date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1988-11-29,9.0,9.0,8.75,9.0,11000,4.71849240871015,4.71849240871015,4.58742317513486,4.71849240871015,20981.2777948418,0.0,1.0
1988-11-30,9.25,9.25,9.12,9.12,11900,4.84956164228543,4.84956164228543,4.78140564082628,4.78140564082628,22697.927796238,0.0,1.0
1988-12-01,9.38,9.38,8.75,9.25,30800,4.91771764374457,4.91771764374457,4.58742317513486,4.84956164228543,58747.5778255572,0.0,1.0
1988-12-02,9.25,9.38,9.25,9.38,7600,4.84956164228543,4.91771764374457,4.84956164228543,4.91771764374457,14496.1555673453,0.0,1.0
1988-12-05,9.12,9.25,9.12,9.25,5100,4.78140564082628,4.84956164228543,4.78140564082628,4.84956164228543,9727.68334124486,0.0,1.0
1988-12-06,9.12,9.12,9.0,9.12,27800,4.78140564082628,4.78140564082628,4.71849240871015,4.78140564082628,53025.4111542367,0.0,1.0
1988-12-07,8.75,9.12,8.5,9.12,52100,4.58742317513486,4.78140564082628,4.45635394155958,4.78140564082628,99374.9611919328,0.0,1.0
1988-12-08,9.0,9.0,8.75,8.75,5900,4.71849240871015,4.71849240871015,4.58742317513486,4.58742317513486,11253.594453597,0.0,1.0
1988-12-09,8.75,9.0,8.75,9.0,4600,4.58742317513486,4.71849240871015,4.58742317513486,4.71849240871015,8773.98889602478,0.0,1.0
1988-12-12,9.0,9.0,8.75,8.75,10100,4.71849240871015,4.71849240871015,4.58742317513486,4.58742317513486,19264.6277934457,0.0,1.0
1988-12-13,9.0,9.0,8.88,9.0,6300,4.71849240871015,4.71849240871015,4.65557917659401,4.71849240871015,12016.550009773,0.0,1.0
1988-12-14,8.75,8.88,8.75,8.88,8800,4.58742317513486,4.65557917659401,4.58742317513486,4.65557917659401,16785.0222358735,0.0,1.0
1988-12-15,8.88,8.88,8.62,8.75,10600,4.65557917659401,4.65557917659401,4.51926717367572,4.58742317513486,20218.3222386658,0.0,1.0
1988-12-16,9.0,9.0,8.62,8.88,5000,4.71849240871015,4.71849240871015,4.51926717367572,4.65557917659401,9536.94445220083,0.0,1.0
1988-12-19,8.75,9.0,8.75,9.0,6800,4.58742317513486,4.71849240871015,4.58742317513486,4.71849240871015,12970.2444549932,0.0,1.0
1988-12-20,8.75,8.88,8.75,8.75,5900,4.58742317513486,4.65557917659401,4.58742317513486,4.58742317513486,11253.594453597,0.0,1.0
1988-12-21,9.0,9.0,8.88,8.88,7800,4.71849240871015,4.71849240871015,4.65557917659401,4.65557917659401,14877.6333454333,0.0,1.0
1988-12-22,9.25,9.25,9.0,9.0,25900,4.84956164228543,4.84956164228543,4.71849240871015,4.71849240871015,49401.3722624003,0.0,1.0
1988-12-23,8.5,8.75,8.38,8.75,10600,4.68179302330907,4.81949281811227,4.61569712180353,4.81949281811227,19244.7636090324,0.43,1.0
1988-12-27,8.62,8.62,8.38,8.5,7700,4.74788892481461,4.74788892481461,4.61569712180353,4.68179302330907,13979.686772599,0.0,1.0
1988-12-28,8.38,8.5,8.25,8.5,26100,4.61569712180353,4.68179302330907,4.54409322850586,4.68179302330907,47385.6915279004,0.0,1.0
1988-12-29,8.25,8.38,8.12,8.38,23000,4.54409322850586,4.61569712180353,4.47248933520819,4.61569712180353,41757.5059441268,0.0,1.0
1988-12-30,8.5,8.5,8.12,8.25,23600,4.68179302330907,4.68179302330907,4.47248933520819,4.54409322850586,42846.8321861475,0.0,1.0
1989-01-03,8.5,8.5,8.25,8.5,7500,4.68179302330907,4.68179302330907,4.54409322850586,4.68179302330907,13616.5780252587,0.0,1.0
1989-01-04,8.38,8.38,8.25,8.38,3200,4.61569712180353,4.61569712180353,4.54409322850586,4.61569712180353,5809.73995744373,0.0,1.0
1989-01-05,8.25,8.38,8.25,8.38,10700,4.54409322850586,4.61569712180353,4.54409322850586,4.61569712180353,19426.3179827025,0.0,1.0
1989-01-06,8.38,8.38,8.25,8.25,4900,4.61569712180353,4.61569712180353,4.54409322850586,4.54409322850586,8896.16430983572,0.0,1.0
1989-01-09,8.25,8.38,8.25,8.38,2500,4.54409322850586,4.61569712180353,4.54409322850586,4.61569712180353,4538.85934175292,0.0,1.0
1989-01-10,8.25,8.38,8.0,8.25,26700,4.54409322850586,4.61569712180353,4.40639343370265,4.54409322850586,48475.0177699212,0.0,1.0
1989-01-11,8.25,8.38,8.12,8.25,11800,4.54409322850586,4.61569712180353,4.47248933520819,4.54409322850586,21423.4160930738,0.0,1.0
1989-01-12,8.12,8.25,8.12,8.25,14600,4.47248933520819,4.54409322850586,4.47248933520819,4.54409322850586,26506.9385558371,0.0,1.0
1989-01-13,7.88,8.12,7.88,8.12,37900,4.34029753219711,4.47248933520819,4.34029753219711,4.47248933520819,68809.1076209743,0.0,1.0
1989-01-16,7.5,8.0,7.38,7.88,57900,4.13099384409623,4.40639343370265,4.0648979425907,4.34029753219711,105119.982354998,0.0,1.0
1989-01-17,8.0,8.0,7.75,7.75,18800,4.40639343370265,4.40639343370265,4.26869363889944,4.26869363889944,34132.222249982,0.0,1.0
1989-01-18,7.62,8.0,7.62,8.0,15100,4.19708974560178,4.40639343370265,4.19708974560178,4.40639343370265,27414.7104241876,0.0,1.0
1989-01-19,8.0,8.0,7.62,7.62,15700,4.40639343370265,4.40639343370265,4.19708974560178,4.19708974560178,28504.0366662083,0.0,1.0
1989-01-20,7.75,7.88,7.75,7.88,8200,4.26869363889944,4.34029753219711,4.26869363889944,4.34029753219711,14887.4586409496,0.0,1.0
1989-01-23,7.88,7.88,7.75,7.75,24300,4.34029753219711,4.34029753219711,4.26869363889944,4.26869363889944,44117.7128018384,0.0,1.0
1989-01-24,7.88,8.0,7.75,7.88,20300,4.34029753219711,4.40639343370265,4.26869363889944,4.34029753219711,36855.5378550337,0.0,1.0
1989-01-25,8.0,8.0,7.75,7.88,7000,4.40639343370265,4.40639343370265,4.26869363889944,4.34029753219711,12708.8061569082,0.0,1.0
1989-01-26,8.0,8.0,8.0,8.0,5800,4.40639343370265,4.40639343370265,4.40639343370265,4.40639343370265,10530.1536728668,0.0,1.0
1989-01-27,8.25,8.25,8.0,8.0,9600,4.54409322850586,4.54409322850586,4.40639343370265,4.40639343370265,17429.2198723312,0.0,1.0
1989-01-30,8.0,8.12,8.0,8.12,3100,4.40639343370265,4.47248933520819,4.40639343370265,4.47248933520819,5628.18558377362,0.0,1.0
1989-01-31,7.88,8.0,7.88,8.0,5400,4.34029753219711,4.40639343370265,4.34029753219711,4.40639343370265,9803.93617818631,0.0,1.0
1989-02-01,7.75,8.0,7.75,7.88,8300,4.26869363889944,4.40639343370265,4.26869363889944,4.34029753219711,15069.0130146197,0.0,1.0
1989-02-02,8.0,8.0,7.88,7.88,1000,4.40639343370265,4.40639343370265,4.34029753219711,4.34029753219711,1815.54373670117,0.0,1.0
1989-02-03,8.0,8.0,7.88,8.0,1700,4.40639343370265,4.40639343370265,4.34029753219711,4.40639343370265,3086.42435239199,0.0,1.0
1989-02-06,8.0,8.12,8.0,8.0,2800,4.40639343370265,4.47248933520819,4.40639343370265,4.40639343370265,5083.52246276327,0.0,1.0
1989-02-07,8.25,8.25,8.0,8.0,10200,4.54409322850586,4.54409322850586,4.40639343370265,4.40639343370265,18518.5461143519,0.0,1.0
1989-02-08,8.12,8.12,8.0,8.12,6100,4.47248933520819,4.47248933520819,4.40639343370265,4.47248933520819,11074.8167938771,0.0,1.0
1989-02-09,8.0,8.12,8.0,8.12,1800,4.40639343370265,4.47248933520819,4.40639343370265,4.47248933520819,3267.9787260621,0.0,1.0
1989-02-10,8.0,8.12,8.0,8.0,7000,4.40639343370265,4.47248933520819,4.40639343370265,4.40639343370265,12708.8061569082,0.0,1.0
1989-02-13,7.75,8.0,7.75,8.0,6900,4.26869363889944,4.40639343370265,4.26869363889944,4.40639343370265,12527.2517832381,0.0,1.0
1989-02-14,7.75,8.0,7.75,7.75,13000,4.26869363889944,4.40639343370265,4.26869363889944,4.26869363889944,23602.0685771152,0.0,1.0
1989-02-15,7.88,7.88,7.75,7.75,11300,4.34029753219711,4.34029753219711,4.26869363889944,4.26869363889944,20515.6442247232,0.0,1.0
1989-02-16,7.88,7.88,7.75,7.88,10900,4.34029753219711,4.34029753219711,4.26869363889944,4.34029753219711,19789.4267300427,0.0,1.0
1989-02-17,7.88,8.0,7.88,7.88,3600,4.34029753219711,4.40639343370265,4.34029753219711,4.34029753219711,6535.95745212421,0.0,1.0
1989-02-21,7.88,7.88,7.75,7.88,9100,4.34029753219711,4.34029753219711,4.26869363889944,4.34029753219711,16521.4480039806,0.0,1.0
1989-02-22,7.88,7.88,7.75,7.88,1300,4.34029753219711,4.34029753219711,4.26869363889944,4.34029753219711,2360.20685771152,0.0,1.0
1989-02-23,7.62,7.88,7.62,7.88,2200,4.19708974560178,4.34029753219711,4.19708974560178,4.34029753219711,3994.19622074256,0.0,1.0
1989-02-24,7.62,7.75,7.5,7.62,12600,4.19708974560178,4.26869363889944,4.13099384409623,4.19708974560178,22875.8510824347,0.0,1.0
1989-02-27,7.12,7.62,6.88,7.62,20700,3.92169015599536,4.19708974560178,3.78949835298428,4.19708974560178,37581.7553497142,0.0,1.0
1989-02-28,6.88,7.25,6.75,7.12,25400,3.78949835298428,3.99329404929303,3.71789445968661,3.92169015599536,46114.8109122097,0.0,1.0
1989-03-01,7.0,7.12,6.75,6.88,29500,3.85559425448982,3.92169015599536,3.71789445968661,3.78949835298428,53558.5402326844,0.0,1.0
1989-03-02,7.12,7.12,7.0,7.0,10700,3.92169015599536,3.92169015599536,3.85559425448982,3.85559425448982,19426.3179827025,0.0,1.0
1989-03-03,7.25,7.25,7.0,7.12,17500,3.99329404929303,3.99329404929303,3.85559425448982,3.92169015599536,31772.0153922704,0.0,1.0
1989-03-06,7.38,7.38,7.12,7.25,12000,4.0648979425907,4.0648979425907,3.92169015599536,3.99329404929303,21786.524840414,0.0,1.0
1989-03-07,7.38,7.38,7.25,7.38,4800,4.0648979425907,4.0648979425907,3.99329404929303,4.0648979425907,8714.6099361656,0.0,1.0
1989-03-08,7.88,7.88,7.38,7.38,46700,4.34029753219711,4.34029753219711,4.0648979425907,4.0648979425907,84785.8925039446,0.0,1.0
1989-03-09,8.25,8.25,8.0,8.0,16700,4.54409322850586,4.54409322850586,4.40639343370265,4.40639343370265,30319.5804029095,0.0,1.0
1989-03-10,8.25,8.25,8.12,8.25,8300,4.54409322850586,4.54409322850586,4.47248933520819,4.54409322850586,15069.0130146197,0.0,1.0
1989-03-13,8.38,8.38,8.25,8.25,11800,4.61569712180353,4.61569712180353,4.54409322850586,4.54409322850586,21423.4160930738,0.0,1.0
1989-03-14,8.38,8.38,8.38,8.38,8900,4.61569712180353,4.61569712180353,4.61569712180353,4.61569712180353,16158.3392566404,0.0,1.0
1989-03-15,8.12,8.38,8.12,8.38,10900,4.47248933520819,4.61569712180353,4.47248933520819,4.61569712180353,19789.4267300427,0.0,1.0
1989-03-16,8.38,8.38,8.12,8.12,12800,4.61569712180353,4.61569712180353,4.47248933520819,4.47248933520819,23238.9598297749,0.0,1.0
1989-03-17,8.25,8.25,8.0,8.25,10700,4.54409322850586,4.54409322850586,4.40639343370265,4.54409322850586,19426.3179827025,0.0,1.0
1989-03-20,8.0,8.38,8.0,8.25,13700,4.40639343370265,4.61569712180353,4.40639343370265,4.54409322850586,24872.949192806,0.0,1.0
1989-03-21,8.38,8.38,8.25,8.25,13000,4.61569712180353,4.61569712180353,4.54409322850586,4.54409322850586,23602.0685771152,0.0,1.0
1989-03-22,8.25,8.5,8.12,8.38,25600,4.54409322850586,4.68179302330907,4.47248933520819,4.61569712180353,46477.9196595499,0.0,1.0
1989-03-23,8.38,8.5,8.25,8.25,29600,4.61569712180353,4.68179302330907,4.54409322850586,4.54409322850586,53740.0946063545,0.0,1.0
1989-03-27,7.88,8.12,7.5,8.12,15500,4.56061720388224,4.69951925070099,4.34068896308589,4.69951925070099,26781.4628020146,0.4,1.0
1989-03-28,7.62,7.62,7.62,7.62,1200,4.41013998649527,4.41013998649527,4.41013998649527,4.41013998649527,2073.40357176887,0.0,1.0
1989-03-29,7.62,7.75,7.62,7.62,10000,4.41013998649527,4.48537859518875,4.41013998649527,4.41013998649527,17278.3630980739,0.0,1.0
1989-03-30,7.5,7.75,7.38,7.62,8900,4.34068896308589,4.48537859518875,4.27123793967652,4.41013998649527,15377.7431572858,0.0,1.0
1989-03-31,7.62,7.62,7.25,7.5,8700,4.41013998649527,4.41013998649527,4.19599933098303,4.34068896308589,15032.1758953243,0.0,1.0
1989-04-03,7.75,7.75,7.5,7.62,6400,4.48537859518875,4.48537859518875,4.34068896308589,4.41013998649527,11058.1523827673,0.0,1.0
1989-04-04,7.38,7.75,7.38,7.75,3200,4.27123793967652,4.48537859518875,4.27123793967652,4.48537859518875,5529.07619138365,0.0,1.0
1989-04-05,8.0,8.0,7.5,7.5,15900,4.63006822729162,4.63006822729162,4.34068896308589,4.34068896308589,27472.5973259375,0.0,1.0
1989-04-06,8.0,8.0,7.88,8.0,1200,4.63006822729162,4.63006822729162,4.56061720388224,4.63006822729162,2073.40357176887,0.0,1.0
1989-04-07,8.0,8.0,7.88,8.0,4700,4.63006822729162,4.63006822729162,4.56061720388224,4.63006822729162,8120.83065609474,0.0,1.0
1989-04-10,7.88,8.0,7.75,8.0,7400,4.56061720388224,4.63006822729162,4.48537859518875,4.63006822729162,12785.9886925747,0.0,1.0
1989-04-11,7.88,7.88,7.62,7.88,4700,4.56061720388224,4.56061720388224,4.41013998649527,4.56061720388224,8120.83065609475,0.0,1.0
1989-04-12,7.75,7.88,7.5,7.88,13700,4.48537859518875,4.56061720388224,4.34068896308589,4.56061720388224,23671.3574443613,0.0,1.0
1989-04-13,7.75,7.75,7.62,7.75,10400,4.48537859518875,4.48537859518875,4.41013998649527,4.48537859518875,17969.4976219969,0.0,1.0
1989-04-14,8.0,8.0,7.75,7.75,5800,4.63006822729162,4.63006822729162,4.48537859518875,4.48537859518875,10021.4505968829,0.0,1.0
1989-04-17,8.0,8.0,7.88,8.0,8400,4.63006822729162,4.63006822729162,4.56061720388224,4.63006822729162,14513.8250023821,0.0,1.0
1989-04-18,7.88,8.0,7.88,8.0,14300,4.56061720388224,4.63006822729162,4.56061720388224,4.63006822729162,24708.0592302457,0.0,1.0
1989-04-19,7.88,8.0,7.88,7.88,25700,4.56061720388224,4.63006822729162,4.56061720388224,4.56061720388224,44405.39316205,0.0,1.0
1989-04-20,8.0,8.0,8.0,8.0,3100,4.63006822729162,4.63006822729162,4.63006822729162,4.63006822729162,5356.29256040291,0.0,1.0
1989-04-21,8.12,8.12,8.0,8.0,1200,4.69951925070099,4.69951925070099,4.63006822729162,4.63006822729162,2073.40357176887,0.0,1.0
1989-04-24,8.0,8.12,8.0,8.12,2900,4.63006822729162,4.69951925070099,4.63006822729162,4.69951925070099,5010.72529844143,0.0,1.0
1989-04-25,8.12,8.12,8.0,8.0,4200,4.69951925070099,4.69951925070099,4.63006822729162,4.63006822729162,7256.91250119105,0.0,1.0
1989-04-26,8.0,8.12,8.0,8.12,2400,4.63006822729162,4.69951925070099,4.63006822729162,4.69951925070099,4146.80714353774,0.0,1.0
1989-04-27,8.12,8.12,8.12,8.12,6200,4.69951925070099,4.69951925070099,4.69951925070099,4.69951925070099,10712.5851208058,0.0,1.0
1989-04-28,8.12,8.12,8.0,8.12,11600,4.69951925070099,4.69951925070099,4.63006822729162,4.69951925070099,20042.9011937657,0.0,1.0
1989-05-01,8.0,8.0,7.88,8.0,6800,4.63006822729162,4.63006822729162,4.56061720388224,4.63006822729162,11749.2869066903,0.0,1.0
1989-05-02,8.0,8.12,8.0,8.0,4200,4.63006822729162,4.69951925070099,4.63006822729162,4.63006822729162,7256.91250119104,0.0,1.0
1989-05-03,8.0,8.0,7.75,8.0,5600,4.63006822729162,4.63006822729162,4.48537859518875,4.63006822729162,9675.88333492139,0.0,1.0
1989-05-04,8.0,8.0,8.0,8.0,2500,4.63006822729162,4.63006822729162,4.63006822729162,4.63006822729162,4319.59077451848,0.0,1.0
1989-05-05,8.0,8.0,8.0,8.0,2000,4.63006822729162,4.63006822729162,4.63006822729162,4.63006822729162,3455.67261961478,0.0,1.0
1989-05-08,7.88,8.0,7.75,8.0,16800,4.56061720388224,4.63006822729162,4.48537859518875,4.63006822729162,29027.6500047642,0.0,1.0
1989-05-09,8.0,8.0,7.88,7.88,7100,4.63006822729162,4.63006822729162,4.56061720388224,4.56061720388224,12267.6377996325,0.0,1.0
1989-05-10,8.0,8.12,7.88,8.0,15100,4.63006822729162,4.69951925070099,4.56061720388224,4.63006822729162,26090.3282780916,0.0,1.0
1989-05-11,8.0,8.12,7.88,8.0,3600,4.63006822729162,4.69951925070099,4.56061720388224,4.63006822729162,6220.21071530661,0.0,1.0
1989-05-12,8.12,8.12,8.0,8.0,3300,4.69951925070099,4.69951925070099,4.63006822729162,4.63006822729162,5701.85982236439,0.0,1.0
1989-05-15,8.25,8.25,8.25,8.25,400,4.77475785939448,4.77475785939448,4.77475785939448,4.77475785939448,691.134523922957,0.0,1.0
1989-05-16,8.62,8.62,8.25,8.25,5800,4.98889851490672,4.98889851490672,4.77475785939448,4.77475785939448,10021.4505968829,0.0,1.0
1989-05-17,8.5,8.75,8.38,8.62,8000,4.91944749149734,5.06413712360021,4.84999646808797,4.98889851490672,13822.6904784591,0.0,1.0
1989-05-18,8.62,8.62,8.38,8.5,7700,4.98889851490672,4.98889851490672,4.84999646808797,4.91944749149734,13304.3395855169,0.0,1.0
1989-05-19,8.5,8.62,8.38,8.62,8700,4.91944749149734,4.98889851490672,4.84999646808797,4.98889851490672,15032.1758953243,0.0,1.0
1989-05-22,8.62,8.62,8.5,8.5,5600,4.98889851490672,4.98889851490672,4.91944749149734,4.91944749149734,9675.88333492139,0.0,1.0
1989-05-23,8.5,8.62,8.5,8.62,2900,4.91944749149734,4.98889851490672,4.91944749149734,4.98889851490672,5010.72529844144,0.0,1.0
1989-05-24,8.5,8.5,8.5,8.5,4600,4.91944749149734,4.91944749149734,4.91944749149734,4.91944749149734,7948.04702511401,0.0,1.0
1989-05-25,8.38,8.62,8.38,8.5,4900,4.84999646808797,4.98889851490672,4.84999646808797,4.91944749149734,8466.39791805622,0.0,1.0
1989-05-26,8.5,8.75,8.5,8.5,6700,4.91944749149734,5.06413712360021,4.91944749149734,4.91944749149734,11576.5032757095,0.0,1.0
1989-05-30,8.38,8.5,8.38,8.5,200,4.84999646808797,4.91944749149734,4.84999646808797,4.91944749149734,345.567261961478,0.0,1.0
1989-05-31,8.38,8.5,8.38,8.38,2200,4.84999646808797,4.91944749149734,4.84999646808797,4.84999646808797,3801.23988157626,0.0,1.0
1989-06-01,8.62,8.62,8.38,8.38,5900,4.98889851490672,4.98889851490672,4.84999646808797,4.84999646808797,10194.2342278636,0.0,1.0
1989-06-02,8.5,8.62,8.5,8.62,4000,4.91944749149734,4.98889851490672,4.91944749149734,4.98889851490672,6911.34523922957,0.0,1.0
1989-06-05,8.62,8.62,8.5,8.5,4200,4.98889851490672,4.98889851490672,4.91944749149734,4.91944749149734,7256.91250119104,0.0,1.0
1989-06-06,8.75,9.0,8.75,8.75,11600,5.06413712360021,5.20882675570307,5.06413712360021,5.06413712360021,20042.9011937657,0.0,1.0
1989-06-07,8.75,8.88,8.62,8.75,13700,5.06413712360021,5.1393757322937,4.98889851490672,5.06413712360021,23671.3574443613,0.0,1.0
1989-06-08,8.75,9.0,8.75,8.75,4500,5.06413712360021,5.20882675570307,5.06413712360021,5.06413712360021,7775.26339413326,0.0,1.0
1989-06-09,8.88,9.0,8.75,8.75,4000,5.1393757322937,5.20882675570307,5.06413712360021,5.06413712360021,6911.34523922956,0.0,1.0
1989-06-12,8.88,9.0,8.88,8.88,7400,5.1393757322937,5.20882675570307,5.1393757322937,5.1393757322937,12785.9886925747,0.0,1.0
1989-06-13,8.88,8.88,8.75,8.88,7400,5.1393757322937,5.1393757322937,5.06413712360021,5.1393757322937,12785.9886925747,0.0,1.0
1989-06-14,8.88,9.0,8.75,8.88,11900,5.1393757322937,5.20882675570307,5.06413712360021,5.1393757322937,20561.2520867079,0.0,1.0
1989-06-15,8.75,9.0,8.75,8.88,2800,5.06413712360021,5.20882675570307,5.06413712360021,5.1393757322937,4837.94166746069,0.0,1.0
1989-06-16,8.88,8.88,8.75,8.75,2700,5.1393757322937,5.1393757322937,5.06413712360021,5.06413712360021,4665.15803647995,0.0,1.0
1989-06-19,9.0,9.0,8.88,8.88,20000,5.20882675570307,5.20882675570307,5.1393757322937,5.1393757322937,34556.7261961478,0.0,1.0
1989-06-20,8.88,9.0,8.88,9.0,5900,5.1393757322937,5.20882675570307,5.1393757322937,5.20882675570307,10194.2342278636,0.0,1.0
1989-06-21,8.88,8.88,8.62,8.88,11300,5.1393757322937,5.1393757322937,4.98889851490672,5.1393757322937,19524.5503008235,0.0,1.0
1989-06-22,8.88,9.0,8.75,8.88,8900,5.1393757322937,5.20882675570307,5.06413712360021,5.1393757322937,15377.7431572858,0.0,1.0
1989-06-23,8.75,8.88,8.62,8.88,7200,5.06413712360021,5.1393757322937,4.98889851490672,5.1393757322937,12440.4214306132,0.0,1.0
1989-06-26,8.12,8.5,8.12,8.5,7400,4.93102266206557,5.16178480634943,4.93102266206557,5.16178480634943,12185.7075332989,0.4,1.0
1989-06-27,8.12,8.38,8.12,8.12,3200,4.93102266206557,5.08891255025979,4.93102266206557,4.93102266206557,5269.49514953466,0.0,1.0
1989-06-28,8.0,8.25,8.0,8.12,18100,4.85815040597593,5.00996760616268,4.85815040597593,4.93102266206557,29805.5819395554,0.0,1.0
1989-06-29,7.88,8.0,7.88,8.0,3700,4.78527814988629,4.85815040597593,4.78527814988629,4.85815040597593,6092.85376664945,0.0,1.0
1989-06-30,8.0,8.0,7.88,7.88,2200,4.85815040597593,4.85815040597593,4.78527814988629,4.78527814988629,3622.77791530508,0.0,1.0
1989-07-03,7.88,8.0,7.88,8.0,2900,4.78527814988629,4.85815040597593,4.78527814988629,4.85815040597593,4775.47997926579,0.0,1.0
1989-07-05,8.0,8.0,7.88,7.88,7900,4.85815040597593,4.85815040597593,4.78527814988629,4.78527814988629,13009.0661504137,0.0,1.0
1989-07-06,7.88,8.0,7.88,8.0,17800,4.78527814988629,4.85815040597593,4.78527814988629,4.85815040597593,29311.5667692865,0.0,1.0
1989-07-07,8.0,8.0,7.88,7.88,7000,4.85815040597593,4.85815040597593,4.78527814988629,4.78527814988629,11527.0206396071,0.0,1.0
1989-07-10,8.0,8.12,7.88,8.0,13100,4.85815040597593,4.93102266206557,4.78527814988629,4.85815040597593,21571.9957684075,0.0,1.0
1989-07-11,8.0,8.12,8.0,8.0,5200,4.85815040597593,4.93102266206557,4.85815040597593,4.85815040597593,8562.92961799382,0.0,1.0
1989-07-12,8.12,8.12,7.88,8.0,13800,4.93102266206557,4.93102266206557,4.78527814988629,4.85815040597593,22724.6978323682,0.0,1.0
1989-07-13,8.12,8.12,7.88,8.12,4500,4.93102266206557,4.93102266206557,4.78527814988629,4.93102266206557,7410.22755403311,0.0,1.0
1989-07-14,8.12,8.25,8.12,8.12,5000,4.93102266206557,5.00996760616268,4.93102266206557,4.93102266206557,8233.5861711479,0.0,1.0
1989-07-17,8.25,8.38,8.25,8.25,7200,5.00996760616268,5.08891255025979,5.00996760616268,5.00996760616268,11856.364086453,0.0,1.0
1989-07-18,8.0,8.25,8.0,8.25,6900,4.85815040597593,5.00996760616268,4.85815040597593,5.00996760616268,11362.3489161841,0.0,1.0
1989-07-19,7.88,8.12,7.88,8.0,1300,4.78527814988629,4.93102266206557,4.78527814988629,4.85815040597593,2140.73240449846,0.0,1.0
1989-07-20,7.75,8.0,7.62,7.88,9000,4.70633320578919,4.85815040597593,4.62738826169208,4.78527814988629,14820.4551080662,0.0,1.0
1989-07-21,7.88,7.88,7.75,7.75,1900,4.78527814988629,4.78527814988629,4.70633320578919,4.70633320578919,3128.7627450362,0.0,1.0
1989-07-24,7.75,7.88,7.75,7.88,6200,4.70633320578919,4.78527814988629,4.70633320578919,4.78527814988629,10209.6468522234,0.0,1.0
1989-07-25,7.62,7.75,7.62,7.75,4800,4.62738826169208,4.70633320578919,4.62738826169208,4.70633320578919,7904.24272430198,0.0,1.0
1989-07-26,7.62,7.75,7.62,7.62,2200,4.62738826169208,4.70633320578919,4.62738826169208,4.62738826169208,3622.77791530507,0.0,1.0
1989-07-27,7.62,7.62,7.5,7.62,5200,4.62738826169208,4.62738826169208,4.55451600560244,4.62738826169208,8562.92961799381,0.0,1.0
1989-07-28,7.38,7.5,6.88,7.5,17800,4.4816437495128,4.55451600560244,4.1780093491393,4.55451600560244,29311.5667692865,0.0,1.0
1989-07-31,7.5,7.5,7.25,7.38,8500,4.55451600560244,4.55451600560244,4.40269880541569,4.4816437495128,13997.0964909514,0.0,1.0
1989-08-01,7.5,7.75,7.5,7.5,7600,4.55451600560244,4.70633320578919,4.55451600560244,4.55451600560244,12515.0509801448,0.0,1.0
1989-08-02,7.62,7.75,7.5,7.5,5500,4.62738826169208,4.70633320578919,4.55451600560244,4.55451600560244,9056.94478826268,0.0,1.0
1989-08-03,7.5,7.75,7.38,7.62,6800,4.55451600560244,4.70633320578919,4.4816437495128,4.62738826169208,11197.6771927611,0.0,1.0
1989-08-04,7.62,7.62,7.5,7.5,7500,4.62738826169208,4.62738826169208,4.55451600560244,4.55451600560244,12350.3792567218,0.0,1.0
1989-08-07,7.88,7.88,7.75,7.75,9600,4.78527814988629,4.78527814988629,4.70633320578919,4.70633320578919,15808.485448604,0.0,1.0
1989-08-08,7.5,7.88,7.5,7.88,8300,4.55451600560244,4.78527814988629,4.55451600560244,4.78527814988629,13667.7530441055,0.0,1.0
1989-08-09,7.5,7.5,7.38,7.5,6400,4.55451600560244,4.55451600560244,4.4816437495128,4.55451600560244,10538.9902990693,0.0,1.0
1989-08-10,7.38,7.62,7.25,7.5,14000,4.4816437495128,4.62738826169208,4.40269880541569,4.55451600560244,23054.0412792141,0.0,1.0
1989-08-11,7.25,7.38,7.0,7.38,15000,4.40269880541569,4.4816437495128,4.25088160522894,4.4816437495128,24700.7585134437,0.0,1.0
1989-08-14,7.25,7.25,7.12,7.25,13500,4.40269880541569,4.40269880541569,4.32375386131858,4.40269880541569,22230.6826620993,0.0,1.0
1989-08-15,7.25,7.38,7.12,7.25,12800,4.40269880541569,4.4816437495128,4.32375386131858,4.40269880541569,21077.9805981386,0.0,1.0
1989-08-16,7.25,7.38,7.12,7.25,7600,4.40269880541569,4.4816437495128,4.32375386131858,4.40269880541569,12515.0509801448,0.0,1.0
1989-08-17,7.12,7.25,7.12,7.25,7500,4.32375386131858,4.40269880541569,4.32375386131858,4.40269880541569,12350.3792567219,0.0,1.0
1989-08-18,7.25,7.25,7.12,7.12,12500,4.40269880541569,4.40269880541569,4.32375386131858,4.32375386131858,20583.9654278697,0.0,1.0
1989-08-21,7.0,7.25,7.0,7.25,12800,4.25088160522894,4.40269880541569,4.25088160522894,4.40269880541569,21077.9805981386,0.0,1.0
1989-08-22,7.12,7.25,7.0,7.0,10900,4.32375386131858,4.40269880541569,4.25088160522894,4.25088160522894,17949.2178531024,0.0,1.0
1989-08-23,7.12,7.12,7.0,7.12,5100,4.32375386131858,4.32375386131858,4.25088160522894,4.32375386131858,8398.25789457086,0.0,1.0
1989-08-24,7.25,7.38,7.12,7.12,13600,4.40269880541569,4.4816437495128,4.32375386131858,4.32375386131858,22395.3543855223,0.0,1.0
1989-08-25,7.12,7.38,7.12,7.25,5100,4.32375386131858,4.4816437495128,4.32375386131858,4.40269880541569,8398.25789457086,0.0,1.0
1989-08-28,7.12,7.12,7.0,7.12,6800,4.32375386131858,4.32375386131858,4.25088160522894,4.32375386131858,11197.6771927611,0.0,1.0
1989-08-29,7.62,7.62,7.12,7.12,12400,4.62738826169208,4.62738826169208,4.32375386131858,4.32375386131858,20419.2937044468,0.0,1.0
1989-08-30,7.5,7.75,7.5,7.62,16100,4.55451600560244,4.70633320578919,4.55451600560244,4.62738826169208,26512.1474710962,0.0,1.0
1989-08-31,7.75,7.75,7.62,7.62,1700,4.70633320578919,4.70633320578919,4.62738826169208,4.62738826169208,2799.41929819028,0.0,1.0
1989-09-01,7.88,7.88,7.75,7.75,1700,4.78527814988629,4.78527814988629,4.70633320578919,4.70633320578919,2799.41929819029,0.0,1.0
1989-09-05,7.88,7.88,7.62,7.88,8900,4.78527814988629,4.78527814988629,4.62738826169208,4.78527814988629,14655.7833846433,0.0,1.0
1989-09-06,8.12,8.12,8.0,8.0,12100,4.93102266206557,4.93102266206557,4.85815040597593,4.85815040597593,19925.2785341779,0.0,1.0
1989-09-07,8.12,8.12,8.0,8.12,10800,4.93102266206557,4.93102266206557,4.85815040597593,4.93102266206557,17784.5461296795,0.0,1.0
1989-09-08,7.75,8.0,7.75,8.0,4500,4.70633320578919,4.85815040597593,4.70633320578919,4.85815040597593,7410.2275540331,0.0,1.0
1989-09-11,7.75,8.0,7.75,7.75,3400,4.70633320578919,4.85815040597593,4.70633320578919,4.70633320578919,5598.83859638057,0.0,1.0
1989-09-12,7.88,7.88,7.88,7.88,3400,4.78527814988629,4.78527814988629,4.78527814988629,4.78527814988629,5598.83859638058,0.0,1.0
1989-09-13,7.88,8.0,7.88,7.88,11500,4.78527814988629,4.85815040597593,4.78527814988629,4.78527814988629,18937.2481936402,0.0,1.0
1989-09-14,8.0,8.0,7.75,7.88,15600,4.85815040597593,4.85815040597593,4.70633320578919,4.78527814988629,25688.7888539815,0.0,1.0
1989-09-15,8.0,8.0,7.88,8.0,7800,4.85815040597593,4.85815040597593,4.78527814988629,4.85815040597593,12844.3944269907,0.0,1.0
1989-09-18,7.88,8.0,7.75,8.0,10000,4.78527814988629,4.85815040597593,4.70633320578919,4.85815040597593,16467.1723422958,0.0,1.0
1989-09-19,7.88,8.12,7.88,7.88,14000,4.78527814988629,4.93102266206557,4.78527814988629,4.78527814988629,23054.0412792141,0.0,1.0
1989-09-20,8.12,8.12,7.75,7.88,10000,4.93102266206557,4.93102266206557,4.70633320578919,4.78527814988629,16467.1723422958,0.0,1.0
1989-09-21,8.0,8.12,8.0,8.12,19400,4.85815040597593,4.93102266206557,4.85815040597593,4.93102266206557,31946.3143440539,0.0,1.0
1989-09-22,7.88,8.0,7.75,8.0,10500,4.78527814988629,4.85815040597593,4.70633320578919,4.85815040597593,17290.5309594106,0.0,1.0
1989-09-25,7.62,7.62,7.5,7.62,12800,4.87029578199087,4.87029578199087,4.79359821062094,4.87029578199087,20026.7097453636,0.4,1.0
1989-09-26,7.5,7.62,7.5,7.62,6900,4.79359821062094,4.87029578199087,4.79359821062094,4.87029578199087,10795.6482221101,0.0,1.0
1989-09-27,7.62,7.75,7.5,7.5,11700,4.87029578199087,4.95338481764164,4.79359821062094,4.79359821062094,18305.6643766215,0.0,1.0
1989-09-28,7.62,7.75,7.62,7.62,4800,4.87029578199087,4.95338481764164,4.87029578199087,4.87029578199087,7510.01615451137,0.0,1.0
1989-09-29,7.5,7.62,7.5,7.62,5100,4.79359821062094,4.87029578199087,4.79359821062094,4.87029578199087,7979.39216416832,0.0,1.0
1989-10-02,7.5,7.62,7.5,7.5,3000,4.79359821062094,4.87029578199087,4.79359821062094,4.79359821062094,4693.7600965696,0.0,1.0
1989-10-03,7.5,7.75,7.38,7.5,7800,4.79359821062094,4.95338481764164,4.716900639251,4.79359821062094,12203.776251081,0.0,1.0
1989-10-04,7.5,7.5,7.38,7.5,1700,4.79359821062094,4.79359821062094,4.716900639251,4.79359821062094,2659.79738805611,0.0,1.0
1989-10-05,7.25,7.38,7.25,7.38,6200,4.63381160360024,4.716900639251,4.63381160360024,4.716900639251,9700.43753291051,0.0,1.0
1989-10-06,7.25,7.25,7.0,7.25,16600,4.63381160360024,4.63381160360024,4.47402499657954,4.63381160360024,25972.1392010185,0.0,1.0
1989-10-09,7.25,7.25,7.25,7.25,3800,4.63381160360024,4.63381160360024,4.63381160360024,4.63381160360024,5945.42945565483,0.0,1.0
1989-10-10,7.0,7.12,6.88,7.12,25700,4.47402499657954,4.55072256794948,4.39732742520961,4.55072256794948,40209.8781606129,0.0,1.0
1989-10-11,7.12,7.12,6.88,7.0,13200,4.55072256794948,4.55072256794948,4.39732742520961,4.47402499657954,20652.5444249062,0.0,1.0
1989-10-12,7.12,7.12,6.88,7.12,5300,4.55072256794948,4.55072256794948,4.39732742520961,4.55072256794948,8292.30950393962,0.0,1.0
1989-10-13,6.88,7.12,6.88,7.12,5500,4.39732742520961,4.55072256794948,4.39732742520961,4.55072256794948,8605.22684371093,0.0,1.0
1989-10-16,7.25,7.25,7.0,7.0,6400,4.63381160360024,4.63381160360024,4.47402499657954,4.47402499657954,10013.3548726818,0.0,1.0
1989-10-17,7.62,7.62,7.25,7.25,13900,4.87029578199087,4.87029578199087,4.63381160360024,4.63381160360024,21747.7551141058,0.0,1.0
1989-10-18,7.5,7.62,7.25,7.62,18900,4.79359821062094,4.87029578199087,4.63381160360024,4.87029578199087,29570.6886083885,0.0,1.0
1989-10-19,7.62,7.62,7.62,7.62,1200,4.87029578199087,4.87029578199087,4.87029578199087,4.87029578199087,1877.50403862784,0.0,1.0
1989-10-20,7.5,7.62,7.5,7.62,3200,4.79359821062094,4.87029578199087,4.79359821062094,4.87029578199087,5006.67743634091,0.0,1.0
1989-10-23,7.5,7.5,7.38,7.5,400,4.79359821062094,4.79359821062094,4.716900639251,4.79359821062094,625.834679542613,0.0,1.0
1989-10-24,7.25,7.5,7.25,7.5,8400,4.63381160360024,4.79359821062094,4.63381160360024,4.79359821062094,13142.5282703949,0.0,1.0
1989-10-25,7.12,7.25,7.0,7.25,5300,4.55072256794948,4.63381160360024,4.47402499657954,4.63381160360024,8292.30950393962,0.0,1.0
1989-10-26,6.88,7.25,6.88,7.12,7000,4.39732742520961,4.63381160360024,4.39732742520961,4.55072256794948,10952.1068919957,0.0,1.0
1989-10-27,7.12,7.12,7.0,7.0,4700,4.55072256794948,4.55072256794948,4.47402499657954,4.47402499657954,7353.5574846257,0.0,1.0
1989-10-30,7.0,7.12,7.0,7.12,1300,4.47402499657954,4.55072256794948,4.47402499657954,4.55072256794948,2033.96270851349,0.0,1.0
1989-10-31,7.0,7.12,7.0,7.0,2700,4.47402499657954,4.55072256794948,4.47402499657954,4.47402499657954,4224.38408691264,0.0,1.0
1989-11-01,7.0,7.0,7.0,7.0,100,4.47402499657954,4.47402499657954,4.47402499657954,4.47402499657954,156.458669885653,0.0,1.0
1989-11-02,7.0,7.0,7.0,7.0,1000,4.47402499657954,4.47402499657954,4.47402499657954,4.47402499657954,1564.58669885653,0.0,1.0
1989-11-03,7.0,7.12,7.0,7.0,6500,4.47402499657954,4.55072256794948,4.47402499657954,4.47402499657954,10169.8135425675,0.0,1.0
1989-11-06,7.0,7.0,7.0,7.0,8000,4.47402499657954,4.47402499657954,4.47402499657954,4.47402499657954,12516.6935908523,0.0,1.0
1989-11-07,7.0,7.12,7.0,7.0,2700,4.47402499657954,4.55072256794948,4.47402499657954,4.47402499657954,4224.38408691264,0.0,1.0
1989-11-08,7.0,7.12,7.0,7.0,13300,4.47402499657954,4.55072256794948,4.47402499657954,4.47402499657954,20809.0030947919,0.0,1.0
1989-11-09,6.88,7.0,6.88,7.0,8300,4.39732742520961,4.47402499657954,4.39732742520961,4.47402499657954,12986.0696005092,0.0,1.0
1989-11-10,7.0,7.0,6.88,6.88,6800,4.47402499657954,4.47402499657954,4.39732742520961,4.39732742520961,10639.1895522244,0.0,1.0
1989-11-13,6.88,7.0,6.88,7.0,5000,4.39732742520961,4.47402499657954,4.39732742520961,4.47402499657954,7822.93349428266,0.0,1.0
1989-11-14,6.88,7.0,6.75,6.88,23200,4.39732742520961,4.47402499657954,4.31423838955884,4.39732742520961,36298.4114134716,0.0,1.0
1989-11-15,7.0,7.0,6.88,6.88,6700,4.47402499657954,4.47402499657954,4.39732742520961,4.39732742520961,10482.7308823388,0.0,1.0
1989-11-16,7.0,7.0,6.75,7.0,7300,4.47402499657954,4.47402499657954,4.31423838955884,4.47402499657954,11421.4829016527,0.0,1.0
1989-11-17,7.0,7.12,6.88,7.0,5900,4.47402499657954,4.55072256794948,4.39732742520961,4.47402499657954,9231.06152325355,0.0,1.0
1989-11-20,7.25,7.25,7.0,7.0,9100,4.63381160360024,4.63381160360024,4.47402499657954,4.47402499657954,14237.7389595945,0.0,1.0
1989-11-21,7.12,7.25,7.12,7.25,4400,4.55072256794948,4.63381160360024,4.55072256794948,4.63381160360024,6884.18147496874,0.0,1.0
1989-11-22,7.12,7.12,7.12,7.12,2700,4.55072256794948,4.55072256794948,4.55072256794948,4.55072256794948,4224.38408691264,0.0,1.0
1989-11-24,7.25,7.25,7.12,7.12,3000,4.63381160360024,4.63381160360024,4.55072256794948,4.55072256794948,4693.7600965696,0.0,1.0
1989-11-27,7.25,7.25,7.12,7.25,4900,4.63381160360024,4.63381160360024,4.55072256794948,4.63381160360024,7666.47482439702,0.0,1.0
1989-11-28,7.38,7.38,7.12,7.25,5200,4.716900639251,4.716900639251,4.55072256794948,4.63381160360024,8135.85083405398,0.0,1.0
1989-11-29,7.25,7.25,7.25,7.25,1900,4.63381160360024,4.63381160360024,4.63381160360024,4.63381160360024,2972.71472782741,0.0,1.0
1989-11-30,7.25,7.38,7.25,7.25,2900,4.63381160360024,4.716900639251,4.63381160360024,4.63381160360024,4537.30142668395,0.0,1.0
1989-12-01,7.25,7.38,7.12,7.25,4000,4.63381160360024,4.716900639251,4.55072256794948,4.63381160360024,6258.34679542614,0.0,1.0
1989-12-04,7.25,7.38,6.88,7.25,11400,4.63381160360024,4.716900639251,4.39732742520961,4.63381160360024,17836.2883669645,0.0,1.0
1989-12-05,7.12,7.25,7.0,7.25,8000,4.55072256794948,4.63381160360024,4.47402499657954,4.63381160360024,12516.6935908523,0.0,1.0
1989-12-06,7.0,7.25,7.0,7.12,11000,4.47402499657954,4.63381160360024,4.47402499657954,4.55072256794948,17210.4536874219,0.0,1.0
1989-12-07,7.0,7.12,7.0,7.0,2900,4.47402499657954,4.55072256794948,4.47402499657954,4.47402499657954,4537.30142668395,0.0,1.0
1989-12-08,7.25,7.38,7.0,7.0,18900,4.63381160360024,4.716900639251,4.47402499657954,4.47402499657954,29570.6886083885,0.0,1.0
1989-12-11,7.12,7.38,7.12,7.25,10400,4.55072256794948,4.716900639251,4.55072256794948,4.63381160360024,16271.7016681079,0.0,1.0
1989-12-12,7.25,7.38,7.12,7.12,6900,4.63381160360024,4.716900639251,4.55072256794948,4.55072256794948,10795.6482221101,0.0,1.0
1989-12-13,7.25,7.38,7.12,7.25,6900,4.63381160360024,4.716900639251,4.55072256794948,4.63381160360024,10795.6482221101,0.0,1.0
1989-12-14,7.25,7.38,7.25,7.25,14900,4.63381160360024,4.716900639251,4.63381160360024,4.63381160360024,23312.3418129624,0.0,1.0
1989-12-15,7.12,7.38,7.12,7.25,13400,4.55072256794948,4.716900639251,4.55072256794948,4.63381160360024,20965.4617646775,0.0,1.0
1989-12-18,7.12,7.38,7.12,7.12,15100,4.55072256794948,4.716900639251,4.55072256794948,4.55072256794948,23625.2591527336,0.0,1.0
1989-12-19,7.12,7.25,7.12,7.12,4700,4.55072256794948,4.63381160360024,4.55072256794948,4.55072256794948,7353.5574846257,0.0,1.0
1989-12-20,7.0,7.12,6.88,7.12,18300,4.47402499657954,4.55072256794948,4.39732742520961,4.55072256794948,28631.9365890746,0.0,1.0
1989-12-21,7.0,7.0,6.88,7.0,26100,4.47402499657954,4.47402499657954,4.39732742520961,4.47402499657954,40835.7128401556,0.0,1.0
1989-12-22,6.75,6.75,6.38,6.75,16400,4.56989696079196,4.56989696079196,4.31939890516336,4.56989696079196,24223.7409179606,0.4,1.0
1989-12-26,6.62,6.75,6.5,6.75,12100,4.48188413043597,4.56989696079196,4.40064151779967,4.56989696079196,17872.3942138612,0.0,1.0
1989-12-27,6.62,6.75,6.5,6.62,9800,4.48188413043597,4.56989696079196,4.40064151779967,4.48188413043597,14475.1622558545,0.0,1.0
1989-12-28,6.62,6.75,6.5,6.62,13200,4.48188413043597,4.56989696079196,4.40064151779967,4.48188413043597,19497.1573242122,0.0,1.0
1989-12-29,6.88,6.88,6.62,6.62,15400,4.65790979114795,4.65790979114795,4.48188413043597,4.48188413043597,22746.6835449142,0.0,1.0
1990-01-02,7.0,7.12,6.75,6.88,7000,4.73915240378426,4.82039501642056,4.56989696079196,4.65790979114795,10339.4016113246,0.0,1.0
1990-01-03,6.75,7.0,6.75,7.0,9000,4.56989696079196,4.73915240378426,4.56989696079196,4.73915240378426,13293.5163574174,0.0,1.0
1990-01-04,6.88,7.0,6.75,6.75,8500,4.65790979114795,4.73915240378426,4.56989696079196,4.56989696079196,12554.9876708942,0.0,1.0
1990-01-05,6.62,6.75,6.62,6.75,9300,4.48188413043597,4.56989696079196,4.48188413043597,4.56989696079196,13736.6335693313,0.0,1.0
1990-01-08,6.88,6.88,6.75,6.75,7100,4.65790979114795,4.65790979114795,4.56989696079196,4.56989696079196,10487.1073486293,0.0,1.0
1990-01-09,6.75,6.88,6.75,6.88,200,4.56989696079196,4.65790979114795,4.56989696079196,4.65790979114795,295.411474609276,0.0,1.0
1990-01-10,6.75,6.88,6.75,6.75,11300,4.56989696079196,4.65790979114795,4.56989696079196,4.56989696079196,16690.7483154241,0.0,1.0
1990-01-11,6.75,6.88,6.75,6.75,3100,4.56989696079196,4.65790979114795,4.56989696079196,4.56989696079196,4578.87785644377,0.0,1.0
1990-01-12,6.88,7.0,6.75,6.75,19100,4.65790979114795,4.73915240378426,4.56989696079196,4.56989696079196,28211.7958251858,0.0,1.0
1990-01-15,6.88,6.88,6.75,6.88,14300,4.65790979114795,4.65790979114795,4.56989696079196,4.65790979114795,21121.9204345632,0.0,1.0
1990-01-16,6.75,6.88,6.75,6.88,5700,4.56989696079196,4.65790979114795,4.56989696079196,4.65790979114795,8419.22702636436,0.0,1.0
1990-01-17,6.75,6.88,6.75,6.75,7100,4.56989696079196,4.65790979114795,4.56989696079196,4.56989696079196,10487.1073486293,0.0,1.0
1990-01-18,6.75,6.75,6.62,6.75,11100,4.56989696079196,4.56989696079196,4.48188413043597,4.56989696079196,16395.3368408148,0.0,1.0
1990-01-19,6.75,6.88,6.5,6.75,20800,4.56989696079196,4.65790979114795,4.40064151779967,4.56989696079196,30722.7933593647,0.0,1.0
1990-01-22,6.88,6.88,6.62,6.75,5400,4.65790979114795,4.65790979114795,4.48188413043597,4.56989696079196,7976.10981445045,0.0,1.0
1990-01-23,7.0,7.0,6.88,6.88,7400,4.73915240378426,4.73915240378426,4.65790979114795,4.65790979114795,10930.2245605432,0.0,1.0
1990-01-24,6.88,6.88,6.88,6.88,10500,4.65790979114795,4.65790979114795,4.65790979114795,4.65790979114795,15509.102416987,0.0,1.0
1990-01-25,6.88,6.88,6.62,6.88,6600,4.65790979114795,4.65790979114795,4.48188413043597,4.65790979114795,9748.5786621061,0.0,1.0
1990-01-26,6.75,6.88,6.75,6.88,5600,4.56989696079196,4.65790979114795,4.56989696079196,4.65790979114795,8271.52128905972,0.0,1.0
1990-01-29,6.62,6.75,6.62,6.75,5800,4.48188413043597,4.56989696079196,4.48188413043597,4.56989696079196,8566.93276366899,0.0,1.0
1990-01-30,6.5,6.75,6.5,6.62,15400,4.40064151779967,4.56989696079196,4.40064151779967,4.48188413043597,22746.6835449142,0.0,1.0
1990-01-31,6.5,6.62,6.5,6.5,6500,4.40064151779967,4.48188413043597,4.40064151779967,4.40064151779967,9600.87292480145,0.0,1.0
1990-02-01,6.5,6.62,6.38,6.5,11800,4.40064151779967,4.48188413043597,4.31939890516336,4.40064151779967,17429.2770019472,0.0,1.0
1990-02-02,6.75,6.75,6.38,6.5,12600,4.56989696079196,4.56989696079196,4.31939890516336,4.40064151779967,18610.9229003844,0.0,1.0
1990-02-05,6.88,6.88,6.75,6.75,4400,4.65790979114795,4.65790979114795,4.56989696079196,4.56989696079196,6499.05244140407,0.0,1.0
1990-02-06,6.75,6.75,6.62,6.75,9200,4.56989696079196,4.56989696079196,4.48188413043597,4.56989696079196,13588.9278320267,0.0,1.0
1990-02-07,6.75,6.75,6.75,6.75,4800,4.56989696079196,4.56989696079196,4.56989696079196,4.56989696079196,7089.87539062262,0.0,1.0
1990-02-08,6.5,6.75,6.38,6.75,14100,4.40064151779967,4.56989696079196,4.31939890516336,4.56989696079196,20826.5089599539,0.0,1.0
1990-02-09,6.5,6.62,6.38,6.5,5300,4.40064151779967,4.48188413043597,4.31939890516336,4.40064151779967,7828.4040771458,0.0,1.0
1990-02-12,6.5,6.62,6.38,6.5,9600,4.40064151779967,4.48188413043597,4.31939890516336,4.40064151779967,14179.7507812452,0.0,1.0
1990-02-13,6.5,6.62,6.38,6.5,7400,4.40064151779967,4.48188413043597,4.31939890516336,4.40064151779967,10930.2245605432,0.0,1.0
1990-02-14,6.38,6.5,6.38,6.5,3900,4.31939890516336,4.40064151779967,4.31939890516336,4.40064151779967,5760.52375488088,0.0,1.0
1990-02-15,6.62,6.62,6.12,6.38,19100,4.48188413043597,4.48188413043597,4.14337324445138,4.31939890516336,28211.7958251858,0.0,1.0
1990-02-16,6.62,6.75,6.62,6.62,1000,4.48188413043597,4.56989696079196,4.48188413043597,4.48188413043597,1477.05737304638,0.0,1.0
1990-02-20,6.75,6.75,6.62,6.62,10500,4.56989696079196,4.56989696079196,4.48188413043597,4.48188413043597,15509.102416987,0.0,1.0
1990-02-21,6.62,6.75,6.62,6.75,3400,4.48188413043597,4.56989696079196,4.48188413043597,4.56989696079196,5021.99506835768,0.0,1.0
1990-02-22,6.38,6.5,6.38,6.5,17200,4.31939890516336,4.40064151779967,4.31939890516336,4.40064151779967,25405.3868163977,0.0,1.0
1990-02-23,6.62,6.62,6.38,6.38,4800,4.48188413043597,4.48188413043597,4.31939890516336,4.31939890516336,7089.87539062261,0.0,1.0
1990-02-26,6.62,6.62,6.62,6.62,6600,4.48188413043597,4.48188413043597,4.48188413043597,4.48188413043597,9748.57866210609,0.0,1.0
1990-02-27,6.5,6.62,6.38,6.62,9000,4.40064151779967,4.48188413043597,4.31939890516336,4.48188413043597,13293.5163574174,0.0,1.0
1990-02-28,6.5,6.62,6.5,6.5,2500,4.40064151779967,4.48188413043597,4.40064151779967,4.40064151779967,3692.64343261594,0.0,1.0
1990-03-01,6.5,6.62,6.5,6.5,8000,4.40064151779967,4.48188413043597,4.40064151779967,4.40064151779967,11816.458984371,0.0,1.0
1990-03-02,6.62,6.62,6.5,6.5,12400,4.48188413043597,4.48188413043597,4.40064151779967,4.40064151779967,18315.5114257751,0.0,1.0
1990-03-05,6.62,6.75,6.62,6.62,10300,4.48188413043597,4.56989696079196,4.48188413043597,4.48188413043597,15213.6909423777,0.0,1.0
1990-03-06,6.62,6.88,6.62,6.62,9800,4.48188413043597,4.65790979114795,4.48188413043597,4.48188413043597,14475.1622558545,0.0,1.0
1990-03-07,6.75,6.75,6.62,6.62,5500,4.56989696079196,4.56989696079196,4.48188413043597,4.48188413043597,8123.81555175508,0.0,1.0
1990-03-08,6.88,6.88,6.62,6.75,16200,4.65790979114795,4.65790979114795,4.48188413043597,4.56989696079196,23928.3294433513,0.0,1.0
1990-03-09,6.88,7.0,6.75,6.88,10200,4.65790979114795,4.73915240378426,4.56989696079196,4.65790979114795,15065.9852050731,0.0,1.0
1990-03-12,7.0,7.0,6.88,6.88,21400,4.73915240378426,4.73915240378426,4.65790979114795,4.65790979114795,31609.0277831925,0.0,1.0
1990-03-13,6.88,7.0,6.88,7.0,6900,4.65790979114795,4.73915240378426,4.65790979114795,4.73915240378426,10191.69587402,0.0,1.0
1990-03-14,6.88,7.0,6.88,6.88,3100,4.65790979114795,4.73915240378426,4.65790979114795,4.65790979114795,4578.87785644378,0.0,1.0
1990-03-15,7.12,7.12,7.0,7.0,3500,4.82039501642056,4.82039501642056,4.73915240378426,4.73915240378426,5169.70080566232,0.0,1.0
1990-03-16,7.0,7.0,6.88,7.0,6400,4.73915240378426,4.73915240378426,4.65790979114795,4.73915240378426,9453.16718749681,0.0,1.0
1990-03-19,6.88,7.0,6.88,7.0,6800,4.65790979114795,4.73915240378426,4.65790979114795,4.73915240378426,10043.9901367154,0.0,1.0
1990-03-20,6.88,6.88,6.75,6.88,12100,4.65790979114795,4.65790979114795,4.56989696079196,4.65790979114795,17872.3942138612,0.0,1.0
1990-03-21,7.5,7.5,6.88,6.88,25400,5.07766328976885,5.07766328976885,4.65790979114795,4.65790979114795,37517.257275378,0.0,1.0
1990-03-22,7.38,7.5,7.25,7.5,26600,4.99642067713254,5.07766328976885,4.90840784677655,5.07766328976885,39289.7261230337,0.0,1.0
1990-03-23,7.5,7.5,7.25,7.38,19700,5.07766328976885,5.07766328976885,4.90840784677655,4.99642067713254,29098.0302490136,0.0,1.0
1990-03-26,7.0,7.0,6.88,7.0,6100,5.00996111257193,5.00996111257193,4.92407606492784,5.00996111257193,8523.02024717302,0.4,1.0
1990-03-27,7.0,7.0,6.75,7.0,7100,5.00996111257193,5.00996111257193,4.83103392998007,5.00996111257193,9920.2366811358,0.0,1.0
1990-03-28,7.25,7.25,7.0,7.0,16000,5.18888829516378,5.18888829516378,5.00996111257193,5.00996111257193,22355.4629434046,0.0,1.0
1990-03-29,7.25,7.25,7.12,7.25,9100,5.18888829516378,5.18888829516378,5.09584616021602,5.18888829516378,12714.6695490614,0.0,1.0
1990-03-30,7.12,7.38,7.12,7.25,7400,5.09584616021602,5.28193043011155,5.09584616021602,5.18888829516378,10339.4016113246,0.0,1.0
1990-04-02,7.12,7.25,7.12,7.12,8700,5.09584616021602,5.18888829516378,5.09584616021602,5.09584616021602,12155.7829754763,0.0,1.0
1990-04-03,7.25,7.25,7.12,7.12,7600,5.18888829516378,5.18888829516378,5.09584616021602,5.09584616021602,10618.8448981172,0.0,1.0
1990-04-04,7.12,7.38,7.12,7.25,6700,5.09584616021602,5.28193043011155,5.09584616021602,5.18888829516378,9361.35010755069,0.0,1.0
1990-04-05,7.25,7.25,7.0,7.12,5300,5.18888829516378,5.18888829516378,5.00996111257193,5.09584616021602,7405.24710000279,0.0,1.0
1990-04-06,7.12,7.25,7.12,7.25,6400,5.09584616021602,5.18888829516378,5.09584616021602,5.18888829516378,8942.18517736185,0.0,1.0
1990-04-09,7.12,7.25,7.12,7.12,4500,5.09584616021602,5.18888829516378,5.09584616021602,5.09584616021602,6287.47395283255,0.0,1.0
1990-04-10,7.25,7.38,7.25,7.25,5100,5.18888829516378,5.28193043011155,5.18888829516378,5.18888829516378,7125.80381321023,0.0,1.0
1990-04-11,7.38,7.5,7.25,7.25,19200,5.28193043011155,5.36781547775564,5.18888829516378,5.18888829516378,26826.5555320855,0.0,1.0
1990-04-12,7.38,7.38,7.25,7.38,4000,5.28193043011155,5.28193043011155,5.18888829516378,5.28193043011155,5588.86573585116,0.0,1.0
1990-04-16,7.25,7.25,7.25,7.25,9600,5.18888829516378,5.18888829516378,5.18888829516378,5.18888829516378,13413.2777660428,0.0,1.0
1990-04-17,7.25,7.38,7.12,7.25,6000,5.18888829516378,5.28193043011155,5.09584616021602,5.18888829516378,8383.29860377674,0.0,1.0
1990-04-18,7.25,7.25,7.12,7.25,5400,5.18888829516378,5.18888829516378,5.09584616021602,5.18888829516378,7544.96874339907,0.0,1.0
1990-04-19,7.38,7.5,7.25,7.25,12500,5.28193043011155,5.36781547775564,5.18888829516378,5.18888829516378,17465.2054245349,0.0,1.0
1990-04-20,7.38,7.38,7.25,7.38,16500,5.28193043011155,5.28193043011155,5.18888829516378,5.28193043011155,23054.071160386,0.0,1.0
1990-04-23,7.12,7.25,7.12,7.25,6200,5.09584616021602,5.18888829516378,5.09584616021602,5.18888829516378,8662.74189056929,0.0,1.0
1990-04-24,7.12,7.25,7.12,7.12,4600,5.09584616021602,5.18888829516378,5.09584616021602,5.09584616021602,6427.19559622883,0.0,1.0
1990-04-25,7.12,7.25,7.12,7.12,5900,5.09584616021602,5.18888829516378,5.09584616021602,5.09584616021602,8243.57696038046,0.0,1.0
1990-04-26,7.12,7.25,7.12,7.12,3400,5.09584616021602,5.18888829516378,5.09584616021602,5.09584616021602,4750.53587547348,0.0,1.0
1990-04-27,7.0,7.12,7.0,7.12,16100,5.00996111257193,5.09584616021602,5.00996111257193,5.09584616021602,22495.1845868009,0.0,1.0
1990-04-30,7.25,7.25,7.0,7.0,5300,5.18888829516378,5.18888829516378,5.00996111257193,5.00996111257193,7405.24710000279,0.0,1.0
1990-05-01,7.25,7.25,7.12,7.25,8100,5.18888829516378,5.18888829516378,5.09584616021602,5.18888829516378,11317.4531150986,0.0,1.0
1990-05-02,7.25,7.38,7.25,7.25,10600,5.18888829516378,5.28193043011155,5.18888829516378,5.18888829516378,14810.4942000056,0.0,1.0
1990-05-03,7.25,7.25,7.12,7.25,4500,5.18888829516378,5.18888829516378,5.09584616021602,5.18888829516378,6287.47395283256,0.0,1.0
1990-05-04,7.25,7.25,7.12,7.25,5400,5.18888829516378,5.18888829516378,5.09584616021602,5.18888829516378,7544.96874339907,0.0,1.0
1990-05-07,7.25,7.25,7.12,7.25,9200,5.18888829516378,5.18888829516378,5.09584616021602,5.18888829516378,12854.3911924577,0.0,1.0
1990-05-08,7.25,7.25,7.25,7.25,5000,5.18888829516378,5.18888829516378,5.18888829516378,5.18888829516378,6986.08216981395,0.0,1.0
1990-05-09,7.38,7.38,7.12,7.25,4000,5.28193043011155,5.28193043011155,5.09584616021602,5.18888829516378,5588.86573585116,0.0,1.0
1990-05-10,7.38,7.38,7.25,7.38,3800,5.28193043011155,5.28193043011155,5.18888829516378,5.28193043011155,5309.4224490586,0.0,1.0
1990-05-11,7.5,7.5,7.25,7.38,8400,5.36781547775564,5.36781547775564,5.18888829516378,5.28193043011155,11736.6180452874,0.0,1.0
1990-05-14,7.25,7.38,7.25,7.38,9500,5.18888829516378,5.28193043011155,5.18888829516378,5.28193043011155,13273.5561226465,0.0,1.0
1990-05-15,7.5,7.5,7.38,7.38,10200,5.36781547775564,5.36781547775564,5.28193043011155,5.28193043011155,14251.6076264204,0.0,1.0
1990-05-16,7.38,7.5,7.38,7.5,7300,5.28193043011155,5.36781547775564,5.28193043011155,5.36781547775564,10199.6799679284,0.0,1.0
1990-05-17,7.5,7.5,7.38,7.38,10000,5.36781547775564,5.36781547775564,5.28193043011155,5.28193043011155,13972.1643396279,0.0,1.0
1990-05-18,7.5,7.62,7.38,7.5,16100,5.36781547775564,5.45370052539973,5.28193043011155,5.36781547775564,22495.1845868009,0.0,1.0
1990-05-21,7.62,7.62,7.38,7.5,8400,5.45370052539973,5.45370052539973,5.28193043011155,5.36781547775564,11736.6180452874,0.0,1.0
1990-05-22,7.62,7.62,7.5,7.62,4500,5.45370052539973,5.45370052539973,5.36781547775564,5.45370052539973,6287.47395283255,0.0,1.0
1990-05-23,7.38,7.62,7.38,7.62,13400,5.28193043011155,5.45370052539973,5.28193043011155,5.45370052539973,18722.7002151014,0.0,1.0
1990-05-24,7.62,7.62,7.38,7.38,6600,5.45370052539973,5.45370052539973,5.28193043011155,5.28193043011155,9221.62846415441,0.0,1.0
1990-05-25,7.5,7.62,7.5,7.62,1300,5.36781547775564,5.45370052539973,5.36781547775564,5.45370052539973,1816.38136415163,0.0,1.0
1990-05-29,7.5,7.5,7.5,7.5,1000,5.36781547775564,5.36781547775564,5.36781547775564,5.36781547775564,1397.21643396279,0.0,1.0
1990-05-30,7.38,7.5,7.38,7.5,12800,5.28193043011155,5.36781547775564,5.28193043011155,5.36781547775564,17884.3703547237,0.0,1.0
1990-05-31,7.25,7.5,7.25,7.38,10700,5.18888829516378,5.36781547775564,5.18888829516378,5.28193043011155,14950.2158434019,0.0,1.0
1990-06-01,7.25,7.38,7.25,7.25,8600,5.18888829516378,5.28193043011155,5.18888829516378,5.18888829516378,12016.06133208,0.0,1.0
1990-06-04,7.5,7.5,7.38,7.38,13700,5.36781547775564,5.36781547775564,5.28193043011155,5.28193043011155,19141.8651452902,0.0,1.0
1990-06-05,7.5,7.5,7.38,7.5,3200,5.36781547775564,5.36781547775564,5.28193043011155,5.36781547775564,4471.09258868092,0.0,1.0
1990-06-06,7.62,7.62,7.38,7.5,10800,5.45370052539973,5.45370052539973,5.28193043011155,5.36781547775564,15089.9374867981,0.0,1.0
1990-06-07,7.5,7.75,7.5,7.62,15400,5.36781547775564,5.54674266034749,5.36781547775564,5.45370052539973,21517.133083027,0.0,1.0
1990-06-08,7.75,7.88,7.5,7.5,19400,5.54674266034749,5.63978479529526,5.36781547775564,5.36781547775564,27105.9988188781,0.0,1.0
1990-06-11,7.5,7.75,7.5,7.75,7000,5.36781547775564,5.54674266034749,5.36781547775564,5.54674266034749,9780.51503773952,0.0,1.0
1990-06-12,7.62,7.62,7.5,7.5,12600,5.45370052539973,5.45370052539973,5.36781547775564,5.36781547775564,17604.9270679311,0.0,1.0
1990-06-13,7.62,7.88,7.5,7.62,47500,5.45370052539973,5.63978479529526,5.36781547775564,5.45370052539973,66367.7806132325,0.0,1.0
1990-06-14,7.62,7.62,7.5,7.62,6900,5.45370052539973,5.45370052539973,5.36781547775564,5.45370052539973,9640.79339434324,0.0,1.0
1990-06-15,7.5,7.62,7.38,7.62,14100,5.36781547775564,5.45370052539973,5.28193043011155,5.45370052539973,19700.7517188753,0.0,1.0
1990-06-18,7.38,7.62,7.38,7.5,14500,5.28193043011155,5.45370052539973,5.28193043011155,5.36781547775564,20259.6382924604,0.0,1.0
1990-06-19,7.62,7.62,7.5,7.5,5100,5.45370052539973,5.45370052539973,5.36781547775564,5.36781547775564,7125.80381321022,0.0,1.0
1990-06-20,7.75,7.75,7.5,7.62,44900,5.54674266034749,5.54674266034749,5.36781547775564,5.45370052539973,62735.0178849293,0.0,1.0
1990-06-21,7.62,7.75,7.5,7.75,20700,5.45370052539973,5.54674266034749,5.36781547775564,5.54674266034749,28922.3801830297,0.0,1.0
1990-06-22,7.75,7.75,7.75,7.75,9400,5.54674266034749,5.54674266034749,5.54674266034749,5.54674266034749,13133.8344792502,0.0,1.0
1990-06-25,7.25,7.38,7.25,7.38,1400,5.47517178731075,5.57334728142805,5.47517178731075,5.57334728142805,1853.82311172841,0.4,1.0
1990-06-26,7.25,7.5,7.25,7.25,13300,5.47517178731075,5.6639708144594,5.47517178731075,5.47517178731075,17611.3195614199,0.0,1.0
1990-06-27,7.38,7.38,7.25,7.25,3500,5.57334728142805,5.57334728142805,5.47517178731075,5.47517178731075,4634.55777932102,0.0,1.0
1990-06-28,7.38,7.38,7.25,7.38,22600,5.57334728142805,5.57334728142805,5.47517178731075,5.57334728142805,29926.0016607586,0.0,1.0
1990-06-29,7.25,7.38,7.25,7.38,16100,5.47517178731075,5.57334728142805,5.47517178731075,5.57334728142805,21318.9657848767,0.0,1.0
1990-07-02,7.25,7.38,7.25,7.25,5900,5.47517178731075,5.57334728142805,5.47517178731075,5.47517178731075,7812.54025656972,0.0,1.0
1990-07-03,7.25,7.38,7.25,7.25,3100,5.47517178731075,5.57334728142805,5.47517178731075,5.47517178731075,4104.8940331129,0.0,1.0
1990-07-05,7.38,7.5,7.25,7.25,3200,5.57334728142805,5.6639708144594,5.47517178731075,5.47517178731075,4237.30996966493,0.0,1.0
1990-07-06,7.38,7.5,7.38,7.38,19400,5.57334728142805,5.6639708144594,5.57334728142805,5.57334728142805,25688.6916910936,0.0,1.0
1990-07-09,7.38,7.38,7.38,7.38,6500,5.57334728142805,5.57334728142805,5.57334728142805,5.57334728142805,8607.03587588189,0.0,1.0
1990-07-10,7.38,7.38,7.38,7.38,20400,5.57334728142805,5.57334728142805,5.57334728142805,5.57334728142805,27012.8510566139,0.0,1.0
1990-07-11,7.38,7.38,7.38,7.38,800,5.57334728142805,5.57334728142805,5.57334728142805,5.57334728142805,1059.32749241623,0.0,1.0
1990-07-12,7.38,7.5,7.25,7.38,13000,5.57334728142805,5.6639708144594,5.47517178731075,5.57334728142805,17214.0717517638,0.0,1.0
1990-07-13,7.5,7.62,7.38,7.38,23700,5.6639708144594,5.75459434749075,5.57334728142805,5.57334728142805,31382.5769628309,0.0,1.0
1990-07-16,7.5,7.5,7.5,7.5,1200,5.6639708144594,5.6639708144594,5.6639708144594,5.6639708144594,1588.99123862435,0.0,1.0
1990-07-17,7.38,7.5,7.38,7.5,5800,5.57334728142805,5.6639708144594,5.57334728142805,5.6639708144594,7680.12432001768,0.0,1.0
1990-07-18,7.5,7.5,7.38,7.38,3800,5.6639708144594,5.6639708144594,5.57334728142805,5.57334728142805,5031.8055889771,0.0,1.0
1990-07-19,7.38,7.5,7.38,7.5,9200,5.57334728142805,5.6639708144594,5.57334728142805,5.6639708144594,12182.2661627867,0.0,1.0
1990-07-20,7.38,7.5,7.38,7.38,17200,5.57334728142805,5.6639708144594,5.57334728142805,5.57334728142805,22775.541086949,0.0,1.0
1990-07-23,7.38,7.5,7.38,7.38,3000,5.57334728142805,5.6639708144594,5.57334728142805,5.57334728142805,3972.47809656087,0.0,1.0
1990-07-24,7.5,7.5,7.38,7.38,13700,5.6639708144594,5.6639708144594,5.57334728142805,5.57334728142805,18140.983307628,0.0,1.0
1990-07-25,7.25,7.38,7.25,7.38,7600,5.47517178731075,5.57334728142805,5.47517178731075,5.57334728142805,10063.6111779542,0.0,1.0
1990-07-26,7.5,7.5,7.5,7.5,5100,5.6639708144594,5.6639708144594,5.6639708144594,5.6639708144594,6753.21276415348,0.0,1.0
1990-07-27,7.5,7.5,7.38,7.5,6200,5.6639708144594,5.6639708144594,5.57334728142805,5.6639708144594,8209.7880662258,0.0,1.0
1990-07-30,7.38,7.5,7.38,7.5,1800,5.57334728142805,5.6639708144594,5.57334728142805,5.6639708144594,2383.48685793652,0.0,1.0
1990-07-31,7.38,7.38,7.38,7.38,2700,5.57334728142805,5.57334728142805,5.57334728142805,5.57334728142805,3575.23028690478,0.0,1.0
1990-08-01,7.38,7.38,7.25,7.38,6200,5.57334728142805,5.57334728142805,5.47517178731075,5.57334728142805,8209.7880662258,0.0,1.0
1990-08-02,7.25,7.38,7.12,7.38,9400,5.47517178731075,5.57334728142805,5.37699629319345,5.57334728142805,12447.0980358907,0.0,1.0
1990-08-03,7.0,7.5,7.0,7.25,25700,5.2863727601621,5.6639708144594,5.2863727601621,5.47517178731075,34030.8956938715,0.0,1.0
1990-08-06,7.25,7.25,6.88,7.0,11000,5.47517178731075,5.47517178731075,5.19574922713075,5.2863727601621,14565.7530207232,0.0,1.0
1990-08-07,7.25,7.25,7.0,7.25,16600,5.47517178731075,5.47517178731075,5.2863727601621,5.47517178731075,21981.0454676368,0.0,1.0
1990-08-08,7.12,7.25,7.12,7.25,5000,5.37699629319345,5.47517178731075,5.37699629319345,5.47517178731075,6620.79682760146,0.0,1.0
1990-08-09,7.25,7.25,7.12,7.12,5400,5.47517178731075,5.47517178731075,5.37699629319345,5.37699629319345,7150.46057380957,0.0,1.0
1990-08-10,7.25,7.25,7.12,7.25,9400,5.47517178731075,5.47517178731075,5.37699629319345,5.47517178731075,12447.0980358907,0.0,1.0
1990-08-13,7.25,7.25,7.12,7.25,3900,5.47517178731075,5.47517178731075,5.37699629319345,5.47517178731075,5164.22152552913,0.0,1.0
1990-08-14,7.38,7.38,7.25,7.25,9400,5.57334728142805,5.57334728142805,5.47517178731075,5.47517178731075,12447.0980358907,0.0,1.0
1990-08-15,7.5,7.5,7.25,7.38,4900,5.6639708144594,5.6639708144594,5.47517178731075,5.57334728142805,6488.38089104942,0.0,1.0
1990-08-16,7.38,7.5,7.25,7.5,10600,5.57334728142805,5.6639708144594,5.47517178731075,5.6639708144594,14036.0892745151,0.0,1.0
1990-08-17,7.38,7.5,7.12,7.38,12200,5.57334728142805,5.6639708144594,5.37699629319345,5.57334728142805,16154.7442593475,0.0,1.0
1990-08-20,7.38,7.5,7.25,7.38,8400,5.57334728142805,5.6639708144594,5.47517178731075,5.57334728142805,11122.9386703704,0.0,1.0
1990-08-21,7.38,7.38,7.38,7.38,4100,5.57334728142805,5.57334728142805,5.57334728142805,5.57334728142805,5429.05339863319,0.0,1.0
1990-08-22,7.25,7.38,7.25,7.38,3200,5.47517178731075,5.57334728142805,5.47517178731075,5.57334728142805,4237.30996966493,0.0,1.0
1990-08-23,7.0,7.25,7.0,7.25,16000,5.2863727601621,5.47517178731075,5.2863727601621,5.47517178731075,21186.5498483247,0.0,1.0
1990-08-24,7.25,7.25,7.0,7.0,9500,5.47517178731075,5.47517178731075,5.2863727601621,5.2863727601621,12579.5139724428,0.0,1.0
1990-08-27,7.25,7.5,7.25,7.25,5400,5.47517178731075,5.6639708144594,5.47517178731075,5.47517178731075,7150.46057380957,0.0,1.0
1990-08-28,7.38,7.38,7.12,7.25,5900,5.57334728142805,5.57334728142805,5.37699629319345,5.47517178731075,7812.54025656971,0.0,1.0
1990-08-29,7.12,7.25,7.0,7.25,16200,5.37699629319345,5.47517178731075,5.2863727601621,5.47517178731075,21451.3817214287,0.0,1.0
1990-08-30,7.25,7.25,7.0,7.12,5400,5.47517178731075,5.47517178731075,5.2863727601621,5.37699629319345,7150.46057380957,0.0,1.0
1990-08-31,7.38,7.5,7.25,7.25,6200,5.57334728142805,5.6639708144594,5.47517178731075,5.47517178731075,8209.7880662258,0.0,1.0
1990-09-04,7.38,7.38,7.25,7.38,4500,5.57334728142805,5.57334728142805,5.47517178731075,5.57334728142805,5958.71714484131,0.0,1.0
1990-09-05,7.38,7.62,7.38,7.38,7000,5.57334728142805,5.75459434749075,5.57334728142805,5.57334728142805,9269.11555864203,0.0,1.0
1990-09-06,7.62,7.62,7.5,7.5,6500,5.75459434749075,5.75459434749075,5.6639708144594,5.6639708144594,8607.03587588189,0.0,1.0
1990-09-07,7.5,7.62,7.5,7.62,5700,5.6639708144594,5.75459434749075,5.6639708144594,5.75459434749075,7547.70838346565,0.0,1.0
1990-09-10,7.5,7.62,7.25,7.5,12400,5.6639708144594,5.75459434749075,5.47517178731075,5.6639708144594,16419.5761324516,0.0,1.0
1990-09-11,7.5,7.5,7.38,7.5,9400,5.6639708144594,5.6639708144594,5.57334728142805,5.6639708144594,12447.0980358907,0.0,1.0
1990-09-12,7.62,7.62,7.38,7.5,5100,5.75459434749075,5.75459434749075,5.57334728142805,5.6639708144594,6753.21276415348,0.0,1.0
1990-09-13,7.62,7.62,7.5,7.62,15300,5.75459434749075,5.75459434749075,5.6639708144594,5.75459434749075,20259.6382924604,0.0,1.0
1990-09-14,7.62,7.62,7.5,7.62,17900,5.75459434749075,5.75459434749075,5.6639708144594,5.75459434749075,23702.4526428132,0.0,1.0
1990-09-17,7.38,7.62,7.38,7.62,8100,5.57334728142805,5.75459434749075,5.57334728142805,5.75459434749075,10725.6908607144,0.0,1.0
1990-09-18,7.5,7.5,7.25,7.38,4600,5.6639708144594,5.6639708144594,5.47517178731075,5.57334728142805,6091.13308139333,0.0,1.0
1990-09-19,7.62,7.62,7.5,7.5,20900,5.75459434749075,5.75459434749075,5.6639708144594,5.6639708144594,27674.9307393741,0.0,1.0
1990-09-20,7.62,7.62,7.5,7.62,5600,5.75459434749075,5.75459434749075,5.6639708144594,5.75459434749075,7415.29244691363,0.0,1.0
1990-09-21,7.62,7.62,7.5,7.62,21900,5.75459434749075,5.75459434749075,5.6639708144594,5.75459434749075,28999.0901048944,0.0,1.0
1990-09-24,7.12,7.38,7.12,7.38,8600,5.67907473663129,5.88645667926108,5.67907473663129,5.88645667926108,10782.0380677578,0.4,1.0
1990-09-25,7.0,7.12,7.0,7.12,14000,5.58335999387908,5.67907473663129,5.58335999387908,5.67907473663129,17552.1549940243,0.0,1.0
1990-09-26,7.0,7.0,6.88,7.0,7100,5.58335999387908,5.58335999387908,5.48764525112686,5.58335999387908,8901.45003268374,0.0,1.0
1990-09-27,6.62,7.0,6.62,7.0,11100,5.28026330849707,5.58335999387908,5.28026330849707,5.58335999387908,13916.3514595478,0.0,1.0
1990-09-28,6.75,6.88,6.62,6.62,8100,5.38395427981197,5.48764525112686,5.28026330849707,5.28026330849707,10155.1753893998,0.0,1.0
1990-10-01,6.88,6.88,6.75,6.75,11000,5.48764525112686,5.48764525112686,5.38395427981197,5.38395427981197,13790.9789238762,0.0,1.0
1990-10-02,7.0,7.0,6.88,6.88,2500,5.58335999387908,5.58335999387908,5.48764525112686,5.48764525112686,3134.31339179005,0.0,1.0
1990-10-03,7.0,7.0,6.88,7.0,5200,5.58335999387908,5.58335999387908,5.48764525112686,5.58335999387908,6519.3718549233,0.0,1.0
1990-10-04,7.0,7.12,6.88,7.0,3200,5.58335999387908,5.67907473663129,5.48764525112686,5.58335999387908,4011.92114149126,0.0,1.0
1990-10-05,7.0,7.0,6.88,7.0,2300,5.58335999387908,5.58335999387908,5.48764525112686,5.58335999387908,2883.56832044684,0.0,1.0
1990-10-08,7.0,7.0,6.88,7.0,14400,5.58335999387908,5.58335999387908,5.48764525112686,5.58335999387908,18053.6451367107,0.0,1.0
1990-10-09,6.88,7.0,6.75,7.0,3800,5.48764525112686,5.58335999387908,5.38395427981197,5.58335999387908,4764.15635552088,0.0,1.0
1990-10-10,6.75,7.0,6.75,6.88,15400,5.38395427981197,5.58335999387908,5.38395427981197,5.48764525112686,19307.3704934267,0.0,1.0
1990-10-11,6.88,6.88,6.62,6.75,6900,5.48764525112686,5.48764525112686,5.28026330849707,5.38395427981197,8650.70496134054,0.0,1.0
1990-10-12,6.88,6.88,6.75,6.88,5100,5.48764525112686,5.48764525112686,5.38395427981197,5.48764525112686,6393.99931925171,0.0,1.0
1990-10-15,6.75,6.75,6.75,6.75,5000,5.38395427981197,5.38395427981197,5.38395427981197,5.38395427981197,6268.6267835801,0.0,1.0
1990-10-16,7.0,7.0,6.88,6.88,10900,5.58335999387908,5.58335999387908,5.48764525112686,5.48764525112686,13665.6063882046,0.0,1.0
1990-10-17,6.88,7.0,6.75,7.0,5200,5.48764525112686,5.58335999387908,5.38395427981197,5.58335999387908,6519.37185492331,0.0,1.0
1990-10-18,6.88,6.88,6.75,6.88,11100,5.48764525112686,5.48764525112686,5.38395427981197,5.48764525112686,13916.3514595478,0.0,1.0
1990-10-19,6.75,6.88,6.75,6.88,2100,5.38395427981197,5.48764525112686,5.38395427981197,5.48764525112686,2632.82324910364,0.0,1.0
1990-10-22,6.88,6.88,6.75,6.75,800,5.48764525112686,5.48764525112686,5.38395427981197,5.38395427981197,1002.98028537282,0.0,1.0
1990-10-23,6.75,6.88,6.75,6.88,3300,5.38395427981197,5.48764525112686,5.38395427981197,5.48764525112686,4137.29367716286,0.0,1.0
1990-10-24,6.88,6.88,6.75,6.75,7000,5.48764525112686,5.48764525112686,5.38395427981197,5.38395427981197,8776.07749701215,0.0,1.0
1990-10-25,6.75,6.88,6.75,6.88,2900,5.38395427981197,5.48764525112686,5.38395427981197,5.48764525112686,3635.80353447646,0.0,1.0
1990-10-26,6.88,6.88,6.75,6.75,2600,5.48764525112686,5.48764525112686,5.38395427981197,5.38395427981197,3259.68592746165,0.0,1.0
1990-10-29,6.75,6.88,6.75,6.88,2700,5.38395427981197,5.48764525112686,5.38395427981197,5.48764525112686,3385.05846313325,0.0,1.0
1990-10-30,6.75,6.75,6.75,6.75,3200,5.38395427981197,5.38395427981197,5.38395427981197,5.38395427981197,4011.92114149126,0.0,1.0
1990-10-31,6.75,6.88,6.75,6.75,19100,5.38395427981197,5.48764525112686,5.38395427981197,5.38395427981197,23946.154313276,0.0,1.0
1990-11-01,6.75,6.75,6.62,6.75,13400,5.38395427981197,5.38395427981197,5.28026330849707,5.38395427981197,16799.9197799947,0.0,1.0
1990-11-02,6.88,6.88,6.62,6.75,14500,5.48764525112686,5.48764525112686,5.28026330849707,5.38395427981197,18179.0176723823,0.0,1.0
1990-11-05,6.88,6.88,6.75,6.88,3400,5.48764525112686,5.48764525112686,5.38395427981197,5.48764525112686,4262.66621283447,0.0,1.0
1990-11-06,6.75,6.75,6.75,6.75,24500,5.38395427981197,5.38395427981197,5.38395427981197,5.38395427981197,30716.2712395425,0.0,1.0
1990-11-07,6.62,6.75,6.62,6.75,2600,5.28026330849707,5.38395427981197,5.28026330849707,5.38395427981197,3259.68592746165,0.0,1.0
1990-11-08,6.88,6.88,6.62,6.62,9300,5.48764525112686,5.48764525112686,5.28026330849707,5.28026330849707,11659.645817459,0.0,1.0
1990-11-09,6.88,6.88,6.88,6.88,1200,5.48764525112686,5.48764525112686,5.48764525112686,5.48764525112686,1504.47042805922,0.0,1.0
1990-11-12,6.75,6.88,6.75,6.88,8700,5.38395427981197,5.48764525112686,5.38395427981197,5.48764525112686,10907.4106034294,0.0,1.0
1990-11-13,7.0,7.0,6.88,6.88,8000,5.58335999387908,5.58335999387908,5.48764525112686,5.48764525112686,10029.8028537282,0.0,1.0
1990-11-14,7.12,7.12,7.0,7.0,10300,5.67907473663129,5.67907473663129,5.58335999387908,5.58335999387908,12913.371174175,0.0,1.0
1990-11-15,6.88,7.12,6.88,7.12,2200,5.48764525112686,5.67907473663129,5.48764525112686,5.67907473663129,2758.19578477525,0.0,1.0
1990-11-16,7.12,7.12,7.0,7.0,16300,5.67907473663129,5.67907473663129,5.58335999387908,5.58335999387908,20435.7233144711,0.0,1.0
1990-11-19,7.0,7.12,7.0,7.12,6000,5.58335999387908,5.67907473663129,5.58335999387908,5.67907473663129,7522.35214029612,0.0,1.0
1990-11-20,7.12,7.12,7.0,7.0,3300,5.67907473663129,5.67907473663129,5.58335999387908,5.58335999387908,4137.29367716287,0.0,1.0
1990-11-21,7.25,7.25,7.0,7.12,13800,5.78276570794619,5.78276570794619,5.58335999387908,5.67907473663129,17301.4099226811,0.0,1.0
1990-11-23,7.12,7.12,7.12,7.12,100,5.67907473663129,5.67907473663129,5.67907473663129,5.67907473663129,125.372535671602,0.0,1.0
1990-11-26,7.12,7.12,7.12,7.12,700,5.67907473663129,5.67907473663129,5.67907473663129,5.67907473663129,877.607749701214,0.0,1.0
1990-11-27,7.12,7.25,7.12,7.12,9300,5.67907473663129,5.78276570794619,5.67907473663129,5.67907473663129,11659.645817459,0.0,1.0
1990-11-28,7.38,7.38,7.12,7.12,6000,5.88645667926108,5.88645667926108,5.67907473663129,5.67907473663129,7522.35214029612,0.0,1.0
1990-11-29,7.38,7.38,7.38,7.38,3000,5.88645667926108,5.88645667926108,5.88645667926108,5.88645667926108,3761.17607014806,0.0,1.0
1990-11-30,7.38,7.38,7.25,7.38,5800,5.88645667926108,5.88645667926108,5.78276570794619,5.88645667926108,7271.60706895292,0.0,1.0
1990-12-03,7.5,7.5,7.25,7.38,20000,5.9821714220133,5.9821714220133,5.78276570794619,5.88645667926108,25074.5071343204,0.0,1.0
1990-12-04,7.38,7.5,7.38,7.5,3100,5.88645667926108,5.9821714220133,5.88645667926108,5.9821714220133,3886.54860581966,0.0,1.0
1990-12-05,7.38,7.5,7.38,7.38,4100,5.88645667926108,5.9821714220133,5.88645667926108,5.88645667926108,5140.27396253569,0.0,1.0
1990-12-06,7.5,7.62,7.38,7.38,10100,5.9821714220133,6.07788616476551,5.88645667926108,5.88645667926108,12662.6261028318,0.0,1.0
1990-12-07,7.75,7.75,7.62,7.62,3300,6.18157713608041,6.18157713608041,6.07788616476551,6.07788616476551,4137.29367716286,0.0,1.0
1990-12-10,7.75,7.75,7.62,7.75,4000,6.18157713608041,6.18157713608041,6.07788616476551,6.18157713608041,5014.90142686408,0.0,1.0
1990-12-11,7.75,7.75,7.62,7.75,9200,6.18157713608041,6.18157713608041,6.07788616476551,6.18157713608041,11534.2732817874,0.0,1.0
1990-12-12,7.38,7.62,7.38,7.62,3700,5.88645667926108,6.07788616476551,5.88645667926108,6.07788616476551,4638.78381984928,0.0,1.0
1990-12-13,7.75,7.75,7.38,7.38,15900,6.18157713608041,6.18157713608041,5.88645667926108,5.88645667926108,19934.2331717847,0.0,1.0
1990-12-14,7.62,7.75,7.5,7.75,7000,6.07788616476551,6.18157713608041,5.9821714220133,6.18157713608041,8776.07749701214,0.0,1.0
1990-12-17,7.5,7.62,7.38,7.62,21700,5.9821714220133,6.07788616476551,5.88645667926108,6.07788616476551,27205.8402407376,0.0,1.0
1990-12-18,7.5,7.5,7.12,7.5,27400,5.9821714220133,5.9821714220133,5.67907473663129,5.9821714220133,34352.0747740189,0.0,1.0
1990-12-19,7.62,7.62,7.38,7.5,9400,6.07788616476551,6.07788616476551,5.88645667926108,5.9821714220133,11785.0183531306,0.0,1.0
1990-12-20,7.62,7.62,7.5,7.62,11600,6.07788616476551,6.07788616476551,5.9821714220133,6.07788616476551,14543.2141379058,0.0,1.0
1990-12-21,7.5,7.62,7.5,7.62,7400,5.9821714220133,6.07788616476551,5.9821714220133,6.07788616476551,9277.56763969854,0.0,1.0
1990-12-24,7.0,7.0,7.0,7.0,900,5.90240913638645,5.90240913638645,5.90240913638645,5.90240913638645,1067.36077666364,0.4,1.0
1990-12-26,7.0,7.12,7.0,7.0,7900,5.90240913638645,6.00359329301022,5.90240913638645,5.90240913638645,9369.05570626972,0.0,1.0
1990-12-27,6.88,7.12,6.88,7.0,6200,5.80122497976268,6.00359329301022,5.80122497976268,5.90240913638645,7352.92979479396,0.0,1.0
1990-12-28,6.88,7.0,6.88,6.88,9000,5.80122497976268,5.90240913638645,5.80122497976268,5.80122497976268,10673.6077666364,0.0,1.0
1990-12-31,6.88,6.88,6.75,6.88,6200,5.80122497976268,5.80122497976268,5.69160881008694,5.80122497976268,7352.92979479396,0.0,1.0
1991-01-02,7.0,7.0,6.88,6.88,8900,5.90240913638645,5.90240913638645,5.80122497976268,5.80122497976268,10555.0121247849,0.0,1.0
1991-01-03,7.12,7.12,6.88,7.0,13600,6.00359329301022,6.00359329301022,5.80122497976268,5.90240913638645,16129.0072918061,0.0,1.0
1991-01-04,7.12,7.25,7.0,7.12,8700,6.00359329301022,6.11320946268597,5.90240913638645,6.00359329301022,10317.8208410818,0.0,1.0
1991-01-07,7.0,7.12,7.0,7.12,10600,5.90240913638645,6.00359329301022,5.90240913638645,6.00359329301022,12571.1380362606,0.0,1.0
1991-01-08,7.0,7.25,7.0,7.0,4000,5.90240913638645,6.11320946268597,5.90240913638645,5.90240913638645,4743.82567406062,0.0,1.0
1991-01-09,7.0,7.12,7.0,7.0,5300,5.90240913638645,6.00359329301022,5.90240913638645,5.90240913638645,6285.56901813032,0.0,1.0
1991-01-10,7.0,7.12,7.0,7.0,2900,5.90240913638645,6.00359329301022,5.90240913638645,5.90240913638645,3439.27361369395,0.0,1.0
1991-01-11,7.0,7.0,6.88,7.0,1800,5.90240913638645,5.90240913638645,5.80122497976268,5.90240913638645,2134.72155332728,0.0,1.0
1991-01-14,6.88,7.0,6.88,7.0,3600,5.80122497976268,5.90240913638645,5.80122497976268,5.90240913638645,4269.44310665456,0.0,1.0
1991-01-15,7.0,7.0,7.0,7.0,3900,5.90240913638645,5.90240913638645,5.90240913638645,5.90240913638645,4625.2300322091,0.0,1.0
1991-01-16,7.0,7.12,7.0,7.0,3800,5.90240913638645,6.00359329301022,5.90240913638645,5.90240913638645,4506.63439035759,0.0,1.0
1991-01-17,7.12,7.12,7.12,7.12,6700,6.00359329301022,6.00359329301022,6.00359329301022,6.00359329301022,7945.90800405153,0.0,1.0
1991-01-18,7.0,7.0,7.0,7.0,2700,5.90240913638645,5.90240913638645,5.90240913638645,5.90240913638645,3202.08232999092,0.0,1.0
1991-01-21,7.12,7.12,7.0,7.0,10700,6.00359329301022,6.00359329301022,5.90240913638645,5.90240913638645,12689.7336781121,0.0,1.0
1991-01-22,7.12,7.12,7.0,7.12,6700,6.00359329301022,6.00359329301022,5.90240913638645,6.00359329301022,7945.90800405153,0.0,1.0
1991-01-23,7.12,7.12,7.12,7.12,10800,6.00359329301022,6.00359329301022,6.00359329301022,6.00359329301022,12808.3293199637,0.0,1.0
1991-01-24,7.5,7.5,7.12,7.12,21300,6.32400978898548,6.32400978898548,6.00359329301022,6.00359329301022,25260.8717143728,0.0,1.0
1991-01-25,7.62,7.62,7.5,7.5,5100,6.42519394560925,6.42519394560925,6.32400978898548,6.32400978898548,6048.37773442729,0.0,1.0
1991-01-28,7.5,7.62,7.38,7.62,7100,6.32400978898548,6.42519394560925,6.22282563236172,6.42519394560925,8420.2905714576,0.0,1.0
1991-01-29,7.5,7.5,7.38,7.5,7300,6.32400978898548,6.32400978898548,6.22282563236172,6.32400978898548,8657.48185516063,0.0,1.0
1991-01-30,7.62,7.62,7.38,7.5,13100,6.42519394560925,6.42519394560925,6.22282563236172,6.32400978898548,15536.0290825485,0.0,1.0
1991-01-31,7.62,7.75,7.62,7.62,2800,6.42519394560925,6.534810115285,6.42519394560925,6.42519394560925,3320.67797184243,0.0,1.0
1991-02-01,7.62,7.75,7.5,7.62,10100,6.42519394560925,6.534810115285,6.32400978898548,6.42519394560925,11978.1598270031,0.0,1.0
1991-02-04,7.88,7.88,7.5,7.62,15400,6.64442628496075,6.64442628496075,6.32400978898548,6.42519394560925,18263.7288451334,0.0,1.0
1991-02-05,7.88,8.12,7.88,7.88,17500,6.64442628496075,6.84679459820828,6.64442628496075,6.64442628496075,20754.2373240152,0.0,1.0
1991-02-06,7.88,7.88,7.75,7.88,3100,6.64442628496075,6.64442628496075,6.534810115285,6.64442628496075,3676.46489739698,0.0,1.0
1991-02-07,7.75,7.88,7.75,7.88,1200,6.534810115285,6.64442628496075,6.534810115285,6.64442628496075,1423.14770221818,0.0,1.0
1991-02-08,7.75,7.75,7.62,7.75,5700,6.534810115285,6.534810115285,6.42519394560925,6.534810115285,6759.95158553638,0.0,1.0
1991-02-11,8.12,8.12,7.62,7.75,13900,6.84679459820828,6.84679459820828,6.42519394560925,6.534810115285,16484.7942173606,0.0,1.0
1991-02-12,7.88,8.12,7.75,8.12,12800,6.64442628496075,6.84679459820828,6.534810115285,6.84679459820828,15180.242156994,0.0,1.0
1991-02-13,8.12,8.12,7.88,7.88,7400,6.84679459820828,6.84679459820828,6.64442628496075,6.64442628496075,8776.07749701214,0.0,1.0
1991-02-14,8.12,8.25,7.88,8.12,18600,6.84679459820828,6.95641076788403,6.64442628496075,6.84679459820828,22058.7893843819,0.0,1.0
1991-02-15,8.25,8.25,8.0,8.12,5600,6.95641076788403,6.95641076788403,6.74561044158452,6.84679459820828,6641.35594368487,0.0,1.0
1991-02-19,8.25,8.38,8.12,8.25,8500,6.95641076788403,7.06602693755978,6.84679459820828,6.95641076788403,10080.6295573788,0.0,1.0
1991-02-20,8.12,8.25,8.0,8.25,13800,6.84679459820828,6.95641076788403,6.74561044158452,6.95641076788403,16366.1985755091,0.0,1.0
1991-02-21,8.25,8.38,8.12,8.12,17000,6.95641076788403,7.06602693755978,6.84679459820828,6.84679459820828,20161.2591147576,0.0,1.0
1991-02-22,8.38,8.5,8.38,8.38,14000,7.06602693755978,7.16721109418355,7.06602693755978,7.06602693755978,16603.3898592122,0.0,1.0
1991-02-25,8.38,8.62,8.38,8.38,11300,7.06602693755978,7.26839525080732,7.06602693755978,7.06602693755978,13401.3075292212,0.0,1.0
1991-02-26,8.5,8.5,8.38,8.38,15300,7.16721109418355,7.16721109418355,7.06602693755978,7.06602693755978,18145.1332032819,0.0,1.0
1991-02-27,8.5,8.5,8.38,8.5,13200,7.16721109418355,7.16721109418355,7.06602693755978,7.16721109418355,15654.6247244,0.0,1.0
1991-02-28,8.62,8.62,8.5,8.5,17300,7.26839525080732,7.26839525080732,7.16721109418355,7.16721109418355,20517.0460403122,0.0,1.0
1991-03-01,8.75,8.75,8.5,8.62,9400,7.37801142048306,7.37801142048306,7.16721109418355,7.26839525080732,11147.9903340425,0.0,1.0
1991-03-04,8.62,8.88,8.5,8.75,11700,7.26839525080732,7.48762759015881,7.16721109418355,7.37801142048306,13875.6900966273,0.0,1.0
1991-03-05,8.75,8.75,8.5,8.62,24700,7.37801142048306,7.37801142048306,7.16721109418355,7.26839525080732,29293.1235373243,0.0,1.0
1991-03-06,9.0,9.0,8.75,8.75,26100,7.58881174678258,7.58881174678258,7.37801142048306,7.37801142048306,30953.4625232455,0.0,1.0
1991-03-07,9.0,9.0,8.88,9.0,28900,7.58881174678258,7.58881174678258,7.48762759015881,7.58881174678258,34274.140495088,0.0,1.0
1991-03-08,9.0,9.12,8.88,9.0,35700,7.58881174678258,7.68999590340635,7.48762759015881,7.58881174678258,42338.644140991,0.0,1.0
1991-03-11,9.0,9.12,8.88,9.0,45100,7.58881174678258,7.68999590340635,7.48762759015881,7.58881174678258,53486.6344750334,0.0,1.0
1991-03-12,9.12,9.12,8.88,9.0,30400,7.68999590340635,7.68999590340635,7.48762759015881,7.58881174678258,36053.0751228607,0.0,1.0
1991-03-13,9.5,9.5,9.25,9.25,32600,8.01041239938161,8.01041239938161,7.7996120730821,7.7996120730821,38662.179243594,0.0,1.0
1991-03-14,9.25,9.5,9.25,9.5,25900,7.7996120730821,8.01041239938161,7.7996120730821,8.01041239938161,30716.2712395425,0.0,1.0
1991-03-15,9.38,9.38,9.25,9.25,18800,7.90922824275785,7.90922824275785,7.7996120730821,7.7996120730821,22295.9806680849,0.0,1.0
1991-03-18,9.12,9.5,9.12,9.38,23900,7.68999590340635,8.01041239938161,7.68999590340635,7.90922824275785,28344.3584025122,0.0,1.0
1991-03-19,9.12,9.25,9.0,9.12,25300,7.68999590340635,7.7996120730821,7.58881174678258,7.68999590340635,30004.6973884334,0.0,1.0
1991-03-20,9.38,9.38,9.12,9.12,16200,7.90922824275785,7.90922824275785,7.68999590340635,7.68999590340635,19212.4939799455,0.0,1.0
1991-03-21,9.5,9.5,9.25,9.38,32000,8.01041239938161,8.01041239938161,7.7996120730821,7.90922824275785,37950.605392485,0.0,1.0
1991-03-22,8.88,9.0,8.75,9.0,11900,7.5382196684707,7.64008750182841,7.42786284899984,7.64008750182841,14018.1640556301,0.06,1.0
1991-03-25,8.75,8.75,8.62,8.75,8400,7.42786284899984,7.42786284899984,7.31750602952899,7.42786284899984,9895.17462750362,0.0,1.0
1991-03-26,8.62,8.88,8.62,8.75,12300,7.31750602952899,7.5382196684707,7.31750602952899,7.42786284899984,14489.362847416,0.0,1.0
1991-03-27,8.5,8.75,8.5,8.62,14400,7.21563819617128,7.42786284899984,7.21563819617128,7.31750602952899,16963.1565042919,0.0,1.0
1991-03-28,8.75,8.75,8.5,8.5,9000,7.42786284899984,7.42786284899984,7.21563819617128,7.21563819617128,10601.9728151825,0.0,1.0
1991-04-01,8.62,8.75,8.62,8.75,8700,7.31750602952899,7.42786284899984,7.31750602952899,7.42786284899984,10248.573721343,0.0,1.0
1991-04-02,8.62,8.75,8.62,8.62,3600,7.31750602952899,7.42786284899984,7.31750602952899,7.31750602952899,4240.78912607298,0.0,1.0
1991-04-03,8.75,8.75,8.62,8.62,7000,7.42786284899984,7.42786284899984,7.31750602952899,7.31750602952899,8245.97885625302,0.0,1.0
1991-04-04,8.75,8.75,8.62,8.75,11700,7.42786284899984,7.42786284899984,7.31750602952899,7.42786284899984,13782.5646597372,0.0,1.0
1991-04-05,8.88,8.88,8.75,8.75,8400,7.5382196684707,7.5382196684707,7.42786284899984,7.42786284899984,9895.17462750362,0.0,1.0
1991-04-08,8.75,8.88,8.75,8.88,11200,7.42786284899984,7.5382196684707,7.42786284899984,7.5382196684707,13193.5661700048,0.0,1.0
1991-04-09,9.0,9.0,8.88,8.88,7200,7.64008750182841,7.64008750182841,7.5382196684707,7.5382196684707,8481.57825214596,0.0,1.0
1991-04-10,8.75,9.0,8.75,9.0,9000,7.42786284899984,7.64008750182841,7.42786284899984,7.64008750182841,10601.9728151825,0.0,1.0
1991-04-11,8.75,9.0,8.75,8.75,9500,7.42786284899984,7.64008750182841,7.42786284899984,7.42786284899984,11190.9713049148,0.0,1.0
1991-04-12,9.0,9.0,8.88,8.88,7300,7.64008750182841,7.64008750182841,7.5382196684707,7.5382196684707,8599.37795009243,0.0,1.0
1991-04-15,8.88,8.88,8.75,8.88,10600,7.5382196684707,7.5382196684707,7.42786284899984,7.5382196684707,12486.767982326,0.0,1.0
1991-04-16,8.88,9.0,8.88,8.88,9800,7.5382196684707,7.64008750182841,7.5382196684707,7.5382196684707,11544.3703987542,0.0,1.0
1991-04-17,8.75,8.88,8.75,8.88,13000,7.42786284899984,7.5382196684707,7.42786284899984,7.5382196684707,15313.9607330413,0.0,1.0
1991-04-18,9.0,9.0,8.62,8.75,10800,7.64008750182841,7.64008750182841,7.31750602952899,7.42786284899984,12722.3673782189,0.0,1.0
1991-04-19,9.0,9.0,8.88,9.0,9400,7.64008750182841,7.64008750182841,7.5382196684707,7.64008750182841,11073.1716069683,0.0,1.0
1991-04-22,8.88,9.0,8.88,9.0,4100,7.5382196684707,7.64008750182841,7.5382196684707,7.64008750182841,4829.78761580534,0.0,1.0
1991-04-23,9.0,9.0,8.88,8.88,12400,7.64008750182841,7.64008750182841,7.5382196684707,7.5382196684707,14607.1625453625,0.0,1.0
1991-04-24,9.0,9.0,8.88,9.0,10000,7.64008750182841,7.64008750182841,7.5382196684707,7.64008750182841,11779.9697946472,0.0,1.0
1991-04-25,9.0,9.0,8.88,9.0,13600,7.64008750182841,7.64008750182841,7.5382196684707,7.64008750182841,16020.7589207201,0.0,1.0
1991-04-26,9.0,9.0,8.88,9.0,6500,7.64008750182841,7.64008750182841,7.5382196684707,7.64008750182841,7656.98036652066,0.0,1.0
1991-04-29,9.0,9.0,8.88,9.0,3400,7.64008750182841,7.64008750182841,7.5382196684707,7.64008750182841,4005.18973018004,0.0,1.0
1991-04-30,8.88,9.12,8.88,9.0,7200,7.5382196684707,7.74195533518612,7.5382196684707,7.64008750182841,8481.57825214596,0.0,1.0
1991-05-01,9.12,9.12,9.0,9.0,8500,7.74195533518612,7.74195533518612,7.64008750182841,7.64008750182841,10012.9743254501,0.0,1.0
1991-05-02,9.12,9.12,9.0,9.12,5500,7.74195533518612,7.74195533518612,7.64008750182841,7.74195533518612,6478.98338705594,0.0,1.0
1991-05-03,9.25,9.25,9.0,9.12,6800,7.85231215465698,7.85231215465698,7.64008750182841,7.74195533518612,8010.37946036007,0.0,1.0
1991-05-06,9.25,9.25,9.12,9.25,9100,7.85231215465698,7.85231215465698,7.74195533518612,7.85231215465698,10719.7725131289,0.0,1.0
1991-05-07,9.25,9.25,9.12,9.25,10400,7.85231215465698,7.85231215465698,7.74195533518612,7.85231215465698,12251.168586433,0.0,1.0
1991-05-08,9.12,9.12,9.0,9.12,4800,7.74195533518612,7.74195533518612,7.64008750182841,7.74195533518612,5654.38550143064,0.0,1.0
1991-05-09,9.0,9.25,9.0,9.12,13700,7.64008750182841,7.85231215465698,7.64008750182841,7.74195533518612,16138.5586186666,0.0,1.0
1991-05-10,9.25,9.25,9.12,9.12,9100,7.85231215465698,7.85231215465698,7.74195533518612,7.74195533518612,10719.7725131289,0.0,1.0
1991-05-13,9.62,9.88,9.25,9.25,35400,8.16640464084326,8.38711827978497,7.85231215465698,7.85231215465698,41701.0930730509,0.0,1.0
1991-05-14,9.75,9.88,9.5,9.62,15400,8.27676146031411,8.38711827978497,8.06453680748554,8.16640464084326,18141.1534837566,0.0,1.0
1991-05-15,9.88,9.88,9.62,9.75,18100,8.38711827978497,8.38711827978497,8.16640464084326,8.27676146031411,21321.7453283114,0.0,1.0
1991-05-16,9.88,10.0,9.75,9.88,28700,8.38711827978497,8.48898611314268,8.27676146031411,8.38711827978497,33808.5133106374,0.0,1.0
1991-05-17,9.88,10.0,9.75,9.88,15900,8.38711827978497,8.48898611314268,8.27676146031411,8.38711827978497,18730.151973489,0.0,1.0
1991-05-20,9.88,10.0,9.75,9.88,25300,8.38711827978497,8.48898611314268,8.27676146031411,8.38711827978497,29803.3235804573,0.0,1.0
1991-05-21,9.88,9.88,9.62,9.88,3700,8.38711827978497,8.38711827978497,8.16640464084326,8.38711827978497,4358.58882401945,0.0,1.0
1991-05-22,9.62,9.88,9.5,9.88,11300,8.16640464084326,8.38711827978497,8.06453680748554,8.38711827978497,13311.3658679513,0.0,1.0
1991-05-23,9.5,9.75,9.25,9.62,30200,8.06453680748554,8.27676146031411,7.85231215465698,8.16640464084326,35575.5087798345,0.0,1.0
1991-05-24,9.5,9.5,9.25,9.5,10300,8.06453680748554,8.06453680748554,7.85231215465698,8.06453680748554,12133.3688884866,0.0,1.0
1991-05-28,9.5,9.5,9.38,9.5,9500,8.06453680748554,8.06453680748554,7.96266897412783,8.06453680748554,11190.9713049148,0.0,1.0
1991-05-29,9.75,9.75,9.38,9.5,20500,8.27676146031411,8.27676146031411,7.96266897412783,8.06453680748554,24148.9380790267,0.0,1.0
1991-05-30,9.88,9.88,9.62,9.75,8600,8.38711827978497,8.38711827978497,8.16640464084326,8.27676146031411,10130.7740233966,0.0,1.0
1991-05-31,10.0,10.0,9.88,9.88,19300,8.48898611314268,8.48898611314268,8.38711827978497,8.38711827978497,22735.341703669,0.0,1.0
1991-06-03,10.12,10.12,9.88,10.0,36000,8.59085394650039,8.59085394650039,8.38711827978497,8.48898611314268,42407.8912607298,0.0,1.0
1991-06-04,10.62,10.62,10.0,10.12,44700,9.01530325215752,9.01530325215752,8.48898611314268,8.59085394650039,52656.4649820729,0.0,1.0
1991-06-05,10.62,10.75,10.38,10.62,18200,9.01530325215752,9.12566007162838,8.8115675854421,9.01530325215752,21439.5450262579,0.0,1.0
1991-06-06,10.62,10.75,10.5,10.62,23300,9.01530325215752,9.12566007162838,8.91343541879981,9.01530325215752,27447.3296215279,0.0,1.0
1991-06-07,10.38,10.62,10.25,10.62,36300,8.8115675854421,9.01530325215752,8.70121076597125,9.01530325215752,42761.2903545692,0.0,1.0
1991-06-10,10.62,10.62,10.5,10.5,19000,9.01530325215752,9.01530325215752,8.91343541879981,8.91343541879981,22381.9426098296,0.0,1.0
1991-06-11,10.5,10.62,10.38,10.62,17100,8.91343541879981,9.01530325215752,8.8115675854421,9.01530325215752,20143.7483488467,0.0,1.0
1991-06-12,10.25,10.5,10.12,10.5,25900,8.70121076597125,8.91343541879981,8.59085394650039,8.91343541879981,30510.1217681361,0.0,1.0
1991-06-13,10.12,10.25,10.12,10.25,12000,8.59085394650039,8.70121076597125,8.59085394650039,8.70121076597125,14135.9637535766,0.0,1.0
1991-06-14,10.25,10.25,10.12,10.12,13800,8.70121076597125,8.70121076597125,8.59085394650039,8.59085394650039,16256.3583166131,0.0,1.0
1991-06-17,10.38,10.5,10.25,10.25,20100,8.8115675854421,8.91343541879981,8.70121076597125,8.70121076597125,23677.7392872408,0.0,1.0
1991-06-18,10.25,10.38,10.25,10.38,8000,8.70121076597125,8.8115675854421,8.70121076597125,8.8115675854421,9423.97583571773,0.0,1.0
1991-06-19,10.38,10.38,10.12,10.25,11200,8.8115675854421,8.8115675854421,8.59085394650039,8.70121076597125,13193.5661700048,0.0,1.0
1991-06-20,10.38,10.38,10.12,10.38,22200,8.8115675854421,8.8115675854421,8.59085394650039,8.8115675854421,26151.5329441167,0.0,1.0
1991-06-21,10.38,10.38,10.12,10.38,45400,8.8115675854421,8.8115675854421,8.59085394650039,8.8115675854421,53481.0628676981,0.0,1.0
1991-06-24,9.75,9.88,9.75,9.88,8300,8.31920639087982,8.43012914275822,8.31920639087982,8.43012914275822,9727.49036359002,0.05,1.0
1991-06-25,9.5,9.75,9.25,9.75,20100,8.10589340649829,8.31920639087982,7.89258042211676,8.31920639087982,23556.934494959,0.0,1.0
1991-06-26,9.75,9.75,9.5,9.5,8900,8.31920639087982,8.31920639087982,8.10589340649829,8.10589340649829,10430.6824380664,0.0,1.0
1991-06-27,9.75,9.75,9.5,9.75,10500,8.31920639087982,8.31920639087982,8.10589340649829,8.31920639087982,12305.8613033368,0.0,1.0
1991-06-28,9.75,9.75,9.75,9.75,11200,8.31920639087982,8.31920639087982,8.31920639087982,8.31920639087982,13126.2520568926,0.0,1.0
1991-07-01,9.88,9.88,9.75,9.75,4300,8.43012914275822,8.43012914275822,8.31920639087982,8.31920639087982,5039.54320041411,0.0,1.0
1991-07-02,9.88,9.88,9.75,9.88,3900,8.43012914275822,8.43012914275822,8.31920639087982,8.43012914275822,4570.74848409652,0.0,1.0
1991-07-03,9.75,9.88,9.75,9.88,6500,8.31920639087982,8.43012914275822,8.31920639087982,8.43012914275822,7617.91414016086,0.0,1.0
1991-07-05,9.88,9.88,9.75,9.75,5400,8.43012914275822,8.43012914275822,8.31920639087982,8.31920639087982,6328.72867028749,0.0,1.0
1991-07-08,9.88,9.88,9.75,9.88,4500,8.43012914275822,8.43012914275822,8.31920639087982,8.43012914275822,5273.9405585729,0.0,1.0
1991-07-09,10.0,10.0,9.88,9.88,16300,8.53251937526136,8.53251937526136,8.43012914275822,8.43012914275822,19103.3846899418,0.0,1.0
1991-07-10,10.12,10.12,10.0,10.0,14200,8.63490960776449,8.63490960776449,8.53251937526136,8.53251937526136,16642.2124292745,0.0,1.0
1991-07-11,10.25,10.5,10.25,10.25,16300,8.74583235964289,8.95914534402443,8.74583235964289,8.74583235964289,19103.3846899419,0.0,1.0
1991-07-12,10.12,10.38,10.12,10.25,6000,8.63490960776449,8.85675511152129,8.63490960776449,8.74583235964289,7031.92074476387,0.0,1.0
1991-07-15,10.25,10.25,10.12,10.12,5300,8.74583235964289,8.74583235964289,8.63490960776449,8.63490960776449,6211.52999120809,0.0,1.0
1991-07-16,10.38,10.5,10.25,10.25,9800,8.85675511152129,8.95914534402443,8.74583235964289,8.74583235964289,11485.470549781,0.0,1.0
1991-07-17,10.12,10.5,10.12,10.38,17000,8.63490960776449,8.95914534402443,8.63490960776449,8.85675511152129,19923.7754434976,0.0,1.0
1991-07-18,10.25,10.38,10.0,10.12,15000,8.74583235964289,8.85675511152129,8.53251937526136,8.63490960776449,17579.8018619097,0.0,1.0
1991-07-19,10.5,10.5,10.0,10.25,9300,8.95914534402443,8.95914534402443,8.53251937526136,8.74583235964289,10899.477154384,0.0,1.0
1991-07-22,10.38,10.5,10.12,10.5,12500,8.85675511152129,8.95914534402443,8.63490960776449,8.95914534402443,14649.8348849247,0.0,1.0
1991-07-23,10.12,10.38,10.12,10.38,6300,8.63490960776449,8.85675511152129,8.63490960776449,8.85675511152129,7383.51678200207,0.0,1.0
1991-07-24,10.25,10.25,10.12,10.12,6500,8.74583235964289,8.74583235964289,8.63490960776449,8.63490960776449,7617.91414016086,0.0,1.0
1991-07-25,10.25,10.38,10.25,10.25,4500,8.74583235964289,8.85675511152129,8.74583235964289,8.74583235964289,5273.9405585729,0.0,1.0
1991-07-26,10.5,10.62,10.38,10.38,14100,8.95914534402443,9.06153557652756,8.85675511152129,8.85675511152129,16525.0137501951,0.0,1.0
1991-07-29,10.5,10.5,10.5,10.5,1400,8.95914534402443,8.95914534402443,8.95914534402443,8.95914534402443,1640.78150711157,0.0,1.0
1991-07-30,10.75,10.75,10.5,10.5,5400,9.17245832840596,9.17245832840596,8.95914534402443,8.95914534402443,6328.72867028748,0.0,1.0
1991-07-31,10.5,10.75,10.5,10.75,10100,8.95914534402443,9.17245832840596,8.95914534402443,9.17245832840596,11837.0665870192,0.0,1.0
1991-08-01,10.62,10.75,10.62,10.62,9200,9.06153557652756,9.17245832840596,9.06153557652756,9.06153557652756,10782.2784753046,0.0,1.0
1991-08-02,10.75,10.75,10.75,10.75,3700,9.17245832840596,9.17245832840596,9.17245832840596,9.17245832840596,4336.35112593772,0.0,1.0
1991-08-05,10.62,10.75,10.62,10.75,10900,9.06153557652756,9.17245832840596,9.06153557652756,9.17245832840596,12774.6560196544,0.0,1.0
1991-08-06,10.75,10.75,10.62,10.62,6800,9.17245832840596,9.17245832840596,9.06153557652756,9.06153557652756,7969.51017739905,0.0,1.0
1991-08-07,10.75,10.75,10.62,10.75,14000,9.17245832840596,9.17245832840596,9.06153557652756,9.17245832840596,16407.8150711157,0.0,1.0
1991-08-08,10.62,10.75,10.62,10.75,5000,9.06153557652756,9.17245832840596,9.06153557652756,9.17245832840596,5859.93395396989,0.0,1.0
1991-08-09,10.62,10.88,10.62,10.62,8100,9.06153557652756,9.28338108028436,9.06153557652756,9.06153557652756,9493.09300543123,0.0,1.0
1991-08-12,10.88,10.88,10.75,10.75,3100,9.28338108028436,9.28338108028436,9.17245832840596,9.17245832840596,3633.15905146133,0.0,1.0
1991-08-13,11.5,11.5,11.0,11.0,56100,9.81239728155056,9.81239728155056,9.38577131278749,9.38577131278749,65748.4589635422,0.0,1.0
1991-08-14,11.25,11.62,11.25,11.5,24800,9.59908429716903,9.9147875140537,9.59908429716903,9.81239728155056,29065.2724116907,0.0,1.0
1991-08-15,11.25,11.38,11.12,11.25,16800,9.59908429716903,9.71000704904743,9.48816154529063,9.59908429716903,19689.3780853388,0.0,1.0
1991-08-16,11.25,11.38,11.25,11.25,14000,9.59908429716903,9.71000704904743,9.59908429716903,9.59908429716903,16407.8150711157,0.0,1.0
1991-08-19,11.25,11.25,10.88,11.25,22900,9.59908429716903,9.59908429716903,9.28338108028436,9.59908429716903,26838.4975091821,0.0,1.0
1991-08-20,11.25,11.38,11.0,11.25,13400,9.59908429716903,9.71000704904743,9.38577131278749,9.59908429716903,15704.6229966393,0.0,1.0
1991-08-21,11.38,11.5,11.25,11.25,11000,9.71000704904743,9.81239728155056,9.59908429716903,9.59908429716903,12891.8546987338,0.0,1.0
1991-08-22,11.38,11.38,11.25,11.38,12500,9.71000704904743,9.71000704904743,9.59908429716903,9.71000704904743,14649.8348849247,0.0,1.0
1991-08-23,11.38,11.38,11.25,11.38,13700,9.71000704904743,9.71000704904743,9.59908429716903,9.71000704904743,16056.2190338775,0.0,1.0
1991-08-26,11.38,11.5,11.25,11.38,8200,9.71000704904743,9.81239728155056,9.59908429716903,9.71000704904743,9610.29168451062,0.0,1.0
1991-08-27,11.38,11.38,11.25,11.38,7700,9.71000704904743,9.71000704904743,9.59908429716903,9.71000704904743,9024.29828911363,0.0,1.0
1991-08-28,11.38,11.5,11.38,11.38,9800,9.71000704904743,9.81239728155056,9.71000704904743,9.71000704904743,11485.470549781,0.0,1.0
1991-08-29,11.12,11.5,11.12,11.38,14800,9.48816154529063,9.81239728155056,9.48816154529063,9.71000704904743,17345.4045037509,0.0,1.0
1991-08-30,11.38,11.38,11.12,11.12,5800,9.71000704904743,9.71000704904743,9.48816154529063,9.48816154529063,6797.52338660507,0.0,1.0
1991-09-03,11.62,11.75,11.38,11.38,13100,9.9147875140537,10.0257102659321,9.71000704904743,9.71000704904743,15353.0269594011,0.0,1.0
1991-09-04,11.62,11.75,11.5,11.62,14900,9.9147875140537,10.0257102659321,9.81239728155056,9.9147875140537,17462.6031828303,0.0,1.0
1991-09-05,11.5,11.75,11.38,11.62,21800,9.81239728155056,10.0257102659321,9.71000704904743,9.9147875140537,25549.3120393087,0.0,1.0
1991-09-06,11.5,11.62,11.5,11.5,7300,9.81239728155056,9.9147875140537,9.81239728155056,9.81239728155056,8555.50357279604,0.0,1.0
1991-09-09,11.62,11.75,11.62,11.62,3300,9.9147875140537,10.0257102659321,9.9147875140537,9.9147875140537,3867.55640962013,0.0,1.0
1991-09-10,11.62,11.62,11.5,11.62,10400,9.9147875140537,9.9147875140537,9.81239728155056,9.9147875140537,12188.6626242574,0.0,1.0
1991-09-11,11.62,11.62,11.5,11.62,10300,9.9147875140537,9.9147875140537,9.81239728155056,9.9147875140537,12071.463945178,0.0,1.0
1991-09-12,11.88,11.88,11.62,11.62,20800,10.1366330178105,10.1366330178105,9.9147875140537,9.9147875140537,24377.3252485147,0.0,1.0
1991-09-13,11.88,12.0,11.75,11.88,17500,10.1366330178105,10.2390232503136,10.0257102659321,10.1366330178105,20509.7688388946,0.0,1.0
1991-09-16,11.88,12.0,11.88,11.88,13700,10.1366330178105,10.2390232503136,10.1366330178105,10.1366330178105,16056.2190338775,0.0,1.0
1991-09-17,12.12,12.25,11.88,11.88,21300,10.3414134828168,10.4523362346952,10.1366330178105,10.1366330178105,24963.3186439117,0.0,1.0
1991-09-18,12.12,12.12,11.88,12.12,9200,10.3414134828168,10.3414134828168,10.1366330178105,10.3414134828168,10782.2784753046,0.0,1.0
1991-09-19,11.75,12.12,11.75,12.12,22000,10.0257102659321,10.3414134828168,10.0257102659321,10.3414134828168,25783.7093974675,0.0,1.0
1991-09-20,11.88,12.12,11.75,11.75,10300,10.1366330178105,10.3414134828168,10.0257102659321,10.0257102659321,12071.463945178,0.0,1.0
1991-09-23,12.0,12.12,11.88,11.88,16400,10.2390232503136,10.3414134828168,10.1366330178105,10.1366330178105,19220.5833690213,0.0,1.0
1991-09-24,11.25,11.5,11.0,11.5,30100,9.64174689404534,9.85600793613523,9.42748585195544,9.85600793613523,35120.7103568682,0.05,1.0
1991-09-25,11.25,11.5,11.25,11.25,6400,9.64174689404534,9.85600793613523,9.64174689404534,9.64174689404534,7467.5264546165,0.0,1.0
1991-09-26,11.12,11.25,11.12,11.25,9000,9.53033115215859,9.64174689404534,9.53033115215859,9.64174689404534,10501.2090768044,0.0,1.0
1991-09-27,11.12,11.25,11.12,11.12,8400,9.53033115215859,9.64174689404534,9.53033115215859,9.53033115215859,9801.12847168415,0.0,1.0
1991-09-30,11.12,11.25,11.12,11.12,7200,9.53033115215859,9.64174689404534,9.53033115215859,9.53033115215859,8400.96726144356,0.0,1.0
1991-10-01,11.25,11.62,11.12,11.12,19100,9.64174689404534,9.95885323633838,9.53033115215859,9.53033115215859,22285.8992629961,0.0,1.0
1991-10-02,11.25,11.5,11.25,11.25,9200,9.64174689404534,9.85600793613523,9.64174689404534,9.64174689404534,10734.5692785112,0.0,1.0
1991-10-03,11.38,11.5,11.25,11.25,9600,9.75316263593208,9.85600793613523,9.64174689404534,9.64174689404534,11201.2896819247,0.0,1.0
1991-10-04,11.5,11.5,11.25,11.38,3500,9.85600793613523,9.85600793613523,9.64174689404534,9.75316263593208,4083.8035298684,0.0,1.0
1991-10-07,11.38,11.5,11.12,11.5,12900,9.75316263593208,9.85600793613523,9.53033115215859,9.85600793613523,15051.7330100864,0.0,1.0
1991-10-08,11.25,11.5,11.25,11.38,7200,9.64174689404534,9.85600793613523,9.64174689404534,9.75316263593208,8400.96726144356,0.0,1.0
1991-10-09,11.38,11.38,11.25,11.25,2900,9.75316263593208,9.75316263593208,9.64174689404534,9.64174689404534,3383.7229247481,0.0,1.0
1991-10-10,11.38,11.38,11.25,11.38,8600,9.75316263593208,9.75316263593208,9.64174689404534,9.75316263593208,10034.4886733909,0.0,1.0
1991-10-11,11.5,11.62,11.38,11.38,7600,9.85600793613523,9.95885323633838,9.75316263593208,9.75316263593208,8867.68766485709,0.0,1.0
1991-10-14,11.5,11.75,11.5,11.5,2600,9.85600793613523,10.0702689782251,9.85600793613523,9.85600793613523,3033.68262218795,0.0,1.0
1991-10-15,11.88,11.88,11.62,11.62,9000,10.1816847201119,10.1816847201119,9.95885323633838,9.95885323633838,10501.2090768044,0.0,1.0
1991-10-16,11.88,12.12,11.88,11.88,16100,10.1816847201119,10.3873753205182,10.1816847201119,10.1816847201119,18785.4962373946,0.0,1.0
1991-10-17,11.88,12.0,11.75,11.88,17000,10.1816847201119,10.284530020315,10.0702689782251,10.1816847201119,19835.617145075,0.0,1.0
1991-10-18,11.88,11.88,11.75,11.88,8900,10.1816847201119,10.1816847201119,10.0702689782251,10.1816847201119,10384.528975951,0.0,1.0
1991-10-21,11.75,12.0,11.75,11.88,10200,10.0702689782251,10.284530020315,10.0702689782251,10.1816847201119,11901.3702870451,0.0,1.0
1991-10-22,11.75,11.88,11.62,11.75,8700,10.0702689782251,10.1816847201119,9.95885323633838,10.0702689782251,10151.1687742443,0.0,1.0
1991-10-23,11.62,11.88,11.62,11.75,6200,9.95885323633838,10.1816847201119,9.95885323633838,10.0702689782251,7234.16625290973,0.0,1.0
1991-10-24,11.62,11.75,11.38,11.62,16400,9.95885323633838,10.0702689782251,9.75316263593208,9.95885323633838,19135.5365399548,0.0,1.0
1991-10-25,11.5,11.5,11.38,11.5,5200,9.85600793613523,9.85600793613523,9.75316263593208,9.85600793613523,6067.36524437591,0.0,1.0
1991-10-28,11.5,11.62,11.25,11.5,14500,9.85600793613523,9.95885323633838,9.64174689404534,9.85600793613523,16918.6146237405,0.0,1.0
1991-10-29,11.38,11.5,11.25,11.5,7100,9.75316263593208,9.85600793613523,9.64174689404534,9.85600793613523,8284.28716059018,0.0,1.0
1991-10-30,11.62,11.62,11.38,11.38,20600,9.95885323633838,9.95885323633838,9.75316263593208,9.75316263593208,24036.1007757969,0.0,1.0
1991-10-31,11.5,11.62,11.38,11.62,14200,9.85600793613523,9.95885323633838,9.75316263593208,9.95885323633838,16568.5743211804,0.0,1.0
1991-11-01,11.38,11.62,11.38,11.5,6200,9.75316263593208,9.95885323633838,9.75316263593208,9.85600793613523,7234.16625290973,0.0,1.0
1991-11-04,11.5,11.5,11.25,11.38,8600,9.85600793613523,9.85600793613523,9.64174689404534,9.75316263593208,10034.4886733909,0.0,1.0
1991-11-05,11.75,11.88,11.62,11.62,22000,10.0702689782251,10.1816847201119,9.95885323633838,9.95885323633838,25669.6221877443,0.0,1.0
1991-11-06,11.75,12.0,11.75,11.75,15500,10.0702689782251,10.284530020315,10.0702689782251,10.0702689782251,18085.4156322744,0.0,1.0
1991-11-07,12.0,12.0,11.88,11.88,4700,10.284530020315,10.284530020315,10.1816847201119,10.1816847201119,5483.964740109,0.0,1.0
1991-11-08,12.0,12.0,11.88,12.0,7300,10.284530020315,10.284530020315,10.1816847201119,10.284530020315,8517.64736229696,0.0,1.0
1991-11-11,12.0,12.0,11.88,12.0,11300,10.284530020315,10.284530020315,10.1816847201119,10.284530020315,13184.8513964323,0.0,1.0
1991-11-12,12.0,12.0,11.88,12.0,13700,10.284530020315,10.284530020315,10.1816847201119,10.284530020315,15985.1738169135,0.0,1.0
1991-11-13,12.12,12.12,11.88,12.0,12800,10.3873753205182,10.3873753205182,10.1816847201119,10.284530020315,14935.052909233,0.0,1.0
1991-11-14,12.38,12.38,12.12,12.12,7600,10.6102068042917,10.6102068042917,10.3873753205182,10.3873753205182,8867.68766485707,0.0,1.0
1991-11-15,9.62,12.38,8.62,12.38,357500,8.24476489961921,10.6102068042917,7.38772073125963,10.6102068042917,417131.360550844,0.0,1.0
1991-11-18,10.75,10.75,10.0,10.0,88300,9.21322480986554,9.21322480986554,8.57044168359585,8.57044168359585,103028.529053537,0.0,1.0
1991-11-19,10.5,10.88,10.38,10.75,50700,8.99896376777565,9.32464055175229,8.8961184675725,9.21322480986554,59156.811132665,0.0,1.0
1991-11-20,10.5,10.62,10.38,10.38,23700,8.99896376777565,9.1018090679788,8.8961184675725,8.8961184675725,27653.1839022517,0.0,1.0
1991-11-21,10.88,10.88,10.5,10.62,26000,9.32464055175229,9.32464055175229,8.99896376777565,9.1018090679788,30336.8262218795,0.0,1.0
1991-11-22,10.88,10.88,10.75,10.88,12800,9.32464055175229,9.32464055175229,9.21322480986554,9.32464055175229,14935.052909233,0.0,1.0
1991-11-25,11.0,11.0,10.75,10.75,15800,9.42748585195544,9.42748585195544,9.21322480986554,9.21322480986554,18435.4559348345,0.0,1.0
1991-11-26,11.0,11.0,11.0,11.0,14300,9.42748585195544,9.42748585195544,9.42748585195544,9.42748585195544,16685.2544220337,0.0,1.0
1991-11-27,10.75,11.0,10.62,10.88,11600,9.21322480986554,9.42748585195544,9.1018090679788,9.32464055175229,13534.8916989924,0.0,1.0
1991-11-29,10.5,10.75,10.5,10.62,6800,8.99896376777565,9.21322480986554,8.99896376777565,9.1018090679788,7934.24685803003,0.0,1.0
1991-12-02,10.75,10.75,10.38,10.38,15000,9.21322480986554,9.21322480986554,8.8961184675725,8.8961184675725,17502.0151280074,0.0,1.0
1991-12-03,10.88,10.88,10.75,10.75,3600,9.32464055175229,9.32464055175229,9.21322480986554,9.21322480986554,4200.48363072178,0.0,1.0
1991-12-04,10.38,10.88,10.38,10.88,26300,8.8961184675725,9.32464055175229,8.8961184675725,9.32464055175229,30686.8665244397,0.0,1.0
1991-12-05,10.5,10.5,10.25,10.25,7900,8.99896376777565,8.99896376777565,8.78470272568575,8.78470272568575,9217.72796741724,0.0,1.0
1991-12-06,10.5,10.5,10.38,10.38,3100,8.99896376777565,8.99896376777565,8.8961184675725,8.8961184675725,3617.08312645487,0.0,1.0
1991-12-09,10.75,10.75,10.38,10.5,11200,9.21322480986554,9.21322480986554,8.8961184675725,8.99896376777565,13068.1712955789,0.0,1.0
1991-12-10,10.75,10.88,10.5,10.62,15800,9.21322480986554,9.32464055175229,8.99896376777565,9.1018090679788,18435.4559348345,0.0,1.0
1991-12-11,10.75,10.88,10.75,10.75,9500,9.21322480986554,9.32464055175229,9.21322480986554,9.21322480986554,11084.6095810714,0.0,1.0
1991-12-12,11.0,11.12,10.88,11.0,13000,9.42748585195544,9.53033115215859,9.32464055175229,9.42748585195544,15168.4131109398,0.0,1.0
1991-12-13,11.12,11.25,11.12,11.12,14800,9.53033115215859,9.64174689404534,9.53033115215859,9.53033115215859,17268.6549263006,0.0,1.0
1991-12-16,11.0,11.12,11.0,11.12,11700,9.42748585195544,9.53033115215859,9.42748585195544,9.53033115215859,13651.5717998458,0.0,1.0
1991-12-17,11.12,11.25,11.0,11.12,19200,9.53033115215859,9.64174689404534,9.42748585195544,9.53033115215859,22402.5793638495,0.0,1.0
1991-12-18,11.12,11.25,11.0,11.12,12800,9.53033115215859,9.64174689404534,9.42748585195544,9.53033115215859,14935.052909233,0.0,1.0
1991-12-19,11.0,11.25,11.0,11.25,15600,9.42748585195544,9.64174689404534,9.42748585195544,9.64174689404534,18202.0957331277,0.0,1.0
1991-12-20,11.25,11.25,11.0,11.25,39000,9.64174689404534,9.64174689404534,9.42748585195544,9.64174689404534,45505.2393328193,0.0,1.0
1991-12-23,11.0,11.38,11.0,11.25,20900,9.42748585195544,9.75316263593208,9.42748585195544,9.64174689404534,24386.141078357,0.0,1.0
1991-12-24,10.25,10.5,10.25,10.38,7700,8.82755493410373,9.0428611520087,8.82755493410373,8.93951416741431,8940.7543299546,0.05,1.0
1991-12-26,10.25,10.62,10.25,10.38,18000,8.82755493410373,9.14620813660308,8.82755493410373,8.93951416741431,20900.4646674263,0.0,1.0
1991-12-27,9.88,10.38,9.88,10.38,29900,8.50890173160438,8.93951416741431,8.50890173160438,8.93951416741431,34717.9940864471,0.0,1.0
1991-12-30,10.0,10.12,9.88,10.0,13500,8.61224871619876,8.71559570079314,8.50890173160438,8.61224871619876,15675.3485005698,0.0,1.0
1991-12-31,9.38,10.0,9.25,10.0,37200,8.07828929579444,8.61224871619876,7.96633006248385,8.61224871619876,43194.2936460144,0.0,1.0
1992-01-02,9.5,9.5,9.25,9.38,40000,8.18163628038882,8.18163628038882,7.96633006248385,8.07828929579444,46445.4770387252,0.0,1.0
1992-01-03,9.75,9.88,9.38,9.5,19600,8.39694249829379,8.50890173160438,8.07828929579444,8.18163628038882,22758.2837489753,0.0,1.0
1992-01-06,9.5,9.5,9.12,9.5,27800,8.18163628038882,8.18163628038882,7.85437082917327,8.18163628038882,32279.606541914,0.0,1.0
1992-01-07,9.38,9.62,9.12,9.5,28000,8.07828929579444,8.28498326498321,7.85437082917327,8.18163628038882,32511.8339271076,0.0,1.0
1992-01-08,9.38,9.5,9.12,9.5,42800,8.07828929579444,8.18163628038882,7.85437082917327,8.18163628038882,49696.6604314359,0.0,1.0
1992-01-09,9.62,9.62,9.25,9.25,66700,8.28498326498321,8.28498326498321,7.96633006248385,7.96633006248385,77447.8329620742,0.0,1.0
1992-01-10,9.62,9.88,9.62,9.62,25000,8.28498326498321,8.50890173160438,8.28498326498321,8.28498326498321,29028.4231492032,0.0,1.0
1992-01-13,9.62,9.62,9.5,9.62,16900,8.28498326498321,8.28498326498321,8.18163628038882,8.28498326498321,19623.2140488614,0.0,1.0
1992-01-14,9.62,9.88,9.62,9.62,20900,8.28498326498321,8.50890173160438,8.28498326498321,8.28498326498321,24267.7617527339,0.0,1.0
1992-01-15,9.62,9.75,9.62,9.75,10100,8.28498326498321,8.39694249829379,8.28498326498321,8.39694249829379,11727.4829522781,0.0,1.0
1992-01-16,9.5,9.62,9.38,9.62,21200,8.18163628038882,8.28498326498321,8.07828929579444,8.28498326498321,24616.1028305244,0.0,1.0
1992-01-17,9.5,9.62,9.38,9.5,13600,8.18163628038882,8.28498326498321,8.07828929579444,8.18163628038882,15791.4621931666,0.0,1.0
1992-01-20,9.38,9.5,9.25,9.5,23000,8.07828929579444,8.18163628038882,7.96633006248385,8.18163628038882,26706.149297267,0.0,1.0
1992-01-21,9.38,9.5,9.25,9.38,10600,8.07828929579444,8.18163628038882,7.96633006248385,8.07828929579444,12308.0514152622,0.0,1.0
1992-01-22,9.25,9.5,9.25,9.38,21300,7.96633006248385,8.18163628038882,7.96633006248385,8.07828929579444,24732.2165231212,0.0,1.0
1992-01-23,9.25,9.38,9.12,9.38,22200,7.96633006248385,8.07828929579444,7.85437082917327,8.07828929579444,25777.2397564925,0.0,1.0
1992-01-24,9.38,9.38,9.25,9.38,18600,8.07828929579444,8.07828929579444,7.96633006248385,8.07828929579444,21597.1468230072,0.0,1.0
1992-01-27,9.12,9.38,9.12,9.25,28300,7.85437082917327,8.07828929579444,7.85437082917327,7.96633006248385,32860.1750048981,0.0,1.0
1992-01-28,9.38,9.5,9.25,9.38,33300,8.07828929579444,8.18163628038882,7.96633006248385,8.07828929579444,38665.8596347387,0.0,1.0
1992-01-29,9.25,9.38,9.25,9.38,15200,7.96633006248385,8.07828929579444,7.96633006248385,8.07828929579444,17649.2812747156,0.0,1.0
1992-01-30,9.38,9.38,9.12,9.12,22000,8.07828929579444,8.07828929579444,7.85437082917327,7.85437082917327,25545.0123712988,0.0,1.0
1992-01-31,9.25,9.5,9.25,9.38,21100,7.96633006248385,8.18163628038882,7.96633006248385,8.07828929579444,24499.9891379275,0.0,1.0
1992-02-03,9.25,9.25,8.75,9.12,44500,7.96633006248385,7.96633006248385,7.53571762667392,7.85437082917327,51670.5932055818,0.0,1.0
1992-02-04,9.12,9.25,8.88,9.25,29200,7.85437082917327,7.96633006248385,7.6476768599845,7.96633006248385,33905.1982382694,0.0,1.0
1992-02-05,9.12,9.38,8.75,9.12,33900,7.85437082917327,8.07828929579444,7.53571762667392,7.85437082917327,39362.5417903196,0.0,1.0
1992-02-06,9.38,9.5,9.25,9.38,26600,8.07828929579444,8.18163628038882,7.96633006248385,8.07828929579444,30886.2422307522,0.0,1.0
1992-02-07,9.62,9.62,9.38,9.5,23700,8.28498326498321,8.28498326498321,8.07828929579444,8.18163628038882,27518.9451454447,0.0,1.0
1992-02-10,9.75,9.75,9.5,9.62,12000,8.39694249829379,8.39694249829379,8.18163628038882,8.28498326498321,13933.6431116176,0.0,1.0
1992-02-11,9.88,9.88,9.75,9.88,13000,8.50890173160438,8.50890173160438,8.39694249829379,8.50890173160438,15094.7800375857,0.0,1.0
1992-02-12,10.25,10.25,9.88,9.88,21000,8.82755493410373,8.82755493410373,8.50890173160438,8.50890173160438,24383.8754453307,0.0,1.0
1992-02-13,10.62,11.0,10.38,10.75,93600,9.14620813660308,9.47347358781864,8.93951416741431,9.25816736991367,108682.416270617,0.0,1.0
1992-02-14,10.62,10.75,10.62,10.62,10300,9.14620813660308,9.25816736991367,9.14620813660308,9.14620813660308,11959.7103374717,0.0,1.0
1992-02-18,10.5,10.62,10.5,10.62,20400,9.0428611520087,9.14620813660308,9.0428611520087,9.14620813660308,23687.1932897498,0.0,1.0
1992-02-19,10.5,10.62,10.38,10.5,21400,9.0428611520087,9.14620813660308,8.93951416741431,9.0428611520087,24848.330215718,0.0,1.0
1992-02-20,10.5,10.5,10.25,10.38,8900,9.0428611520087,9.0428611520087,8.82755493410373,8.93951416741431,10334.1186411164,0.0,1.0
1992-02-21,10.38,10.5,10.25,10.5,12700,8.93951416741431,9.0428611520087,8.82755493410373,9.0428611520087,14746.4389597953,0.0,1.0
1992-02-24,10.38,10.5,10.38,10.5,6900,8.93951416741431,9.0428611520087,8.93951416741431,9.0428611520087,8011.8447891801,0.0,1.0
1992-02-25,10.25,10.38,10.12,10.12,12800,8.82755493410373,8.93951416741431,8.71559570079314,8.71559570079314,14862.5526523921,0.0,1.0
1992-02-26,10.25,10.25,10.0,10.0,8700,8.82755493410373,8.82755493410373,8.61224871619876,8.61224871619876,10101.8912559227,0.0,1.0
1992-02-27,10.38,10.38,10.12,10.25,6400,8.93951416741431,8.93951416741431,8.71559570079314,8.82755493410373,7431.27632619603,0.0,1.0
1992-02-28,10.25,10.38,10.25,10.25,7400,8.82755493410373,8.93951416741431,8.82755493410373,8.82755493410373,8592.41325216416,0.0,1.0
1992-03-02,10.62,10.62,10.25,10.25,8600,9.14620813660308,9.14620813660308,8.82755493410373,8.82755493410373,9985.77756332592,0.0,1.0
1992-03-03,10.5,10.75,10.5,10.62,7300,9.0428611520087,9.25816736991367,9.0428611520087,9.14620813660308,8476.29955956735,0.0,1.0
1992-03-04,10.38,10.62,10.25,10.25,8600,8.93951416741431,9.14620813660308,8.82755493410373,8.82755493410373,9985.77756332592,0.0,1.0
1992-03-05,10.62,10.75,10.38,10.62,26500,9.14620813660308,9.25816736991367,8.93951416741431,9.14620813660308,30770.1285381554,0.0,1.0
1992-03-06,10.75,10.75,10.62,10.75,6300,9.25816736991367,9.25816736991367,9.14620813660308,9.25816736991367,7315.16263359922,0.0,1.0
1992-03-09,10.5,10.75,10.38,10.75,9600,9.0428611520087,9.25816736991367,8.93951416741431,9.25816736991367,11146.914489294,0.0,1.0
1992-03-10,10.62,10.75,10.5,10.5,6200,9.14620813660308,9.25816736991367,9.0428611520087,9.0428611520087,7199.04894100241,0.0,1.0
1992-03-11,10.75,10.75,10.62,10.62,7000,9.25816736991367,9.25816736991367,9.14620813660308,9.14620813660308,8127.95848177691,0.0,1.0
1992-03-12,10.75,10.75,10.5,10.62,17400,9.25816736991367,9.25816736991367,9.0428611520087,9.14620813660308,20203.7825118455,0.0,1.0
1992-03-13,11.0,11.0,10.62,10.75,16200,9.47347358781864,9.47347358781864,9.14620813660308,9.25816736991367,18810.4182006837,0.0,1.0
1992-03-16,10.75,11.0,10.62,11.0,30500,9.25816736991367,9.47347358781864,9.14620813660308,9.47347358781864,35414.6762420279,0.0,1.0
1992-03-17,11.0,11.0,10.88,10.88,16500,9.47347358781864,9.47347358781864,9.37012660322425,9.37012660322425,19158.7592784741,0.0,1.0
1992-03-18,11.0,11.12,10.88,11.0,13100,9.47347358781864,9.57682057241302,9.37012660322425,9.47347358781864,15210.8937301825,0.0,1.0
1992-03-19,10.88,11.12,10.75,10.88,16500,9.37012660322425,9.57682057241302,9.25816736991367,9.37012660322425,19158.7592784741,0.0,1.0
1992-03-20,10.75,10.88,10.75,10.88,9100,9.25816736991367,9.37012660322425,9.25816736991367,9.37012660322425,10566.34602631,0.0,1.0
1992-03-23,10.75,10.75,10.5,10.62,19700,9.25816736991367,9.25816736991367,9.0428611520087,9.14620813660308,22874.3974415721,0.0,1.0
1992-03-24,10.75,10.75,10.62,10.62,21400,9.25816736991367,9.25816736991367,9.14620813660308,9.14620813660308,24848.330215718,0.0,1.0
1992-03-25,10.25,10.38,10.12,10.12,16100,9.17204488275168,9.28837325687438,9.05571650862898,9.05571650862898,17992.1710054357,0.4,1.0
1992-03-26,10.38,10.5,10.25,10.38,13100,9.28837325687438,9.39575329452611,9.17204488275168,9.28837325687438,14639.5925572179,0.0,1.0
1992-03-27,10.38,10.5,10.38,10.38,6900,9.28837325687438,9.39575329452611,9.28837325687438,9.28837325687438,7710.93043090103,0.0,1.0
1992-03-30,10.5,10.5,10.38,10.38,5000,9.39575329452611,9.39575329452611,9.28837325687438,9.28837325687438,5587.63074702973,0.0,1.0
1992-03-31,10.38,10.5,10.38,10.5,5500,9.28837325687438,9.39575329452611,9.28837325687438,9.39575329452611,6146.39382173271,0.0,1.0
1992-04-01,10.38,10.62,10.38,10.38,8600,9.28837325687438,9.50313333217784,9.28837325687438,9.28837325687438,9610.72488489114,0.0,1.0
1992-04-02,10.38,10.62,10.38,10.62,17400,9.28837325687438,9.50313333217784,9.28837325687438,9.50313333217784,19444.9549996635,0.0,1.0
1992-04-03,10.5,10.62,10.38,10.5,8500,9.39575329452611,9.50313333217784,9.28837325687438,9.39575329452611,9498.97226995055,0.0,1.0
1992-04-06,10.25,10.5,10.25,10.5,9800,9.17204488275168,9.39575329452611,9.17204488275168,9.39575329452611,10951.7562641783,0.0,1.0
1992-04-07,10.38,10.5,10.38,10.38,7200,9.28837325687438,9.39575329452611,9.28837325687438,9.28837325687438,8046.18827572282,0.0,1.0
1992-04-08,10.38,10.38,10.12,10.38,7300,9.28837325687438,9.28837325687438,9.05571650862898,9.28837325687438,8157.94089066341,0.0,1.0
1992-04-09,10.25,10.38,10.25,10.38,10500,9.17204488275168,9.28837325687438,9.17204488275168,9.28837325687438,11734.0245687624,0.0,1.0
1992-04-10,10.38,10.38,10.12,10.12,4900,9.28837325687438,9.28837325687438,9.05571650862898,9.05571650862898,5475.87813208914,0.0,1.0
1992-04-13,10.5,10.62,10.38,10.38,12700,9.39575329452611,9.50313333217784,9.28837325687438,9.28837325687438,14192.5820974555,0.0,1.0
1992-04-14,10.5,10.62,10.5,10.62,6900,9.39575329452611,9.50313333217784,9.39575329452611,9.50313333217784,7710.93043090103,0.0,1.0
1992-04-15,10.62,10.62,10.38,10.5,9500,9.50313333217784,9.50313333217784,9.28837325687438,9.39575329452611,10616.4984193565,0.0,1.0
1992-04-16,10.5,10.62,10.5,10.5,7800,9.39575329452611,9.50313333217784,9.39575329452611,9.39575329452611,8716.70396536638,0.0,1.0
1992-04-20,10.62,10.62,10.5,10.5,15300,9.50313333217784,9.50313333217784,9.39575329452611,9.39575329452611,17098.150085911,0.0,1.0
1992-04-21,10.25,10.5,10.25,10.38,30000,9.17204488275168,9.39575329452611,9.17204488275168,9.28837325687438,33525.7844821784,0.0,1.0
1992-04-22,10.25,10.38,10.25,10.25,5800,9.17204488275168,9.28837325687438,9.17204488275168,9.17204488275168,6481.65166655449,0.0,1.0
1992-04-23,10.38,10.5,10.25,10.38,6500,9.28837325687438,9.39575329452611,9.17204488275168,9.28837325687438,7263.91997113866,0.0,1.0
1992-04-24,10.38,10.5,10.38,10.5,5800,9.28837325687438,9.39575329452611,9.28837325687438,9.39575329452611,6481.65166655449,0.0,1.0
1992-04-27,10.38,10.5,10.38,10.5,7000,9.28837325687438,9.39575329452611,9.28837325687438,9.39575329452611,7822.68304584163,0.0,1.0
1992-04-28,10.25,10.5,10.25,10.5,4700,9.17204488275168,9.39575329452611,9.17204488275168,9.39575329452611,5252.37290220795,0.0,1.0
1992-04-29,10.5,10.5,10.38,10.38,11500,9.39575329452611,9.39575329452611,9.28837325687438,9.28837325687438,12851.5507181684,0.0,1.0
1992-04-30,10.5,10.5,10.38,10.5,3600,9.39575329452611,9.39575329452611,9.28837325687438,9.39575329452611,4023.09413786141,0.0,1.0
1992-05-01,10.62,10.75,10.38,10.5,20000,9.50313333217784,9.61946170630054,9.28837325687438,9.39575329452611,22350.5229881189,0.0,1.0
1992-05-04,10.88,10.88,10.75,10.75,12000,9.73579008042325,9.73579008042325,9.61946170630054,9.61946170630054,13410.3137928714,0.0,1.0
1992-05-05,10.62,10.88,10.62,10.88,28500,9.50313333217784,9.73579008042325,9.50313333217784,9.73579008042325,31849.4952580695,0.0,1.0
1992-05-06,10.88,11.0,10.62,10.75,13200,9.73579008042325,9.84317011807497,9.50313333217784,9.61946170630054,14751.3451721585,0.0,1.0
1992-05-07,10.75,11.0,10.75,10.88,14900,9.61946170630054,9.84317011807497,9.61946170630054,9.73579008042325,16651.1396261486,0.0,1.0
1992-05-08,10.88,10.88,10.88,10.88,7600,9.73579008042325,9.73579008042325,9.73579008042325,9.73579008042325,8493.19873548519,0.0,1.0
1992-05-11,10.88,10.88,10.75,10.88,3200,9.73579008042325,9.73579008042325,9.61946170630054,9.73579008042325,3576.08367809903,0.0,1.0
1992-05-12,10.88,11.0,10.75,10.75,11800,9.73579008042325,9.84317011807497,9.61946170630054,9.61946170630054,13186.8085629902,0.0,1.0
1992-05-13,11.12,11.25,10.88,11.0,26400,9.9505501557267,10.0668785298494,9.73579008042325,9.84317011807497,29502.690344317,0.0,1.0
1992-05-14,11.12,11.12,11.0,11.12,9900,9.9505501557267,9.9505501557267,9.84317011807497,9.9505501557267,11063.5088791189,0.0,1.0
1992-05-15,10.88,11.0,10.75,11.0,12500,9.73579008042325,9.84317011807497,9.61946170630054,9.84317011807497,13969.0768675743,0.0,1.0
1992-05-18,10.12,10.75,10.0,10.75,77500,9.05571650862898,9.61946170630054,8.94833647097725,9.61946170630054,86608.2765789608,0.0,1.0
1992-05-19,10.0,10.12,9.75,10.12,56400,8.94833647097725,9.05571650862898,8.72462805920282,9.05571650862898,63028.4748264954,0.0,1.0
1992-05-20,10.0,10.38,9.62,9.75,59400,8.94833647097725,9.28837325687438,8.60829968508011,8.72462805920282,66381.0532747132,0.0,1.0
1992-05-21,10.0,10.12,9.88,10.0,34600,8.94833647097725,9.05571650862898,8.84095643332552,8.94833647097725,38666.4047694457,0.0,1.0
1992-05-22,10.12,10.25,10.0,10.12,14800,9.05571650862898,9.17204488275168,8.94833647097725,9.05571650862898,16539.387011208,0.0,1.0
1992-05-26,9.88,10.12,9.88,10.0,15500,8.84095643332552,9.05571650862898,8.84095643332552,8.94833647097725,17321.6553157922,0.0,1.0
1992-05-27,9.88,10.0,9.88,9.88,23600,8.84095643332552,8.94833647097725,8.84095643332552,8.84095643332552,26373.6171259803,0.0,1.0
1992-05-28,9.88,10.0,9.88,9.88,8300,8.84095643332552,8.94833647097725,8.84095643332552,8.84095643332552,9275.46704006936,0.0,1.0
1992-05-29,10.12,10.25,9.88,10.0,29100,9.05571650862898,9.17204488275168,8.84095643332552,8.94833647097725,32520.010947713,0.0,1.0
1992-06-01,10.0,10.12,9.88,10.12,12000,8.94833647097725,9.05571650862898,8.84095643332552,9.05571650862898,13410.3137928714,0.0,1.0
1992-06-02,10.0,10.0,9.88,10.0,14300,8.94833647097725,8.94833647097725,8.84095643332552,8.94833647097725,15980.623936505,0.0,1.0
1992-06-03,10.0,10.0,9.88,9.88,12200,8.94833647097725,8.94833647097725,8.84095643332552,8.84095643332552,13633.8190227525,0.0,1.0
1992-06-04,10.0,10.12,10.0,10.0,14700,8.94833647097725,9.05571650862898,8.94833647097725,8.94833647097725,16427.6343962674,0.0,1.0
1992-06-05,10.25,10.25,10.0,10.0,14500,9.17204488275168,9.17204488275168,8.94833647097725,8.94833647097725,16204.1291663862,0.0,1.0
1992-06-08,10.25,10.25,10.25,10.25,10200,9.17204488275168,9.17204488275168,9.17204488275168,9.17204488275168,11398.7667239407,0.0,1.0
1992-06-09,10.25,10.25,10.25,10.25,13200,9.17204488275168,9.17204488275168,9.17204488275168,9.17204488275168,14751.3451721585,0.0,1.0
1992-06-10,10.25,10.25,10.12,10.25,19000,9.17204488275168,9.17204488275168,9.05571650862898,9.17204488275168,21232.996838713,0.0,1.0
1992-06-11,10.12,10.25,10.12,10.25,16100,9.05571650862898,9.17204488275168,9.05571650862898,9.17204488275168,17992.1710054357,0.0,1.0
1992-06-12,10.25,10.5,10.12,10.12,23400,9.17204488275168,9.39575329452611,9.05571650862898,9.05571650862898,26150.1118960991,0.0,1.0
1992-06-15,10.5,10.5,10.25,10.25,5900,9.39575329452611,9.39575329452611,9.17204488275168,9.17204488275168,6593.40428149508,0.0,1.0
1992-06-16,10.62,10.75,10.5,10.5,19800,9.50313333217784,9.61946170630054,9.39575329452611,9.39575329452611,22127.0177582377,0.0,1.0
1992-06-17,10.0,10.75,10.0,10.75,34900,8.94833647097725,9.61946170630054,8.94833647097725,9.61946170630054,39001.6626142675,0.0,1.0
1992-06-18,10.0,10.38,9.88,10.0,42500,8.94833647097725,9.28837325687438,8.84095643332552,8.94833647097725,47494.8613497527,0.0,1.0
1992-06-19,10.12,10.12,9.88,9.88,31600,9.05571650862898,9.05571650862898,8.84095643332552,8.84095643332552,35313.8263212279,0.0,1.0
1992-06-22,10.25,10.38,10.12,10.12,14700,9.17204488275168,9.28837325687438,9.05571650862898,9.05571650862898,16427.6343962674,0.0,1.0
1992-06-23,10.38,10.5,10.25,10.38,20600,9.28837325687438,9.39575329452611,9.17204488275168,9.28837325687438,23021.0386777625,0.0,1.0
1992-06-24,9.75,10.0,9.75,10.0,8900,9.08256151804191,9.31544771081222,9.08256151804191,9.31544771081222,9554.02281918236,0.4,1.0
1992-06-25,9.5,9.75,9.5,9.75,34100,8.8496753252716,9.08256151804191,8.8496753252716,9.08256151804191,36605.8627116987,0.0,1.0
1992-06-26,9.12,9.5,9.12,9.5,51100,8.49568831226074,8.8496753252716,8.49568831226074,8.8496753252716,54855.119782047,0.0,1.0
1992-06-29,9.12,9.38,9.12,9.25,19800,8.49568831226074,8.73788995274186,8.49568831226074,8.6167891325013,21255.0170584057,0.0,1.0
1992-06-30,9.25,9.38,9.12,9.12,20200,8.6167891325013,8.73788995274186,8.49568831226074,8.49568831226074,21684.4113424139,0.0,1.0
1992-07-01,9.62,9.62,9.25,9.38,18000,8.96146069780135,8.96146069780135,8.6167891325013,8.73788995274186,19322.7427803688,0.0,1.0
1992-07-02,9.88,9.88,9.38,9.38,19900,9.20366233828247,9.20366233828247,8.73788995274186,8.73788995274186,21362.3656294078,0.0,1.0
1992-07-06,10.0,10.0,9.88,10.0,13100,9.31544771081222,9.31544771081222,9.20366233828247,9.31544771081222,14062.6628012684,0.0,1.0
1992-07-07,9.88,10.0,9.88,10.0,6500,9.20366233828247,9.31544771081222,9.20366233828247,9.31544771081222,6977.65711513318,0.0,1.0
1992-07-08,9.5,9.75,9.5,9.75,7400,8.8496753252716,9.08256151804191,8.8496753252716,9.08256151804191,7943.79425415163,0.0,1.0
1992-07-09,9.62,9.75,9.38,9.75,12400,8.96146069780135,9.08256151804191,8.73788995274186,9.08256151804191,13311.2228042541,0.0,1.0
1992-07-10,9.62,9.75,9.5,9.75,9500,8.96146069780135,9.08256151804191,8.8496753252716,9.08256151804191,10198.1142451947,0.0,1.0
1992-07-13,9.62,9.62,9.62,9.62,5700,8.96146069780135,8.96146069780135,8.96146069780135,8.96146069780135,6118.86854711679,0.0,1.0
1992-07-14,9.62,9.62,9.5,9.62,7400,8.96146069780135,8.96146069780135,8.8496753252716,8.96146069780135,7943.79425415163,0.0,1.0
1992-07-15,9.62,9.62,9.5,9.5,13900,8.96146069780135,8.96146069780135,8.8496753252716,8.8496753252716,14921.4513692848,0.0,1.0
1992-07-16,9.38,9.62,9.25,9.62,14200,8.73788995274186,8.96146069780135,8.6167891325013,8.96146069780135,15243.497082291,0.0,1.0
1992-07-17,9.38,9.38,9.25,9.38,6500,8.73788995274186,8.73788995274186,8.6167891325013,8.73788995274186,6977.65711513318,0.0,1.0
1992-07-20,9.25,9.38,9.25,9.38,4700,8.6167891325013,8.73788995274186,8.6167891325013,8.73788995274186,5045.3828370963,0.0,1.0
1992-07-21,9.62,9.75,9.38,9.38,22000,8.96146069780135,9.08256151804191,8.73788995274186,8.73788995274186,23616.6856204508,0.0,1.0
1992-07-22,9.5,9.62,9.12,9.62,26100,8.8496753252716,8.96146069780135,8.49568831226074,8.96146069780135,28017.9770315348,0.0,1.0
1992-07-23,9.38,9.5,9.25,9.5,6400,8.73788995274186,8.8496753252716,8.6167891325013,8.8496753252716,6870.30854413114,0.0,1.0
1992-07-24,9.5,9.5,9.38,9.5,3600,8.8496753252716,8.8496753252716,8.73788995274186,8.8496753252716,3864.54855607377,0.0,1.0
1992-07-27,9.38,9.62,9.25,9.5,19500,8.73788995274186,8.96146069780135,8.6167891325013,8.8496753252716,20932.9713453996,0.0,1.0
1992-07-28,8.88,9.38,8.88,9.25,29600,8.27211756720125,8.73788995274186,8.27211756720125,8.6167891325013,31775.1770166065,0.0,1.0
1992-07-29,8.0,8.88,7.88,8.75,72800,7.45235816864977,8.27211756720125,7.34057279612002,8.15101674696069,78149.7596894917,0.0,1.0
1992-07-30,8.0,8.12,7.88,8.0,36200,7.45235816864977,7.56414354117952,7.34057279612002,7.45235816864977,38860.1827027418,0.0,1.0
1992-07-31,8.38,8.38,8.0,8.0,27400,7.80634518166064,7.80634518166064,7.45235816864977,7.45235816864977,29413.5084545614,0.0,1.0
1992-08-03,8.38,8.5,8.25,8.5,21900,7.80634518166064,7.91813055419038,7.68524436142008,7.91813055419038,23509.3370494487,0.0,1.0
1992-08-04,8.38,8.5,8.38,8.38,5400,7.80634518166064,7.91813055419038,7.80634518166064,7.80634518166064,5796.82283411065,0.0,1.0
1992-08-05,8.38,8.5,8.38,8.38,5000,7.80634518166064,7.91813055419038,7.80634518166064,7.80634518166064,5367.42855010245,0.0,1.0
1992-08-06,8.5,8.5,8.38,8.38,2300,7.91813055419038,7.91813055419038,7.80634518166064,7.80634518166064,2469.01713304713,0.0,1.0
1992-08-07,8.38,8.5,8.38,8.5,1200,7.80634518166064,7.91813055419038,7.80634518166064,7.91813055419038,1288.18285202459,0.0,1.0
1992-08-10,8.25,8.5,8.25,8.5,6100,7.68524436142008,7.91813055419038,7.68524436142008,7.91813055419038,6548.26283112499,0.0,1.0
1992-08-11,8.25,8.25,8.12,8.25,16500,7.68524436142008,7.68524436142008,7.56414354117952,7.68524436142008,17712.5142153381,0.0,1.0
1992-08-12,8.38,8.38,8.12,8.25,16900,7.80634518166064,7.80634518166064,7.56414354117952,7.68524436142008,18141.9084993463,0.0,1.0
1992-08-13,7.25,8.62,7.0,8.38,87000,6.75369959033886,8.02991592672013,6.52081339756855,7.80634518166064,93393.2567717826,0.0,1.0
1992-08-14,6.5,6.75,6.0,6.62,98500,6.05504101202794,6.28792720479824,5.58926862648733,6.16682638455769,105738.342437018,0.0,1.0
1992-08-17,6.12,6.5,6.0,6.25,69800,5.70105399901708,6.05504101202794,5.58926862648733,5.82215481925763,74929.3025594302,0.0,1.0
1992-08-18,5.62,6.25,5.38,6.0,65900,5.23528161347646,5.82215481925763,5.01171086841697,5.58926862648733,70742.7082903504,0.0,1.0
1992-08-19,4.88,5.88,4.5,5.75,126700,4.54593848287636,5.47748325395758,4.1919514698655,5.35638243371702,136010.639459596,0.0,1.0
1992-08-20,6.12,6.38,4.88,4.88,125700,5.70105399901708,5.94325563949819,4.54593848287636,4.54593848287636,134937.153749576,0.0,1.0
1992-08-21,6.62,6.62,6.25,6.25,58500,6.16682638455769,6.16682638455769,5.82215481925763,5.82215481925763,62798.9140361986,0.0,1.0
1992-08-24,6.75,6.88,6.5,6.5,14700,6.28792720479824,6.4090280250388,6.05504101202794,6.05504101202794,15780.2399373012,0.0,1.0
1992-08-25,6.75,6.75,6.62,6.75,9900,6.28792720479824,6.28792720479824,6.16682638455769,6.28792720479824,10627.5085292029,0.0,1.0
1992-08-26,6.75,6.75,6.62,6.62,13200,6.28792720479824,6.28792720479824,6.16682638455769,6.16682638455769,14170.0113722705,0.0,1.0
1992-08-27,6.75,6.75,6.75,6.75,7200,6.28792720479824,6.28792720479824,6.28792720479824,6.28792720479824,7729.09711214753,0.0,1.0
1992-08-28,6.75,6.75,6.62,6.62,10200,6.28792720479824,6.28792720479824,6.16682638455769,6.16682638455769,10949.554242209,0.0,1.0
1992-08-31,6.75,6.75,6.62,6.75,14700,6.28792720479824,6.28792720479824,6.16682638455769,6.28792720479824,15780.2399373012,0.0,1.0
1992-09-01,6.62,6.88,6.62,6.75,10100,6.16682638455769,6.4090280250388,6.16682638455769,6.28792720479824,10842.2056712069,0.0,1.0
1992-09-02,6.75,6.88,6.62,6.62,13900,6.28792720479824,6.4090280250388,6.16682638455769,6.16682638455769,14921.4513692848,0.0,1.0
1992-09-03,6.75,7.0,6.62,6.88,13100,6.28792720479824,6.52081339756855,6.16682638455769,6.4090280250388,14062.6628012684,0.0,1.0
1992-09-04,6.75,6.75,6.62,6.62,1100,6.28792720479824,6.28792720479824,6.16682638455769,6.16682638455769,1180.83428102254,0.0,1.0
1992-09-08,6.62,6.88,6.62,6.62,19200,6.16682638455769,6.4090280250388,6.16682638455769,6.16682638455769,20610.9256323934,0.0,1.0
1992-09-09,6.62,6.62,6.5,6.62,30000,6.16682638455769,6.16682638455769,6.05504101202794,6.16682638455769,32204.5713006147,0.0,1.0
1992-09-10,6.38,6.62,6.25,6.62,11300,5.94325563949819,6.16682638455769,5.82215481925763,6.16682638455769,12130.3885232315,0.0,1.0
1992-09-11,5.75,6.38,5.62,6.38,34800,5.35638243371702,5.94325563949819,5.23528161347646,5.94325563949819,37357.3027087131,0.0,1.0
1992-09-14,5.88,6.0,5.5,5.62,14700,5.47748325395758,5.58926862648733,5.12349624094672,5.23528161347646,15780.2399373012,0.0,1.0
1992-09-15,5.88,6.0,5.62,5.62,7200,5.47748325395758,5.58926862648733,5.23528161347646,5.23528161347646,7729.09711214753,0.0,1.0
1992-09-16,5.75,5.88,5.75,5.75,14300,5.35638243371702,5.47748325395758,5.35638243371702,5.35638243371702,15350.845653293,0.0,1.0
1992-09-17,5.75,5.88,5.75,5.88,11100,5.35638243371702,5.47748325395758,5.35638243371702,5.47748325395758,11915.6913812274,0.0,1.0
1992-09-18,6.25,6.5,5.75,5.88,29000,5.82215481925763,6.05504101202794,5.35638243371702,5.47748325395758,31131.0855905942,0.0,1.0
1992-09-21,5.12,6.75,4.69,6.38,94000,4.76950922793585,6.28792720479824,4.36894497637093,5.94325563949819,100907.656741926,0.0,1.0
1992-09-22,4.88,5.0,4.75,4.88,86000,4.54593848287636,4.65772385540611,4.4248376626358,4.54593848287636,92319.7710617622,0.0,1.0
1992-09-23,4.75,4.88,4.75,4.88,57300,4.4248376626358,4.54593848287636,4.4248376626358,4.54593848287636,61510.7311841741,0.0,1.0
1992-09-24,4.75,4.81,4.75,4.81,13800,4.4248376626358,4.48073034890067,4.4248376626358,4.48073034890067,14814.1027982828,0.0,1.0
1992-09-25,4.81,4.81,4.75,4.81,20400,4.52730758745474,4.52730758745474,4.47083389613513,4.52730758745474,21673.8090144137,0.05,1.0
1992-09-28,4.69,4.81,4.69,4.75,12500,4.41436020481553,4.52730758745474,4.41436020481553,4.47083389613513,13280.5202294202,0.0,1.0
1992-09-29,4.38,4.69,4.31,4.69,42100,4.12257946633092,4.41436020481553,4.05669349312472,4.41436020481553,44728.7921326871,0.0,1.0
1992-09-30,4.12,4.25,4.0,4.06,48300,3.87786013727932,4.00021980180512,3.76491275464011,3.82138644595971,51315.9301664795,0.0,1.0
1992-10-01,4.0,4.12,4.0,4.06,24300,3.76491275464011,3.87786013727932,3.76491275464011,3.82138644595971,25817.3313259928,0.0,1.0
1992-10-02,4.06,4.25,4.0,4.0,20400,3.82138644595971,4.00021980180512,3.76491275464011,3.76491275464011,21673.8090144137,0.0,1.0
1992-10-05,4.06,4.12,4.0,4.12,7100,3.82138644595971,3.87786013727932,3.76491275464011,3.87786013727932,7543.33549031066,0.0,1.0
1992-10-06,4.06,4.06,4.0,4.06,19900,3.82138644595971,3.82138644595971,3.76491275464011,3.82138644595971,21142.5882052369,0.0,1.0
1992-10-07,4.0,4.06,4.0,4.0,5800,3.76491275464011,3.82138644595971,3.76491275464011,3.76491275464011,6162.16138645096,0.0,1.0
1992-10-08,4.06,4.12,4.0,4.06,16100,3.82138644595971,3.87786013727932,3.76491275464011,3.82138644595971,17105.3100554932,0.0,1.0
1992-10-09,4.06,4.06,3.94,4.0,9400,3.82138644595971,3.82138644595971,3.70843906332051,3.76491275464011,9986.95121252397,0.0,1.0
1992-10-12,4.12,4.12,4.12,4.12,9400,3.87786013727932,3.87786013727932,3.87786013727932,3.87786013727932,9986.95121252395,0.0,1.0
1992-10-13,4.0,4.19,4.0,4.19,14200,3.76491275464011,3.94374611048552,3.76491275464011,3.94374611048552,15086.6709806213,0.0,1.0
1992-10-14,3.94,4.0,3.88,4.0,7400,3.70843906332051,3.76491275464011,3.65196537200091,3.76491275464011,7862.06797581674,0.0,1.0
1992-10-15,3.88,3.94,3.81,3.88,18300,3.65196537200091,3.70843906332051,3.58607939879471,3.65196537200091,19442.6816158711,0.0,1.0
1992-10-16,3.88,3.94,3.81,3.94,6500,3.65196537200091,3.70843906332051,3.58607939879471,3.70843906332051,6905.87051929848,0.0,1.0
1992-10-19,3.75,3.88,3.75,3.88,22100,3.52960570747511,3.65196537200091,3.52960570747511,3.65196537200091,23479.9597656148,0.0,1.0
1992-10-20,3.69,3.75,3.62,3.69,14300,3.4731320161555,3.52960570747511,3.4072460429493,3.4731320161555,15192.9151424567,0.0,1.0
1992-10-21,3.88,3.88,3.69,3.75,10400,3.65196537200091,3.65196537200091,3.4731320161555,3.52960570747511,11049.3928308776,0.0,1.0
1992-10-22,3.81,3.88,3.75,3.75,9200,3.58607939879471,3.65196537200091,3.52960570747511,3.52960570747511,9774.46288885323,0.0,1.0
1992-10-23,3.88,4.0,3.75,4.0,14700,3.65196537200091,3.76491275464011,3.52960570747511,3.76491275464011,15617.8917897981,0.0,1.0
1992-10-26,3.94,4.0,3.88,3.88,10700,3.70843906332051,3.76491275464011,3.65196537200091,3.65196537200091,11368.1253163837,0.0,1.0
1992-10-27,4.0,4.0,3.88,3.88,4700,3.76491275464011,3.76491275464011,3.65196537200091,3.65196537200091,4993.47560626198,0.0,1.0
1992-10-28,4.88,4.88,4.12,4.12,30000,4.59319356066094,4.59319356066094,3.87786013727932,3.87786013727932,31873.2485506084,0.0,1.0
1992-10-29,4.75,4.88,4.69,4.88,16700,4.47083389613513,4.59319356066094,4.41436020481553,4.59319356066094,17742.7750265053,0.0,1.0
1992-10-30,4.81,4.81,4.56,4.56,8400,4.52730758745474,4.52730758745474,4.29200054028973,4.29200054028973,8924.50959417034,0.0,1.0
1992-11-02,4.94,4.94,4.75,4.75,19900,4.64966725198054,4.64966725198054,4.47083389613513,4.47083389613513,21142.5882052369,0.0,1.0
1992-11-03,5.0,5.0,4.81,4.88,15400,4.70614094330014,4.70614094330014,4.52730758745474,4.59319356066094,16361.6009226456,0.0,1.0
1992-11-04,5.38,5.62,5.0,5.0,45600,5.06380765499095,5.28970242026936,4.70614094330014,4.70614094330014,48447.3377969248,0.0,1.0
1992-11-05,5.5,5.62,5.5,5.5,15000,5.17675503763016,5.28970242026936,5.17675503763016,5.17675503763016,15936.6242753042,0.0,1.0
1992-11-06,5.25,5.62,5.25,5.5,17600,4.94144799046515,5.28970242026936,4.94144799046515,5.17675503763016,18698.9724830236,0.0,1.0
1992-11-09,5.62,5.88,5.38,5.38,43400,5.28970242026936,5.53442174932097,5.06380765499095,5.06380765499095,46109.9662365468,0.0,1.0
1992-11-10,5.75,6.0,5.75,5.88,19600,5.41206208479516,5.64736913196017,5.41206208479516,5.53442174932097,20823.8557197308,0.0,1.0
1992-11-11,5.88,6.12,5.75,6.0,29400,5.53442174932097,5.76031651459937,5.41206208479516,5.64736913196017,31235.7835795962,0.0,1.0
1992-11-12,5.5,5.88,5.5,5.88,15100,5.17675503763016,5.53442174932097,5.17675503763016,5.53442174932097,16042.8684371395,0.0,1.0
1992-11-13,5.38,5.5,5.25,5.25,19000,5.06380765499095,5.17675503763016,4.94144799046515,4.94144799046515,20186.3907487187,0.0,1.0
1992-11-16,5.5,5.62,5.38,5.5,4400,5.17675503763016,5.28970242026936,5.06380765499095,5.17675503763016,4674.74312075589,0.0,1.0
1992-11-17,5.25,5.5,5.25,5.5,6500,4.94144799046515,5.17675503763016,4.94144799046515,5.17675503763016,6905.87051929848,0.0,1.0
1992-11-18,5.25,5.38,5.25,5.38,2600,4.94144799046515,5.06380765499095,4.94144799046515,5.06380765499095,2762.34820771939,0.0,1.0
1992-11-19,5.12,5.38,4.88,5.38,23000,4.81908832593934,5.06380765499095,4.59319356066094,5.06380765499095,24436.1572221331,0.0,1.0
1992-11-20,5.0,5.0,4.88,5.0,9900,4.70614094330014,4.70614094330014,4.59319356066094,4.70614094330014,10518.1720217008,0.0,1.0
1992-11-23,5.0,5.25,4.88,5.12,17500,4.70614094330014,4.94144799046515,4.59319356066094,4.81908832593934,18592.7283211882,0.0,1.0
1992-11-24,5.12,5.25,5.0,5.0,20200,4.81908832593934,4.94144799046515,4.70614094330014,4.70614094330014,21461.320690743,0.0,1.0
1992-11-25,5.25,5.25,5.0,5.12,14900,4.94144799046515,4.94144799046515,4.70614094330014,4.81908832593934,15830.3801134688,0.0,1.0
1992-11-27,5.25,5.25,5.12,5.25,7400,4.94144799046515,4.94144799046515,4.81908832593934,4.94144799046515,7862.06797581673,0.0,1.0
1992-11-30,5.75,5.88,5.25,5.25,16700,5.41206208479516,5.53442174932097,4.94144799046515,4.94144799046515,17742.7750265053,0.0,1.0
1992-12-01,5.62,6.0,5.62,5.75,19300,5.28970242026936,5.64736913196017,5.28970242026936,5.41206208479516,20505.1232342247,0.0,1.0
1992-12-02,5.62,5.75,5.62,5.62,9200,5.28970242026936,5.41206208479516,5.28970242026936,5.28970242026936,9774.46288885324,0.0,1.0
1992-12-03,5.88,5.88,5.62,5.62,12400,5.53442174932097,5.53442174932097,5.28970242026936,5.28970242026936,13174.2760675848,0.0,1.0
1992-12-04,5.88,6.0,5.88,6.0,23700,5.53442174932097,5.64736913196017,5.53442174932097,5.64736913196017,25179.8663549806,0.0,1.0
1992-12-07,6.0,6.0,5.88,5.88,20700,5.64736913196017,5.64736913196017,5.53442174932097,5.53442174932097,21992.5414999198,0.0,1.0
1992-12-08,5.75,6.0,5.75,6.0,25000,5.41206208479516,5.64736913196017,5.41206208479516,5.64736913196017,26561.0404588403,0.0,1.0
1992-12-09,5.5,5.75,5.5,5.75,19500,5.17675503763016,5.41206208479516,5.17675503763016,5.41206208479516,20717.6115578954,0.0,1.0
1992-12-10,5.25,5.38,5.25,5.38,5500,4.94144799046515,5.06380765499095,4.94144799046515,5.06380765499095,5843.42890094487,0.0,1.0
1992-12-11,5.38,5.5,5.25,5.25,12000,5.06380765499095,5.17675503763016,4.94144799046515,4.94144799046515,12749.2994202434,0.0,1.0
1992-12-14,5.25,5.25,5.0,5.25,17000,4.94144799046515,4.94144799046515,4.70614094330014,4.94144799046515,18061.5075120114,0.0,1.0
1992-12-15,5.12,5.25,5.0,5.12,9100,4.81908832593934,4.94144799046515,4.70614094330014,4.81908832593934,9668.21872701789,0.0,1.0
1992-12-16,5.0,5.25,5.0,5.12,20400,4.70614094330014,4.94144799046515,4.70614094330014,4.81908832593934,21673.8090144137,0.0,1.0
1992-12-17,5.0,5.12,5.0,5.0,13400,4.70614094330014,4.81908832593934,4.70614094330014,4.70614094330014,14236.7176859384,0.0,1.0
1992-12-18,5.12,5.25,5.0,5.0,8400,4.81908832593934,4.94144799046515,4.70614094330014,4.70614094330014,8924.50959417036,0.0,1.0
1992-12-21,5.12,5.25,5.0,5.12,13400,4.81908832593934,4.94144799046515,4.70614094330014,4.81908832593934,14236.7176859384,0.0,1.0
1992-12-22,5.12,5.12,5.0,5.12,16200,4.81908832593934,4.81908832593934,4.70614094330014,4.81908832593934,17211.5542173285,0.0,1.0
1992-12-23,5.0,5.12,4.94,5.0,20900,4.70614094330014,4.81908832593934,4.64966725198054,4.70614094330014,22205.0298235905,0.0,1.0
1992-12-24,5.12,5.12,4.81,4.94,16700,4.86614973537235,4.86614973537235,4.57151957561347,4.69507415873816,17571.1814575836,0.05,1.0
1992-12-28,5.12,5.25,5.0,5.0,14100,4.86614973537235,4.98970431849704,4.75209935094956,4.75209935094956,14835.5484162832,0.0,1.0
1992-12-29,4.88,5.12,4.88,5.12,27100,4.63804896652677,4.86614973537235,4.63804896652677,4.86614973537235,28513.7136227854,0.0,1.0
1992-12-30,4.94,5.0,4.88,4.94,25700,4.69507415873816,4.75209935094956,4.63804896652677,4.69507415873816,27040.6804467006,0.0,1.0
1992-12-31,5.12,5.25,4.94,5.0,26700,4.86614973537235,4.98970431849704,4.69507415873816,4.75209935094956,28092.8470010468,0.0,1.0
1993-01-04,5.12,5.12,5.12,5.12,5400,4.86614973537235,4.86614973537235,4.86614973537235,4.86614973537235,5681.69939347015,0.0,1.0
1993-01-05,5.0,5.12,5.0,5.12,4300,4.75209935094956,4.86614973537235,4.75209935094956,4.86614973537235,4524.31618368919,0.0,1.0
1993-01-06,5.12,5.12,4.88,5.0,10100,4.86614973537235,4.86614973537235,4.63804896652677,4.75209935094956,10626.8821988979,0.0,1.0
1993-01-07,5.0,5.12,5.0,5.12,13300,4.75209935094956,4.86614973537235,4.75209935094956,4.86614973537235,13993.8151728061,0.0,1.0
1993-01-08,5.0,5.12,4.94,5.12,7500,4.75209935094956,4.86614973537235,4.69507415873816,4.86614973537235,7891.24915759743,0.0,1.0
1993-01-11,5.25,5.25,5.0,5.12,5800,4.98970431849704,4.98970431849704,4.75209935094956,4.86614973537235,6102.56601520867,0.0,1.0
1993-01-12,5.0,5.25,5.0,5.12,8300,4.75209935094956,4.98970431849704,4.75209935094956,4.86614973537235,8732.98240107449,0.0,1.0
1993-01-13,5.0,5.12,5.0,5.12,15400,4.75209935094956,4.86614973537235,4.75209935094956,4.86614973537235,16203.3649369334,0.0,1.0
1993-01-14,5.0,5.12,5.0,5.0,19500,4.75209935094956,4.86614973537235,4.75209935094956,4.75209935094956,20517.2478097533,0.0,1.0
1993-01-15,5.0,5.12,5.0,5.12,6600,4.75209935094956,4.86614973537235,4.75209935094956,4.86614973537235,6944.29925868574,0.0,1.0
1993-01-18,5.0,5.12,5.0,5.12,9500,4.75209935094956,4.86614973537235,4.75209935094956,4.86614973537235,9995.58226629008,0.0,1.0
1993-01-19,5.25,5.25,5.0,5.0,4200,4.98970431849704,4.98970431849704,4.75209935094956,4.75209935094956,4419.09952825456,0.0,1.0
1993-01-20,5.12,5.38,5.12,5.38,7000,4.86614973537235,5.11325890162172,4.86614973537235,5.11325890162172,7365.16588042427,0.0,1.0
1993-01-21,5.25,5.25,5.12,5.12,10500,4.98970431849704,4.98970431849704,4.86614973537235,4.86614973537235,11047.7488206364,0.0,1.0
1993-01-22,5.25,5.25,5.12,5.12,3100,4.98970431849704,4.98970431849704,4.86614973537235,4.86614973537235,3261.7163184736,0.0,1.0
1993-01-25,5.25,5.25,5.12,5.12,8300,4.98970431849704,4.98970431849704,4.86614973537235,4.86614973537235,8732.98240107448,0.0,1.0
1993-01-26,5.12,5.25,5.12,5.25,9200,4.86614973537235,4.98970431849704,4.86614973537235,4.98970431849704,9679.93229998618,0.0,1.0
1993-01-27,5.12,5.25,5.12,5.25,3900,4.86614973537235,4.98970431849704,4.86614973537235,4.98970431849704,4103.44956195066,0.0,1.0
1993-01-28,5.25,5.25,5.12,5.12,5000,4.98970431849704,4.98970431849704,4.86614973537235,4.86614973537235,5260.83277173162,0.0,1.0
1993-01-29,5.0,5.12,5.0,5.0,20500,4.75209935094956,4.86614973537235,4.75209935094956,4.75209935094956,21569.4143640996,0.0,1.0
1993-02-01,4.88,5.0,4.88,5.0,14500,4.63804896652677,4.75209935094956,4.63804896652677,4.75209935094956,15256.4150380217,0.0,1.0
1993-02-02,4.88,5.0,4.88,4.94,9000,4.63804896652677,4.75209935094956,4.63804896652677,4.69507415873816,9469.49898911692,0.0,1.0
1993-02-03,4.75,4.88,4.75,4.88,9500,4.51449438340208,4.63804896652677,4.51449438340208,4.63804896652677,9995.58226629008,0.0,1.0
1993-02-04,4.75,4.88,4.75,4.75,6500,4.51449438340208,4.63804896652677,4.51449438340208,4.51449438340208,6839.08260325111,0.0,1.0
1993-02-05,4.69,4.75,4.69,4.69,11200,4.45746919119069,4.51449438340208,4.45746919119069,4.45746919119069,11784.2654086788,0.0,1.0
1993-02-08,4.62,4.69,4.56,4.69,7700,4.39093980027739,4.45746919119069,4.333914608066,4.45746919119069,8101.6824684667,0.0,1.0
1993-02-09,4.56,4.62,4.56,4.62,11000,4.333914608066,4.39093980027739,4.333914608066,4.39093980027739,11573.8320978096,0.0,1.0
1993-02-10,4.56,4.62,4.5,4.5,18000,4.333914608066,4.39093980027739,4.2768894158546,4.2768894158546,18938.9979782338,0.0,1.0
1993-02-11,4.12,4.5,4.12,4.5,17200,3.91572986518244,4.2768894158546,3.91572986518244,4.2768894158546,18097.2647347568,0.0,1.0
1993-02-12,4.31,4.38,4.19,4.25,14800,4.09630964051852,4.16283903143181,3.98225925609573,4.03928444830712,15572.0650043256,0.0,1.0
1993-02-16,4.25,4.38,4.19,4.38,8700,4.03928444830712,4.16283903143181,3.98225925609573,4.16283903143181,9153.84902281303,0.0,1.0
1993-02-17,4.06,4.19,4.0,4.12,8300,3.85870467297104,3.98225925609573,3.80167948075965,3.91572986518244,8732.98240107449,0.0,1.0
1993-02-18,4.31,4.38,4.12,4.12,17000,4.09630964051852,4.16283903143181,3.91572986518244,3.91572986518244,17886.8314238875,0.0,1.0
1993-02-19,4.0,4.38,4.0,4.38,22100,3.80167948075965,4.16283903143181,3.80167948075965,4.16283903143181,23252.8808510537,0.0,1.0
1993-02-22,3.88,4.0,3.75,3.94,20200,3.68762909633686,3.80167948075965,3.56407451321217,3.74465428854825,21253.7643977957,0.0,1.0
1993-02-23,3.75,3.81,3.69,3.75,14300,3.56407451321217,3.62109970542356,3.50704932100077,3.56407451321217,15045.9817271524,0.0,1.0
1993-02-24,3.56,3.75,3.5,3.62,20200,3.38349473787608,3.56407451321217,3.32646954566469,3.44051993008748,21253.7643977958,0.0,1.0
1993-02-25,3.81,3.88,3.75,3.75,14400,3.62109970542356,3.68762909633686,3.56407451321217,3.56407451321217,15151.1983825871,0.0,1.0
1993-02-26,3.88,4.0,3.75,3.94,14000,3.68762909633686,3.80167948075965,3.56407451321217,3.74465428854825,14730.3317608485,0.0,1.0
1993-03-01,3.62,3.88,3.56,3.88,12600,3.44051993008748,3.68762909633686,3.38349473787608,3.68762909633686,13257.2985847637,0.0,1.0
1993-03-02,3.75,3.81,3.56,3.62,8000,3.56407451321217,3.62109970542356,3.38349473787608,3.44051993008748,8417.33243477059,0.0,1.0
1993-03-03,3.69,3.75,3.69,3.69,8200,3.50704932100077,3.56407451321217,3.50704932100077,3.50704932100077,8627.76574563987,0.0,1.0
1993-03-04,3.62,3.81,3.62,3.69,5200,3.44051993008748,3.62109970542356,3.44051993008748,3.50704932100077,5471.26608260089,0.0,1.0
1993-03-05,3.81,3.81,3.62,3.62,10600,3.62109970542356,3.62109970542356,3.44051993008748,3.44051993008748,11152.965476071,0.0,1.0
1993-03-08,3.62,3.75,3.62,3.75,8300,3.44051993008748,3.56407451321217,3.44051993008748,3.56407451321217,8732.98240107449,0.0,1.0
1993-03-09,3.56,3.75,3.56,3.75,10100,3.38349473787608,3.56407451321217,3.38349473787608,3.56407451321217,10626.8821988979,0.0,1.0
1993-03-10,3.62,3.69,3.56,3.56,7600,3.44051993008748,3.50704932100077,3.38349473787608,3.38349473787608,7996.46581303206,0.0,1.0
1993-03-11,3.75,3.75,3.56,3.56,3300,3.56407451321217,3.56407451321217,3.38349473787608,3.38349473787608,3472.14962934287,0.0,1.0
1993-03-12,3.62,3.69,3.62,3.69,4700,3.44051993008748,3.50704932100077,3.44051993008748,3.50704932100077,4945.18280542772,0.0,1.0
1993-03-15,3.69,3.75,3.62,3.62,5300,3.50704932100077,3.56407451321217,3.44051993008748,3.44051993008748,5576.48273803552,0.0,1.0
1993-03-16,3.56,3.69,3.56,3.62,5200,3.38349473787608,3.50704932100077,3.38349473787608,3.44051993008748,5471.2660826009,0.0,1.0
1993-03-17,3.5,3.62,3.5,3.56,7400,3.32646954566469,3.44051993008748,3.32646954566469,3.38349473787608,7786.0325021628,0.0,1.0
1993-03-18,3.62,3.62,3.5,3.62,2400,3.44051993008748,3.44051993008748,3.32646954566469,3.44051993008748,2525.19973043118,0.0,1.0
1993-03-19,3.5,3.62,3.5,3.56,8600,3.32646954566469,3.44051993008748,3.32646954566469,3.38349473787608,9048.63236737839,0.0,1.0
1993-03-22,3.75,3.75,3.62,3.62,7900,3.56407451321217,3.56407451321217,3.44051993008748,3.44051993008748,8312.11577933596,0.0,1.0
1993-03-23,3.56,3.75,3.56,3.75,5900,3.38349473787608,3.56407451321217,3.38349473787608,3.56407451321217,6207.78267064332,0.0,1.0
1993-03-24,3.5,3.56,3.5,3.56,6100,3.32646954566469,3.38349473787608,3.32646954566469,3.38349473787608,6418.21598151258,0.0,1.0
1993-03-25,3.5,3.5,3.5,3.5,4600,3.32646954566469,3.32646954566469,3.32646954566469,3.32646954566469,4839.96614999309,0.0,1.0
1993-03-26,3.5,3.56,3.5,3.5,4400,3.32646954566469,3.38349473787608,3.32646954566469,3.32646954566469,4629.53283912383,0.0,1.0
1993-03-29,3.62,3.75,3.62,3.62,8400,3.44051993008748,3.56407451321217,3.44051993008748,3.44051993008748,8838.19905650912,0.0,1.0
1993-03-30,3.62,3.62,3.62,3.62,0,3.44051993008748,3.44051993008748,3.44051993008748,3.44051993008748,0,0.0,1.0
1993-03-31,3.56,3.75,3.56,3.75,4700,3.38349473787608,3.56407451321217,3.38349473787608,3.56407451321217,4945.18280542773,0.0,1.0
1993-04-01,3.5,3.56,3.5,3.5,6000,3.32646954566469,3.38349473787608,3.32646954566469,3.32646954566469,6312.99932607795,0.0,1.0
1993-04-02,3.44,3.62,3.44,3.56,15400,3.2694443534533,3.44051993008748,3.2694443534533,3.38349473787608,16203.3649369334,0.0,1.0
1993-04-05,3.38,3.44,3.38,3.44,9700,3.2124191612419,3.2694443534533,3.2124191612419,3.2694443534533,10206.0155771593,0.0,1.0
1993-04-06,2.69,3.31,2.62,3.31,25000,2.55662945081086,3.14588977032861,2.49010005989757,3.14588977032861,26304.1638586581,0.0,1.0
1993-04-07,2.88,2.88,2.62,2.62,28300,2.73720922614694,2.73720922614694,2.49010005989757,2.49010005989757,29776.313488001,0.0,1.0
1993-04-08,3.0,3.0,2.81,2.88,14500,2.85125961056973,2.85125961056973,2.67067983523365,2.73720922614694,15256.4150380217,0.0,1.0
1993-04-12,2.75,2.94,2.62,2.88,7100,2.61365464302226,2.79423441835834,2.49010005989757,2.73720922614694,7470.38253585889,0.0,1.0
1993-04-13,2.75,2.75,2.62,2.75,19500,2.61365464302226,2.61365464302226,2.49010005989757,2.61365464302226,20517.2478097533,0.0,1.0
1993-04-14,2.88,2.88,2.62,2.62,14400,2.73720922614694,2.73720922614694,2.49010005989757,2.49010005989757,15151.1983825871,0.0,1.0
1993-04-15,2.75,2.88,2.75,2.88,3800,2.61365464302226,2.73720922614694,2.61365464302226,2.73720922614694,3998.23290651603,0.0,1.0
1993-04-16,2.81,2.81,2.81,2.81,1000,2.67067983523365,2.67067983523365,2.67067983523365,2.67067983523365,1052.16655434632,0.0,1.0
1993-04-19,2.88,3.0,2.88,2.88,7000,2.73720922614694,2.85125961056973,2.73720922614694,2.73720922614694,7365.16588042428,0.0,1.0
1993-04-20,2.56,2.88,2.56,2.88,13400,2.43307486768617,2.73720922614694,2.43307486768617,2.73720922614694,14099.0318282408,0.0,1.0
1993-04-21,2.56,2.62,2.5,2.62,10800,2.43307486768617,2.49010005989757,2.37604967547478,2.49010005989757,11363.3987869403,0.0,1.0
1993-04-22,2.62,2.62,2.62,2.62,1000,2.49010005989757,2.49010005989757,2.49010005989757,2.49010005989757,1052.16655434632,0.0,1.0
1993-04-23,2.69,2.81,2.62,2.62,4200,2.55662945081086,2.67067983523365,2.49010005989757,2.49010005989757,4419.09952825457,0.0,1.0
1993-04-26,2.62,2.75,2.62,2.62,5400,2.49010005989757,2.61365464302226,2.49010005989757,2.49010005989757,5681.69939347015,0.0,1.0
1993-04-27,2.62,2.69,2.62,2.69,3900,2.49010005989757,2.55662945081086,2.49010005989757,2.55662945081086,4103.44956195066,0.0,1.0
1993-04-28,2.62,2.75,2.62,2.62,2100,2.49010005989757,2.61365464302226,2.49010005989757,2.49010005989757,2209.54976412728,0.0,1.0
1993-04-29,2.5,2.62,2.5,2.56,13300,2.37604967547478,2.49010005989757,2.37604967547478,2.43307486768617,13993.8151728061,0.0,1.0
1993-04-30,2.62,2.62,2.5,2.62,8400,2.49010005989757,2.49010005989757,2.37604967547478,2.49010005989757,8838.19905650912,0.0,1.0
1993-05-03,2.5,2.5,2.5,2.5,5000,2.37604967547478,2.37604967547478,2.37604967547478,2.37604967547478,5260.83277173162,0.0,1.0
1993-05-04,2.56,2.62,2.5,2.5,4700,2.43307486768617,2.49010005989757,2.37604967547478,2.37604967547478,4945.18280542773,0.0,1.0
1993-05-05,2.5,2.56,2.5,2.56,14400,2.37604967547478,2.43307486768617,2.37604967547478,2.43307486768617,15151.1983825871,0.0,1.0
1993-05-06,2.62,2.62,2.44,2.5,13100,2.49010005989757,2.49010005989757,2.31902448326338,2.37604967547478,13783.3818619368,0.0,1.0
1993-05-07,2.75,2.88,2.62,2.69,18300,2.61365464302226,2.73720922614694,2.49010005989757,2.55662945081086,19254.6479445377,0.0,1.0
1993-05-10,2.62,2.81,2.62,2.62,14500,2.49010005989757,2.67067983523365,2.49010005989757,2.49010005989757,15256.4150380217,0.0,1.0
1993-05-11,2.62,2.62,2.62,2.62,2000,2.49010005989757,2.49010005989757,2.49010005989757,2.49010005989757,2104.33310869265,0.0,1.0
1993-05-12,2.62,2.69,2.56,2.56,2500,2.49010005989757,2.55662945081086,2.43307486768617,2.43307486768617,2630.41638586581,0.0,1.0
1993-05-13,2.5,2.75,2.5,2.5,11600,2.37604967547478,2.61365464302226,2.37604967547478,2.37604967547478,12205.1320304174,0.0,1.0
1993-05-14,3.0,3.0,2.5,2.5,11500,2.85125961056973,2.85125961056973,2.37604967547478,2.37604967547478,12099.9153749827,0.0,1.0
1993-05-17,3.31,3.31,3.12,3.12,16400,3.14588977032861,3.14588977032861,2.96530999499252,2.96530999499252,17255.5314912797,0.0,1.0
1993-05-18,3.25,3.31,3.12,3.19,12600,3.08886457811721,3.14588977032861,2.96530999499252,3.03183938590582,13257.2985847637,0.0,1.0
1993-05-19,3.19,3.31,3.19,3.31,2000,3.03183938590582,3.14588977032861,3.03183938590582,3.14588977032861,2104.33310869265,0.0,1.0
1993-05-20,3.12,3.25,3.06,3.25,6400,2.96530999499252,3.08886457811721,2.90828480278113,3.08886457811721,6733.86594781648,0.0,1.0
1993-05-21,3.12,3.25,3.12,3.25,3700,2.96530999499252,3.08886457811721,2.96530999499252,3.08886457811721,3893.0162510814,0.0,1.0
1993-05-24,3.12,3.25,3.12,3.12,2900,2.96530999499252,3.08886457811721,2.96530999499252,2.96530999499252,3051.28300760434,0.0,1.0
1993-05-25,3.0,3.0,3.0,3.0,3300,2.85125961056973,2.85125961056973,2.85125961056973,2.85125961056973,3472.14962934288,0.0,1.0
1993-05-26,2.94,3.0,2.94,3.0,3200,2.79423441835834,2.85125961056973,2.79423441835834,2.85125961056973,3366.93297390824,0.0,1.0
1993-05-27,2.75,3.0,2.75,2.94,7100,2.61365464302226,2.85125961056973,2.61365464302226,2.79423441835834,7470.38253585889,0.0,1.0
1993-05-28,3.0,3.0,2.88,2.88,4600,2.85125961056973,2.85125961056973,2.73720922614694,2.73720922614694,4839.9661499931,0.0,1.0
1993-06-01,2.81,2.88,2.81,2.88,11700,2.67067983523365,2.73720922614694,2.67067983523365,2.73720922614694,12310.348685852,0.0,1.0
1993-06-02,2.56,2.81,2.56,2.81,13600,2.43307486768617,2.67067983523365,2.43307486768617,2.67067983523365,14309.46513911,0.0,1.0
1993-06-03,2.75,2.75,2.62,2.62,10100,2.61365464302226,2.61365464302226,2.49010005989757,2.49010005989757,10626.8821988979,0.0,1.0
1993-06-04,2.88,2.88,2.75,2.75,2900,2.73720922614694,2.73720922614694,2.61365464302226,2.61365464302226,3051.28300760435,0.0,1.0
1993-06-07,2.69,2.81,2.69,2.75,9800,2.55662945081086,2.67067983523365,2.55662945081086,2.61365464302226,10311.232232594,0.0,1.0
1993-06-08,2.88,2.88,2.69,2.75,8300,2.73720922614694,2.73720922614694,2.55662945081086,2.61365464302226,8732.98240107451,0.0,1.0
1993-06-09,2.81,2.81,2.69,2.81,8300,2.67067983523365,2.67067983523365,2.55662945081086,2.67067983523365,8732.9824010745,0.0,1.0
1993-06-10,2.81,2.88,2.69,2.88,4600,2.67067983523365,2.73720922614694,2.55662945081086,2.73720922614694,4839.96614999309,0.0,1.0
1993-06-11,2.75,2.75,2.75,2.75,1400,2.61365464302226,2.61365464302226,2.61365464302226,2.61365464302226,1473.03317608485,0.0,1.0
1993-06-14,2.75,2.75,2.75,2.75,1000,2.61365464302226,2.61365464302226,2.61365464302226,2.61365464302226,1052.16655434632,0.0,1.0
1993-06-15,2.69,2.75,2.62,2.62,6600,2.55662945081086,2.61365464302226,2.49010005989757,2.49010005989757,6944.29925868575,0.0,1.0
1993-06-16,2.81,2.81,2.69,2.69,3800,2.67067983523365,2.67067983523365,2.55662945081086,2.55662945081086,3998.23290651603,0.0,1.0
1993-06-17,2.81,2.88,2.75,2.88,3700,2.67067983523365,2.73720922614694,2.61365464302226,2.73720922614694,3893.0162510814,0.0,1.0
1993-06-18,2.75,2.75,2.69,2.69,3000,2.61365464302226,2.61365464302226,2.55662945081086,2.55662945081086,3156.49966303897,0.0,1.0
1993-06-21,2.62,2.75,2.62,2.75,37700,2.49010005989757,2.61365464302226,2.49010005989757,2.61365464302226,39666.6790988564,0.0,1.0
1993-06-22,2.56,2.62,2.56,2.62,3900,2.43307486768617,2.49010005989757,2.43307486768617,2.49010005989757,4103.44956195067,0.0,1.0
1993-06-23,2.62,2.62,2.5,2.56,7200,2.49010005989757,2.49010005989757,2.37604967547478,2.43307486768617,7575.59919129353,0.0,1.0
1993-06-24,2.62,2.62,2.5,2.5,6700,2.49010005989757,2.49010005989757,2.37604967547478,2.37604967547478,7049.51591412037,0.0,1.0
1993-06-25,2.62,2.62,2.56,2.62,1400,2.49010005989757,2.49010005989757,2.43307486768617,2.49010005989757,1473.03317608485,0.0,1.0
1993-06-28,2.5,2.62,2.5,2.56,7600,2.37604967547478,2.49010005989757,2.37604967547478,2.43307486768617,7996.46581303206,0.0,1.0
1993-06-29,2.44,2.5,2.44,2.5,8000,2.31902448326338,2.37604967547478,2.31902448326338,2.37604967547478,8417.33243477061,0.0,1.0
1993-06-30,2.38,2.38,2.31,2.31,4100,2.26199929105199,2.26199929105199,2.1954699001387,2.1954699001387,4313.88287281993,0.0,1.0
1993-07-01,2.31,2.31,2.25,2.31,6900,2.1954699001387,2.1954699001387,2.1384447079273,2.1954699001387,7259.94922498962,0.0,1.0
1993-07-02,2.31,2.31,2.12,2.25,11500,2.1954699001387,2.1954699001387,2.01489012480261,2.1384447079273,12099.9153749827,0.0,1.0
1993-07-06,2.31,2.31,2.19,2.25,2000,2.1954699001387,2.1954699001387,2.08141951571591,2.1384447079273,2104.33310869264,0.0,1.0
1993-07-07,2.31,2.38,2.19,2.38,10800,2.1954699001387,2.26199929105199,2.08141951571591,2.26199929105199,11363.3987869403,0.0,1.0
1993-07-08,2.19,2.31,2.19,2.19,4100,2.08141951571591,2.1954699001387,2.08141951571591,2.08141951571591,4313.88287281992,0.0,1.0
1993-07-09,2.31,2.31,2.25,2.25,2300,2.1954699001387,2.1954699001387,2.1384447079273,2.1384447079273,2419.98307499654,0.0,1.0
1993-07-12,2.25,2.25,2.12,2.25,4400,2.1384447079273,2.1384447079273,2.01489012480261,2.1384447079273,4629.53283912383,0.0,1.0
1993-07-13,2.25,2.31,2.25,2.31,2900,2.1384447079273,2.1954699001387,2.1384447079273,2.1954699001387,3051.28300760434,0.0,1.0
1993-07-14,2.12,2.31,2.12,2.19,11000,2.01489012480261,2.1954699001387,2.01489012480261,2.08141951571591,11573.8320978096,0.0,1.0
1993-07-15,2.25,2.25,2.19,2.25,7400,2.1384447079273,2.1384447079273,2.08141951571591,2.1384447079273,7786.0325021628,0.0,1.0
1993-07-16,2.19,2.25,2.19,2.25,2400,2.08141951571591,2.1384447079273,2.08141951571591,2.1384447079273,2525.19973043117,0.0,1.0
1993-07-19,2.25,2.25,2.19,2.19,4200,2.1384447079273,2.1384447079273,2.08141951571591,2.08141951571591,4419.09952825456,0.0,1.0
1993-07-20,2.12,2.25,2.12,2.25,2600,2.01489012480261,2.1384447079273,2.01489012480261,2.1384447079273,2735.63304130045,0.0,1.0
1993-07-21,2.12,2.12,2.12,2.12,3100,2.01489012480261,2.01489012480261,2.01489012480261,2.01489012480261,3261.71631847361,0.0,1.0
1993-07-22,2.0,2.19,2.0,2.12,8900,1.90083974037982,2.08141951571591,1.90083974037982,2.01489012480261,9364.2823336823,0.0,1.0
1993-07-23,1.81,2.0,1.5,2.0,32800,1.72025996504374,1.90083974037982,1.42562980528487,1.90083974037982,34511.0629825594,0.0,1.0
1993-07-26,1.88,1.88,1.62,1.88,7900,1.78678935595703,1.78678935595703,1.53968018970766,1.78678935595703,8312.11577933598,0.0,1.0
1993-07-27,1.62,1.75,1.56,1.69,16200,1.53968018970766,1.66323477283235,1.48265499749626,1.60620958062095,17045.0981804104,0.0,1.0
1993-07-28,2.0,2.0,1.69,1.75,28900,1.90083974037982,1.90083974037982,1.60620958062095,1.66323477283235,30407.6134206088,0.0,1.0
1993-07-29,1.94,2.06,1.94,2.06,11600,1.84381454816843,1.95786493259122,1.84381454816843,1.95786493259122,12205.1320304173,0.0,1.0
1993-07-30,2.19,2.25,2.06,2.06,7000,2.08141951571591,2.1384447079273,1.95786493259122,1.95786493259122,7365.16588042426,0.0,1.0
1993-08-02,2.19,2.25,2.19,2.25,4300,2.08141951571591,2.1384447079273,2.08141951571591,2.1384447079273,4524.31618368919,0.0,1.0
1993-08-03,2.38,2.38,2.19,2.25,4700,2.26199929105199,2.26199929105199,2.08141951571591,2.1384447079273,4945.18280542772,0.0,1.0
1993-08-04,2.06,2.25,2.06,2.25,12900,1.95786493259122,2.1384447079273,1.95786493259122,2.1384447079273,13572.9485510676,0.0,1.0
1993-08-05,2.0,2.06,2.0,2.0,3100,1.90083974037982,1.95786493259122,1.90083974037982,1.90083974037982,3261.71631847361,0.0,1.0
1993-08-06,2.0,2.12,2.0,2.06,6200,1.90083974037982,2.01489012480261,1.90083974037982,1.95786493259122,6523.43263694722,0.0,1.0
1993-08-09,2.0,2.12,2.0,2.0,6400,1.90083974037982,2.01489012480261,1.90083974037982,1.90083974037982,6733.86594781649,0.0,1.0
1993-08-10,2.19,2.25,2.12,2.12,3800,2.08141951571591,2.1384447079273,2.01489012480261,2.01489012480261,3998.23290651602,0.0,1.0
1993-08-11,2.12,2.12,2.06,2.12,7600,2.01489012480261,2.01489012480261,1.95786493259122,2.01489012480261,7996.46581303207,0.0,1.0
1993-08-12,2.06,2.06,2.06,2.06,2500,1.95786493259122,1.95786493259122,1.95786493259122,1.95786493259122,2630.41638586581,0.0,1.0
1993-08-13,1.94,2.06,1.94,2.06,13900,1.84381454816843,1.95786493259122,1.84381454816843,1.95786493259122,14625.1151054139,0.0,1.0
1993-08-16,1.75,2.0,1.62,2.0,33500,1.66323477283235,1.90083974037982,1.53968018970766,1.90083974037982,35247.5795706018,0.0,1.0
1993-08-17,1.69,1.69,1.69,1.69,900,1.60620958062095,1.60620958062095,1.60620958062095,1.60620958062095,946.949898911692,0.0,1.0
1993-08-18,1.69,1.81,1.56,1.75,30300,1.60620958062095,1.72025996504374,1.48265499749626,1.66323477283235,31880.6465966936,0.0,1.0
1993-08-19,1.62,1.69,1.62,1.62,5100,1.53968018970766,1.60620958062095,1.53968018970766,1.53968018970766,5366.04942716624,0.0,1.0
1993-08-20,1.62,1.69,1.62,1.69,8800,1.53968018970766,1.60620958062095,1.53968018970766,1.60620958062095,9259.06567824763,0.0,1.0
1993-08-23,1.69,1.75,1.62,1.62,4800,1.60620958062095,1.66323477283235,1.53968018970766,1.53968018970766,5050.39946086236,0.0,1.0
1993-08-24,1.62,1.62,1.62,1.62,5800,1.53968018970766,1.53968018970766,1.53968018970766,1.53968018970766,6102.56601520867,0.0,1.0
1993-08-25,1.62,1.69,1.62,1.62,2500,1.53968018970766,1.60620958062095,1.53968018970766,1.53968018970766,2630.41638586581,0.0,1.0
1993-08-26,1.56,1.69,1.56,1.69,9500,1.48265499749626,1.60620958062095,1.48265499749626,1.60620958062095,9995.58226629009,0.0,1.0
1993-08-27,1.69,1.69,1.56,1.56,10200,1.60620958062095,1.60620958062095,1.48265499749626,1.48265499749626,10732.0988543325,0.0,1.0
1993-08-30,1.62,1.62,1.62,1.62,1300,1.53968018970766,1.53968018970766,1.53968018970766,1.53968018970766,1367.81652065022,0.0,1.0
1993-08-31,1.75,1.75,1.75,1.75,1500,1.66323477283235,1.66323477283235,1.66323477283235,1.66323477283235,1578.24983151948,0.0,1.0
1993-09-01,1.75,1.88,1.75,1.88,7900,1.66323477283235,1.78678935595703,1.66323477283235,1.78678935595703,8312.11577933594,0.0,1.0
1993-09-02,1.75,1.75,1.75,1.75,600,1.66323477283235,1.66323477283235,1.66323477283235,1.66323477283235,631.299932607793,0.0,1.0
1993-09-03,1.69,1.81,1.69,1.81,12600,1.60620958062095,1.72025996504374,1.60620958062095,1.72025996504374,13257.2985847637,0.0,1.0
1993-09-07,1.62,1.75,1.56,1.75,16600,1.53968018970766,1.66323477283235,1.48265499749626,1.66323477283235,17465.9648021489,0.0,1.0
1993-09-08,1.69,1.69,1.56,1.62,7400,1.60620958062095,1.60620958062095,1.48265499749626,1.53968018970766,7786.0325021628,0.0,1.0
1993-09-09,1.62,1.69,1.62,1.69,3200,1.53968018970766,1.60620958062095,1.53968018970766,1.60620958062095,3366.93297390823,0.0,1.0
1993-09-10,1.69,1.69,1.56,1.56,3600,1.60620958062095,1.60620958062095,1.48265499749626,1.48265499749626,3787.79959564677,0.0,1.0
1993-09-13,1.56,1.62,1.56,1.62,8900,1.48265499749626,1.53968018970766,1.48265499749626,1.53968018970766,9364.2823336823,0.0,1.0
1993-09-14,1.5,1.56,1.5,1.56,8600,1.42562980528487,1.48265499749626,1.42562980528487,1.48265499749626,9048.63236737837,0.0,1.0
1993-09-15,1.56,1.62,1.5,1.5,16200,1.48265499749626,1.53968018970766,1.42562980528487,1.42562980528487,17045.0981804105,0.0,1.0
1993-09-16,1.56,1.56,1.56,1.56,500,1.48265499749626,1.48265499749626,1.48265499749626,1.48265499749626,526.083277173163,0.0,1.0
1993-09-17,1.56,1.56,1.56,1.56,1800,1.48265499749626,1.48265499749626,1.48265499749626,1.48265499749626,1893.89979782339,0.0,1.0
1993-09-20,1.5,1.62,1.5,1.56,9100,1.42562980528487,1.53968018970766,1.42562980528487,1.48265499749626,9574.71564455153,0.0,1.0
1993-09-21,1.56,1.62,1.5,1.5,12100,1.48265499749626,1.53968018970766,1.42562980528487,1.42562980528487,12731.2153075905,0.0,1.0
1993-09-22,1.5,1.5,1.5,1.5,3300,1.42562980528487,1.42562980528487,1.42562980528487,1.42562980528487,3472.14962934286,0.0,1.0
1993-09-23,1.5,1.5,1.38,1.5,15300,1.42562980528487,1.42562980528487,1.31157942086208,1.42562980528487,16098.1482814987,0.0,1.0
1993-09-24,1.5,1.5,1.44,1.44,5300,1.42562980528487,1.42562980528487,1.36860461307347,1.36860461307347,5576.48273803551,0.0,1.0
1993-09-27,1.5,1.5,1.44,1.44,2400,1.42562980528487,1.42562980528487,1.36860461307347,1.36860461307347,2525.19973043117,0.0,1.0
1993-09-28,1.5,1.5,1.44,1.5,7100,1.42562980528487,1.42562980528487,1.36860461307347,1.42562980528487,7470.38253585889,0.0,1.0
1993-09-29,1.38,1.5,1.38,1.5,12100,1.31157942086208,1.42562980528487,1.31157942086208,1.42562980528487,12731.2153075905,0.0,1.0
1993-09-30,1.38,1.38,1.38,1.38,4500,1.31157942086208,1.31157942086208,1.31157942086208,1.31157942086208,4734.74949455845,0.0,1.0
1993-10-01,1.31,1.44,1.31,1.38,9900,1.24505002994878,1.36860461307347,1.24505002994878,1.31157942086208,10416.4488880286,0.0,1.0
1993-10-04,1.25,1.25,1.12,1.25,8900,1.18802483773739,1.18802483773739,1.0644702546127,1.18802483773739,9364.28233368228,0.0,1.0
1993-10-05,1.31,1.44,1.25,1.25,11700,1.24505002994878,1.36860461307347,1.18802483773739,1.18802483773739,12310.348685852,0.0,1.0
1993-10-06,1.25,1.31,1.12,1.31,24600,1.18802483773739,1.24505002994878,1.0644702546127,1.24505002994878,25883.2972369196,0.0,1.0
1993-10-07,1.19,1.31,1.19,1.31,12000,1.13099964552599,1.24505002994878,1.13099964552599,1.24505002994878,12625.9986521559,0.0,1.0
1993-10-08,1.19,1.25,1.19,1.25,3000,1.13099964552599,1.18802483773739,1.13099964552599,1.18802483773739,3156.49966303899,0.0,1.0
1993-10-11,1.19,1.25,1.19,1.19,6400,1.13099964552599,1.18802483773739,1.13099964552599,1.13099964552599,6733.8659478165,0.0,1.0
1993-10-12,1.25,1.31,1.19,1.19,15000,1.18802483773739,1.24505002994878,1.13099964552599,1.13099964552599,15782.4983151949,0.0,1.0
1993-10-13,1.38,1.44,1.31,1.31,11100,1.31157942086208,1.36860461307347,1.24505002994878,1.24505002994878,11679.0487532442,0.0,1.0
1993-10-14,1.38,1.38,1.38,1.38,1900,1.31157942086208,1.31157942086208,1.31157942086208,1.31157942086208,1999.11645325801,0.0,1.0
1993-10-15,1.25,1.31,1.25,1.31,6800,1.18802483773739,1.24505002994878,1.18802483773739,1.24505002994878,7154.732569555,0.0,1.0
1993-10-18,1.25,1.25,1.25,1.25,500,1.18802483773739,1.18802483773739,1.18802483773739,1.18802483773739,526.083277173162,0.0,1.0
1993-10-19,1.19,1.25,1.12,1.19,5900,1.13099964552599,1.18802483773739,1.0644702546127,1.13099964552599,6207.78267064334,0.0,1.0
1993-10-20,1.25,1.25,1.19,1.19,6300,1.18802483773739,1.18802483773739,1.13099964552599,1.13099964552599,6628.64929238184,0.0,1.0
1993-10-21,1.25,1.25,1.19,1.25,6700,1.18802483773739,1.18802483773739,1.13099964552599,1.18802483773739,7049.51591412037,0.0,1.0
1993-10-22,1.38,1.38,1.19,1.19,5400,1.31157942086208,1.31157942086208,1.13099964552599,1.13099964552599,5681.69939347014,0.0,1.0
1993-10-25,1.25,1.38,1.25,1.31,3400,1.18802483773739,1.31157942086208,1.18802483773739,1.24505002994878,3577.3662847775,0.0,1.0
1993-10-26,1.38,1.38,1.25,1.31,6100,1.31157942086208,1.31157942086208,1.18802483773739,1.24505002994878,6418.21598151257,0.0,1.0
1993-10-27,1.44,1.44,1.25,1.25,3300,1.36860461307347,1.36860461307347,1.18802483773739,1.18802483773739,3472.14962934288,0.0,1.0
1993-10-28,1.38,1.44,1.38,1.44,13200,1.31157942086208,1.36860461307347,1.31157942086208,1.36860461307347,13888.5985173715,0.0,1.0
1993-10-29,1.38,1.44,1.31,1.31,5700,1.31157942086208,1.36860461307347,1.24505002994878,1.24505002994878,5997.34935977404,0.0,1.0
1993-11-01,1.38,1.38,1.25,1.25,8500,1.31157942086208,1.31157942086208,1.18802483773739,1.18802483773739,8943.41571194374,0.0,1.0
1993-11-02,1.38,1.44,1.38,1.38,5500,1.31157942086208,1.36860461307347,1.31157942086208,1.31157942086208,5786.91604890477,0.0,1.0
1993-11-03,1.44,1.44,1.38,1.44,19000,1.36860461307347,1.36860461307347,1.31157942086208,1.36860461307347,19991.1645325802,0.0,1.0
1993-11-04,1.5,1.5,1.44,1.44,22100,1.42562980528487,1.42562980528487,1.36860461307347,1.36860461307347,23252.8808510537,0.0,1.0
1993-11-05,1.56,1.56,1.5,1.5,11800,1.48265499749626,1.48265499749626,1.42562980528487,1.42562980528487,12415.5653412866,0.0,1.0
1993-11-08,1.69,1.75,1.62,1.69,19200,1.60620958062095,1.66323477283235,1.53968018970766,1.60620958062095,20201.5978434494,0.0,1.0
1993-11-09,1.69,2.0,1.69,1.75,17900,1.60620958062095,1.90083974037982,1.60620958062095,1.66323477283235,18833.7813227992,0.0,1.0
1993-11-10,1.62,1.75,1.62,1.62,14800,1.53968018970766,1.66323477283235,1.53968018970766,1.53968018970766,15572.0650043256,0.0,1.0
1993-11-11,1.5,1.69,1.5,1.56,6900,1.42562980528487,1.60620958062095,1.42562980528487,1.48265499749626,7259.94922498962,0.0,1.0
1993-11-12,1.38,1.62,1.25,1.62,16500,1.31157942086208,1.53968018970766,1.18802483773739,1.53968018970766,17360.7481467143,0.0,1.0
1993-11-15,1.25,1.25,1.12,1.25,29300,1.18802483773739,1.18802483773739,1.0644702546127,1.18802483773739,30828.4800423473,0.0,1.0
1993-11-16,1.12,1.19,1.12,1.12,7000,1.0644702546127,1.13099964552599,1.0644702546127,1.0644702546127,7365.16588042428,0.0,1.0
1993-11-17,1.31,1.31,1.25,1.25,10600,1.24505002994878,1.24505002994878,1.18802483773739,1.18802483773739,11152.9654760711,0.0,1.0
1993-11-18,1.31,1.38,1.25,1.31,11800,1.24505002994878,1.31157942086208,1.18802483773739,1.24505002994878,12415.5653412867,0.0,1.0
1993-11-19,1.25,1.31,1.25,1.31,3800,1.18802483773739,1.24505002994878,1.18802483773739,1.24505002994878,3998.23290651603,0.0,1.0
1993-11-22,1.31,1.38,1.19,1.19,9400,1.24505002994878,1.31157942086208,1.13099964552599,1.13099964552599,9890.36561085548,0.0,1.0
1993-11-23,1.25,1.38,1.25,1.38,5600,1.18802483773739,1.31157942086208,1.18802483773739,1.31157942086208,5892.13270433941,0.0,1.0
1993-11-24,1.25,1.25,1.25,1.25,1600,1.18802483773739,1.18802483773739,1.18802483773739,1.18802483773739,1683.46648695412,0.0,1.0
1993-11-26,1.25,1.25,1.25,1.25,0,1.18802483773739,1.18802483773739,1.18802483773739,1.18802483773739,0,0.0,1.0
1993-11-29,1.38,1.5,1.19,1.25,31900,1.31157942086208,1.42562980528487,1.13099964552599,1.18802483773739,33564.1130836477,0.0,1.0
1993-11-30,1.56,1.62,1.5,1.5,18500,1.48265499749626,1.53968018970766,1.42562980528487,1.42562980528487,19465.081255407,0.0,1.0
1993-12-01,1.5,1.62,1.5,1.56,11500,1.42562980528487,1.53968018970766,1.42562980528487,1.48265499749626,12099.9153749827,0.0,1.0
1993-12-02,1.31,1.44,1.31,1.44,7500,1.24505002994878,1.36860461307347,1.24505002994878,1.36860461307347,7891.24915759746,0.0,1.0
1993-12-03,1.19,1.25,1.19,1.25,18300,1.13099964552599,1.18802483773739,1.13099964552599,1.18802483773739,19254.6479445378,0.0,1.0
1993-12-06,1.19,1.25,1.19,1.19,16400,1.13099964552599,1.18802483773739,1.13099964552599,1.13099964552599,17255.5314912798,0.0,1.0
1993-12-07,1.19,1.25,1.12,1.19,18800,1.13099964552599,1.18802483773739,1.0644702546127,1.13099964552599,19780.731221711,0.0,1.0
1993-12-08,1.19,1.25,1.19,1.19,13100,1.13099964552599,1.18802483773739,1.13099964552599,1.13099964552599,13783.3818619369,0.0,1.0
1993-12-09,1.25,1.25,1.19,1.19,15100,1.18802483773739,1.18802483773739,1.13099964552599,1.13099964552599,15887.7149706295,0.0,1.0
1993-12-10,1.31,1.31,1.25,1.25,6800,1.24505002994878,1.24505002994878,1.18802483773739,1.18802483773739,7154.73256955503,0.0,1.0
1993-12-13,1.19,1.25,1.12,1.25,19400,1.13099964552599,1.18802483773739,1.0644702546127,1.18802483773739,20412.0311543188,0.0,1.0
1993-12-14,1.12,1.19,1.12,1.12,11100,1.0644702546127,1.13099964552599,1.0644702546127,1.0644702546127,11679.0487532442,0.0,1.0
1993-12-15,1.19,1.25,1.12,1.12,15200,1.13099964552599,1.18802483773739,1.0644702546127,1.0644702546127,15992.9316260642,0.0,1.0
1993-12-16,1.19,1.19,1.12,1.12,14600,1.13099964552599,1.13099964552599,1.0644702546127,1.0644702546127,15361.6316934564,0.0,1.0
1993-12-17,1.06,1.12,1.06,1.12,18100,1.00744506240131,1.0644702546127,1.00744506240131,1.0644702546127,19044.2146336684,0.0,1.0
1993-12-20,1.12,1.12,1.0,1.06,37700,1.0644702546127,1.0644702546127,0.950419870189911,1.00744506240131,39666.6790988565,0.0,1.0
1993-12-21,1.06,1.12,1.06,1.12,20000,1.00744506240131,1.0644702546127,1.00744506240131,1.0644702546127,21043.3310869264,0.0,1.0
1993-12-22,1.12,1.12,1.06,1.12,32300,1.0644702546127,1.0644702546127,1.00744506240131,1.0644702546127,33984.9797053863,0.0,1.0
1993-12-23,1.0,1.12,1.0,1.06,23800,0.950419870189911,1.0644702546127,0.950419870189911,1.00744506240131,25041.5639934425,0.0,1.0
1993-12-27,1.06,1.06,1.0,1.06,24600,1.0454618572089,1.0454618572089,0.986284770951795,1.0454618572089,24942.0864283044,0.04,1.0
1993-12-28,1.12,1.12,1.06,1.06,32700,1.10463894346601,1.10463894346601,1.0454618572089,1.0454618572089,33154.7246425021,0.0,1.0
1993-12-29,1.38,1.44,1.31,1.38,38600,1.36107298391348,1.42025007017058,1.29203304994685,1.36107298391348,39136.7697614855,0.0,1.0
1993-12-30,1.38,1.44,1.31,1.31,16100,1.36107298391348,1.42025007017058,1.29203304994685,1.29203304994685,16323.8858331585,0.0,1.0
1993-12-31,1.38,1.38,1.38,1.38,31900,1.36107298391348,1.36107298391348,1.36107298391348,1.36107298391348,32343.5998806059,0.0,1.0
1994-01-03,1.44,1.44,1.38,1.44,13000,1.42025007017058,1.42025007017058,1.36107298391348,1.42025007017058,13180.7773808113,0.0,1.0
1994-01-04,1.38,1.38,1.38,1.38,26800,1.36107298391348,1.36107298391348,1.36107298391348,1.36107298391348,27172.6795235185,0.0,1.0
1994-01-05,1.31,1.44,1.31,1.38,9000,1.29203304994685,1.42025007017058,1.29203304994685,1.36107298391348,9125.15357133086,0.0,1.0
1994-01-06,1.44,1.44,1.31,1.38,22600,1.42025007017058,1.42025007017058,1.29203304994685,1.36107298391348,22914.2745235642,0.0,1.0
1994-01-07,1.44,1.44,1.38,1.38,7600,1.42025007017058,1.42025007017058,1.36107298391348,1.36107298391348,7705.68523801274,0.0,1.0
1994-01-10,1.38,1.38,1.38,1.38,3500,1.36107298391348,1.36107298391348,1.36107298391348,1.36107298391348,3548.67083329532,0.0,1.0
1994-01-11,1.31,1.38,1.25,1.38,8600,1.29203304994685,1.36107298391348,1.23285596368974,1.36107298391348,8719.59119038282,0.0,1.0
1994-01-12,1.25,1.31,1.25,1.31,18400,1.23285596368974,1.29203304994685,1.23285596368974,1.29203304994685,18655.8695236098,0.0,1.0
1994-01-13,1.25,1.25,1.25,1.25,7700,1.23285596368974,1.23285596368974,1.23285596368974,1.23285596368974,7807.07583324975,0.0,1.0
1994-01-14,1.25,1.25,1.25,1.25,1500,1.23285596368974,1.23285596368974,1.23285596368974,1.23285596368974,1520.85892855515,0.0,1.0
1994-01-17,1.38,1.38,1.25,1.25,2500,1.36107298391348,1.36107298391348,1.23285596368974,1.23285596368974,2534.76488092523,0.0,1.0
1994-01-18,1.38,1.38,1.38,1.38,600,1.36107298391348,1.36107298391348,1.36107298391348,1.36107298391348,608.343571422055,0.0,1.0
1994-01-19,1.25,1.38,1.25,1.38,5200,1.23285596368974,1.36107298391348,1.23285596368974,1.36107298391348,5272.31095232451,0.0,1.0
1994-01-20,1.31,1.38,1.31,1.31,1700,1.29203304994685,1.36107298391348,1.29203304994685,1.29203304994685,1723.64011902916,0.0,1.0
1994-01-21,1.25,1.25,1.25,1.25,14200,1.23285596368974,1.23285596368974,1.23285596368974,1.23285596368974,14397.4645236554,0.0,1.0
1994-01-24,1.25,1.25,1.19,1.25,3200,1.23285596368974,1.23285596368974,1.17367887743264,1.23285596368974,3244.49904758431,0.0,1.0
1994-01-25,1.31,1.31,1.25,1.25,9000,1.29203304994685,1.29203304994685,1.23285596368974,1.23285596368974,9125.15357133086,0.0,1.0
1994-01-26,1.31,1.31,1.25,1.25,3900,1.29203304994685,1.29203304994685,1.23285596368974,1.23285596368974,3954.23321424337,0.0,1.0
1994-01-27,1.25,1.25,1.25,1.25,1400,1.23285596368974,1.23285596368974,1.23285596368974,1.23285596368974,1419.46833331814,0.0,1.0
1994-01-28,1.25,1.31,1.25,1.31,4000,1.23285596368974,1.29203304994685,1.23285596368974,1.29203304994685,4055.62380948039,0.0,1.0
1994-01-31,1.25,1.25,1.25,1.25,4000,1.23285596368974,1.23285596368974,1.23285596368974,1.23285596368974,4055.62380948039,0.0,1.0
1994-02-01,1.25,1.25,1.25,1.25,300,1.23285596368974,1.23285596368974,1.23285596368974,1.23285596368974,304.171785711029,0.0,1.0
1994-02-02,1.31,1.31,1.25,1.25,29500,1.29203304994685,1.29203304994685,1.23285596368974,1.23285596368974,29910.2255949178,0.0,1.0
1994-02-03,1.38,1.38,1.31,1.31,10300,1.36107298391348,1.36107298391348,1.29203304994685,1.29203304994685,10443.2313094119,0.0,1.0
1994-02-04,1.5,1.56,1.31,1.38,23300,1.47942715642769,1.5386042426848,1.29203304994685,1.36107298391348,23624.0086902232,0.0,1.0
1994-02-07,1.5,1.5,1.38,1.5,12000,1.47942715642769,1.47942715642769,1.36107298391348,1.47942715642769,12166.8714284412,0.0,1.0
1994-02-08,1.38,1.5,1.38,1.5,4500,1.36107298391348,1.47942715642769,1.36107298391348,1.47942715642769,4562.57678566541,0.0,1.0
1994-02-09,1.44,1.44,1.38,1.38,1200,1.42025007017058,1.42025007017058,1.36107298391348,1.36107298391348,1216.68714284412,0.0,1.0
1994-02-10,1.5,1.5,1.44,1.44,7500,1.47942715642769,1.47942715642769,1.42025007017058,1.42025007017058,7604.29464277572,0.0,1.0
1994-02-11,1.44,1.5,1.38,1.5,6500,1.42025007017058,1.47942715642769,1.36107298391348,1.47942715642769,6590.38869040564,0.0,1.0
1994-02-14,1.38,1.44,1.31,1.38,11900,1.36107298391348,1.42025007017058,1.29203304994685,1.36107298391348,12065.4808332041,0.0,1.0
1994-02-15,1.25,1.31,1.19,1.25,51900,1.23285596368974,1.29203304994685,1.17367887743264,1.23285596368974,52621.718928008,0.0,1.0
1994-02-16,1.19,1.19,1.19,1.19,1100,1.17367887743264,1.17367887743264,1.17367887743264,1.17367887743264,1115.2965476071,0.0,1.0
1994-02-17,1.25,1.25,1.25,1.25,3000,1.23285596368974,1.23285596368974,1.23285596368974,1.23285596368974,3041.71785711029,0.0,1.0
1994-02-18,1.38,1.38,1.12,1.12,9700,1.36107298391348,1.36107298391348,1.10463894346601,1.10463894346601,9834.88773798989,0.0,1.0
1994-02-22,1.25,1.31,1.25,1.31,10600,1.23285596368974,1.29203304994685,1.23285596368974,1.29203304994685,10747.403095123,0.0,1.0
1994-02-23,1.25,1.25,1.12,1.12,3300,1.23285596368974,1.23285596368974,1.10463894346601,1.10463894346601,3345.88964282132,0.0,1.0
1994-02-24,1.19,1.25,1.12,1.12,8300,1.17367887743264,1.23285596368974,1.10463894346601,1.10463894346601,8415.41940467175,0.0,1.0
1994-02-25,1.19,1.31,1.19,1.31,5500,1.17367887743264,1.29203304994685,1.17367887743264,1.29203304994685,5576.4827380355,0.0,1.0
1994-02-28,1.25,1.25,1.19,1.19,4900,1.23285596368974,1.23285596368974,1.17367887743264,1.17367887743264,4968.13916661348,0.0,1.0
1994-03-01,1.31,1.31,1.19,1.19,3700,1.29203304994685,1.29203304994685,1.17367887743264,1.17367887743264,3751.45202376935,0.0,1.0
1994-03-02,1.19,1.31,1.19,1.31,5900,1.17367887743264,1.29203304994685,1.17367887743264,1.29203304994685,5982.04511898353,0.0,1.0
1994-03-03,1.12,1.12,1.12,1.12,5800,1.10463894346601,1.10463894346601,1.10463894346601,1.10463894346601,5880.65452374655,0.0,1.0
1994-03-04,1.12,1.25,1.12,1.25,800,1.10463894346601,1.23285596368974,1.10463894346601,1.23285596368974,811.124761896076,0.0,1.0
1994-03-07,1.19,1.25,1.12,1.12,3500,1.17367887743264,1.23285596368974,1.10463894346601,1.10463894346601,3548.67083329532,0.0,1.0
1994-03-08,1.12,1.19,1.12,1.19,7000,1.10463894346601,1.17367887743264,1.10463894346601,1.17367887743264,7097.34166659066,0.0,1.0
1994-03-09,1.19,1.19,1.12,1.12,7700,1.17367887743264,1.17367887743264,1.10463894346601,1.10463894346601,7807.0758332497,0.0,1.0
1994-03-10,1.19,1.19,1.19,1.19,0,1.17367887743264,1.17367887743264,1.17367887743264,1.17367887743264,0,0.0,1.0
1994-03-11,1.25,1.25,1.19,1.25,1000,1.23285596368974,1.23285596368974,1.17367887743264,1.23285596368974,1013.9059523701,0.0,1.0
1994-03-14,1.25,1.25,1.19,1.19,3900,1.23285596368974,1.23285596368974,1.17367887743264,1.17367887743264,3954.23321424338,0.0,1.0
1994-03-15,1.19,1.25,1.19,1.19,11500,1.17367887743264,1.23285596368974,1.17367887743264,1.17367887743264,11659.918452256,0.0,1.0
1994-03-16,1.19,1.19,1.19,1.19,3300,1.17367887743264,1.17367887743264,1.17367887743264,1.17367887743264,3345.8896428213,0.0,1.0
1994-03-17,1.19,1.19,1.19,1.19,100,1.17367887743264,1.17367887743264,1.17367887743264,1.17367887743264,101.390595237009,0.0,1.0
1994-03-18,1.19,1.19,1.19,1.19,1500,1.17367887743264,1.17367887743264,1.17367887743264,1.17367887743264,1520.85892855514,0.0,1.0
1994-03-21,1.12,1.19,1.12,1.12,2700,1.10463894346601,1.17367887743264,1.10463894346601,1.10463894346601,2737.54607139926,0.0,1.0
1994-03-22,1.12,1.12,1.12,1.12,1300,1.10463894346601,1.10463894346601,1.10463894346601,1.10463894346601,1318.07773808112,0.0,1.0
1994-03-23,1.12,1.12,1.12,1.12,1500,1.10463894346601,1.10463894346601,1.10463894346601,1.10463894346601,1520.85892855514,0.0,1.0
1994-03-24,1.12,1.25,1.12,1.12,11800,1.10463894346601,1.23285596368974,1.10463894346601,1.10463894346601,11964.0902379671,0.0,1.0
1994-03-25,1.25,1.31,1.25,1.31,13000,1.23285596368974,1.29203304994685,1.23285596368974,1.29203304994685,13180.7773808113,0.0,1.0
1994-03-28,1.19,1.31,1.19,1.31,5000,1.17367887743264,1.29203304994685,1.17367887743264,1.29203304994685,5069.52976185045,0.0,1.0
1994-03-29,1.19,1.19,1.19,1.19,1000,1.17367887743264,1.17367887743264,1.17367887743264,1.17367887743264,1013.90595237009,0.0,1.0
1994-03-30,1.19,1.19,1.06,1.12,37000,1.17367887743264,1.17367887743264,1.0454618572089,1.10463894346601,37514.5202376934,0.0,1.0
1994-03-31,1.12,1.25,1.12,1.25,3700,1.10463894346601,1.23285596368974,1.10463894346601,1.23285596368974,3751.45202376935,0.0,1.0
1994-04-04,1.06,1.12,1.06,1.06,13800,1.0454618572089,1.10463894346601,1.0454618572089,1.0454618572089,13991.9021427073,0.0,1.0
1994-04-05,1.06,1.06,1.06,1.06,3700,1.0454618572089,1.0454618572089,1.0454618572089,1.0454618572089,3751.45202376936,0.0,1.0
1994-04-06,1.0,1.06,1.0,1.06,24200,0.986284770951795,1.0454618572089,0.986284770951795,1.0454618572089,24536.5240473563,0.0,1.0
1994-04-07,1.0,1.06,1.0,1.06,7900,0.986284770951795,1.0454618572089,0.986284770951795,1.0454618572089,8009.85702372374,0.0,1.0
1994-04-08,1.0,1.12,1.0,1.12,18400,0.986284770951795,1.10463894346601,0.986284770951795,1.10463894346601,18655.8695236097,0.0,1.0
1994-04-11,1.0,1.0,1.0,1.0,5100,0.986284770951795,0.986284770951795,0.986284770951795,0.986284770951795,5170.92035708748,0.0,1.0
1994-04-12,1.0,1.0,1.0,1.0,13000,0.986284770951795,0.986284770951795,0.986284770951795,0.986284770951795,13180.7773808112,0.0,1.0
1994-04-13,0.94,1.0,0.94,0.94,3300,0.927107684694687,0.986284770951795,0.927107684694687,0.927107684694687,3345.88964282131,0.0,1.0
1994-04-14,0.94,1.0,0.88,1.0,7900,0.927107684694687,0.986284770951795,0.867930598437579,0.986284770951795,8009.85702372375,0.0,1.0
1994-04-15,0.81,0.88,0.81,0.88,8600,0.798890664470954,0.867930598437579,0.798890664470954,0.867930598437579,8719.59119038281,0.0,1.0
1994-04-18,0.81,0.81,0.81,0.81,1100,0.798890664470954,0.798890664470954,0.798890664470954,0.798890664470954,1115.2965476071,0.0,1.0
1994-04-19,0.69,0.88,0.69,0.88,9500,0.680536491956738,0.867930598437579,0.680536491956738,0.867930598437579,9632.1065475159,0.0,1.0
1994-04-20,0.75,0.88,0.75,0.75,6800,0.739713578213846,0.867930598437579,0.739713578213846,0.739713578213846,6894.56047611664,0.0,1.0
1994-04-21,0.81,0.81,0.69,0.69,5900,0.798890664470954,0.798890664470954,0.680536491956738,0.680536491956738,5982.04511898356,0.0,1.0
1994-04-22,0.81,0.81,0.81,0.81,0,0.798890664470954,0.798890664470954,0.798890664470954,0.798890664470954,0,0.0,1.0
1994-04-25,0.81,0.81,0.75,0.75,1800,0.798890664470954,0.798890664470954,0.739713578213846,0.739713578213846,1825.03071426617,0.0,1.0
1994-04-26,0.81,0.81,0.81,0.81,2500,0.798890664470954,0.798890664470954,0.798890664470954,0.798890664470954,2534.76488092524,0.0,1.0
1994-04-28,0.81,0.81,0.75,0.75,4700,0.798890664470954,0.798890664470954,0.739713578213846,0.739713578213846,4765.35797613944,0.0,1.0
1994-04-29,0.75,0.81,0.75,0.81,11800,0.739713578213846,0.798890664470954,0.739713578213846,0.798890664470954,11964.0902379671,0.0,1.0
1994-05-02,0.81,0.81,0.69,0.75,21000,0.798890664470954,0.798890664470954,0.680536491956738,0.739713578213846,21292.024999772,0.0,1.0
1994-05-03,0.75,0.75,0.75,0.75,8700,0.739713578213846,0.739713578213846,0.739713578213846,0.739713578213846,8820.98178561982,0.0,1.0
1994-05-04,0.75,0.75,0.69,0.75,7500,0.739713578213846,0.739713578213846,0.680536491956738,0.739713578213846,7604.29464277571,0.0,1.0
1994-05-05,0.81,0.81,0.62,0.62,13800,0.798890664470954,0.798890664470954,0.611496557990113,0.611496557990113,13991.9021427073,0.0,1.0
1994-05-06,0.75,0.75,0.75,0.75,900,0.739713578213846,0.739713578213846,0.739713578213846,0.739713578213846,912.515357133085,0.0,1.0
1994-05-09,0.81,0.88,0.75,0.75,6900,0.798890664470954,0.867930598437579,0.739713578213846,0.739713578213846,6995.95107135365,0.0,1.0
1994-05-10,0.94,0.94,0.81,0.94,9800,0.927107684694687,0.927107684694687,0.798890664470954,0.927107684694687,9936.27833322693,0.0,1.0
1994-05-11,1.12,1.38,1.0,1.0,36500,1.10463894346601,1.36107298391348,0.986284770951795,0.986284770951795,37007.5672615085,0.0,1.0
1994-05-12,1.06,1.12,1.0,1.0,13100,1.0454618572089,1.10463894346601,0.986284770951795,0.986284770951795,13282.1679760483,0.0,1.0
1994-05-13,1.12,1.12,1.0,1.12,13600,1.10463894346601,1.10463894346601,0.986284770951795,1.10463894346601,13789.1209522333,0.0,1.0
1994-05-16,1.0,1.0,1.0,1.0,2000,0.986284770951795,0.986284770951795,0.986284770951795,0.986284770951795,2027.81190474019,0.0,1.0
1994-05-17,1.0,1.0,0.94,1.0,7700,0.986284770951795,0.986284770951795,0.927107684694687,0.986284770951795,7807.07583324973,0.0,1.0
1994-05-18,1.0,1.0,1.0,1.0,5500,0.986284770951795,0.986284770951795,0.986284770951795,0.986284770951795,5576.48273803552,0.0,1.0
1994-05-19,0.94,1.0,0.94,0.94,3900,0.927107684694687,0.986284770951795,0.927107684694687,0.927107684694687,3954.23321424337,0.0,1.0
1994-05-20,0.94,1.0,0.94,1.0,1400,0.927107684694687,0.986284770951795,0.927107684694687,0.986284770951795,1419.46833331813,0.0,1.0
1994-05-23,1.0,1.0,0.88,0.94,13600,0.986284770951795,0.986284770951795,0.867930598437579,0.927107684694687,13789.1209522333,0.0,1.0
1994-05-24,1.0,1.0,0.94,0.94,5600,0.986284770951795,0.986284770951795,0.927107684694687,0.927107684694687,5677.87333327253,0.0,1.0
1994-05-25,1.0,1.0,1.0,1.0,2000,0.986284770951795,0.986284770951795,0.986284770951795,0.986284770951795,2027.81190474019,0.0,1.0
1994-05-26,1.06,1.06,1.0,1.0,4000,1.0454618572089,1.0454618572089,0.986284770951795,0.986284770951795,4055.62380948039,0.0,1.0
1994-05-27,1.06,1.12,1.06,1.06,4000,1.0454618572089,1.10463894346601,1.0454618572089,1.0454618572089,4055.62380948039,0.0,1.0
1994-05-31,1.0,1.0,1.0,1.0,200,0.986284770951795,0.986284770951795,0.986284770951795,0.986284770951795,202.781190474019,0.0,1.0
1994-06-01,1.12,1.12,1.12,1.12,1100,1.10463894346601,1.10463894346601,1.10463894346601,1.10463894346601,1115.2965476071,0.0,1.0
1994-06-02,1.0,1.12,1.0,1.12,2100,0.986284770951795,1.10463894346601,0.986284770951795,1.10463894346601,2129.2024999772,0.0,1.0
1994-06-03,1.0,1.0,1.0,1.0,1100,0.986284770951795,0.986284770951795,0.986284770951795,0.986284770951795,1115.2965476071,0.0,1.0
1994-06-06,1.06,1.06,1.0,1.0,5600,1.0454618572089,1.0454618572089,0.986284770951795,0.986284770951795,5677.87333327254,0.0,1.0
1994-06-07,1.06,1.06,1.0,1.0,1700,1.0454618572089,1.0454618572089,0.986284770951795,0.986284770951795,1723.64011902916,0.0,1.0
1994-06-08,0.88,1.06,0.88,1.06,11000,0.867930598437579,1.0454618572089,0.867930598437579,1.0454618572089,11152.965476071,0.0,1.0
1994-06-09,0.94,1.0,0.94,0.94,5000,0.927107684694687,0.986284770951795,0.927107684694687,0.927107684694687,5069.52976185047,0.0,1.0
1994-06-10,1.0,1.0,1.0,1.0,700,0.986284770951795,0.986284770951795,0.986284770951795,0.986284770951795,709.734166659066,0.0,1.0
1994-06-13,1.0,1.0,1.0,1.0,0,0.986284770951795,0.986284770951795,0.986284770951795,0.986284770951795,0,0.0,1.0
1994-06-14,0.94,0.94,0.94,0.94,600,0.927107684694687,0.927107684694687,0.927107684694687,0.927107684694687,608.343571422057,0.0,1.0
1994-06-15,0.94,0.94,0.94,0.94,4000,0.927107684694687,0.927107684694687,0.927107684694687,0.927107684694687,4055.62380948038,0.0,1.0
1994-06-16,0.94,0.94,0.94,0.94,0,0.927107684694687,0.927107684694687,0.927107684694687,0.927107684694687,0,0.0,1.0
1994-06-17,1.0,1.0,1.0,1.0,3000,0.986284770951795,0.986284770951795,0.986284770951795,0.986284770951795,3041.71785711028,0.0,1.0
1994-06-20,1.0,1.0,1.0,1.0,400,0.986284770951795,0.986284770951795,0.986284770951795,0.986284770951795,405.562380948038,0.0,1.0
1994-06-21,1.0,1.0,1.0,1.0,1400,0.986284770951795,0.986284770951795,0.986284770951795,0.986284770951795,1419.46833331813,0.0,1.0
1994-06-22,0.94,0.94,0.94,0.94,1000,0.927107684694687,0.927107684694687,0.927107684694687,0.927107684694687,1013.90595237009,0.0,1.0
1994-06-23,0.94,1.0,0.88,0.88,5800,0.927107684694687,0.986284770951795,0.867930598437579,0.867930598437579,5880.65452374655,0.0,1.0
1994-06-24,1.0,1.0,1.0,1.0,900,0.986284770951795,0.986284770951795,0.986284770951795,0.986284770951795,912.515357133085,0.0,1.0
1994-06-27,0.94,0.94,0.94,0.94,100,0.927107684694687,0.927107684694687,0.927107684694687,0.927107684694687,101.390595237009,0.0,1.0
1994-06-28,0.94,0.94,0.94,0.94,300,0.927107684694687,0.927107684694687,0.927107684694687,0.927107684694687,304.171785711028,0.0,1.0
1994-06-29,0.94,0.94,0.94,0.94,0,0.927107684694687,0.927107684694687,0.927107684694687,0.927107684694687,0,0.0,1.0
1994-06-30,0.88,0.88,0.88,0.88,500,0.867930598437579,0.867930598437579,0.867930598437579,0.867930598437579,506.952976185047,0.0,1.0
1994-07-01,0.88,0.88,0.88,0.88,500,0.867930598437579,0.867930598437579,0.867930598437579,0.867930598437579,506.952976185047,0.0,1.0
1994-07-05,0.88,0.88,0.88,0.88,1000,0.867930598437579,0.867930598437579,0.867930598437579,0.867930598437579,1013.90595237009,0.0,1.0
1994-07-06,0.88,0.88,0.88,0.88,1000,0.867930598437579,0.867930598437579,0.867930598437579,0.867930598437579,1013.90595237009,0.0,1.0
1994-07-07,1.0,1.0,0.94,0.94,4700,0.986284770951795,0.986284770951795,0.927107684694687,0.927107684694687,4765.35797613944,0.0,1.0
1994-07-08,0.88,1.0,0.88,1.0,8400,0.867930598437579,0.986284770951795,0.867930598437579,0.986284770951795,8516.8099999088,0.0,1.0
1994-07-11,0.88,0.88,0.88,0.88,4700,0.867930598437579,0.867930598437579,0.867930598437579,0.867930598437579,4765.35797613945,0.0,1.0
1994-07-12,0.94,0.94,0.94,0.94,500,0.927107684694687,0.927107684694687,0.927107684694687,0.927107684694687,506.952976185047,0.0,1.0
1994-07-13,0.94,0.94,0.94,0.94,6000,0.927107684694687,0.927107684694687,0.927107684694687,0.927107684694687,6083.43571422057,0.0,1.0
1994-07-14,0.94,0.94,0.88,0.88,2600,0.927107684694687,0.927107684694687,0.867930598437579,0.867930598437579,2636.15547616225,0.0,1.0
1994-07-15,0.88,0.88,0.88,0.88,1000,0.867930598437579,0.867930598437579,0.867930598437579,0.867930598437579,1013.90595237009,0.0,1.0
1994-07-18,0.88,0.88,0.88,0.88,0,0.867930598437579,0.867930598437579,0.867930598437579,0.867930598437579,0,0.0,1.0
1994-07-19,0.88,0.88,0.88,0.88,0,0.867930598437579,0.867930598437579,0.867930598437579,0.867930598437579,0,0.0,1.0
1994-07-20,0.88,0.88,0.88,0.88,100,0.867930598437579,0.867930598437579,0.867930598437579,0.867930598437579,101.390595237009,0.0,1.0
1994-07-21,0.94,1.0,0.94,1.0,2600,0.927107684694687,0.986284770951795,0.927107684694687,0.986284770951795,2636.15547616225,0.0,1.0
1994-07-22,0.94,0.94,0.94,0.94,6200,0.927107684694687,0.927107684694687,0.927107684694687,0.927107684694687,6286.21690469459,0.0,1.0
1994-07-25,0.94,0.94,0.94,0.94,200,0.927107684694687,0.927107684694687,0.927107684694687,0.927107684694687,202.781190474019,0.0,1.0
1994-07-26,0.88,0.88,0.88,0.88,2200,0.867930598437579,0.867930598437579,0.867930598437579,0.867930598437579,2230.59309521421,0.0,1.0
1994-07-27,0.94,0.94,0.94,0.94,2200,0.927107684694687,0.927107684694687,0.927107684694687,0.927107684694687,2230.59309521421,0.0,1.0
1994-07-28,0.94,0.94,0.88,0.88,5000,0.927107684694687,0.927107684694687,0.867930598437579,0.867930598437579,5069.52976185047,0.0,1.0
1994-07-29,0.94,1.0,0.94,0.94,5400,0.927107684694687,0.986284770951795,0.927107684694687,0.927107684694687,5475.09214279851,0.0,1.0
1994-08-01,0.94,0.94,0.94,0.94,2100,0.927107684694687,0.927107684694687,0.927107684694687,0.927107684694687,2129.2024999772,0.0,1.0
1994-08-02,1.0,1.0,1.0,1.0,8300,0.986284770951795,0.986284770951795,0.986284770951795,0.986284770951795,8415.41940467178,0.0,1.0
1994-08-03,0.75,1.0,0.69,1.0,137700,0.739713578213846,0.986284770951795,0.680536491956738,0.986284770951795,139614.849641362,0.0,1.0
1994-08-04,0.75,0.81,0.75,0.75,31100,0.739713578213846,0.798890664470954,0.739713578213846,0.739713578213846,31532.4751187099,0.0,1.0
1994-08-05,0.75,0.75,0.75,0.75,1000,0.739713578213846,0.739713578213846,0.739713578213846,0.739713578213846,1013.90595237009,0.0,1.0
1994-08-08,0.75,0.81,0.75,0.81,3800,0.739713578213846,0.798890664470954,0.739713578213846,0.798890664470954,3852.84261900636,0.0,1.0
1994-08-09,0.81,0.88,0.75,0.81,28900,0.798890664470954,0.867930598437579,0.739713578213846,0.798890664470954,29301.8820234957,0.0,1.0
1994-08-10,0.94,0.94,0.75,0.75,50500,0.927107684694687,0.927107684694687,0.739713578213846,0.739713578213846,51202.2505946898,0.0,1.0
1994-08-11,0.94,0.94,0.94,0.94,1200,0.927107684694687,0.927107684694687,0.927107684694687,0.927107684694687,1216.68714284411,0.0,1.0
1994-08-12,0.88,0.88,0.81,0.81,6500,0.867930598437579,0.867930598437579,0.798890664470954,0.798890664470954,6590.38869040562,0.0,1.0
1994-08-15,0.94,0.94,0.88,0.88,6800,0.927107684694687,0.927107684694687,0.867930598437579,0.867930598437579,6894.56047611664,0.0,1.0
1994-08-16,0.94,0.94,0.88,0.88,4500,0.927107684694687,0.927107684694687,0.867930598437579,0.867930598437579,4562.57678566543,0.0,1.0
1994-08-17,0.88,0.88,0.88,0.88,1300,0.867930598437579,0.867930598437579,0.867930598437579,0.867930598437579,1318.07773808112,0.0,1.0
1994-08-18,0.88,0.88,0.88,0.88,1200,0.867930598437579,0.867930598437579,0.867930598437579,0.867930598437579,1216.68714284411,0.0,1.0
1994-08-19,0.81,0.81,0.81,0.81,4800,0.798890664470954,0.798890664470954,0.798890664470954,0.798890664470954,4866.74857137645,0.0,1.0
1994-08-22,0.81,0.94,0.75,0.81,3400,0.798890664470954,0.927107684694687,0.739713578213846,0.798890664470954,3447.28023805832,0.0,1.0
1994-08-23,0.75,0.75,0.75,0.75,800,0.739713578213846,0.739713578213846,0.739713578213846,0.739713578213846,811.124761896076,0.0,1.0
1994-08-24,0.88,0.88,0.75,0.75,3000,0.867930598437579,0.867930598437579,0.739713578213846,0.739713578213846,3041.71785711028,0.0,1.0
1994-08-25,0.81,0.81,0.81,0.81,200,0.798890664470954,0.798890664470954,0.798890664470954,0.798890664470954,202.781190474019,0.0,1.0
1994-08-26,0.81,0.81,0.81,0.81,0,0.798890664470954,0.798890664470954,0.798890664470954,0.798890664470954,0,0.0,1.0
1994-08-29,0.75,0.75,0.75,0.75,16400,0.739713578213846,0.739713578213846,0.739713578213846,0.739713578213846,16628.0576188696,0.0,1.0
1994-08-30,0.75,0.75,0.69,0.69,9500,0.739713578213846,0.739713578213846,0.680536491956738,0.680536491956738,9632.1065475159,0.0,1.0
1994-08-31,0.75,0.81,0.75,0.75,7000,0.739713578213846,0.798890664470954,0.739713578213846,0.739713578213846,7097.34166659066,0.0,1.0
1994-09-01,0.75,0.81,0.75,0.81,1000,0.739713578213846,0.798890664470954,0.739713578213846,0.798890664470954,1013.90595237009,0.0,1.0
1994-09-02,0.69,0.69,0.69,0.69,1900,0.680536491956738,0.680536491956738,0.680536491956738,0.680536491956738,1926.42130950318,0.0,1.0
1994-09-06,0.69,0.75,0.69,0.75,12300,0.680536491956738,0.739713578213846,0.680536491956738,0.739713578213846,12471.0432141522,0.0,1.0
1994-09-07,0.69,0.69,0.69,0.69,0,0.680536491956738,0.680536491956738,0.680536491956738,0.680536491956738,0,0.0,1.0
1994-09-08,0.69,0.75,0.69,0.69,2700,0.680536491956738,0.739713578213846,0.680536491956738,0.680536491956738,2737.54607139926,0.0,1.0
1994-09-09,0.69,0.75,0.69,0.75,7600,0.680536491956738,0.739713578213846,0.680536491956738,0.739713578213846,7705.68523801272,0.0,1.0
1994-09-12,0.75,0.81,0.75,0.75,16400,0.739713578213846,0.798890664470954,0.739713578213846,0.739713578213846,16628.0576188696,0.0,1.0
1994-09-13,0.75,0.75,0.75,0.75,1400,0.739713578213846,0.739713578213846,0.739713578213846,0.739713578213846,1419.46833331813,0.0,1.0
1994-09-14,0.75,0.75,0.75,0.75,9800,0.739713578213846,0.739713578213846,0.739713578213846,0.739713578213846,9936.27833322693,0.0,1.0
1994-09-15,0.75,0.75,0.75,0.75,3300,0.739713578213846,0.739713578213846,0.739713578213846,0.739713578213846,3345.88964282131,0.0,1.0
1994-09-16,0.75,0.75,0.75,0.75,2200,0.739713578213846,0.739713578213846,0.739713578213846,0.739713578213846,2230.59309521421,0.0,1.0
1994-09-19,0.75,0.81,0.75,0.81,900,0.739713578213846,0.798890664470954,0.739713578213846,0.798890664470954,912.515357133085,0.0,1.0
1994-09-20,0.75,0.75,0.75,0.75,7200,0.739713578213846,0.739713578213846,0.739713578213846,0.739713578213846,7300.12285706468,0.0,1.0
1994-09-21,0.75,0.75,0.75,0.75,300,0.739713578213846,0.739713578213846,0.739713578213846,0.739713578213846,304.171785711028,0.0,1.0
1994-09-22,0.81,0.81,0.81,0.81,1000,0.798890664470954,0.798890664470954,0.798890664470954,0.798890664470954,1013.90595237009,0.0,1.0
1994-09-23,0.75,0.81,0.75,0.81,3100,0.739713578213846,0.798890664470954,0.739713578213846,0.798890664470954,3143.10845234729,0.0,1.0
1994-09-26,0.75,0.75,0.75,0.75,1800,0.739713578213846,0.739713578213846,0.739713578213846,0.739713578213846,1825.03071426617,0.0,1.0
1994-09-27,0.75,0.75,0.75,0.75,7200,0.739713578213846,0.739713578213846,0.739713578213846,0.739713578213846,7300.12285706468,0.0,1.0
1994-09-28,0.75,0.75,0.75,0.75,500,0.739713578213846,0.739713578213846,0.739713578213846,0.739713578213846,506.952976185047,0.0,1.0
1994-09-29,0.75,0.75,0.75,0.75,9600,0.739713578213846,0.739713578213846,0.739713578213846,0.739713578213846,9733.49714275291,0.0,1.0
1994-09-30,0.75,0.75,0.75,0.75,200,0.739713578213846,0.739713578213846,0.739713578213846,0.739713578213846,202.781190474019,0.0,1.0
1994-10-03,0.69,0.75,0.69,0.75,3300,0.680536491956738,0.739713578213846,0.680536491956738,0.739713578213846,3345.88964282131,0.0,1.0
1994-10-04,0.75,0.75,0.69,0.69,22400,0.739713578213846,0.739713578213846,0.680536491956738,0.680536491956738,22711.4933330901,0.0,1.0
1994-10-05,0.88,0.88,0.81,0.81,9000,0.867930598437579,0.867930598437579,0.798890664470954,0.798890664470954,9125.15357133085,0.0,1.0
1994-10-06,0.88,0.88,0.75,0.75,5900,0.867930598437579,0.867930598437579,0.739713578213846,0.739713578213846,5982.04511898356,0.0,1.0
1994-10-07,0.75,0.88,0.75,0.88,11400,0.739713578213846,0.867930598437579,0.739713578213846,0.867930598437579,11558.5278570191,0.0,1.0
1994-10-10,0.88,0.88,0.88,0.88,500,0.867930598437579,0.867930598437579,0.867930598437579,0.867930598437579,506.952976185047,0.0,1.0
1994-10-11,0.81,0.81,0.81,0.81,1300,0.798890664470954,0.798890664470954,0.798890664470954,0.798890664470954,1318.07773808112,0.0,1.0
1994-10-12,0.81,0.88,0.81,0.81,1000,0.798890664470954,0.867930598437579,0.798890664470954,0.798890664470954,1013.90595237009,0.0,1.0
1994-10-13,0.81,0.81,0.81,0.81,1400,0.798890664470954,0.798890664470954,0.798890664470954,0.798890664470954,1419.46833331813,0.0,1.0
1994-10-14,0.75,0.81,0.75,0.81,2200,0.739713578213846,0.798890664470954,0.739713578213846,0.798890664470954,2230.59309521421,0.0,1.0
1994-10-17,0.69,0.75,0.69,0.75,10500,0.680536491956738,0.739713578213846,0.680536491956738,0.739713578213846,10646.012499886,0.0,1.0
1994-10-18,0.75,0.75,0.69,0.69,1500,0.739713578213846,0.739713578213846,0.680536491956738,0.680536491956738,1520.85892855514,0.0,1.0
1994-10-19,0.69,0.69,0.69,0.69,2400,0.680536491956738,0.680536491956738,0.680536491956738,0.680536491956738,2433.37428568823,0.0,1.0
1994-10-20,0.75,0.75,0.75,0.75,15600,0.739713578213846,0.739713578213846,0.739713578213846,0.739713578213846,15816.9328569735,0.0,1.0
1994-10-21,0.88,0.88,0.81,0.81,300,0.867930598437579,0.867930598437579,0.798890664470954,0.798890664470954,304.171785711028,0.0,1.0
1994-10-24,0.88,0.88,0.88,0.88,7400,0.867930598437579,0.867930598437579,0.867930598437579,0.867930598437579,7502.9040475387,0.0,1.0
1994-10-25,0.81,0.81,0.81,0.81,2000,0.798890664470954,0.798890664470954,0.798890664470954,0.798890664470954,2027.81190474019,0.0,1.0
1994-10-26,0.88,0.88,0.81,0.81,7600,0.867930598437579,0.867930598437579,0.798890664470954,0.798890664470954,7705.68523801272,0.0,1.0
1994-10-27,0.81,0.81,0.81,0.81,1100,0.798890664470954,0.798890664470954,0.798890664470954,0.798890664470954,1115.2965476071,0.0,1.0
1994-10-28,0.88,0.88,0.88,0.88,5000,0.867930598437579,0.867930598437579,0.867930598437579,0.867930598437579,5069.52976185047,0.0,1.0
1994-10-31,0.88,0.88,0.88,0.88,3500,0.867930598437579,0.867930598437579,0.867930598437579,0.867930598437579,3548.67083329533,0.0,1.0
1994-11-01,1.12,1.12,0.88,0.94,21900,1.10463894346601,1.10463894346601,0.867930598437579,0.927107684694687,22204.5403569051,0.0,1.0
1994-11-02,1.12,1.12,1.0,1.0,41800,1.10463894346601,1.10463894346601,0.986284770951795,0.986284770951795,42381.26880907,0.0,1.0
1994-11-03,1.12,1.12,1.06,1.12,11300,1.10463894346601,1.10463894346601,1.0454618572089,1.10463894346601,11457.1372617821,0.0,1.0
1994-11-04,1.12,1.19,1.0,1.0,31400,1.10463894346601,1.17367887743264,0.986284770951795,0.986284770951795,31836.646904421,0.0,1.0
1994-11-07,1.25,1.25,1.19,1.25,11400,1.23285596368974,1.23285596368974,1.17367887743264,1.23285596368974,11558.5278570191,0.0,1.0
1994-11-08,1.19,1.25,1.12,1.25,19700,1.17367887743264,1.23285596368974,1.10463894346601,1.23285596368974,19973.9472616908,0.0,1.0
1994-11-09,1.12,1.12,1.06,1.12,1800,1.10463894346601,1.10463894346601,1.0454618572089,1.10463894346601,1825.03071426617,0.0,1.0
1994-11-10,0.94,1.12,0.94,1.12,13800,0.927107684694687,1.10463894346601,0.927107684694687,1.10463894346601,13991.9021427073,0.0,1.0
1994-11-11,0.94,0.94,0.94,0.94,4900,0.927107684694687,0.927107684694687,0.927107684694687,0.927107684694687,4968.13916661346,0.0,1.0
1994-11-14,0.88,0.94,0.88,0.94,15400,0.867930598437579,0.927107684694687,0.867930598437579,0.927107684694687,15614.1516664995,0.0,1.0
1994-11-15,0.94,0.94,0.94,0.94,7300,0.927107684694687,0.927107684694687,0.927107684694687,0.927107684694687,7401.51345230169,0.0,1.0
1994-11-16,0.94,1.0,0.94,1.0,12000,0.927107684694687,0.986284770951795,0.927107684694687,0.986284770951795,12166.8714284411,0.0,1.0
1994-11-17,0.94,0.94,0.94,0.94,4400,0.927107684694687,0.927107684694687,0.927107684694687,0.927107684694687,4461.18619042842,0.0,1.0
1994-11-18,0.94,1.0,0.94,0.94,15400,0.927107684694687,0.986284770951795,0.927107684694687,0.927107684694687,15614.1516664995,0.0,1.0
1994-11-21,0.94,0.94,0.94,0.94,1600,0.927107684694687,0.927107684694687,0.927107684694687,0.927107684694687,1622.24952379215,0.0,1.0
1994-11-22,0.94,0.94,0.94,0.94,300,0.927107684694687,0.927107684694687,0.927107684694687,0.927107684694687,304.171785711028,0.0,1.0
1994-11-23,0.94,0.94,0.88,0.88,6400,0.927107684694687,0.927107684694687,0.867930598437579,0.867930598437579,6488.99809516861,0.0,1.0
1994-11-25,0.94,1.0,0.94,0.94,4000,0.927107684694687,0.986284770951795,0.927107684694687,0.927107684694687,4055.62380948038,0.0,1.0
1994-11-28,1.0,1.0,0.94,0.94,5000,0.986284770951795,0.986284770951795,0.927107684694687,0.927107684694687,5069.52976185047,0.0,1.0
1994-11-29,1.0,1.0,1.0,1.0,3000,0.986284770951795,0.986284770951795,0.986284770951795,0.986284770951795,3041.71785711028,0.0,1.0
1994-11-30,1.0,1.12,1.0,1.12,3600,0.986284770951795,1.10463894346601,0.986284770951795,1.10463894346601,3650.06142853234,0.0,1.0
1994-12-01,1.0,1.0,1.0,1.0,5000,0.986284770951795,0.986284770951795,0.986284770951795,0.986284770951795,5069.52976185047,0.0,1.0
1994-12-02,0.94,1.0,0.94,1.0,3700,0.927107684694687,0.986284770951795,0.927107684694687,0.986284770951795,3751.45202376935,0.0,1.0
1994-12-05,0.88,0.94,0.88,0.94,26800,0.867930598437579,0.927107684694687,0.867930598437579,0.927107684694687,27172.6795235185,0.0,1.0
1994-12-06,0.94,0.94,0.88,0.88,17700,0.927107684694687,0.927107684694687,0.867930598437579,0.867930598437579,17946.1353569507,0.0,1.0
1994-12-07,1.0,1.0,0.88,0.88,11100,0.986284770951795,0.986284770951795,0.867930598437579,0.867930598437579,11254.356071308,0.0,1.0
1994-12-08,1.0,1.0,0.94,0.94,5600,0.986284770951795,0.986284770951795,0.927107684694687,0.927107684694687,5677.87333327253,0.0,1.0
1994-12-09,0.94,1.0,0.94,1.0,6300,0.927107684694687,0.986284770951795,0.927107684694687,0.986284770951795,6387.6074999316,0.0,1.0
1994-12-12,0.94,1.0,0.94,0.94,14300,0.927107684694687,0.986284770951795,0.927107684694687,0.927107684694687,14498.8551188924,0.0,1.0
1994-12-13,0.94,0.94,0.94,0.94,8200,0.927107684694687,0.927107684694687,0.927107684694687,0.927107684694687,8314.02880943478,0.0,1.0
1994-12-14,0.94,1.0,0.94,0.94,8500,0.927107684694687,0.986284770951795,0.927107684694687,0.927107684694687,8618.2005951458,0.0,1.0
1994-12-15,0.94,0.94,0.94,0.94,4200,0.927107684694687,0.927107684694687,0.927107684694687,0.927107684694687,4258.4049999544,0.0,1.0
1994-12-16,1.0,1.06,0.94,0.94,13500,0.986284770951795,1.0454618572089,0.927107684694687,0.927107684694687,13687.7303569963,0.0,1.0
1994-12-19,1.06,1.06,0.94,0.94,9200,1.0454618572089,1.0454618572089,0.927107684694687,0.927107684694687,9327.93476180489,0.0,1.0
1994-12-20,1.0,1.0,1.0,1.0,9700,0.986284770951795,0.986284770951795,0.986284770951795,0.986284770951795,9834.88773798991,0.0,1.0
1994-12-21,1.0,1.0,0.94,1.0,3000,0.986284770951795,0.986284770951795,0.927107684694687,0.986284770951795,3041.71785711028,0.0,1.0
1994-12-22,1.06,1.06,0.94,0.94,8300,1.0454618572089,1.0454618572089,0.927107684694687,0.927107684694687,8415.4194046718,0.0,1.0
1994-12-23,0.94,1.0,0.94,1.0,20400,0.927107684694687,0.986284770951795,0.927107684694687,0.986284770951795,20683.6814283499,0.0,1.0
1994-12-27,0.94,1.0,0.94,1.0,7100,0.927107684694687,0.986284770951795,0.927107684694687,0.986284770951795,7198.73226182767,0.0,1.0
1994-12-28,1.0,1.0,0.94,1.0,18200,0.986284770951795,0.986284770951795,0.927107684694687,0.986284770951795,18453.0883331357,0.0,1.0
1994-12-29,0.94,1.0,0.94,0.94,17700,0.927107684694687,0.986284770951795,0.927107684694687,0.927107684694687,17946.1353569507,0.0,1.0
1994-12-30,0.94,0.94,0.94,0.94,13800,0.927107684694687,0.927107684694687,0.927107684694687,0.927107684694687,13991.9021427073,0.0,1.0
1995-01-03,0.94,1.0,0.94,0.94,2100,0.927107684694687,0.986284770951795,0.927107684694687,0.927107684694687,2129.2024999772,0.0,1.0
1995-01-04,0.94,0.94,0.94,0.94,700,0.927107684694687,0.927107684694687,0.927107684694687,0.927107684694687,709.734166659066,0.0,1.0
1995-01-05,0.94,1.0,0.94,0.94,7300,0.927107684694687,0.986284770951795,0.927107684694687,0.927107684694687,7401.51345230169,0.0,1.0
1995-01-06,1.06,1.06,1.0,1.0,5100,1.0454618572089,1.0454618572089,0.986284770951795,0.986284770951795,5170.92035708749,0.0,1.0
1995-01-09,1.06,1.06,1.06,1.06,4300,1.0454618572089,1.0454618572089,1.0454618572089,1.0454618572089,4359.79559519142,0.0,1.0
1995-01-10,1.0,1.12,1.0,1.12,4200,0.986284770951795,1.10463894346601,0.986284770951795,1.10463894346601,4258.4049999544,0.0,1.0
1995-01-11,1.0,1.06,1.0,1.06,600,0.986284770951795,1.0454618572089,0.986284770951795,1.0454618572089,608.343571422056,0.0,1.0
1995-01-12,1.0,1.0,1.0,1.0,3300,0.986284770951795,0.986284770951795,0.986284770951795,0.986284770951795,3345.88964282131,0.0,1.0
1995-01-13,1.0,1.0,1.0,1.0,4100,0.986284770951795,0.986284770951795,0.986284770951795,0.986284770951795,4157.01440471739,0.0,1.0
1995-01-16,1.0,1.0,1.0,1.0,7000,0.986284770951795,0.986284770951795,0.986284770951795,0.986284770951795,7097.34166659066,0.0,1.0
1995-01-17,0.94,0.94,0.94,0.94,1200,0.927107684694687,0.927107684694687,0.927107684694687,0.927107684694687,1216.68714284411,0.0,1.0
1995-01-18,0.94,0.94,0.94,0.94,500,0.927107684694687,0.927107684694687,0.927107684694687,0.927107684694687,506.952976185047,0.0,1.0
1995-01-19,0.94,1.0,0.94,0.94,5000,0.927107684694687,0.986284770951795,0.927107684694687,0.927107684694687,5069.52976185047,0.0,1.0
1995-01-20,0.94,0.94,0.94,0.94,0,0.927107684694687,0.927107684694687,0.927107684694687,0.927107684694687,0,0.0,1.0
1995-01-23,0.94,0.94,0.94,0.94,8000,0.927107684694687,0.927107684694687,0.927107684694687,0.927107684694687,8111.24761896076,0.0,1.0
1995-01-24,0.94,0.94,0.94,0.94,500,0.927107684694687,0.927107684694687,0.927107684694687,0.927107684694687,506.952976185047,0.0,1.0
1995-01-25,0.94,1.0,0.94,0.94,6100,0.927107684694687,0.986284770951795,0.927107684694687,0.927107684694687,6184.82630945758,0.0,1.0
1995-01-26,0.94,0.94,0.94,0.94,1100,0.927107684694687,0.927107684694687,0.927107684694687,0.927107684694687,1115.2965476071,0.0,1.0
1995-01-27,1.0,1.0,1.0,1.0,2500,0.986284770951795,0.986284770951795,0.986284770951795,0.986284770951795,2534.76488092524,0.0,1.0
1995-01-30,1.12,1.12,0.94,0.94,6200,1.10463894346601,1.10463894346601,0.927107684694687,0.927107684694687,6286.21690469459,0.0,1.0
1995-01-31,1.12,1.12,1.06,1.06,6300,1.10463894346601,1.10463894346601,1.0454618572089,1.0454618572089,6387.6074999316,0.0,1.0
1995-02-01,1.06,1.12,1.0,1.0,3600,1.0454618572089,1.10463894346601,0.986284770951795,0.986284770951795,3650.06142853235,0.0,1.0
1995-02-02,1.12,1.12,1.12,1.12,4300,1.10463894346601,1.10463894346601,1.10463894346601,1.10463894346601,4359.79559519141,0.0,1.0
1995-02-03,1.12,1.12,1.12,1.12,5900,1.10463894346601,1.10463894346601,1.10463894346601,1.10463894346601,5982.04511898356,0.0,1.0
1995-02-06,1.06,1.19,1.06,1.19,4400,1.0454618572089,1.17367887743264,1.0454618572089,1.17367887743264,4461.18619042843,0.0,1.0
1995-02-07,1.12,1.12,1.12,1.12,10800,1.10463894346601,1.10463894346601,1.10463894346601,1.10463894346601,10950.184285597,0.0,1.0
1995-02-08,1.06,1.06,1.06,1.06,1000,1.0454618572089,1.0454618572089,1.0454618572089,1.0454618572089,1013.9059523701,0.0,1.0
1995-02-09,1.06,1.12,1.06,1.12,2000,1.0454618572089,1.10463894346601,1.0454618572089,1.10463894346601,2027.81190474019,0.0,1.0
1995-02-10,1.12,1.12,1.06,1.06,4200,1.10463894346601,1.10463894346601,1.0454618572089,1.0454618572089,4258.4049999544,0.0,1.0
1995-02-13,1.12,1.12,1.06,1.12,3600,1.10463894346601,1.10463894346601,1.0454618572089,1.10463894346601,3650.06142853234,0.0,1.0
1995-02-14,1.12,1.12,1.06,1.06,7200,1.10463894346601,1.10463894346601,1.0454618572089,1.0454618572089,7300.12285706468,0.0,1.0
1995-02-15,1.12,1.12,1.06,1.06,4800,1.10463894346601,1.10463894346601,1.0454618572089,1.0454618572089,4866.74857137646,0.0,1.0
1995-02-16,1.25,1.25,1.12,1.19,42200,1.23285596368974,1.23285596368974,1.10463894346601,1.17367887743264,42786.8311900181,0.0,1.0
1995-02-17,1.31,1.31,1.25,1.25,34900,1.29203304994685,1.29203304994685,1.23285596368974,1.23285596368974,35385.3177377163,0.0,1.0
1995-02-21,1.31,1.31,1.25,1.25,23300,1.29203304994685,1.29203304994685,1.23285596368974,1.23285596368974,23624.0086902232,0.0,1.0
1995-02-22,1.31,1.31,1.25,1.25,4600,1.29203304994685,1.29203304994685,1.23285596368974,1.23285596368974,4663.96738090244,0.0,1.0
1995-02-23,1.19,1.25,1.19,1.25,14900,1.17367887743264,1.23285596368974,1.17367887743264,1.23285596368974,15107.1986903143,0.0,1.0
1995-02-24,1.25,1.25,1.19,1.19,2500,1.23285596368974,1.23285596368974,1.17367887743264,1.17367887743264,2534.76488092524,0.0,1.0
1995-02-27,1.12,1.25,1.12,1.12,2600,1.10463894346601,1.23285596368974,1.10463894346601,1.10463894346601,2636.15547616225,0.0,1.0
1995-02-28,1.12,1.12,1.06,1.06,2200,1.10463894346601,1.10463894346601,1.0454618572089,1.0454618572089,2230.59309521421,0.0,1.0
1995-03-01,1.19,1.19,1.12,1.12,4000,1.17367887743264,1.17367887743264,1.10463894346601,1.10463894346601,4055.62380948036,0.0,1.0
1995-03-02,1.19,1.19,1.19,1.19,100,1.17367887743264,1.17367887743264,1.17367887743264,1.17367887743264,101.390595237009,0.0,1.0
1995-03-03,1.12,1.19,1.12,1.19,1900,1.10463894346601,1.17367887743264,1.10463894346601,1.17367887743264,1926.42130950318,0.0,1.0
1995-03-06,1.12,1.12,1.12,1.12,400,1.10463894346601,1.10463894346601,1.10463894346601,1.10463894346601,405.562380948038,0.0,1.0
1995-03-07,1.12,1.12,1.06,1.06,4600,1.10463894346601,1.10463894346601,1.0454618572089,1.0454618572089,4663.96738090244,0.0,1.0
1995-03-08,1.12,1.12,1.06,1.06,2000,1.10463894346601,1.10463894346601,1.0454618572089,1.0454618572089,2027.81190474019,0.0,1.0
1995-03-09,1.19,1.19,1.06,1.12,5200,1.17367887743264,1.17367887743264,1.0454618572089,1.10463894346601,5272.31095232447,0.0,1.0
1995-03-10,1.19,1.19,1.12,1.12,2600,1.17367887743264,1.17367887743264,1.10463894346601,1.10463894346601,2636.15547616224,0.0,1.0
1995-03-13,1.25,1.25,1.19,1.19,1600,1.23285596368974,1.23285596368974,1.17367887743264,1.17367887743264,1622.24952379216,0.0,1.0
1995-03-14,1.19,1.25,1.19,1.25,14900,1.17367887743264,1.23285596368974,1.17367887743264,1.23285596368974,15107.1986903143,0.0,1.0
1995-03-15,1.25,1.31,1.19,1.19,6200,1.23285596368974,1.29203304994685,1.17367887743264,1.17367887743264,6286.2169046946,0.0,1.0
1995-03-16,1.12,1.25,1.12,1.25,5600,1.10463894346601,1.23285596368974,1.10463894346601,1.23285596368974,5677.87333327253,0.0,1.0
1995-03-17,1.12,1.25,1.12,1.25,10600,1.10463894346601,1.23285596368974,1.10463894346601,1.23285596368974,10747.403095123,0.0,1.0
1995-03-20,1.06,1.12,1.06,1.12,3600,1.0454618572089,1.10463894346601,1.0454618572089,1.10463894346601,3650.06142853235,0.0,1.0
1995-03-21,1.25,1.31,1.19,1.19,8800,1.23285596368974,1.29203304994685,1.17367887743264,1.17367887743264,8922.37238085686,0.0,1.0
1995-03-22,1.12,1.12,1.12,1.12,4800,1.10463894346601,1.10463894346601,1.10463894346601,1.10463894346601,4866.74857137646,0.0,1.0
1995-03-23,1.12,1.12,1.12,1.12,200,1.10463894346601,1.10463894346601,1.10463894346601,1.10463894346601,202.781190474019,0.0,1.0
1995-03-24,1.12,1.12,1.12,1.12,0,1.10463894346601,1.10463894346601,1.10463894346601,1.10463894346601,0,0.0,1.0
1995-03-27,1.06,1.12,1.06,1.12,8400,1.0454618572089,1.10463894346601,1.0454618572089,1.10463894346601,8516.80999990881,0.0,1.0
1995-03-28,1.12,1.12,1.06,1.12,9800,1.10463894346601,1.10463894346601,1.0454618572089,1.10463894346601,9936.27833322693,0.0,1.0
1995-03-29,1.12,1.12,1.12,1.12,5000,1.10463894346601,1.10463894346601,1.10463894346601,1.10463894346601,5069.52976185047,0.0,1.0
1995-03-30,1.12,1.12,1.06,1.12,8300,1.10463894346601,1.10463894346601,1.0454618572089,1.10463894346601,8415.41940467179,0.0,1.0
1995-03-31,1.0,1.06,1.0,1.06,2800,0.986284770951795,1.0454618572089,0.986284770951795,1.0454618572089,2838.93666663626,0.0,1.0
1995-04-03,1.0,1.06,1.0,1.06,5300,0.986284770951795,1.0454618572089,0.986284770951795,1.0454618572089,5373.7015475615,0.0,1.0
1995-04-04,1.06,1.06,1.0,1.0,2300,1.0454618572089,1.0454618572089,0.986284770951795,0.986284770951795,2331.98369045122,0.0,1.0
1995-04-05,1.06,1.06,1.0,1.06,6300,1.0454618572089,1.0454618572089,0.986284770951795,1.0454618572089,6387.60749993161,0.0,1.0
1995-04-06,1.0,1.0,1.0,1.0,2800,0.986284770951795,0.986284770951795,0.986284770951795,0.986284770951795,2838.93666663626,0.0,1.0
1995-04-07,1.0,1.06,1.0,1.0,3100,0.986284770951795,1.0454618572089,0.986284770951795,0.986284770951795,3143.10845234729,0.0,1.0
1995-04-10,1.06,1.06,1.0,1.0,4800,1.0454618572089,1.0454618572089,0.986284770951795,0.986284770951795,4866.74857137646,0.0,1.0
1995-04-11,1.0,1.06,1.0,1.06,5700,0.986284770951795,1.0454618572089,0.986284770951795,1.0454618572089,5779.26392850954,0.0,1.0
1995-04-12,1.0,1.0,1.0,1.0,1900,0.986284770951795,0.986284770951795,0.986284770951795,0.986284770951795,1926.42130950318,0.0,1.0
1995-04-13,1.0,1.0,1.0,1.0,0,0.986284770951795,0.986284770951795,0.986284770951795,0.986284770951795,0,0.0,1.0
1995-04-17,1.06,1.06,1.0,1.0,2300,1.0454618572089,1.0454618572089,0.986284770951795,0.986284770951795,2331.98369045122,0.0,1.0
1995-04-18,1.06,1.06,1.06,1.06,800,1.0454618572089,1.0454618572089,1.0454618572089,1.0454618572089,811.124761896077,0.0,1.0
1995-04-19,1.06,1.12,1.06,1.12,2900,1.0454618572089,1.10463894346601,1.0454618572089,1.10463894346601,2940.32726187328,0.0,1.0
1995-04-20,1.06,1.12,1.06,1.12,18100,1.0454618572089,1.10463894346601,1.0454618572089,1.10463894346601,18351.6977378988,0.0,1.0
1995-04-21,1.06,1.12,1.06,1.06,11400,1.0454618572089,1.10463894346601,1.0454618572089,1.0454618572089,11558.5278570191,0.0,1.0
1995-04-24,1.31,1.31,1.12,1.12,10700,1.29203304994685,1.29203304994685,1.10463894346601,1.10463894346601,10848.79369036,0.0,1.0
1995-04-25,1.19,1.19,1.12,1.19,16900,1.17367887743264,1.17367887743264,1.10463894346601,1.17367887743264,17135.0105950545,0.0,1.0
1995-04-26,1.25,1.25,1.25,1.25,15000,1.23285596368974,1.23285596368974,1.23285596368974,1.23285596368974,15208.5892855515,0.0,1.0
1995-04-27,1.25,1.25,1.25,1.25,3500,1.23285596368974,1.23285596368974,1.23285596368974,1.23285596368974,3548.67083329534,0.0,1.0
1995-04-28,1.31,1.31,1.25,1.25,5800,1.29203304994685,1.29203304994685,1.23285596368974,1.23285596368974,5880.65452374655,0.0,1.0
1995-05-01,1.38,1.38,1.25,1.25,10700,1.36107298391348,1.36107298391348,1.23285596368974,1.23285596368974,10848.79369036,0.0,1.0
1995-05-02,1.38,1.38,1.31,1.31,2700,1.36107298391348,1.36107298391348,1.29203304994685,1.29203304994685,2737.54607139925,0.0,1.0
1995-05-03,1.31,1.38,1.31,1.38,2400,1.29203304994685,1.36107298391348,1.29203304994685,1.36107298391348,2433.37428568823,0.0,1.0
1995-05-04,1.38,1.44,1.31,1.38,7800,1.36107298391348,1.42025007017058,1.29203304994685,1.36107298391348,7908.46642848672,0.0,1.0
1995-05-05,1.31,1.38,1.31,1.38,500,1.29203304994685,1.36107298391348,1.29203304994685,1.36107298391348,506.952976185048,0.0,1.0
1995-05-08,1.31,1.38,1.25,1.25,8300,1.29203304994685,1.36107298391348,1.23285596368974,1.23285596368974,8415.41940467179,0.0,1.0
1995-05-09,1.38,1.38,1.31,1.31,7100,1.36107298391348,1.36107298391348,1.29203304994685,1.29203304994685,7198.73226182765,0.0,1.0
1995-05-10,1.38,1.5,1.38,1.38,10500,1.36107298391348,1.47942715642769,1.36107298391348,1.36107298391348,10646.012499886,0.0,1.0
1995-05-11,1.44,1.44,1.38,1.38,2800,1.42025007017058,1.42025007017058,1.36107298391348,1.36107298391348,2838.93666663627,0.0,1.0
1995-05-12,1.5,1.5,1.38,1.44,6400,1.47942715642769,1.47942715642769,1.36107298391348,1.42025007017058,6488.99809516861,0.0,1.0
1995-05-15,1.56,1.56,1.5,1.5,14400,1.5386042426848,1.5386042426848,1.47942715642769,1.47942715642769,14600.2457141294,0.0,1.0
1995-05-16,1.56,1.75,1.56,1.69,21500,1.5386042426848,1.72599834916564,1.5386042426848,1.66682126290853,21798.977975957,0.0,1.0
1995-05-17,1.69,1.69,1.62,1.62,7700,1.66682126290853,1.66682126290853,1.59778132894191,1.59778132894191,7807.07583324974,0.0,1.0
1995-05-18,1.56,1.62,1.56,1.62,10400,1.5386042426848,1.59778132894191,1.5386042426848,1.59778132894191,10544.621904649,0.0,1.0
1995-05-19,1.5,1.5,1.38,1.5,20500,1.47942715642769,1.47942715642769,1.36107298391348,1.47942715642769,20785.072023587,0.0,1.0
1995-05-22,1.5,1.62,1.44,1.62,7600,1.47942715642769,1.59778132894191,1.42025007017058,1.59778132894191,7705.68523801273,0.0,1.0
1995-05-23,1.5,1.5,1.38,1.38,6100,1.47942715642769,1.47942715642769,1.36107298391348,1.36107298391348,6184.82630945759,0.0,1.0
1995-05-24,1.56,1.62,1.56,1.56,6400,1.5386042426848,1.59778132894191,1.5386042426848,1.5386042426848,6488.9980951686,0.0,1.0
1995-05-25,1.56,1.56,1.56,1.56,5000,1.5386042426848,1.5386042426848,1.5386042426848,1.5386042426848,5069.52976185047,0.0,1.0
1995-05-26,1.56,1.62,1.56,1.62,4500,1.5386042426848,1.59778132894191,1.5386042426848,1.59778132894191,4562.57678566542,0.0,1.0
1995-05-30,1.5,1.56,1.5,1.56,15900,1.47942715642769,1.5386042426848,1.47942715642769,1.5386042426848,16121.1046426845,0.0,1.0
1995-05-31,1.5,1.56,1.5,1.5,6000,1.47942715642769,1.5386042426848,1.47942715642769,1.47942715642769,6083.43571422058,0.0,1.0
1995-06-01,1.5,1.5,1.5,1.5,0,1.47942715642769,1.47942715642769,1.47942715642769,1.47942715642769,0,0.0,1.0
1995-06-02,1.5,1.5,1.44,1.44,40100,1.47942715642769,1.47942715642769,1.42025007017058,1.42025007017058,40657.6286900408,0.0,1.0
1995-06-05,1.44,1.5,1.44,1.5,11800,1.42025007017058,1.47942715642769,1.42025007017058,1.47942715642769,11964.0902379672,0.0,1.0
1995-06-06,1.5,1.5,1.44,1.44,1600,1.47942715642769,1.47942715642769,1.42025007017058,1.42025007017058,1622.24952379215,0.0,1.0
1995-06-07,1.38,1.5,1.38,1.5,4000,1.36107298391348,1.47942715642769,1.36107298391348,1.47942715642769,4055.62380948037,0.0,1.0
1995-06-08,1.38,1.38,1.38,1.38,0,1.36107298391348,1.36107298391348,1.36107298391348,1.36107298391348,0,0.0,1.0
1995-06-09,1.44,1.5,1.44,1.5,3600,1.42025007017058,1.47942715642769,1.42025007017058,1.47942715642769,3650.06142853235,0.0,1.0
1995-06-12,1.5,1.5,1.5,1.5,2900,1.47942715642769,1.47942715642769,1.47942715642769,1.47942715642769,2940.32726187328,0.0,1.0
1995-06-13,1.56,1.56,1.5,1.5,800,1.5386042426848,1.5386042426848,1.47942715642769,1.47942715642769,811.124761896075,0.0,1.0
1995-06-14,1.56,1.56,1.56,1.56,2000,1.5386042426848,1.5386042426848,1.5386042426848,1.5386042426848,2027.81190474019,0.0,1.0
1995-06-15,1.56,1.62,1.56,1.62,14500,1.5386042426848,1.59778132894191,1.5386042426848,1.59778132894191,14701.6363093664,0.0,1.0
1995-06-16,1.62,1.62,1.62,1.62,3000,1.59778132894191,1.59778132894191,1.59778132894191,1.59778132894191,3041.71785711028,0.0,1.0
1995-06-19,1.62,1.62,1.62,1.62,7900,1.59778132894191,1.59778132894191,1.59778132894191,1.59778132894191,8009.85702372374,0.0,1.0
1995-06-20,1.56,1.56,1.56,1.56,5200,1.5386042426848,1.5386042426848,1.5386042426848,1.5386042426848,5272.31095232449,0.0,1.0
1995-06-21,1.56,1.56,1.56,1.56,300,1.5386042426848,1.5386042426848,1.5386042426848,1.5386042426848,304.171785711028,0.0,1.0
1995-06-22,1.62,1.62,1.56,1.56,4200,1.59778132894191,1.59778132894191,1.5386042426848,1.5386042426848,4258.40499995439,0.0,1.0
1995-06-23,1.62,1.62,1.62,1.62,6100,1.59778132894191,1.59778132894191,1.59778132894191,1.59778132894191,6184.82630945757,0.0,1.0
1995-06-26,1.66,1.69,1.62,1.62,34600,1.63723271977998,1.66682126290853,1.59778132894191,1.59778132894191,35081.1459520053,0.0,1.0
1995-06-27,1.62,1.69,1.56,1.62,15400,1.59778132894191,1.66682126290853,1.5386042426848,1.59778132894191,15614.1516664994,0.0,1.0
1995-06-28,1.69,1.69,1.56,1.62,4900,1.66682126290853,1.66682126290853,1.5386042426848,1.59778132894191,4968.13916661347,0.0,1.0
1995-06-29,1.62,1.69,1.56,1.56,3000,1.59778132894191,1.66682126290853,1.5386042426848,1.5386042426848,3041.71785711028,0.0,1.0
1995-06-30,1.62,1.69,1.62,1.69,2600,1.59778132894191,1.66682126290853,1.59778132894191,1.66682126290853,2636.15547616224,0.0,1.0
1995-07-03,1.62,1.62,1.62,1.62,0,1.59778132894191,1.59778132894191,1.59778132894191,1.59778132894191,0,0.0,1.0
1995-07-05,1.62,1.75,1.62,1.75,8700,1.59778132894191,1.72599834916564,1.59778132894191,1.72599834916564,8820.98178561981,0.0,1.0
1995-07-06,1.62,1.62,1.62,1.62,8300,1.59778132894191,1.59778132894191,1.59778132894191,1.59778132894191,8415.41940467177,0.0,1.0
1995-07-07,1.62,1.75,1.62,1.62,7100,1.59778132894191,1.72599834916564,1.59778132894191,1.59778132894191,7198.73226182766,0.0,1.0
1995-07-10,1.56,1.75,1.56,1.75,9400,1.5386042426848,1.72599834916564,1.5386042426848,1.72599834916564,9530.71595227889,0.0,1.0
1995-07-11,1.62,1.69,1.56,1.56,7600,1.59778132894191,1.66682126290853,1.5386042426848,1.5386042426848,7705.68523801271,0.0,1.0
1995-07-12,1.56,1.62,1.56,1.56,3500,1.5386042426848,1.59778132894191,1.5386042426848,1.5386042426848,3548.67083329533,0.0,1.0
1995-07-13,1.56,1.56,1.5,1.56,6700,1.5386042426848,1.5386042426848,1.47942715642769,1.5386042426848,6793.16988087963,0.0,1.0
1995-07-14,1.56,1.56,1.5,1.56,5500,1.5386042426848,1.5386042426848,1.47942715642769,1.5386042426848,5576.48273803552,0.0,1.0
1995-07-17,1.56,1.62,1.56,1.62,3300,1.5386042426848,1.59778132894191,1.5386042426848,1.59778132894191,3345.88964282131,0.0,1.0
1995-07-18,1.56,1.56,1.5,1.5,5900,1.5386042426848,1.5386042426848,1.47942715642769,1.47942715642769,5982.04511898356,0.0,1.0
1995-07-19,1.44,1.5,1.38,1.5,10000,1.42025007017058,1.47942715642769,1.36107298391348,1.47942715642769,10139.059523701,0.0,1.0
1995-07-20,1.5,1.56,1.5,1.56,5100,1.47942715642769,1.5386042426848,1.47942715642769,1.5386042426848,5170.92035708749,0.0,1.0
1995-07-21,1.5,1.56,1.5,1.56,17000,1.47942715642769,1.5386042426848,1.47942715642769,1.5386042426848,17236.4011902916,0.0,1.0
1995-07-24,1.44,1.5,1.44,1.44,2700,1.42025007017058,1.47942715642769,1.42025007017058,1.42025007017058,2737.54607139926,0.0,1.0
1995-07-25,1.44,1.44,1.44,1.44,7700,1.42025007017058,1.42025007017058,1.42025007017058,1.42025007017058,7807.07583324975,0.0,1.0
1995-07-26,1.38,1.44,1.38,1.44,5200,1.36107298391348,1.42025007017058,1.36107298391348,1.42025007017058,5272.31095232448,0.0,1.0
1995-07-27,1.38,1.38,1.19,1.31,104000,1.36107298391348,1.36107298391348,1.17367887743264,1.29203304994685,105446.21904649,0.0,1.0
1995-07-28,1.38,1.38,1.12,1.25,17700,1.36107298391348,1.36107298391348,1.10463894346601,1.23285596368974,17946.1353569506,0.0,1.0
1995-07-31,1.38,1.38,1.31,1.38,4000,1.36107298391348,1.36107298391348,1.29203304994685,1.36107298391348,4055.62380948037,0.0,1.0
1995-08-01,1.38,1.38,1.25,1.25,2800,1.36107298391348,1.36107298391348,1.23285596368974,1.23285596368974,2838.93666663626,0.0,1.0
1995-08-02,1.38,1.62,1.31,1.5,25100,1.36107298391348,1.59778132894191,1.29203304994685,1.47942715642769,25449.0394044893,0.0,1.0
1995-08-03,1.38,1.38,1.38,1.38,0,1.36107298391348,1.36107298391348,1.36107298391348,1.36107298391348,0,0.0,1.0
1995-08-04,1.38,1.44,1.31,1.38,10700,1.36107298391348,1.42025007017058,1.29203304994685,1.36107298391348,10848.79369036,0.0,1.0
1995-08-07,1.38,1.38,1.25,1.25,2400,1.36107298391348,1.36107298391348,1.23285596368974,1.23285596368974,2433.37428568822,0.0,1.0
1995-08-08,1.31,1.38,1.25,1.38,1300,1.29203304994685,1.36107298391348,1.23285596368974,1.36107298391348,1318.07773808112,0.0,1.0
1995-08-09,1.25,1.31,1.19,1.25,12200,1.23285596368974,1.29203304994685,1.17367887743264,1.23285596368974,12369.6526189152,0.0,1.0
1995-08-10,1.31,1.31,1.31,1.31,5000,1.29203304994685,1.29203304994685,1.29203304994685,1.29203304994685,5069.52976185048,0.0,1.0
1995-08-11,1.31,1.31,1.31,1.31,500,1.29203304994685,1.29203304994685,1.29203304994685,1.29203304994685,506.952976185048,0.0,1.0
1995-08-14,1.25,1.31,1.25,1.31,4500,1.23285596368974,1.29203304994685,1.23285596368974,1.29203304994685,4562.57678566544,0.0,1.0
1995-08-15,1.25,1.25,1.19,1.25,5400,1.23285596368974,1.23285596368974,1.17367887743264,1.23285596368974,5475.09214279852,0.0,1.0
1995-08-16,1.25,1.25,1.25,1.25,6100,1.23285596368974,1.23285596368974,1.23285596368974,1.23285596368974,6184.82630945759,0.0,1.0
1995-08-17,1.31,1.5,1.19,1.19,14400,1.29203304994685,1.47942715642769,1.17367887743264,1.17367887743264,14600.2457141294,0.0,1.0
1995-08-18,1.31,1.31,1.19,1.25,2700,1.29203304994685,1.29203304994685,1.17367887743264,1.23285596368974,2737.54607139926,0.0,1.0
1995-08-21,1.25,1.25,1.19,1.25,5600,1.23285596368974,1.23285596368974,1.17367887743264,1.23285596368974,5677.87333327255,0.0,1.0
1995-08-22,1.19,1.19,1.19,1.19,1300,1.17367887743264,1.17367887743264,1.17367887743264,1.17367887743264,1318.07773808112,0.0,1.0
1995-08-23,1.19,1.19,1.19,1.19,2400,1.17367887743264,1.17367887743264,1.17367887743264,1.17367887743264,2433.37428568822,0.0,1.0
1995-08-24,1.25,1.38,1.19,1.19,4400,1.23285596368974,1.36107298391348,1.17367887743264,1.17367887743264,4461.18619042843,0.0,1.0
1995-08-25,1.19,1.31,1.19,1.31,3700,1.17367887743264,1.29203304994685,1.17367887743264,1.29203304994685,3751.45202376934,0.0,1.0
1995-08-28,1.19,1.19,1.19,1.19,600,1.17367887743264,1.17367887743264,1.17367887743264,1.17367887743264,608.343571422054,0.0,1.0
1995-08-29,1.19,1.19,1.19,1.19,700,1.17367887743264,1.17367887743264,1.17367887743264,1.17367887743264,709.734166659063,0.0,1.0
1995-08-30,1.19,1.25,1.12,1.19,13300,1.17367887743264,1.23285596368974,1.10463894346601,1.17367887743264,13484.9491665222,0.0,1.0
1995-08-31,1.19,1.19,1.19,1.19,200,1.17367887743264,1.17367887743264,1.17367887743264,1.17367887743264,202.781190474018,0.0,1.0
1995-09-01,1.19,1.19,1.19,1.19,4500,1.17367887743264,1.17367887743264,1.17367887743264,1.17367887743264,4562.57678566541,0.0,1.0
1995-09-05,1.19,1.31,1.19,1.31,60000,1.17367887743264,1.29203304994685,1.17367887743264,1.29203304994685,60834.3571422054,0.0,1.0
1995-09-06,1.19,1.19,1.12,1.12,2100,1.17367887743264,1.17367887743264,1.10463894346601,1.10463894346601,2129.20249997719,0.0,1.0
1995-09-07,1.19,1.19,1.12,1.12,8100,1.17367887743264,1.17367887743264,1.10463894346601,1.10463894346601,8212.63821419773,0.0,1.0
1995-09-08,1.19,1.19,1.12,1.12,5200,1.17367887743264,1.17367887743264,1.10463894346601,1.10463894346601,5272.31095232447,0.0,1.0
1995-09-11,1.12,1.12,1.06,1.06,1500,1.10463894346601,1.10463894346601,1.0454618572089,1.0454618572089,1520.85892855514,0.0,1.0
1995-09-12,1.06,1.12,1.06,1.12,1700,1.0454618572089,1.10463894346601,1.0454618572089,1.10463894346601,1723.64011902916,0.0,1.0
1995-09-13,1.06,1.06,1.06,1.06,1500,1.0454618572089,1.0454618572089,1.0454618572089,1.0454618572089,1520.85892855515,0.0,1.0
1995-09-14,1.12,1.12,1.12,1.12,2800,1.10463894346601,1.10463894346601,1.10463894346601,1.10463894346601,2838.93666663627,0.0,1.0
1995-09-15,1.12,1.12,1.12,1.12,6400,1.10463894346601,1.10463894346601,1.10463894346601,1.10463894346601,6488.99809516861,0.0,1.0
1995-09-18,1.06,1.12,1.06,1.12,1900,1.04842071152176,1.10776528009846,1.04842071152176,1.10776528009846,1920.98456074635,0.003,1.0
1995-09-19,1.12,1.12,1.06,1.06,8000,1.10776528009846,1.10776528009846,1.04842071152176,1.04842071152176,8088.3560452478,0.0,1.0
1995-09-20,1.06,1.12,1.06,1.12,9500,1.04842071152176,1.10776528009846,1.04842071152176,1.10776528009846,9604.92280373173,0.0,1.0
1995-09-21,1.06,1.06,1.06,1.06,3500,1.04842071152176,1.04842071152176,1.04842071152176,1.04842071152176,3538.6557697959,0.0,1.0
1995-09-22,1.06,1.06,1.06,1.06,1700,1.04842071152176,1.04842071152176,1.04842071152176,1.04842071152176,1718.77565961515,0.0,1.0
1995-09-25,1.06,1.06,1.06,1.06,1000,1.04842071152176,1.04842071152176,1.04842071152176,1.04842071152176,1011.04450565597,0.0,1.0
1995-09-26,1.12,1.12,1.06,1.06,5200,1.10776528009846,1.10776528009846,1.04842071152176,1.04842071152176,5257.43142941107,0.0,1.0
1995-09-27,1.12,1.12,1.06,1.06,2000,1.10776528009846,1.10776528009846,1.04842071152176,1.04842071152176,2022.08901131195,0.0,1.0
1995-09-28,1.12,1.12,1.12,1.12,2100,1.10776528009846,1.10776528009846,1.10776528009846,1.10776528009846,2123.19346187755,0.0,1.0
1995-09-29,1.12,1.19,1.12,1.19,2700,1.10776528009846,1.17700061010461,1.10776528009846,1.17700061010461,2729.82016527113,0.0,1.0
1995-10-02,1.12,1.19,1.12,1.12,1200,1.10776528009846,1.17700061010461,1.10776528009846,1.10776528009846,1213.25340678717,0.0,1.0
1995-10-03,1.19,1.19,1.12,1.12,4600,1.17700061010461,1.17700061010461,1.10776528009846,1.10776528009846,4650.8047260175,0.0,1.0
1995-10-04,1.19,1.19,1.19,1.19,4700,1.17700061010461,1.17700061010461,1.17700061010461,1.17700061010461,4751.9091765831,0.0,1.0
1995-10-05,1.19,1.25,1.19,1.19,3600,1.17700061010461,1.23634517868132,1.17700061010461,1.17700061010461,3639.76022036152,0.0,1.0
1995-10-06,1.19,1.19,1.19,1.19,1000,1.17700061010461,1.17700061010461,1.17700061010461,1.17700061010461,1011.04450565598,0.0,1.0
1995-10-09,1.19,1.19,1.19,1.19,2000,1.17700061010461,1.17700061010461,1.17700061010461,1.17700061010461,2022.08901131196,0.0,1.0
1995-10-10,1.19,1.19,1.19,1.19,100,1.17700061010461,1.17700061010461,1.17700061010461,1.17700061010461,101.104450565598,0.0,1.0
1995-10-11,1.25,1.25,1.19,1.19,8500,1.23634517868132,1.23634517868132,1.17700061010461,1.17700061010461,8593.87829807577,0.0,1.0
1995-10-12,1.38,1.44,1.25,1.25,2900,1.36492507726418,1.42426964584088,1.23634517868132,1.23634517868132,2932.02906640231,0.0,1.0
1995-10-13,1.25,1.31,1.25,1.31,5200,1.23634517868132,1.29568974725802,1.23634517868132,1.29568974725802,5257.43142941106,0.0,1.0
1995-10-16,1.25,1.25,1.25,1.25,4300,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,4347.49137432068,0.0,1.0
1995-10-17,1.25,1.25,1.25,1.25,8300,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,8391.66939694457,0.0,1.0
1995-10-18,1.25,1.25,1.25,1.25,7800,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,7886.14714411658,0.0,1.0
1995-10-19,1.19,1.31,1.19,1.25,7300,1.17700061010461,1.29568974725802,1.17700061010461,1.23634517868132,7380.62489128864,0.0,1.0
1995-10-20,1.19,1.19,1.19,1.19,600,1.17700061010461,1.17700061010461,1.17700061010461,1.17700061010461,606.626703393587,0.0,1.0
1995-10-23,1.19,1.25,1.19,1.19,7300,1.17700061010461,1.23634517868132,1.17700061010461,1.17700061010461,7380.62489128864,0.0,1.0
1995-10-24,1.12,1.19,1.12,1.19,1300,1.10776528009846,1.17700061010461,1.10776528009846,1.17700061010461,1314.35785735277,0.0,1.0
1995-10-25,1.12,1.19,1.12,1.12,5300,1.10776528009846,1.17700061010461,1.10776528009846,1.10776528009846,5358.53587997667,0.0,1.0
1995-10-26,1.12,1.12,1.12,1.12,6500,1.10776528009846,1.10776528009846,1.10776528009846,1.10776528009846,6571.78928676384,0.0,1.0
1995-10-27,1.12,1.12,1.12,1.12,0,1.10776528009846,1.10776528009846,1.10776528009846,1.10776528009846,0,0.0,1.0
1995-10-30,1.19,1.19,1.12,1.12,16800,1.17700061010461,1.17700061010461,1.10776528009846,1.10776528009846,16985.5476950204,0.0,1.0
1995-10-31,1.12,1.25,1.12,1.25,1200,1.10776528009846,1.23634517868132,1.10776528009846,1.23634517868132,1213.25340678717,0.0,1.0
1995-11-01,1.12,1.12,1.12,1.12,0,1.10776528009846,1.10776528009846,1.10776528009846,1.10776528009846,0,0.0,1.0
1995-11-02,1.12,1.12,1.12,1.12,1400,1.10776528009846,1.10776528009846,1.10776528009846,1.10776528009846,1415.46230791836,0.0,1.0
1995-11-03,1.12,1.12,1.12,1.12,3200,1.10776528009846,1.10776528009846,1.10776528009846,1.10776528009846,3235.34241809912,0.0,1.0
1995-11-06,1.19,1.25,1.19,1.19,5200,1.17700061010461,1.23634517868132,1.17700061010461,1.17700061010461,5257.43142941109,0.0,1.0
1995-11-07,1.19,1.19,1.12,1.12,6800,1.17700061010461,1.17700061010461,1.10776528009846,1.10776528009846,6875.10263846065,0.0,1.0
1995-11-08,1.19,1.19,1.19,1.19,3300,1.17700061010461,1.17700061010461,1.17700061010461,1.17700061010461,3336.44686866473,0.0,1.0
1995-11-09,1.19,1.25,1.19,1.19,17700,1.17700061010461,1.23634517868132,1.17700061010461,1.17700061010461,17895.4877501108,0.0,1.0
1995-11-10,1.31,1.31,1.19,1.19,4300,1.29568974725802,1.29568974725802,1.17700061010461,1.17700061010461,4347.49137432069,0.0,1.0
1995-11-13,1.19,1.25,1.19,1.25,5900,1.17700061010461,1.23634517868132,1.17700061010461,1.23634517868132,5965.16258337027,0.0,1.0
1995-11-14,1.12,1.19,1.12,1.19,10200,1.10776528009846,1.17700061010461,1.10776528009846,1.17700061010461,10312.6539576909,0.0,1.0
1995-11-15,1.06,1.12,1.06,1.12,23000,1.04842071152176,1.10776528009846,1.04842071152176,1.10776528009846,23254.0236300874,0.0,1.0
1995-11-16,1.06,1.06,1.06,1.06,11300,1.04842071152176,1.04842071152176,1.04842071152176,1.04842071152176,11424.8029139125,0.0,1.0
1995-11-17,1.12,1.19,1.06,1.06,10400,1.10776528009846,1.17700061010461,1.04842071152176,1.04842071152176,10514.8628588221,0.0,1.0
1995-11-20,1.31,1.31,1.06,1.06,15900,1.29568974725802,1.29568974725802,1.04842071152176,1.04842071152176,16075.60763993,0.0,1.0
1995-11-21,1.25,1.31,1.25,1.31,2700,1.23634517868132,1.29568974725802,1.23634517868132,1.29568974725802,2729.82016527113,0.0,1.0
1995-11-22,1.12,1.19,1.12,1.19,4400,1.10776528009846,1.17700061010461,1.10776528009846,1.17700061010461,4448.59582488629,0.0,1.0
1995-11-24,1.12,1.12,1.12,1.12,400,1.10776528009846,1.10776528009846,1.10776528009846,1.10776528009846,404.41780226239,0.0,1.0
1995-11-27,1.19,1.25,1.12,1.12,2600,1.17700061010461,1.23634517868132,1.10776528009846,1.10776528009846,2628.71571470554,0.0,1.0
1995-11-28,1.12,1.12,1.12,1.12,14200,1.10776528009846,1.10776528009846,1.10776528009846,1.10776528009846,14356.8319803148,0.0,1.0
1995-11-29,1.12,1.12,1.12,1.12,1800,1.10776528009846,1.10776528009846,1.10776528009846,1.10776528009846,1819.88011018075,0.0,1.0
1995-11-30,1.12,1.12,1.12,1.12,8700,1.10776528009846,1.10776528009846,1.10776528009846,1.10776528009846,8796.08719920698,0.0,1.0
1995-12-01,1.12,1.12,1.12,1.12,10300,1.10776528009846,1.10776528009846,1.10776528009846,1.10776528009846,10413.7584082565,0.0,1.0
1995-12-04,1.06,1.12,1.06,1.12,6500,1.04842071152176,1.10776528009846,1.04842071152176,1.10776528009846,6571.78928676382,0.0,1.0
1995-12-05,1.06,1.06,1.0,1.06,28400,1.04842071152176,1.04842071152176,0.989076142945055,1.04842071152176,28713.6639606296,0.0,1.0
1995-12-06,1.0,1.06,1.0,1.06,4000,0.989076142945055,1.04842071152176,0.989076142945055,1.04842071152176,4044.17802262389,0.0,1.0
1995-12-07,1.06,1.06,1.06,1.06,6500,1.04842071152176,1.04842071152176,1.04842071152176,1.04842071152176,6571.78928676382,0.0,1.0
1995-12-08,1.06,1.06,1.06,1.06,12800,1.04842071152176,1.04842071152176,1.04842071152176,1.04842071152176,12941.3696723964,0.0,1.0
1995-12-11,1.06,1.06,1.0,1.0,28800,1.04842071152176,1.04842071152176,0.989076142945055,0.989076142945055,29118.081762892,0.0,1.0
1995-12-12,1.25,1.25,1.0,1.0,19700,1.23634517868132,1.23634517868132,0.989076142945055,0.989076142945055,19917.5767614227,0.0,1.0
1995-12-13,1.06,1.31,1.06,1.12,25200,1.04842071152176,1.29568974725802,1.04842071152176,1.10776528009846,25478.3215425305,0.0,1.0
1995-12-14,1.31,1.31,1.06,1.06,9300,1.29568974725802,1.29568974725802,1.04842071152176,1.04842071152176,9402.71390260057,0.0,1.0
1995-12-15,1.19,1.31,1.12,1.25,18200,1.17700061010461,1.29568974725802,1.10776528009846,1.23634517868132,18401.0100029388,0.0,1.0
1995-12-18,1.12,1.25,1.06,1.12,21000,1.10776528009846,1.23634517868132,1.04842071152176,1.10776528009846,21231.9346187755,0.0,1.0
1995-12-19,1.25,1.31,1.12,1.25,15300,1.23634517868132,1.29568974725802,1.10776528009846,1.23634517868132,15468.9809365364,0.0,1.0
1995-12-20,1.38,1.38,1.25,1.31,14600,1.36492507726418,1.36492507726418,1.23634517868132,1.29568974725802,14761.2497825772,0.0,1.0
1995-12-21,1.25,1.31,1.25,1.31,7600,1.23634517868132,1.29568974725802,1.23634517868132,1.29568974725802,7683.93824298539,0.0,1.0
1995-12-22,1.25,1.25,1.25,1.25,15000,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,15165.6675848396,0.0,1.0
1995-12-26,1.25,1.38,1.25,1.25,15400,1.23634517868132,1.36492507726418,1.23634517868132,1.23634517868132,15570.085387102,0.0,1.0
1995-12-27,1.19,1.25,1.19,1.25,20600,1.17700061010461,1.23634517868132,1.17700061010461,1.23634517868132,20827.5168165131,0.0,1.0
1995-12-28,1.12,1.19,1.12,1.19,13600,1.10776528009846,1.17700061010461,1.10776528009846,1.17700061010461,13750.2052769213,0.0,1.0
1995-12-29,1.12,1.12,1.06,1.12,34100,1.10776528009846,1.10776528009846,1.04842071152176,1.10776528009846,34476.6176428687,0.0,1.0
1996-01-02,1.06,1.06,1.06,1.06,4100,1.04842071152176,1.04842071152176,1.04842071152176,1.04842071152176,4145.28247318948,0.0,1.0
1996-01-03,1.06,1.06,1.06,1.06,1400,1.04842071152176,1.04842071152176,1.04842071152176,1.04842071152176,1415.46230791836,0.0,1.0
1996-01-04,1.06,1.06,1.06,1.06,6200,1.04842071152176,1.04842071152176,1.04842071152176,1.04842071152176,6268.47593506703,0.0,1.0
1996-01-05,1.06,1.06,1.06,1.06,500,1.04842071152176,1.04842071152176,1.04842071152176,1.04842071152176,505.522252827986,0.0,1.0
1996-01-08,1.06,1.06,1.06,1.06,1100,1.04842071152176,1.04842071152176,1.04842071152176,1.04842071152176,1112.14895622157,0.0,1.0
1996-01-09,1.06,1.06,1.06,1.06,2000,1.04842071152176,1.04842071152176,1.04842071152176,1.04842071152176,2022.08901131194,0.0,1.0
1996-01-10,1.06,1.06,1.06,1.06,800,1.04842071152176,1.04842071152176,1.04842071152176,1.04842071152176,808.835604524777,0.0,1.0
1996-01-11,1.06,1.19,1.06,1.06,4400,1.04842071152176,1.17700061010461,1.04842071152176,1.04842071152176,4448.59582488628,0.0,1.0
1996-01-12,1.06,1.06,1.06,1.06,0,1.04842071152176,1.04842071152176,1.04842071152176,1.04842071152176,0,0.0,1.0
1996-01-15,1.06,1.06,1.06,1.06,4000,1.04842071152176,1.04842071152176,1.04842071152176,1.04842071152176,4044.17802262389,0.0,1.0
1996-01-16,1.06,1.06,1.06,1.06,0,1.04842071152176,1.04842071152176,1.04842071152176,1.04842071152176,0,0.0,1.0
1996-01-17,1.06,1.06,1.0,1.0,3600,1.04842071152176,1.04842071152176,0.989076142945055,0.989076142945055,3639.7602203615,0.0,1.0
1996-01-18,1.12,1.12,1.06,1.06,5200,1.10776528009846,1.10776528009846,1.04842071152176,1.04842071152176,5257.43142941107,0.0,1.0
1996-01-19,1.19,1.19,1.06,1.06,15600,1.17700061010461,1.17700061010461,1.04842071152176,1.04842071152176,15772.2942882333,0.0,1.0
1996-01-22,1.19,1.25,1.12,1.12,10400,1.17700061010461,1.23634517868132,1.10776528009846,1.10776528009846,10514.8628588222,0.0,1.0
1996-01-23,1.19,1.25,1.19,1.25,2000,1.17700061010461,1.23634517868132,1.17700061010461,1.23634517868132,2022.08901131196,0.0,1.0
1996-01-24,1.19,1.19,1.19,1.19,0,1.17700061010461,1.17700061010461,1.17700061010461,1.17700061010461,0,0.0,1.0
1996-01-25,1.19,1.19,1.19,1.19,6800,1.17700061010461,1.17700061010461,1.17700061010461,1.17700061010461,6875.10263846065,0.0,1.0
1996-01-26,1.19,1.19,1.19,1.19,1200,1.17700061010461,1.17700061010461,1.17700061010461,1.17700061010461,1213.25340678717,0.0,1.0
1996-01-29,1.25,1.25,1.25,1.25,11500,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,11627.0118150437,0.0,1.0
1996-01-30,1.25,1.38,1.25,1.38,3000,1.23634517868132,1.36492507726418,1.23634517868132,1.36492507726418,3033.13351696792,0.0,1.0
1996-01-31,1.38,1.38,1.25,1.38,9500,1.36492507726418,1.36492507726418,1.23634517868132,1.36492507726418,9604.92280373172,0.0,1.0
1996-02-01,1.38,1.44,1.25,1.25,6800,1.36492507726418,1.42426964584088,1.23634517868132,1.23634517868132,6875.1026384606,0.0,1.0
1996-02-02,1.25,1.44,1.19,1.19,5200,1.23634517868132,1.42426964584088,1.17700061010461,1.17700061010461,5257.43142941106,0.0,1.0
1996-02-05,1.25,1.25,1.19,1.19,4300,1.23634517868132,1.23634517868132,1.17700061010461,1.17700061010461,4347.49137432068,0.0,1.0
1996-02-06,1.25,1.25,1.25,1.25,0,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,0,0.0,1.0
1996-02-07,1.12,1.25,1.12,1.25,6200,1.10776528009846,1.23634517868132,1.10776528009846,1.23634517868132,6268.47593506704,0.0,1.0
1996-02-08,1.25,1.25,1.12,1.12,8700,1.23634517868132,1.23634517868132,1.10776528009846,1.10776528009846,8796.08719920696,0.0,1.0
1996-02-09,1.25,1.25,1.19,1.19,6100,1.23634517868132,1.23634517868132,1.17700061010461,1.17700061010461,6167.37148450143,0.0,1.0
1996-02-12,1.19,1.19,1.19,1.19,1900,1.17700061010461,1.17700061010461,1.17700061010461,1.17700061010461,1920.98456074636,0.0,1.0
1996-02-13,1.12,1.31,1.12,1.31,1400,1.10776528009846,1.29568974725802,1.10776528009846,1.29568974725802,1415.46230791836,0.0,1.0
1996-02-14,1.25,1.31,1.25,1.31,3300,1.23634517868132,1.29568974725802,1.23634517868132,1.29568974725802,3336.44686866471,0.0,1.0
1996-02-15,1.31,1.31,1.19,1.19,4000,1.29568974725802,1.29568974725802,1.17700061010461,1.17700061010461,4044.1780226239,0.0,1.0
1996-02-16,1.19,1.31,1.19,1.31,7400,1.17700061010461,1.29568974725802,1.17700061010461,1.29568974725802,7481.72934185424,0.0,1.0
1996-02-20,1.12,1.12,1.12,1.12,3500,1.10776528009846,1.10776528009846,1.10776528009846,1.10776528009846,3538.65576979591,0.0,1.0
1996-02-21,1.25,1.31,1.25,1.25,2000,1.23634517868132,1.29568974725802,1.23634517868132,1.23634517868132,2022.08901131194,0.0,1.0
1996-02-22,1.25,1.25,1.25,1.25,0,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,0,0.0,1.0
1996-02-23,1.19,1.25,1.19,1.25,5600,1.17700061010461,1.23634517868132,1.17700061010461,1.23634517868132,5661.84923167348,0.0,1.0
1996-02-26,1.12,1.19,1.12,1.19,1700,1.10776528009846,1.17700061010461,1.10776528009846,1.17700061010461,1718.77565961516,0.0,1.0
1996-02-27,1.12,1.19,1.12,1.19,12100,1.10776528009846,1.17700061010461,1.10776528009846,1.17700061010461,12233.6385184373,0.0,1.0
1996-02-28,1.19,1.19,1.19,1.19,5000,1.17700061010461,1.17700061010461,1.17700061010461,1.17700061010461,5055.22252827989,0.0,1.0
1996-02-29,1.19,1.19,1.12,1.12,1700,1.17700061010461,1.17700061010461,1.10776528009846,1.10776528009846,1718.77565961516,0.0,1.0
1996-03-01,1.12,1.12,1.12,1.12,4000,1.10776528009846,1.10776528009846,1.10776528009846,1.10776528009846,4044.1780226239,0.0,1.0
1996-03-04,1.12,1.19,1.12,1.19,5400,1.10776528009846,1.17700061010461,1.10776528009846,1.17700061010461,5459.64033054226,0.0,1.0
1996-03-05,1.12,1.12,1.06,1.06,12900,1.10776528009846,1.10776528009846,1.04842071152176,1.04842071152176,13042.4741229621,0.0,1.0
1996-03-06,1.06,1.06,1.06,1.06,2800,1.04842071152176,1.04842071152176,1.04842071152176,1.04842071152176,2830.92461583672,0.0,1.0
1996-03-07,1.06,1.06,1.06,1.06,17500,1.04842071152176,1.04842071152176,1.04842071152176,1.04842071152176,17693.2788489795,0.0,1.0
1996-03-08,1.12,1.12,1.12,1.12,13700,1.10776528009846,1.10776528009846,1.10776528009846,1.10776528009846,13851.3097274869,0.0,1.0
1996-03-11,1.25,1.31,1.06,1.06,14800,1.23634517868132,1.29568974725802,1.04842071152176,1.04842071152176,14963.4586837084,0.0,1.0
1996-03-12,1.31,1.38,1.25,1.31,11600,1.29568974725802,1.36492507726418,1.23634517868132,1.29568974725802,11728.1162656093,0.0,1.0
1996-03-13,1.31,1.38,1.25,1.25,12000,1.29568974725802,1.36492507726418,1.23634517868132,1.23634517868132,12132.5340678717,0.0,1.0
1996-03-14,1.31,1.31,1.31,1.31,1900,1.29568974725802,1.29568974725802,1.29568974725802,1.29568974725802,1920.98456074635,0.0,1.0
1996-03-15,1.31,1.31,1.31,1.31,0,1.29568974725802,1.29568974725802,1.29568974725802,1.29568974725802,0,0.0,1.0
1996-03-18,1.38,1.38,1.31,1.31,7300,1.36492507726418,1.36492507726418,1.29568974725802,1.29568974725802,7380.62489128858,0.0,1.0
1996-03-19,1.31,1.31,1.31,1.31,7100,1.29568974725802,1.29568974725802,1.29568974725802,1.29568974725802,7178.41599015742,0.0,1.0
1996-03-20,1.25,1.25,1.25,1.25,600,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,606.626703393584,0.0,1.0
1996-03-21,1.25,1.25,1.25,1.25,0,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,0,0.0,1.0
1996-03-22,1.25,1.25,1.25,1.25,3500,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,3538.6557697959,0.0,1.0
1996-03-25,1.25,1.25,1.25,1.25,1100,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,1112.14895622157,0.0,1.0
1996-03-26,1.38,1.38,1.25,1.31,12500,1.36492507726418,1.36492507726418,1.23634517868132,1.29568974725802,12638.0563206996,0.0,1.0
1996-03-27,1.31,1.31,1.31,1.31,600,1.29568974725802,1.29568974725802,1.29568974725802,1.29568974725802,606.626703393585,0.0,1.0
1996-03-28,1.25,1.25,1.25,1.25,7400,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,7481.7293418542,0.0,1.0
1996-03-29,1.31,1.44,1.31,1.38,8300,1.29568974725802,1.42426964584088,1.29568974725802,1.36492507726418,8391.66939694459,0.0,1.0
1996-04-01,1.25,1.25,1.25,1.25,100,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,101.104450565597,0.0,1.0
1996-04-02,1.31,1.31,1.31,1.31,100,1.29568974725802,1.29568974725802,1.29568974725802,1.29568974725802,101.104450565597,0.0,1.0
1996-04-03,1.25,1.25,1.25,1.25,200,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,202.208901131194,0.0,1.0
1996-04-04,1.25,1.31,1.25,1.31,4100,1.23634517868132,1.29568974725802,1.23634517868132,1.29568974725802,4145.28247318949,0.0,1.0
1996-04-08,1.25,1.25,1.25,1.25,1000,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,1011.04450565597,0.0,1.0
1996-04-09,1.19,1.19,1.19,1.19,3300,1.17700061010461,1.17700061010461,1.17700061010461,1.17700061010461,3336.44686866473,0.0,1.0
1996-04-10,1.25,1.31,1.25,1.31,4500,1.23634517868132,1.29568974725802,1.23634517868132,1.29568974725802,4549.70027545188,0.0,1.0
1996-04-11,1.19,1.19,1.19,1.19,2000,1.17700061010461,1.17700061010461,1.17700061010461,1.17700061010461,2022.08901131196,0.0,1.0
1996-04-12,1.25,1.25,1.12,1.12,2200,1.23634517868132,1.23634517868132,1.10776528009846,1.10776528009846,2224.29791244314,0.0,1.0
1996-04-15,1.31,1.31,1.12,1.12,13600,1.29568974725802,1.29568974725802,1.10776528009846,1.10776528009846,13750.2052769213,0.0,1.0
1996-04-16,1.25,1.25,1.25,1.25,1500,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,1516.56675848396,0.0,1.0
1996-04-17,1.25,1.25,1.25,1.25,0,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,0,0.0,1.0
1996-04-18,1.25,1.25,1.25,1.25,0,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,0,0.0,1.0
1996-04-19,1.19,1.19,1.19,1.19,1700,1.17700061010461,1.17700061010461,1.17700061010461,1.17700061010461,1718.77565961516,0.0,1.0
1996-04-22,1.31,1.31,1.25,1.25,3700,1.29568974725802,1.29568974725802,1.23634517868132,1.23634517868132,3740.86467092711,0.0,1.0
1996-04-23,1.38,1.38,1.19,1.25,5000,1.36492507726418,1.36492507726418,1.17700061010461,1.23634517868132,5055.22252827985,0.0,1.0
1996-04-24,1.25,1.25,1.25,1.25,2600,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,2628.71571470553,0.0,1.0
1996-04-25,1.25,1.25,1.25,1.25,1500,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,1516.56675848396,0.0,1.0
1996-04-26,1.25,1.25,1.25,1.25,0,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,0,0.0,1.0
1996-04-29,1.38,1.38,1.25,1.25,7600,1.36492507726418,1.36492507726418,1.23634517868132,1.23634517868132,7683.93824298537,0.0,1.0
1996-04-30,1.25,1.31,1.25,1.25,4200,1.23634517868132,1.29568974725802,1.23634517868132,1.23634517868132,4246.38692375508,0.0,1.0
1996-05-01,1.12,1.19,1.12,1.19,12600,1.10776528009846,1.17700061010461,1.10776528009846,1.17700061010461,12739.1607712653,0.0,1.0
1996-05-02,1.12,1.19,1.12,1.19,3000,1.10776528009846,1.17700061010461,1.10776528009846,1.17700061010461,3033.13351696792,0.0,1.0
1996-05-03,1.25,1.25,1.25,1.25,1500,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,1516.56675848396,0.0,1.0
1996-05-06,1.31,1.38,1.19,1.19,11100,1.29568974725802,1.36492507726418,1.17700061010461,1.17700061010461,11222.5940127813,0.0,1.0
1996-05-07,1.38,1.38,1.31,1.38,12200,1.36492507726418,1.36492507726418,1.29568974725802,1.36492507726418,12334.7429690028,0.0,1.0
1996-05-08,1.44,1.44,1.31,1.31,9800,1.42426964584088,1.42426964584088,1.29568974725802,1.29568974725802,9908.23615542853,0.0,1.0
1996-05-09,1.5,1.5,1.5,1.5,1700,1.48361421441758,1.48361421441758,1.48361421441758,1.48361421441758,1718.77565961516,0.0,1.0
1996-05-10,1.5,1.56,1.5,1.5,25300,1.48361421441758,1.54295878299429,1.48361421441758,1.48361421441758,25579.4259930962,0.0,1.0
1996-05-13,1.69,1.69,1.5,1.5,49000,1.67153868157714,1.67153868157714,1.48361421441758,1.48361421441758,49541.1807771428,0.0,1.0
1996-05-14,1.56,1.62,1.56,1.62,22500,1.54295878299429,1.60230335157099,1.54295878299429,1.60230335157099,22748.5013772593,0.0,1.0
1996-05-15,1.88,1.94,1.69,1.75,218200,1.8594631487367,1.91880771731341,1.67153868157714,1.73088325015385,220609.911134134,0.0,1.0
1996-05-16,1.69,1.88,1.62,1.88,51300,1.67153868157714,1.8594631487367,1.60230335157099,1.8594631487367,51866.5831401515,0.0,1.0
1996-05-17,1.62,1.75,1.56,1.69,68700,1.60230335157099,1.73088325015385,1.54295878299429,1.67153868157714,69458.7575385653,0.0,1.0
1996-05-20,1.75,1.75,1.56,1.56,40600,1.73088325015385,1.73088325015385,1.54295878299429,1.54295878299429,41048.4069296324,0.0,1.0
1996-05-21,1.94,1.94,1.75,1.75,48300,1.91880771731341,1.91880771731341,1.73088325015385,1.73088325015385,48833.4496231834,0.0,1.0
1996-05-22,1.81,1.94,1.81,1.88,45300,1.79022781873055,1.91880771731341,1.79022781873055,1.8594631487367,45800.3161062156,0.0,1.0
1996-05-23,1.88,1.94,1.81,1.88,57400,1.8594631487367,1.91880771731341,1.79022781873055,1.8594631487367,58033.954624653,0.0,1.0
1996-05-24,1.81,1.94,1.81,1.94,9000,1.79022781873055,1.91880771731341,1.79022781873055,1.91880771731341,9099.40055090376,0.0,1.0
1996-05-28,1.88,2.0,1.81,2.0,36700,1.8594631487367,1.97815228589011,1.79022781873055,1.97815228589011,37105.3333575743,0.0,1.0
1996-05-29,1.81,1.94,1.75,1.88,60500,1.79022781873055,1.91880771731341,1.73088325015385,1.8594631487367,61168.1925921864,0.0,1.0
1996-05-30,1.75,1.81,1.75,1.75,36000,1.73088325015385,1.79022781873055,1.73088325015385,1.73088325015385,36397.602203615,0.0,1.0
1996-05-31,1.81,1.81,1.75,1.81,20800,1.79022781873055,1.79022781873055,1.73088325015385,1.79022781873055,21029.7257176442,0.0,1.0
1996-06-03,1.75,1.88,1.75,1.81,10100,1.73088325015385,1.8594631487367,1.73088325015385,1.79022781873055,10211.5495071253,0.0,1.0
1996-06-04,1.69,1.75,1.69,1.75,22500,1.67153868157714,1.73088325015385,1.67153868157714,1.73088325015385,22748.5013772594,0.0,1.0
1996-06-05,1.69,1.69,1.69,1.69,2700,1.67153868157714,1.67153868157714,1.67153868157714,1.67153868157714,2729.82016527113,0.0,1.0
1996-06-06,1.88,1.88,1.69,1.69,29500,1.8594631487367,1.8594631487367,1.67153868157714,1.67153868157714,29825.8129168513,0.0,1.0
1996-06-07,2.12,2.12,1.88,1.88,52300,2.09684142304352,2.09684142304352,1.8594631487367,1.8594631487367,52877.6276458073,0.0,1.0
1996-06-10,2.5,2.5,2.19,2.19,80600,2.47269035736264,2.47269035736264,2.16607675304967,2.16607675304967,81490.1871558714,0.0,1.0
1996-06-11,2.75,2.81,2.5,2.5,73100,2.7199593930989,2.7793039616756,2.47269035736264,2.47269035736264,73907.3533634517,0.0,1.0
1996-06-12,2.81,2.88,2.62,2.75,38600,2.7793039616756,2.84853929168176,2.59137949451604,2.7199593930989,39026.3179183206,0.0,1.0
1996-06-13,2.44,2.88,2.44,2.88,33500,2.41334578878593,2.84853929168176,2.41334578878593,2.84853929168176,33869.9909394752,0.0,1.0
1996-06-14,2.56,2.62,2.5,2.5,8900,2.53203492593934,2.59137949451604,2.47269035736264,2.47269035736264,8998.29610033816,0.0,1.0
1996-06-17,2.81,2.81,2.56,2.56,12400,2.7793039616756,2.7793039616756,2.53203492593934,2.53203492593934,12536.9518701341,0.0,1.0
1996-06-18,2.81,2.88,2.56,2.75,32000,2.7793039616756,2.84853929168176,2.53203492593934,2.7199593930989,32353.4241809912,0.0,1.0
1996-06-19,2.75,2.88,2.69,2.75,24300,2.7199593930989,2.84853929168176,2.6606148245222,2.7199593930989,24568.3814874402,0.0,1.0
1996-06-20,2.5,2.75,2.5,2.62,21000,2.47269035736264,2.7199593930989,2.47269035736264,2.59137949451604,21231.9346187754,0.0,1.0
1996-06-21,2.75,2.75,2.56,2.62,13500,2.7199593930989,2.7199593930989,2.53203492593934,2.59137949451604,13649.1008263556,0.0,1.0
1996-06-24,2.62,2.75,2.62,2.75,6700,2.59137949451604,2.7199593930989,2.59137949451604,2.7199593930989,6773.99818789503,0.0,1.0
1996-06-25,2.19,2.62,2.19,2.62,18900,2.16607675304967,2.59137949451604,2.16607675304967,2.59137949451604,19108.7411568979,0.0,1.0
1996-06-26,2.31,2.31,2.25,2.31,4900,2.28476589020308,2.28476589020308,2.22542132162637,2.28476589020308,4954.11807771426,0.0,1.0
1996-06-27,2.38,2.38,2.31,2.38,6200,2.35400122020923,2.35400122020923,2.28476589020308,2.35400122020923,6268.47593506704,0.0,1.0
1996-06-28,2.5,2.5,2.38,2.38,10700,2.47269035736264,2.47269035736264,2.35400122020923,2.35400122020923,10818.1762105189,0.0,1.0
1996-07-01,2.31,2.56,2.31,2.44,18600,2.28476589020308,2.53203492593934,2.28476589020308,2.41334578878593,18805.4278052011,0.0,1.0
1996-07-02,2.5,2.56,2.38,2.44,23300,2.47269035736264,2.53203492593934,2.35400122020923,2.41334578878593,23557.3369817842,0.0,1.0
1996-07-03,2.5,2.56,2.5,2.5,17500,2.47269035736264,2.53203492593934,2.47269035736264,2.47269035736264,17693.2788489795,0.0,1.0
1996-07-05,2.56,2.56,2.38,2.38,7000,2.53203492593934,2.53203492593934,2.35400122020923,2.35400122020923,7077.31153959181,0.0,1.0
1996-07-08,2.5,2.62,2.44,2.5,22200,2.47269035736264,2.59137949451604,2.41334578878593,2.47269035736264,22445.1880255626,0.0,1.0
1996-07-09,2.44,2.5,2.44,2.5,28900,2.41334578878593,2.47269035736264,2.41334578878593,2.47269035736264,29219.1862134577,0.0,1.0
1996-07-10,2.38,2.38,2.38,2.38,5200,2.35400122020923,2.35400122020923,2.35400122020923,2.35400122020923,5257.43142941106,0.0,1.0
1996-07-11,2.5,2.62,2.38,2.5,36500,2.47269035736264,2.59137949451604,2.35400122020923,2.47269035736264,36903.124456443,0.0,1.0
1996-07-12,2.44,2.56,2.44,2.56,4700,2.41334578878593,2.53203492593934,2.41334578878593,2.53203492593934,4751.90917658308,0.0,1.0
1996-07-15,2.38,2.5,2.38,2.5,11600,2.35400122020923,2.47269035736264,2.35400122020923,2.47269035736264,11728.1162656093,0.0,1.0
1996-07-16,2.25,2.38,2.12,2.38,30000,2.22542132162637,2.35400122020923,2.09684142304352,2.35400122020923,30331.3351696793,0.0,1.0
1996-07-17,2.12,2.19,2.0,2.0,16200,2.09684142304352,2.16607675304967,1.97815228589011,1.97815228589011,16378.9209916267,0.0,1.0
1996-07-18,2.12,2.12,2.12,2.12,7000,2.09684142304352,2.09684142304352,2.09684142304352,2.09684142304352,7077.3115395918,0.0,1.0
1996-07-19,1.88,2.0,1.75,2.0,19800,1.8594631487367,1.97815228589011,1.73088325015385,1.97815228589011,20018.6812119883,0.0,1.0
1996-07-22,1.81,1.81,1.75,1.75,6600,1.79022781873055,1.79022781873055,1.73088325015385,1.73088325015385,6672.89373732942,0.0,1.0
1996-07-23,1.75,1.75,1.69,1.69,4900,1.73088325015385,1.73088325015385,1.67153868157714,1.67153868157714,4954.11807771426,0.0,1.0
1996-07-24,1.62,1.62,1.62,1.62,500,1.60230335157099,1.60230335157099,1.60230335157099,1.60230335157099,505.522252827986,0.0,1.0
1996-07-25,1.62,1.62,1.62,1.62,100,1.60230335157099,1.60230335157099,1.60230335157099,1.60230335157099,101.104450565597,0.0,1.0
1996-07-26,1.56,1.62,1.56,1.62,10000,1.54295878299429,1.60230335157099,1.54295878299429,1.60230335157099,10110.4450565597,0.0,1.0
1996-07-29,1.62,1.75,1.62,1.62,3100,1.60230335157099,1.73088325015385,1.60230335157099,1.60230335157099,3134.23796753352,0.0,1.0
1996-07-30,1.5,1.62,1.5,1.62,11500,1.48361421441758,1.60230335157099,1.48361421441758,1.60230335157099,11627.0118150437,0.0,1.0
1996-07-31,1.75,1.75,1.62,1.62,10700,1.73088325015385,1.73088325015385,1.60230335157099,1.60230335157099,10818.1762105189,0.0,1.0
1996-08-01,1.75,1.75,1.75,1.75,6000,1.73088325015385,1.73088325015385,1.73088325015385,1.73088325015385,6066.26703393583,0.0,1.0
1996-08-02,1.88,1.88,1.75,1.75,5000,1.8594631487367,1.8594631487367,1.73088325015385,1.73088325015385,5055.22252827988,0.0,1.0
1996-08-05,1.75,1.75,1.62,1.75,16700,1.73088325015385,1.73088325015385,1.60230335157099,1.73088325015385,16884.4432444547,0.0,1.0
1996-08-06,1.62,1.62,1.62,1.62,1700,1.60230335157099,1.60230335157099,1.60230335157099,1.60230335157099,1718.77565961515,0.0,1.0
1996-08-07,1.69,1.69,1.69,1.69,2000,1.67153868157714,1.67153868157714,1.67153868157714,1.67153868157714,2022.08901131195,0.0,1.0
1996-08-08,1.56,1.69,1.5,1.56,30900,1.54295878299429,1.67153868157714,1.48361421441758,1.54295878299429,31241.2752247695,0.0,1.0
1996-08-09,1.62,1.69,1.5,1.69,12000,1.60230335157099,1.67153868157714,1.48361421441758,1.67153868157714,12132.5340678717,0.0,1.0
1996-08-12,1.69,1.75,1.69,1.75,2000,1.67153868157714,1.73088325015385,1.67153868157714,1.73088325015385,2022.08901131195,0.0,1.0
1996-08-13,1.69,1.75,1.69,1.69,5000,1.67153868157714,1.73088325015385,1.67153868157714,1.67153868157714,5055.22252827988,0.0,1.0
1996-08-14,1.62,1.69,1.62,1.62,1300,1.60230335157099,1.67153868157714,1.60230335157099,1.60230335157099,1314.35785735276,0.0,1.0
1996-08-15,1.62,1.62,1.56,1.56,4000,1.60230335157099,1.60230335157099,1.54295878299429,1.54295878299429,4044.17802262389,0.0,1.0
1996-08-16,1.75,1.75,1.62,1.62,7000,1.73088325015385,1.73088325015385,1.60230335157099,1.60230335157099,7077.3115395918,0.0,1.0
1996-08-19,1.75,1.75,1.75,1.75,0,1.73088325015385,1.73088325015385,1.73088325015385,1.73088325015385,0,0.0,1.0
1996-08-20,1.88,1.88,1.75,1.75,8500,1.8594631487367,1.8594631487367,1.73088325015385,1.73088325015385,8593.87829807579,0.0,1.0
1996-08-21,1.81,1.94,1.75,1.75,14100,1.79022781873055,1.91880771731341,1.73088325015385,1.73088325015385,14255.7275297492,0.0,1.0
1996-08-22,2.0,2.19,1.88,1.88,18000,1.97815228589011,2.16607675304967,1.8594631487367,1.8594631487367,18198.8011018075,0.0,1.0
1996-08-23,2.19,2.19,2.0,2.0,7700,2.16607675304967,2.16607675304967,1.97815228589011,1.97815228589011,7785.042693551,0.0,1.0
1996-08-26,2.12,2.38,2.12,2.31,6800,2.09684142304352,2.35400122020923,2.09684142304352,2.28476589020308,6875.10263846061,0.0,1.0
1996-08-27,2.12,2.12,2.0,2.12,1400,2.09684142304352,2.09684142304352,1.97815228589011,2.09684142304352,1415.46230791836,0.0,1.0
1996-08-28,2.06,2.19,2.06,2.06,1900,2.03749685446681,2.16607675304967,2.03749685446681,2.03749685446681,1920.98456074635,0.0,1.0
1996-08-29,2.0,2.06,2.0,2.06,10600,1.97815228589011,2.03749685446681,1.97815228589011,2.03749685446681,10717.0717599533,0.0,1.0
1996-08-30,2.0,2.0,2.0,2.0,1000,1.97815228589011,1.97815228589011,1.97815228589011,1.97815228589011,1011.04450565597,0.0,1.0
1996-09-03,1.75,2.0,1.75,2.0,11500,1.73088325015385,1.97815228589011,1.73088325015385,1.97815228589011,11627.0118150437,0.0,1.0
1996-09-04,1.94,1.94,1.81,1.88,3500,1.91880771731341,1.91880771731341,1.79022781873055,1.8594631487367,3538.6557697959,0.0,1.0
1996-09-05,1.88,1.94,1.81,1.94,4300,1.8594631487367,1.91880771731341,1.79022781873055,1.91880771731341,4347.49137432069,0.0,1.0
1996-09-06,1.75,1.88,1.75,1.88,2700,1.73088325015385,1.8594631487367,1.73088325015385,1.8594631487367,2729.82016527112,0.0,1.0
1996-09-09,1.75,1.81,1.75,1.75,5700,1.73088325015385,1.79022781873055,1.73088325015385,1.73088325015385,5762.95368223904,0.0,1.0
1996-09-10,2.12,2.12,1.69,1.75,40700,2.09684142304352,2.09684142304352,1.67153868157714,1.73088325015385,41149.5113801981,0.0,1.0
1996-09-11,2.31,2.38,2.25,2.25,18700,2.28476589020308,2.35400122020923,2.22542132162637,2.22542132162637,18906.5322557667,0.0,1.0
1996-09-12,2.12,2.31,2.0,2.31,41000,2.09684142304352,2.28476589020308,1.97815228589011,2.28476589020308,41452.8247318948,0.0,1.0
1996-09-13,2.5,2.56,2.12,2.12,138300,2.47269035736264,2.53203492593934,2.09684142304352,2.09684142304352,139827.455132221,0.0,1.0
1996-09-16,2.44,2.62,2.38,2.38,20500,2.41334578878593,2.59137949451604,2.35400122020923,2.35400122020923,20726.4123659475,0.0,1.0
1996-09-17,2.5,2.56,2.44,2.44,28400,2.47269035736264,2.53203492593934,2.41334578878593,2.41334578878593,28713.6639606296,0.0,1.0
1996-09-18,2.38,2.56,2.38,2.5,57500,2.35400122020923,2.53203492593934,2.35400122020923,2.47269035736264,58135.0590752185,0.0,1.0
1996-09-19,2.31,2.5,2.31,2.5,58800,2.28476589020308,2.47269035736264,2.28476589020308,2.47269035736264,59449.4169325712,0.0,1.0
1996-09-20,2.31,2.31,2.31,2.31,2400,2.28476589020308,2.28476589020308,2.28476589020308,2.28476589020308,2426.50681357433,0.0,1.0
1996-09-23,2.38,2.38,2.25,2.25,2600,2.35400122020923,2.35400122020923,2.22542132162637,2.22542132162637,2628.71571470553,0.0,1.0
1996-09-24,2.38,2.44,2.38,2.44,38300,2.35400122020923,2.41334578878593,2.35400122020923,2.41334578878593,38723.0045666238,0.0,1.0
1996-09-25,2.31,2.44,2.31,2.44,9700,2.28476589020308,2.41334578878593,2.28476589020308,2.41334578878593,9807.13170486293,0.0,1.0
1996-09-26,2.38,2.38,2.25,2.25,3200,2.35400122020923,2.35400122020923,2.22542132162637,2.22542132162637,3235.34241809912,0.0,1.0
1996-09-27,2.38,2.44,2.31,2.31,18000,2.35400122020923,2.41334578878593,2.28476589020308,2.28476589020308,18198.8011018075,0.0,1.0
1996-09-30,2.31,2.31,2.25,2.25,17100,2.28476589020308,2.28476589020308,2.22542132162637,2.22542132162637,17288.8610467171,0.0,1.0
1996-10-01,2.38,2.44,2.31,2.31,8300,2.35400122020923,2.41334578878593,2.28476589020308,2.28476589020308,8391.66939694458,0.0,1.0
1996-10-02,2.44,2.5,2.38,2.44,44200,2.41334578878593,2.47269035736264,2.35400122020923,2.41334578878593,44688.1671499941,0.0,1.0
1996-10-03,2.38,2.44,2.38,2.44,1200,2.35400122020923,2.41334578878593,2.35400122020923,2.41334578878593,1213.25340678717,0.0,1.0
1996-10-04,2.44,2.44,2.31,2.31,6400,2.41334578878593,2.41334578878593,2.28476589020308,2.28476589020308,6470.68483619824,0.0,1.0
1996-10-07,2.31,2.38,2.31,2.38,3000,2.28476589020308,2.35400122020923,2.28476589020308,2.35400122020923,3033.13351696792,0.0,1.0
1996-10-08,2.19,2.25,2.12,2.25,11100,2.16607675304967,2.22542132162637,2.09684142304352,2.22542132162637,11222.5940127813,0.0,1.0
1996-10-09,2.06,2.12,2.0,2.12,18300,2.03749685446681,2.09684142304352,1.97815228589011,2.09684142304352,18502.1144535043,0.0,1.0
1996-10-10,2.0,2.12,2.0,2.12,5700,1.97815228589011,2.09684142304352,1.97815228589011,2.09684142304352,5762.95368223905,0.0,1.0
1996-10-11,2.0,2.06,1.94,1.94,13000,1.97815228589011,2.03749685446681,1.91880771731341,1.91880771731341,13143.5785735277,0.0,1.0
1996-10-14,1.94,1.94,1.94,1.94,500,1.91880771731341,1.91880771731341,1.91880771731341,1.91880771731341,505.522252827986,0.0,1.0
1996-10-15,2.0,2.06,1.94,2.0,11900,1.97815228589011,2.03749685446681,1.91880771731341,1.97815228589011,12031.4296173061,0.0,1.0
1996-10-16,2.0,2.06,2.0,2.0,11200,1.97815228589011,2.03749685446681,1.97815228589011,1.97815228589011,11323.6984633469,0.0,1.0
1996-10-17,2.12,2.12,2.0,2.0,18200,2.09684142304352,2.09684142304352,1.97815228589011,1.97815228589011,18401.0100029387,0.0,1.0
1996-10-18,1.94,2.12,1.94,2.0,11400,1.91880771731341,2.09684142304352,1.91880771731341,1.97815228589011,11525.9073644781,0.0,1.0
1996-10-21,1.94,2.0,1.94,2.0,6900,1.91880771731341,1.97815228589011,1.91880771731341,1.97815228589011,6976.2070890262,0.0,1.0
1996-10-22,2.06,2.06,2.06,2.06,3300,2.03749685446681,2.03749685446681,2.03749685446681,2.03749685446681,3336.44686866472,0.0,1.0
1996-10-23,2.19,2.19,2.12,2.12,3300,2.16607675304967,2.16607675304967,2.09684142304352,2.09684142304352,3336.44686866471,0.0,1.0
1996-10-24,2.19,2.19,2.12,2.12,17400,2.16607675304967,2.16607675304967,2.09684142304352,2.09684142304352,17592.1743984139,0.0,1.0
1996-10-25,2.06,2.12,2.0,2.12,5200,2.03749685446681,2.09684142304352,1.97815228589011,2.09684142304352,5257.43142941107,0.0,1.0
1996-10-28,2.06,2.12,2.06,2.06,16200,2.03749685446681,2.09684142304352,2.03749685446681,2.03749685446681,16378.9209916268,0.0,1.0
1996-10-29,2.19,2.19,2.0,2.0,22700,2.16607675304967,2.16607675304967,1.97815228589011,1.97815228589011,22950.7102783906,0.0,1.0
1996-10-30,2.12,2.12,2.0,2.06,18500,2.09684142304352,2.09684142304352,1.97815228589011,2.03749685446681,18704.3233546355,0.0,1.0
1996-10-31,2.19,2.19,2.0,2.12,20500,2.16607675304967,2.16607675304967,1.97815228589011,2.09684142304352,20726.4123659475,0.0,1.0
1996-11-01,2.19,2.19,2.12,2.12,5200,2.16607675304967,2.16607675304967,2.09684142304352,2.09684142304352,5257.43142941106,0.0,1.0
1996-11-04,2.12,2.19,2.12,2.12,6800,2.09684142304352,2.16607675304967,2.09684142304352,2.09684142304352,6875.10263846061,0.0,1.0
1996-11-05,2.12,2.12,2.0,2.0,5000,2.09684142304352,2.09684142304352,1.97815228589011,1.97815228589011,5055.22252827986,0.0,1.0
1996-11-06,2.06,2.12,2.06,2.12,5800,2.03749685446681,2.09684142304352,2.03749685446681,2.09684142304352,5864.05813280465,0.0,1.0
1996-11-07,2.12,2.12,2.06,2.06,8000,2.09684142304352,2.09684142304352,2.03749685446681,2.03749685446681,8088.35604524777,0.0,1.0
1996-11-08,2.12,2.12,2.06,2.06,2000,2.09684142304352,2.09684142304352,2.03749685446681,2.03749685446681,2022.08901131194,0.0,1.0
1996-11-11,2.12,2.12,2.06,2.06,4100,2.09684142304352,2.09684142304352,2.03749685446681,2.03749685446681,4145.28247318948,0.0,1.0
1996-11-12,2.0,2.12,1.94,2.06,14000,1.97815228589011,2.09684142304352,1.91880771731341,2.03749685446681,14154.6230791836,0.0,1.0
1996-11-13,2.06,2.12,2.0,2.06,9000,2.03749685446681,2.09684142304352,1.97815228589011,2.03749685446681,9099.40055090377,0.0,1.0
1996-11-14,2.12,2.12,1.94,1.94,8000,2.09684142304352,2.09684142304352,1.91880771731341,1.91880771731341,8088.35604524777,0.0,1.0
1996-11-15,2.06,2.19,2.0,2.06,16900,2.03749685446681,2.16607675304967,1.97815228589011,2.03749685446681,17086.652145586,0.0,1.0
1996-11-18,2.19,2.19,2.06,2.12,30500,2.16607675304967,2.16607675304967,2.03749685446681,2.09684142304352,30836.8574225072,0.0,1.0
1996-11-19,2.12,2.19,2.06,2.19,30500,2.09684142304352,2.16607675304967,2.03749685446681,2.16607675304967,30836.8574225071,0.0,1.0
1996-11-20,2.06,2.12,2.0,2.12,17500,2.03749685446681,2.09684142304352,1.97815228589011,2.09684142304352,17693.2788489796,0.0,1.0
1996-11-21,2.12,2.12,2.0,2.0,15100,2.09684142304352,2.09684142304352,1.97815228589011,1.97815228589011,15266.7720354052,0.0,1.0
1996-11-22,2.25,2.25,2.12,2.12,14700,2.22542132162637,2.22542132162637,2.09684142304352,2.09684142304352,14862.3542331428,0.0,1.0
1996-11-25,2.25,2.25,2.06,2.19,18800,2.22542132162637,2.22542132162637,2.03749685446681,2.16607675304967,19007.6367063323,0.0,1.0
1996-11-26,2.31,2.31,2.12,2.12,10500,2.28476589020308,2.28476589020308,2.09684142304352,2.09684142304352,10615.9673093877,0.0,1.0
1996-11-27,2.25,2.31,2.25,2.31,15300,2.22542132162637,2.28476589020308,2.22542132162637,2.28476589020308,15468.9809365364,0.0,1.0
1996-11-29,2.31,2.31,2.19,2.19,5300,2.28476589020308,2.28476589020308,2.16607675304967,2.16607675304967,5358.53587997665,0.0,1.0
1996-12-02,2.31,2.31,2.25,2.25,2000,2.28476589020308,2.28476589020308,2.22542132162637,2.22542132162637,2022.08901131194,0.0,1.0
1996-12-03,2.19,2.25,2.12,2.25,8200,2.16607675304967,2.22542132162637,2.09684142304352,2.22542132162637,8290.56494637898,0.0,1.0
1996-12-04,2.12,2.19,2.12,2.19,2200,2.09684142304352,2.16607675304967,2.09684142304352,2.16607675304967,2224.29791244314,0.0,1.0
1996-12-05,2.25,2.25,2.12,2.25,3200,2.22542132162637,2.22542132162637,2.09684142304352,2.22542132162637,3235.34241809912,0.0,1.0
1996-12-06,2.25,2.25,2.12,2.12,20400,2.22542132162637,2.22542132162637,2.09684142304352,2.09684142304352,20625.3079153819,0.0,1.0
1996-12-09,2.06,2.19,2.06,2.19,7300,2.03749685446681,2.16607675304967,2.03749685446681,2.16607675304967,7380.62489128862,0.0,1.0
1996-12-10,2.0,2.06,2.0,2.06,13900,1.97815228589011,2.03749685446681,1.97815228589011,2.03749685446681,14053.518628618,0.0,1.0
1996-12-11,2.0,2.12,1.88,2.12,30900,1.97815228589011,2.09684142304352,1.8594631487367,2.09684142304352,31241.2752247696,0.0,1.0
1996-12-12,2.0,2.0,1.94,2.0,11100,1.97815228589011,1.97815228589011,1.91880771731341,1.97815228589011,11222.5940127813,0.0,1.0
1996-12-13,2.0,2.12,2.0,2.0,10100,1.97815228589011,2.09684142304352,1.97815228589011,1.97815228589011,10211.5495071253,0.0,1.0
1996-12-16,2.12,2.12,1.94,1.94,11000,2.09684142304352,2.09684142304352,1.91880771731341,1.91880771731341,11121.4895622157,0.0,1.0
1996-12-17,2.12,2.25,2.0,2.0,16400,2.09684142304352,2.22542132162637,1.97815228589011,1.97815228589011,16581.1298927579,0.0,1.0
1996-12-18,2.12,2.12,2.12,2.12,2100,2.09684142304352,2.09684142304352,2.09684142304352,2.09684142304352,2123.19346187754,0.0,1.0
1996-12-19,2.44,2.44,2.12,2.12,18200,2.41334578878593,2.41334578878593,2.09684142304352,2.09684142304352,18401.0100029387,0.0,1.0
1996-12-20,2.5,2.5,2.44,2.44,18800,2.47269035736264,2.47269035736264,2.41334578878593,2.41334578878593,19007.6367063323,0.0,1.0
1996-12-23,2.38,2.44,2.38,2.44,14700,2.35400122020923,2.41334578878593,2.35400122020923,2.41334578878593,14862.3542331428,0.0,1.0
1996-12-24,2.31,2.38,2.31,2.38,15200,2.28476589020308,2.35400122020923,2.28476589020308,2.35400122020923,15367.8764859708,0.0,1.0
1996-12-26,2.25,2.31,2.25,2.31,4700,2.22542132162637,2.28476589020308,2.22542132162637,2.28476589020308,4751.90917658308,0.0,1.0
1996-12-27,2.25,2.38,2.25,2.25,5200,2.22542132162637,2.35400122020923,2.22542132162637,2.22542132162637,5257.43142941107,0.0,1.0
1996-12-30,2.31,2.31,2.25,2.25,11500,2.28476589020308,2.28476589020308,2.22542132162637,2.22542132162637,11627.0118150437,0.0,1.0
1996-12-31,2.25,2.25,2.19,2.19,19800,2.22542132162637,2.22542132162637,2.16607675304967,2.16607675304967,20018.6812119883,0.0,1.0
1997-01-02,2.31,2.31,2.25,2.31,7000,2.28476589020308,2.28476589020308,2.22542132162637,2.28476589020308,7077.31153959181,0.0,1.0
1997-01-03,2.38,2.44,2.25,2.44,10400,2.35400122020923,2.41334578878593,2.22542132162637,2.41334578878593,10514.8628588221,0.0,1.0
1997-01-06,2.44,2.5,2.38,2.5,7200,2.41334578878593,2.47269035736264,2.35400122020923,2.47269035736264,7279.52044072302,0.0,1.0
1997-01-07,2.5,2.5,2.5,2.5,2500,2.47269035736264,2.47269035736264,2.47269035736264,2.47269035736264,2527.61126413993,0.0,1.0
1997-01-08,2.62,2.62,2.5,2.5,2000,2.59137949451604,2.59137949451604,2.47269035736264,2.47269035736264,2022.08901131195,0.0,1.0
1997-01-09,2.56,2.62,2.5,2.5,10800,2.53203492593934,2.59137949451604,2.47269035736264,2.47269035736264,10919.2806610845,0.0,1.0
1997-01-10,2.62,2.69,2.44,2.44,8800,2.59137949451604,2.6606148245222,2.41334578878593,2.41334578878593,8897.19164977258,0.0,1.0
1997-01-13,2.62,2.62,2.62,2.62,600,2.59137949451604,2.59137949451604,2.59137949451604,2.59137949451604,606.626703393585,0.0,1.0
1997-01-14,2.56,2.62,2.56,2.56,4900,2.53203492593934,2.59137949451604,2.53203492593934,2.53203492593934,4954.11807771427,0.0,1.0
1997-01-15,2.62,2.62,2.5,2.56,8800,2.59137949451604,2.59137949451604,2.47269035736264,2.53203492593934,8897.19164977258,0.0,1.0
1997-01-16,2.56,2.56,2.5,2.5,12000,2.53203492593934,2.53203492593934,2.47269035736264,2.47269035736264,12132.5340678717,0.0,1.0
1997-01-17,2.5,2.56,2.5,2.5,10100,2.47269035736264,2.53203492593934,2.47269035736264,2.47269035736264,10211.5495071253,0.0,1.0
1997-01-20,3.12,3.12,2.88,2.88,60100,3.08591756598857,3.08591756598857,2.84853929168176,2.84853929168176,60763.774789924,0.0,1.0
1997-01-21,3.0,3.25,3.0,3.25,30600,2.96722842883516,3.21449746457143,2.96722842883516,3.21449746457143,30937.9618730728,0.0,1.0
1997-01-22,2.88,3.06,2.75,3.0,20100,2.84853929168176,3.02657299741187,2.7199593930989,2.96722842883516,20321.9945636851,0.0,1.0
1997-01-23,2.94,3.0,2.81,3.0,5400,2.90788386025846,2.96722842883516,2.7793039616756,2.96722842883516,5459.64033054226,0.0,1.0
1997-01-24,2.88,2.94,2.88,2.88,4600,2.84853929168176,2.90788386025846,2.84853929168176,2.84853929168176,4650.80472601748,0.0,1.0
1997-01-27,2.88,2.88,2.88,2.88,5400,2.84853929168176,2.84853929168176,2.84853929168176,2.84853929168176,5459.64033054225,0.0,1.0
1997-01-28,2.81,2.88,2.81,2.88,7600,2.7793039616756,2.84853929168176,2.7793039616756,2.84853929168176,7683.93824298541,0.0,1.0
1997-01-29,2.75,2.88,2.75,2.75,17400,2.7199593930989,2.84853929168176,2.7199593930989,2.7199593930989,17592.1743984139,0.0,1.0
1997-01-30,2.81,2.88,2.75,2.75,8400,2.7793039616756,2.84853929168176,2.7199593930989,2.7199593930989,8492.77384751019,0.0,1.0
1997-01-31,2.81,2.88,2.81,2.88,11800,2.7793039616756,2.84853929168176,2.7793039616756,2.84853929168176,11930.3251667405,0.0,1.0
1997-02-03,2.88,3.0,2.75,2.75,11600,2.84853929168176,2.96722842883516,2.7199593930989,2.7199593930989,11728.1162656093,0.0,1.0
1997-02-04,2.88,3.0,2.88,2.88,9000,2.84853929168176,2.96722842883516,2.84853929168176,2.84853929168176,9099.40055090376,0.0,1.0
1997-02-05,2.94,2.94,2.75,2.75,2000,2.90788386025846,2.90788386025846,2.7199593930989,2.7199593930989,2022.08901131195,0.0,1.0
1997-02-06,2.94,3.0,2.88,3.0,10900,2.90788386025846,2.96722842883516,2.84853929168176,2.96722842883516,11020.3851116501,0.0,1.0
1997-02-07,2.94,3.0,2.94,3.0,7000,2.90788386025846,2.96722842883516,2.90788386025846,2.96722842883516,7077.31153959182,0.0,1.0
1997-02-10,2.94,3.0,2.94,3.0,7800,2.90788386025846,2.96722842883516,2.90788386025846,2.96722842883516,7886.1471441166,0.0,1.0
1997-02-11,3.0,3.0,2.81,2.88,9600,2.96722842883516,2.96722842883516,2.7793039616756,2.84853929168176,9706.02725429736,0.0,1.0
1997-02-12,2.94,2.94,2.94,2.94,3100,2.90788386025846,2.90788386025846,2.90788386025846,2.90788386025846,3134.23796753352,0.0,1.0
1997-02-13,3.0,3.0,2.88,3.0,14600,2.96722842883516,2.96722842883516,2.84853929168176,2.96722842883516,14761.2497825772,0.0,1.0
1997-02-14,2.94,3.0,2.88,3.0,10800,2.90788386025846,2.96722842883516,2.84853929168176,2.96722842883516,10919.2806610845,0.0,1.0
1997-02-18,2.88,2.94,2.88,2.88,6500,2.84853929168176,2.90788386025846,2.84853929168176,2.84853929168176,6571.78928676382,0.0,1.0
1997-02-19,2.75,2.75,2.69,2.75,16500,2.7199593930989,2.7199593930989,2.6606148245222,2.7199593930989,16682.2343433236,0.0,1.0
1997-02-20,2.62,2.75,2.62,2.69,18900,2.59137949451604,2.7199593930989,2.59137949451604,2.6606148245222,19108.7411568979,0.0,1.0
1997-02-21,2.62,2.62,2.5,2.56,16100,2.59137949451604,2.59137949451604,2.47269035736264,2.53203492593934,16277.8165410612,0.0,1.0
1997-02-24,2.62,2.62,2.56,2.56,4100,2.59137949451604,2.59137949451604,2.53203492593934,2.53203492593934,4145.2824731895,0.0,1.0
1997-02-25,2.75,2.75,2.56,2.56,9000,2.7199593930989,2.7199593930989,2.53203492593934,2.53203492593934,9099.40055090377,0.0,1.0
1997-02-26,2.75,2.75,2.56,2.75,18800,2.7199593930989,2.7199593930989,2.53203492593934,2.7199593930989,19007.6367063323,0.0,1.0
1997-02-27,2.81,2.81,2.69,2.69,21500,2.7793039616756,2.7793039616756,2.6606148245222,2.6606148245222,21737.4568716035,0.0,1.0
1997-02-28,2.81,2.81,2.75,2.81,9900,2.7793039616756,2.7793039616756,2.7199593930989,2.7793039616756,10009.3406059942,0.0,1.0
1997-03-03,2.75,2.81,2.75,2.81,9900,2.7199593930989,2.7793039616756,2.7199593930989,2.7793039616756,10009.3406059941,0.0,1.0
1997-03-04,2.81,2.81,2.69,2.81,34000,2.7793039616756,2.7793039616756,2.6606148245222,2.7793039616756,34375.5131923031,0.0,1.0
1997-03-05,2.69,2.81,2.69,2.69,5400,2.6606148245222,2.7793039616756,2.6606148245222,2.6606148245222,5459.64033054225,0.0,1.0
1997-03-06,2.81,2.88,2.75,2.75,9900,2.7793039616756,2.84853929168176,2.7199593930989,2.7199593930989,10009.3406059942,0.0,1.0
1997-03-07,2.88,2.88,2.88,2.88,1200,2.84853929168176,2.84853929168176,2.84853929168176,2.84853929168176,1213.25340678717,0.0,1.0
1997-03-10,2.88,2.88,2.88,2.88,2100,2.84853929168176,2.84853929168176,2.84853929168176,2.84853929168176,2123.19346187754,0.0,1.0
1997-03-11,2.75,2.88,2.75,2.88,2000,2.7199593930989,2.84853929168176,2.7199593930989,2.84853929168176,2022.08901131195,0.0,1.0
1997-03-12,2.75,2.88,2.69,2.75,10500,2.7199593930989,2.84853929168176,2.6606148245222,2.7199593930989,10615.9673093877,0.0,1.0
1997-03-13,2.94,2.94,2.62,2.81,20900,2.90788386025846,2.90788386025846,2.59137949451604,2.7793039616756,21130.8301682099,0.0,1.0
1997-03-14,2.88,2.88,2.88,2.88,9000,2.84853929168176,2.84853929168176,2.84853929168176,2.84853929168176,9099.40055090376,0.0,1.0
1997-03-17,2.81,2.81,2.75,2.75,6200,2.7793039616756,2.7793039616756,2.7199593930989,2.7199593930989,6268.47593506704,0.0,1.0
1997-03-18,2.75,2.81,2.75,2.81,1100,2.7199593930989,2.7793039616756,2.7199593930989,2.7793039616756,1112.14895622157,0.0,1.0
1997-03-19,2.94,2.94,2.75,2.75,25700,2.90788386025846,2.90788386025846,2.7199593930989,2.7199593930989,25983.8437953585,0.0,1.0
1997-03-20,2.94,3.0,2.88,2.88,25800,2.90788386025846,2.96722842883516,2.84853929168176,2.84853929168176,26084.9482459241,0.0,1.0
1997-03-21,3.12,3.12,2.94,3.0,33700,3.08591756598857,3.08591756598857,2.90788386025846,2.96722842883516,34072.1998406063,0.0,1.0
1997-03-24,3.25,3.31,3.19,3.19,30000,3.21449746457143,3.27384203314813,3.15515289599472,3.15515289599472,30331.3351696792,0.0,1.0
1997-03-25,3.12,3.25,3.06,3.12,6600,3.08591756598857,3.21449746457143,3.02657299741187,3.08591756598857,6672.89373732943,0.0,1.0
1997-03-26,3.31,3.31,3.06,3.06,34300,3.27384203314813,3.27384203314813,3.02657299741187,3.02657299741187,34678.8265439999,0.0,1.0
1997-03-27,3.62,4.12,3.44,3.5,88600,3.5804556374611,4.07499370893362,3.40242193173099,3.46176650030769,89578.5432011192,0.0,1.0
1997-03-31,3.62,3.88,3.5,3.81,20200,3.5804556374611,3.83761543462681,3.46176650030769,3.76838010462066,20423.0990142507,0.0,1.0
1997-04-01,3.06,3.75,2.75,3.75,63400,3.02657299741187,3.70903553604395,2.7199593930989,3.70903553604395,64100.2216585887,0.0,1.0
1997-04-02,3.0,3.0,2.94,3.0,16300,2.96722842883516,2.96722842883516,2.90788386025846,2.96722842883516,16480.0254421924,0.0,1.0
1997-04-03,2.94,3.06,2.88,3.06,13900,2.90788386025846,3.02657299741187,2.84853929168176,3.02657299741187,14053.518628618,0.0,1.0
1997-04-04,3.0,3.12,2.94,2.94,24200,2.96722842883516,3.08591756598857,2.90788386025846,2.90788386025846,24467.2770368746,0.0,1.0
1997-04-07,3.0,3.0,3.0,3.0,4300,2.96722842883516,2.96722842883516,2.96722842883516,2.96722842883516,4347.49137432069,0.0,1.0
1997-04-08,3.06,3.06,3.0,3.0,600,3.02657299741187,3.02657299741187,2.96722842883516,2.96722842883516,606.626703393584,0.0,1.0
1997-04-09,2.88,3.06,2.88,3.06,6000,2.84853929168176,3.02657299741187,2.84853929168176,3.02657299741187,6066.26703393584,0.0,1.0
1997-04-10,3.0,3.0,2.94,2.94,5100,2.96722842883516,2.96722842883516,2.90788386025846,2.90788386025846,5156.32697884547,0.0,1.0
1997-04-11,2.94,2.94,2.88,2.88,7100,2.90788386025846,2.90788386025846,2.84853929168176,2.84853929168176,7178.41599015742,0.0,1.0
1997-04-14,2.94,2.94,2.94,2.94,8000,2.90788386025846,2.90788386025846,2.90788386025846,2.90788386025846,8088.35604524779,0.0,1.0
1997-04-15,2.88,2.88,2.75,2.81,7900,2.84853929168176,2.84853929168176,2.7199593930989,2.7793039616756,7987.25159468219,0.0,1.0
1997-04-16,2.75,2.88,2.75,2.88,6200,2.7199593930989,2.84853929168176,2.7199593930989,2.84853929168176,6268.47593506704,0.0,1.0
1997-04-17,2.69,2.75,2.69,2.75,900,2.6606148245222,2.7199593930989,2.6606148245222,2.7199593930989,909.940055090375,0.0,1.0
1997-04-18,2.81,2.81,2.75,2.75,7800,2.7793039616756,2.7793039616756,2.7199593930989,2.7199593930989,7886.1471441166,0.0,1.0
1997-04-21,2.81,2.81,2.69,2.75,8900,2.7793039616756,2.7793039616756,2.6606148245222,2.7199593930989,8998.29610033818,0.0,1.0
1997-04-22,2.75,2.75,2.75,2.75,200,2.7199593930989,2.7199593930989,2.7199593930989,2.7199593930989,202.208901131195,0.0,1.0
1997-04-23,2.81,2.88,2.75,2.75,10800,2.7793039616756,2.84853929168176,2.7199593930989,2.7199593930989,10919.2806610845,0.0,1.0
1997-04-24,2.75,2.81,2.75,2.75,10300,2.7199593930989,2.7793039616756,2.7199593930989,2.7199593930989,10413.7584082565,0.0,1.0
1997-04-25,2.5,2.69,2.5,2.69,14500,2.47269035736264,2.6606148245222,2.47269035736264,2.6606148245222,14660.1453320116,0.0,1.0
1997-04-28,2.81,2.81,2.5,2.5,10800,2.7793039616756,2.7793039616756,2.47269035736264,2.47269035736264,10919.2806610845,0.0,1.0
1997-04-29,2.81,2.88,2.75,2.75,3300,2.7793039616756,2.84853929168176,2.7199593930989,2.7199593930989,3336.44686866472,0.0,1.0
1997-04-30,2.81,2.94,2.81,2.81,14000,2.7793039616756,2.90788386025846,2.7793039616756,2.7793039616756,14154.6230791836,0.0,1.0
1997-05-01,2.69,2.94,2.69,2.94,6100,2.6606148245222,2.90788386025846,2.6606148245222,2.90788386025846,6167.37148450143,0.0,1.0
1997-05-02,2.56,2.69,2.56,2.69,5200,2.53203492593934,2.6606148245222,2.53203492593934,2.6606148245222,5257.43142941106,0.0,1.0
1997-05-05,2.5,2.62,2.5,2.56,16400,2.47269035736264,2.59137949451604,2.47269035736264,2.53203492593934,16581.1298927579,0.0,1.0
1997-05-06,2.62,2.75,2.5,2.5,19700,2.59137949451604,2.7199593930989,2.47269035736264,2.47269035736264,19917.5767614227,0.0,1.0
1997-05-07,2.56,2.62,2.5,2.5,28100,2.53203492593934,2.59137949451604,2.47269035736264,2.47269035736264,28410.3506089329,0.0,1.0
1997-05-08,2.56,2.56,2.5,2.5,10200,2.53203492593934,2.53203492593934,2.47269035736264,2.47269035736264,10312.6539576909,0.0,1.0
1997-05-09,2.69,2.75,2.56,2.56,61400,2.6606148245222,2.7199593930989,2.53203492593934,2.53203492593934,62078.1326472767,0.0,1.0
1997-05-12,2.62,2.69,2.62,2.62,10500,2.59137949451604,2.6606148245222,2.59137949451604,2.59137949451604,10615.9673093877,0.0,1.0
1997-05-13,2.75,2.75,2.69,2.75,5200,2.7199593930989,2.7199593930989,2.6606148245222,2.7199593930989,5257.43142941106,0.0,1.0
1997-05-14,2.75,2.75,2.75,2.75,4000,2.7199593930989,2.7199593930989,2.7199593930989,2.7199593930989,4044.1780226239,0.0,1.0
1997-05-15,2.75,2.88,2.75,2.88,4200,2.7199593930989,2.84853929168176,2.7199593930989,2.84853929168176,4246.38692375509,0.0,1.0
1997-05-16,2.75,2.88,2.62,2.62,5700,2.7199593930989,2.84853929168176,2.59137949451604,2.59137949451604,5762.95368223905,0.0,1.0
1997-05-19,2.75,2.75,2.75,2.75,0,2.7199593930989,2.7199593930989,2.7199593930989,2.7199593930989,0,0.0,1.0
1997-05-20,2.75,2.75,2.75,2.75,0,2.7199593930989,2.7199593930989,2.7199593930989,2.7199593930989,0,0.0,1.0
1997-05-21,2.75,2.88,2.75,2.75,1500,2.7199593930989,2.84853929168176,2.7199593930989,2.7199593930989,1516.56675848396,0.0,1.0
1997-05-22,2.75,2.81,2.75,2.75,6700,2.7199593930989,2.7793039616756,2.7199593930989,2.7199593930989,6773.99818789502,0.0,1.0
1997-05-23,2.75,2.88,2.75,2.81,8900,2.7199593930989,2.84853929168176,2.7199593930989,2.7793039616756,8998.29610033817,0.0,1.0
1997-05-27,2.62,2.62,2.56,2.62,33300,2.59137949451604,2.59137949451604,2.53203492593934,2.59137949451604,33667.782038344,0.0,1.0
1997-05-28,2.62,2.75,2.56,2.56,15500,2.59137949451604,2.7199593930989,2.53203492593934,2.53203492593934,15671.1898376676,0.0,1.0
1997-05-29,2.88,2.88,2.62,2.62,11000,2.84853929168176,2.84853929168176,2.59137949451604,2.59137949451604,11121.4895622157,0.0,1.0
1997-05-30,2.94,2.94,2.75,2.75,26300,2.90788386025846,2.90788386025846,2.7199593930989,2.7199593930989,26590.4704987521,0.0,1.0
1997-06-02,2.88,2.94,2.88,2.94,5700,2.84853929168176,2.90788386025846,2.84853929168176,2.90788386025846,5762.95368223905,0.0,1.0
1997-06-03,2.81,2.88,2.81,2.88,800,2.7793039616756,2.84853929168176,2.7793039616756,2.84853929168176,808.83560452478,0.0,1.0
1997-06-04,2.88,2.88,2.88,2.88,3800,2.84853929168176,2.84853929168176,2.84853929168176,2.84853929168176,3841.9691214927,0.0,1.0
1997-06-05,2.88,3.0,2.75,3.0,5600,2.84853929168176,2.96722842883516,2.7199593930989,2.96722842883516,5661.84923167345,0.0,1.0
1997-06-06,3.0,3.0,2.81,2.88,35900,2.96722842883516,2.96722842883516,2.7793039616756,2.84853929168176,36296.4977530495,0.0,1.0
1997-06-09,3.0,3.0,2.94,3.0,6700,2.96722842883516,2.96722842883516,2.90788386025846,2.96722842883516,6773.99818789503,0.0,1.0
1997-06-10,3.12,3.12,2.94,3.0,3700,3.08591756598857,3.08591756598857,2.90788386025846,2.96722842883516,3740.8646709271,0.0,1.0
1997-06-11,3.38,3.38,3.06,3.06,19600,3.34307736315428,3.34307736315428,3.02657299741187,3.02657299741187,19816.4723108571,0.0,1.0
1997-06-12,3.38,3.5,3.25,3.38,21500,3.34307736315428,3.46176650030769,3.21449746457143,3.34307736315428,21737.4568716035,0.0,1.0
1997-06-13,3.12,3.5,3.12,3.5,12500,3.08591756598857,3.46176650030769,3.08591756598857,3.46176650030769,12638.0563206997,0.0,1.0
1997-06-16,3.12,3.25,3.12,3.12,13800,3.08591756598857,3.21449746457143,3.08591756598857,3.08591756598857,13952.4141780524,0.0,1.0
1997-06-17,3.0,3.19,3.0,3.12,600,2.96722842883516,3.15515289599472,2.96722842883516,3.08591756598857,606.626703393585,0.0,1.0
1997-06-18,3.0,3.12,3.0,3.12,2800,2.96722842883516,3.08591756598857,2.96722842883516,3.08591756598857,2830.92461583673,0.0,1.0
1997-06-19,3.0,3.0,3.0,3.0,0,2.96722842883516,2.96722842883516,2.96722842883516,2.96722842883516,0,0.0,1.0
1997-06-20,2.94,3.0,2.94,3.0,3900,2.90788386025846,2.96722842883516,2.90788386025846,2.96722842883516,3943.0735720583,0.0,1.0
1997-06-23,3.0,3.0,3.0,3.0,300,2.96722842883516,2.96722842883516,2.96722842883516,2.96722842883516,303.313351696793,0.0,1.0
1997-06-24,3.12,3.12,2.94,2.94,8600,3.08591756598857,3.08591756598857,2.90788386025846,2.90788386025846,8694.98274864138,0.0,1.0
1997-06-25,3.25,3.38,3.0,3.0,5100,3.21449746457143,3.34307736315428,2.96722842883516,2.96722842883516,5156.32697884546,0.0,1.0
1997-06-26,3.25,3.38,3.25,3.38,23200,3.21449746457143,3.34307736315428,3.21449746457143,3.34307736315428,23456.2325312186,0.0,1.0
1997-06-27,3.25,3.25,3.25,3.25,1000,3.21449746457143,3.21449746457143,3.21449746457143,3.21449746457143,1011.04450565597,0.0,1.0
1997-06-30,3.25,3.25,3.12,3.12,30300,3.21449746457143,3.21449746457143,3.08591756598857,3.08591756598857,30634.648521376,0.0,1.0
1997-07-01,3.12,3.25,3.12,3.12,12900,3.08591756598857,3.21449746457143,3.08591756598857,3.08591756598857,13042.4741229621,0.0,1.0
1997-07-02,3.19,3.25,3.12,3.12,22800,3.15515289599472,3.21449746457143,3.08591756598857,3.08591756598857,23051.8147289562,0.0,1.0
1997-07-03,3.12,3.12,3.12,3.12,10000,3.08591756598857,3.08591756598857,3.08591756598857,3.08591756598857,10110.4450565597,0.0,1.0
1997-07-07,3.19,3.19,3.12,3.12,18700,3.15515289599472,3.15515289599472,3.08591756598857,3.08591756598857,18906.5322557667,0.0,1.0
1997-07-08,3.25,3.25,3.19,3.25,17800,3.21449746457143,3.21449746457143,3.15515289599472,3.21449746457143,17996.5922006763,0.0,1.0
1997-07-09,3.19,3.25,3.19,3.25,11500,3.15515289599472,3.21449746457143,3.15515289599472,3.21449746457143,11627.0118150437,0.0,1.0
1997-07-10,3.25,3.31,3.25,3.25,15800,3.21449746457143,3.27384203314813,3.21449746457143,3.21449746457143,15974.5031893644,0.0,1.0
1997-07-11,3.25,3.25,3.25,3.25,8400,3.21449746457143,3.21449746457143,3.21449746457143,3.21449746457143,8492.77384751017,0.0,1.0
1997-07-14,3.19,3.31,3.19,3.25,13600,3.15515289599472,3.27384203314813,3.15515289599472,3.21449746457143,13750.2052769213,0.0,1.0
1997-07-15,3.31,3.31,3.25,3.25,18300,3.27384203314813,3.27384203314813,3.21449746457143,3.21449746457143,18502.1144535043,0.0,1.0
1997-07-16,3.25,3.25,3.25,3.25,14500,3.21449746457143,3.21449746457143,3.21449746457143,3.21449746457143,14660.1453320116,0.0,1.0
1997-07-17,3.38,3.38,3.31,3.31,16100,3.34307736315428,3.34307736315428,3.27384203314813,3.27384203314813,16277.8165410612,0.0,1.0
1997-07-18,3.25,3.25,3.25,3.25,1000,3.21449746457143,3.21449746457143,3.21449746457143,3.21449746457143,1011.04450565597,0.0,1.0
1997-07-21,3.25,3.31,3.19,3.19,4700,3.21449746457143,3.27384203314813,3.15515289599472,3.15515289599472,4751.90917658307,0.0,1.0
1997-07-22,3.25,3.25,3.25,3.25,4800,3.21449746457143,3.21449746457143,3.21449746457143,3.21449746457143,4853.01362714867,0.0,1.0
1997-07-23,3.25,3.25,3.25,3.25,5500,3.21449746457143,3.21449746457143,3.21449746457143,3.21449746457143,5560.74478110785,0.0,1.0
1997-07-24,3.25,3.25,3.25,3.25,16800,3.21449746457143,3.21449746457143,3.21449746457143,3.21449746457143,16985.5476950203,0.0,1.0
1997-07-25,3.44,3.44,3.25,3.25,23000,3.40242193173099,3.40242193173099,3.21449746457143,3.21449746457143,23254.0236300874,0.0,1.0
1997-07-28,3.69,4.12,3.38,3.38,178600,3.64969096746725,4.07499370893362,3.34307736315428,3.34307736315428,180572.548710157,0.0,1.0
1997-07-29,3.56,3.62,3.5,3.56,37300,3.52111106888439,3.5804556374611,3.46176650030769,3.52111106888439,37711.9600609679,0.0,1.0
1997-07-30,3.5,3.56,3.5,3.5,5900,3.46176650030769,3.52111106888439,3.46176650030769,3.46176650030769,5965.16258337025,0.0,1.0
1997-07-31,3.5,3.62,3.44,3.56,32700,3.46176650030769,3.5804556374611,3.40242193173099,3.52111106888439,33061.1553349504,0.0,1.0
1997-08-01,3.44,3.5,3.44,3.5,12200,3.40242193173099,3.46176650030769,3.40242193173099,3.46176650030769,12334.7429690029,0.0,1.0
1997-08-04,3.38,3.38,3.25,3.38,15100,3.34307736315428,3.34307736315428,3.21449746457143,3.34307736315428,15266.7720354052,0.0,1.0
1997-08-05,3.5,3.5,3.38,3.5,15700,3.46176650030769,3.46176650030769,3.34307736315428,3.46176650030769,15873.3987387988,0.0,1.0
1997-08-06,3.5,3.5,3.38,3.38,9400,3.46176650030769,3.46176650030769,3.34307736315428,3.34307736315428,9503.81835316616,0.0,1.0
1997-08-07,3.5,3.5,3.5,3.5,1500,3.46176650030769,3.46176650030769,3.46176650030769,3.46176650030769,1516.56675848396,0.0,1.0
1997-08-08,3.38,3.38,3.31,3.38,6900,3.34307736315428,3.34307736315428,3.27384203314813,3.34307736315428,6976.20708902623,0.0,1.0
1997-08-11,3.31,3.38,3.19,3.38,26500,3.27384203314813,3.34307736315428,3.15515289599472,3.34307736315428,26792.6793998833,0.0,1.0
1997-08-12,3.5,3.62,3.38,3.38,34100,3.46176650030769,3.5804556374611,3.34307736315428,3.34307736315428,34476.6176428687,0.0,1.0
1997-08-13,3.69,3.81,3.56,3.56,42100,3.64969096746725,3.76838010462066,3.52111106888439,3.52111106888439,42564.9736881165,0.0,1.0
1997-08-14,3.94,3.94,3.69,3.69,48500,3.89696000320352,3.89696000320352,3.64969096746725,3.64969096746725,49035.6585243147,0.0,1.0
1997-08-15,3.88,3.88,3.88,3.88,8600,3.83761543462681,3.83761543462681,3.83761543462681,3.83761543462681,8694.98274864138,0.0,1.0
1997-08-18,3.69,3.75,3.69,3.69,7800,3.64969096746725,3.70903553604395,3.64969096746725,3.64969096746725,7886.1471441166,0.0,1.0
1997-08-19,3.75,3.88,3.75,3.75,19200,3.70903553604395,3.83761543462681,3.70903553604395,3.70903553604395,19412.0545085947,0.0,1.0
1997-08-20,3.69,3.75,3.69,3.69,5600,3.64969096746725,3.70903553604395,3.64969096746725,3.64969096746725,5661.84923167346,0.0,1.0
1997-08-21,3.75,3.75,3.69,3.69,4600,3.70903553604395,3.70903553604395,3.64969096746725,3.64969096746725,4650.80472601749,0.0,1.0
1997-08-22,3.62,3.75,3.62,3.75,9000,3.5804556374611,3.70903553604395,3.5804556374611,3.70903553604395,9099.40055090376,0.0,1.0
1997-08-25,3.56,3.56,3.5,3.5,1900,3.52111106888439,3.52111106888439,3.46176650030769,3.46176650030769,1920.98456074635,0.0,1.0
1997-08-26,3.38,3.5,3.38,3.5,5200,3.34307736315428,3.46176650030769,3.34307736315428,3.46176650030769,5257.43142941107,0.0,1.0
1997-08-27,3.44,3.5,3.31,3.44,30300,3.40242193173099,3.46176650030769,3.27384203314813,3.40242193173099,30634.648521376,0.0,1.0
1997-08-28,3.38,3.44,3.31,3.38,68300,3.34307736315428,3.40242193173099,3.27384203314813,3.34307736315428,69054.3397363031,0.0,1.0
1997-08-29,3.56,3.56,3.38,3.38,2800,3.52111106888439,3.52111106888439,3.34307736315428,3.34307736315428,2830.92461583673,0.0,1.0
1997-09-02,3.69,3.69,3.62,3.62,3600,3.64969096746725,3.64969096746725,3.5804556374611,3.5804556374611,3639.76022036151,0.0,1.0
1997-09-03,4.0,4.0,3.69,3.69,112000,3.95630457178022,3.95630457178022,3.64969096746725,3.64969096746725,113236.984633469,0.0,1.0
1997-09-04,3.94,4.12,3.94,3.94,190600,3.89696000320352,4.07499370893362,3.89696000320352,3.89696000320352,192705.082778028,0.0,1.0
1997-09-05,4.0,4.06,3.94,4.0,81600,3.95630457178022,4.01564914035692,3.89696000320352,3.95630457178022,82501.2316615274,0.0,1.0
1997-09-08,3.94,4.0,3.94,4.0,12900,3.89696000320352,3.95630457178022,3.89696000320352,3.95630457178022,13042.474122962,0.0,1.0
1997-09-09,3.81,3.94,3.81,3.94,12500,3.76838010462066,3.89696000320352,3.76838010462066,3.89696000320352,12638.0563206997,0.0,1.0
1997-09-10,3.62,3.81,3.62,3.81,14000,3.5804556374611,3.76838010462066,3.5804556374611,3.76838010462066,14154.6230791836,0.0,1.0
1997-09-11,3.62,3.75,3.62,3.75,3400,3.5804556374611,3.70903553604395,3.5804556374611,3.70903553604395,3437.55131923031,0.0,1.0
1997-09-12,3.75,3.75,3.62,3.75,8400,3.70903553604395,3.70903553604395,3.5804556374611,3.70903553604395,8492.77384751019,0.0,1.0
1997-09-15,3.69,3.69,3.62,3.62,39800,3.64969096746725,3.64969096746725,3.5804556374611,3.5804556374611,40239.5713251078,0.0,1.0
1997-09-16,3.69,3.75,3.56,3.62,22000,3.64969096746725,3.70903553604395,3.52111106888439,3.5804556374611,22242.9791244314,0.0,1.0
1997-09-17,3.62,3.69,3.62,3.69,8100,3.5804556374611,3.64969096746725,3.5804556374611,3.64969096746725,8189.46049581338,0.0,1.0
1997-09-18,3.62,3.62,3.62,3.62,13600,3.5804556374611,3.5804556374611,3.5804556374611,3.5804556374611,13750.2052769212,0.0,1.0
1997-09-19,3.81,3.81,3.75,3.75,20300,3.76838010462066,3.76838010462066,3.70903553604395,3.70903553604395,20524.2034648163,0.0,1.0
1997-09-22,3.75,3.81,3.75,3.81,19900,3.70903553604395,3.76838010462066,3.70903553604395,3.76838010462066,20119.7856625539,0.0,1.0
1997-09-23,3.56,3.75,3.5,3.75,23600,3.52111106888439,3.70903553604395,3.46176650030769,3.70903553604395,23860.650333481,0.0,1.0
1997-09-24,3.44,3.62,3.44,3.56,16100,3.40242193173099,3.5804556374611,3.40242193173099,3.52111106888439,16277.8165410612,0.0,1.0
1997-09-25,3.56,3.62,3.44,3.44,7300,3.52111106888439,3.5804556374611,3.40242193173099,3.40242193173099,7380.62489128862,0.0,1.0
1997-09-26,3.62,3.69,3.5,3.69,13200,3.5804556374611,3.64969096746725,3.46176650030769,3.64969096746725,13345.7874746588,0.0,1.0
1997-09-29,3.56,3.56,3.5,3.5,5700,3.52111106888439,3.52111106888439,3.46176650030769,3.46176650030769,5762.95368223906,0.0,1.0
1997-09-30,3.56,3.56,3.5,3.5,4000,3.52111106888439,3.52111106888439,3.46176650030769,3.46176650030769,4044.1780226239,0.0,1.0
1997-10-01,3.62,3.62,3.56,3.56,7700,3.5804556374611,3.5804556374611,3.52111106888439,3.52111106888439,7785.04269355099,0.0,1.0
1997-10-02,3.75,3.75,3.56,3.56,14700,3.70903553604395,3.70903553604395,3.52111106888439,3.52111106888439,14862.3542331428,0.0,1.0
1997-10-03,3.81,3.88,3.75,3.75,9600,3.76838010462066,3.83761543462681,3.70903553604395,3.70903553604395,9706.02725429734,0.0,1.0
1997-10-06,3.75,3.88,3.75,3.81,16000,3.70903553604395,3.83761543462681,3.70903553604395,3.76838010462066,16176.7120904956,0.0,1.0
1997-10-07,3.94,4.0,3.81,3.81,15300,3.89696000320352,3.95630457178022,3.76838010462066,3.76838010462066,15468.9809365364,0.0,1.0
1997-10-08,3.94,4.0,3.88,4.0,8200,3.89696000320352,3.95630457178022,3.83761543462681,3.95630457178022,8290.56494637897,0.0,1.0
1997-10-09,3.94,3.94,3.88,3.88,5200,3.89696000320352,3.89696000320352,3.83761543462681,3.83761543462681,5257.43142941106,0.0,1.0
1997-10-10,3.94,3.94,3.88,3.94,20200,3.89696000320352,3.89696000320352,3.83761543462681,3.89696000320352,20423.0990142506,0.0,1.0
1997-10-13,3.88,4.0,3.88,3.94,9000,3.83761543462681,3.95630457178022,3.83761543462681,3.89696000320352,9099.40055090377,0.0,1.0
1997-10-14,3.94,3.94,3.88,3.88,5600,3.89696000320352,3.89696000320352,3.83761543462681,3.83761543462681,5661.84923167345,0.0,1.0
1997-10-15,3.88,3.94,3.81,3.88,10000,3.83761543462681,3.89696000320352,3.76838010462066,3.83761543462681,10110.4450565597,0.0,1.0
1997-10-16,4.0,4.0,3.75,3.94,41600,3.95630457178022,3.95630457178022,3.70903553604395,3.89696000320352,42059.4514352885,0.0,1.0
1997-10-17,4.0,4.0,3.88,4.0,19100,3.95630457178022,3.95630457178022,3.83761543462681,3.95630457178022,19310.9500580291,0.0,1.0
1997-10-20,4.06,4.38,3.88,3.88,30900,4.01564914035692,4.33215350609934,3.83761543462681,3.83761543462681,31241.2752247696,0.0,1.0
1997-10-21,4.88,5.0,4.12,4.12,79800,4.82669157757187,4.94538071472527,4.07499370893362,4.07499370893362,80681.3515513467,0.0,1.0
1997-10-22,4.75,5.0,4.62,5.0,40300,4.69811167898901,4.94538071472527,4.56953178040615,4.94538071472527,40745.0935779357,0.0,1.0
1997-10-23,4.5,4.62,4.5,4.62,17200,4.45084264325275,4.56953178040615,4.45084264325275,4.56953178040615,17389.9654972827,0.0,1.0
1997-10-24,4.5,4.5,4.38,4.5,4600,4.45084264325275,4.45084264325275,4.33215350609934,4.45084264325275,4650.80472601747,0.0,1.0
1997-10-27,3.88,4.44,3.75,4.38,42200,3.83761543462681,4.39149807467604,3.70903553604395,4.33215350609934,42666.0781386821,0.0,1.0
1997-10-28,3.88,4.0,3.75,3.75,29000,3.83761543462681,3.95630457178022,3.70903553604395,3.70903553604395,29320.2906640233,0.0,1.0
1997-10-29,4.25,4.25,3.88,3.88,50900,4.20357360751648,4.20357360751648,3.83761543462681,3.83761543462681,51462.1653378891,0.0,1.0
1997-10-30,4.25,4.25,4.12,4.25,26800,4.20357360751648,4.20357360751648,4.07499370893362,4.20357360751648,27095.9927515801,0.0,1.0
1997-10-31,4.38,4.38,4.12,4.12,13300,4.33215350609934,4.33215350609934,4.07499370893362,4.07499370893362,13446.8919252244,0.0,1.0
1997-11-03,4.38,4.38,4.25,4.25,5100,4.33215350609934,4.33215350609934,4.20357360751648,4.20357360751648,5156.32697884547,0.0,1.0
1997-11-04,4.38,4.38,4.38,4.38,7700,4.33215350609934,4.33215350609934,4.33215350609934,4.33215350609934,7785.042693551,0.0,1.0
1997-11-05,4.38,4.44,4.38,4.38,4300,4.33215350609934,4.39149807467604,4.33215350609934,4.33215350609934,4347.49137432069,0.0,1.0
1997-11-06,4.5,4.5,4.38,4.38,3500,4.45084264325275,4.45084264325275,4.33215350609934,4.33215350609934,3538.6557697959,0.0,1.0
1997-11-07,4.12,4.25,4.12,4.25,3500,4.07499370893362,4.20357360751648,4.07499370893362,4.20357360751648,3538.65576979591,0.0,1.0
1997-11-10,4.12,4.25,4.12,4.25,6200,4.07499370893362,4.20357360751648,4.07499370893362,4.20357360751648,6268.47593506704,0.0,1.0
1997-11-11,4.12,4.25,4.12,4.12,8500,4.07499370893362,4.20357360751648,4.07499370893362,4.07499370893362,8593.87829807579,0.0,1.0
1997-11-12,3.88,4.0,3.88,4.0,12400,3.83761543462681,3.95630457178022,3.83761543462681,3.95630457178022,12536.9518701341,0.0,1.0
1997-11-13,3.62,3.94,3.62,3.88,8600,3.5804556374611,3.89696000320352,3.5804556374611,3.83761543462681,8694.98274864137,0.0,1.0
1997-11-14,3.75,3.88,3.75,3.75,17800,3.70903553604395,3.83761543462681,3.70903553604395,3.70903553604395,17996.5922006764,0.0,1.0
1997-11-17,4.0,4.0,3.81,3.81,16000,3.95630457178022,3.95630457178022,3.76838010462066,3.76838010462066,16176.7120904956,0.0,1.0
1997-11-18,4.12,4.12,4.0,4.0,9700,4.07499370893362,4.07499370893362,3.95630457178022,3.95630457178022,9807.13170486296,0.0,1.0
1997-11-19,4.12,4.25,4.12,4.12,9600,4.07499370893362,4.20357360751648,4.07499370893362,4.07499370893362,9706.02725429736,0.0,1.0
1997-11-20,4.0,4.12,4.0,4.12,2000,3.95630457178022,4.07499370893362,3.95630457178022,4.07499370893362,2022.08901131195,0.0,1.0
1997-11-21,4.06,4.06,4.0,4.0,6700,4.01564914035692,4.01564914035692,3.95630457178022,3.95630457178022,6773.99818789503,0.0,1.0
1997-11-24,4.06,4.06,4.06,4.06,900,4.01564914035692,4.01564914035692,4.01564914035692,4.01564914035692,909.940055090377,0.0,1.0
1997-11-25,4.0,4.06,4.0,4.06,2500,3.95630457178022,4.01564914035692,3.95630457178022,4.01564914035692,2527.61126413993,0.0,1.0
1997-11-26,3.88,3.88,3.88,3.88,2900,3.83761543462681,3.83761543462681,3.83761543462681,3.83761543462681,2932.02906640233,0.0,1.0
1997-11-28,3.75,3.75,3.75,3.75,1100,3.70903553604395,3.70903553604395,3.70903553604395,3.70903553604395,1112.14895622157,0.0,1.0
1997-12-01,3.94,4.0,3.88,3.88,18100,3.89696000320352,3.95630457178022,3.83761543462681,3.83761543462681,18299.9055523731,0.0,1.0
1997-12-02,4.06,4.06,3.94,3.94,33200,4.01564914035692,4.01564914035692,3.89696000320352,3.89696000320352,33566.6775877783,0.0,1.0
1997-12-03,4.0,4.0,3.94,3.94,13600,3.95630457178022,3.95630457178022,3.89696000320352,3.89696000320352,13750.2052769212,0.0,1.0
1997-12-04,4.0,4.0,3.94,4.0,33600,3.95630457178022,3.95630457178022,3.89696000320352,3.95630457178022,33971.0953900407,0.0,1.0
1997-12-05,4.0,4.06,3.94,3.94,10700,3.95630457178022,4.01564914035692,3.89696000320352,3.89696000320352,10818.1762105189,0.0,1.0
1997-12-08,4.12,4.12,4.06,4.12,4400,4.07499370893362,4.07499370893362,4.01564914035692,4.07499370893362,4448.59582488629,0.0,1.0
1997-12-09,4.12,4.12,4.0,4.12,38100,4.07499370893362,4.07499370893362,3.95630457178022,4.07499370893362,38520.7956654926,0.0,1.0
1997-12-10,4.0,4.12,4.0,4.12,16300,3.95630457178022,4.07499370893362,3.95630457178022,4.07499370893362,16480.0254421924,0.0,1.0
1997-12-11,4.0,4.06,4.0,4.06,3200,3.95630457178022,4.01564914035692,3.95630457178022,4.01564914035692,3235.34241809911,0.0,1.0
1997-12-12,3.94,4.12,3.94,4.0,11700,3.89696000320352,4.07499370893362,3.89696000320352,3.95630457178022,11829.2207161749,0.0,1.0
1997-12-15,4.0,4.0,4.0,4.0,1200,3.95630457178022,3.95630457178022,3.95630457178022,3.95630457178022,1213.25340678717,0.0,1.0
1997-12-16,3.94,4.0,3.94,4.0,12000,3.89696000320352,3.95630457178022,3.89696000320352,3.95630457178022,12132.5340678717,0.0,1.0
1997-12-17,3.88,4.0,3.81,4.0,8500,3.83761543462681,3.95630457178022,3.76838010462066,3.95630457178022,8593.87829807578,0.0,1.0
1997-12-18,3.62,3.81,3.62,3.81,12500,3.5804556374611,3.76838010462066,3.5804556374611,3.76838010462066,12638.0563206997,0.0,1.0
1997-12-19,3.62,3.62,3.62,3.62,5900,3.5804556374611,3.5804556374611,3.5804556374611,3.5804556374611,5965.16258337024,0.0,1.0
1997-12-22,3.56,3.75,3.5,3.62,20100,3.52111106888439,3.70903553604395,3.46176650030769,3.5804556374611,20321.9945636851,0.0,1.0
1997-12-23,3.75,3.75,3.56,3.56,15200,3.70903553604395,3.70903553604395,3.52111106888439,3.52111106888439,15367.8764859708,0.0,1.0
1997-12-24,3.75,3.75,3.75,3.75,3100,3.70903553604395,3.70903553604395,3.70903553604395,3.70903553604395,3134.23796753352,0.0,1.0
1997-12-26,3.75,3.88,3.75,3.88,2500,3.70903553604395,3.83761543462681,3.70903553604395,3.83761543462681,2527.61126413994,0.0,1.0
1997-12-29,3.75,3.88,3.75,3.75,6500,3.70903553604395,3.83761543462681,3.70903553604395,3.70903553604395,6571.78928676384,0.0,1.0
1997-12-30,3.69,3.88,3.56,3.88,12500,3.64969096746725,3.83761543462681,3.52111106888439,3.83761543462681,12638.0563206997,0.0,1.0
1997-12-31,3.69,3.75,3.62,3.75,8000,3.64969096746725,3.70903553604395,3.5804556374611,3.70903553604395,8088.35604524779,0.0,1.0
1998-01-02,4.0,4.0,3.62,3.62,6800,3.95630457178022,3.95630457178022,3.5804556374611,3.5804556374611,6875.10263846062,0.0,1.0
1998-01-05,3.88,4.06,3.75,3.88,21900,3.83761543462681,4.01564914035692,3.70903553604395,3.83761543462681,22141.8746738658,0.0,1.0
1998-01-06,3.88,3.94,3.88,3.94,15300,3.83761543462681,3.89696000320352,3.83761543462681,3.89696000320352,15468.9809365364,0.0,1.0
1998-01-07,3.88,3.88,3.75,3.88,30400,3.83761543462681,3.83761543462681,3.70903553604395,3.83761543462681,30735.7529719416,0.0,1.0
1998-01-08,3.75,3.81,3.75,3.81,41700,3.70903553604395,3.76838010462066,3.70903553604395,3.76838010462066,42160.5558858542,0.0,1.0
1998-01-09,3.75,3.81,3.62,3.81,7000,3.70903553604395,3.76838010462066,3.5804556374611,3.76838010462066,7077.31153959183,0.0,1.0
1998-01-12,3.5,3.62,3.25,3.62,24200,3.46176650030769,3.5804556374611,3.21449746457143,3.5804556374611,24467.2770368746,0.0,1.0
1998-01-13,3.62,3.62,3.38,3.44,21500,3.5804556374611,3.5804556374611,3.34307736315428,3.40242193173099,21737.4568716034,0.0,1.0
1998-01-14,3.5,3.56,3.38,3.56,5800,3.46176650030769,3.52111106888439,3.34307736315428,3.52111106888439,5864.05813280465,0.0,1.0
1998-01-15,3.75,3.88,3.5,3.5,54100,3.70903553604395,3.83761543462681,3.46176650030769,3.46176650030769,54697.5077559883,0.0,1.0
1998-01-16,4.0,4.0,3.88,3.88,40500,3.95630457178022,3.95630457178022,3.83761543462681,3.83761543462681,40947.3024790669,0.0,1.0
1998-01-20,3.88,3.94,3.88,3.88,6500,3.83761543462681,3.89696000320352,3.83761543462681,3.83761543462681,6571.78928676383,0.0,1.0
1998-01-21,3.88,3.88,3.62,3.88,11800,3.83761543462681,3.83761543462681,3.5804556374611,3.83761543462681,11930.3251667405,0.0,1.0
1998-01-22,3.62,3.75,3.62,3.75,4000,3.5804556374611,3.70903553604395,3.5804556374611,3.70903553604395,4044.17802262389,0.0,1.0
1998-01-23,3.62,3.75,3.62,3.62,2100,3.5804556374611,3.70903553604395,3.5804556374611,3.5804556374611,2123.19346187754,0.0,1.0
1998-01-26,3.69,3.75,3.69,3.75,1200,3.64969096746725,3.70903553604395,3.64969096746725,3.70903553604395,1213.25340678717,0.0,1.0
1998-01-27,3.81,3.81,3.56,3.62,7300,3.76838010462066,3.76838010462066,3.52111106888439,3.5804556374611,7380.6248912886,0.0,1.0
1998-01-28,3.75,3.75,3.75,3.75,1600,3.70903553604395,3.70903553604395,3.70903553604395,3.70903553604395,1617.67120904956,0.0,1.0
1998-01-29,3.62,3.75,3.62,3.75,2600,3.5804556374611,3.70903553604395,3.5804556374611,3.70903553604395,2628.71571470553,0.0,1.0
1998-01-30,3.75,3.75,3.75,3.75,1000,3.70903553604395,3.70903553604395,3.70903553604395,3.70903553604395,1011.04450565598,0.0,1.0
1998-02-02,3.75,3.88,3.75,3.81,4400,3.70903553604395,3.83761543462681,3.70903553604395,3.76838010462066,4448.59582488629,0.0,1.0
1998-02-03,3.88,3.88,3.75,3.75,13200,3.83761543462681,3.83761543462681,3.70903553604395,3.70903553604395,13345.7874746589,0.0,1.0
1998-02-04,4.0,4.12,3.81,3.81,60400,3.95630457178022,4.07499370893362,3.76838010462066,3.76838010462066,61067.0881416208,0.0,1.0
1998-02-05,4.19,4.19,4.06,4.06,22500,4.14422903893978,4.14422903893978,4.01564914035692,4.01564914035692,22748.5013772594,0.0,1.0
1998-02-06,4.38,4.38,4.0,4.0,18700,4.33215350609934,4.33215350609934,3.95630457178022,3.95630457178022,18906.5322557667,0.0,1.0
1998-02-09,4.5,4.56,4.44,4.56,26700,4.45084264325275,4.51018721182945,4.39149807467604,4.51018721182945,26994.8883010145,0.0,1.0
1998-02-10,4.5,4.5,4.5,4.5,4900,4.45084264325275,4.45084264325275,4.45084264325275,4.45084264325275,4954.11807771427,0.0,1.0
1998-02-11,4.75,4.75,4.62,4.62,26900,4.69811167898901,4.69811167898901,4.56953178040615,4.56953178040615,27197.0972021457,0.0,1.0
1998-02-12,4.62,4.69,4.56,4.62,24500,4.56953178040615,4.63876711041231,4.51018721182945,4.56953178040615,24770.5903885714,0.0,1.0
1998-02-13,4.5,4.62,4.5,4.5,3200,4.45084264325275,4.56953178040615,4.45084264325275,4.45084264325275,3235.34241809911,0.0,1.0
1998-02-17,4.38,4.5,4.38,4.5,6800,4.33215350609934,4.45084264325275,4.33215350609934,4.45084264325275,6875.10263846062,0.0,1.0
1998-02-18,4.56,4.62,4.5,4.56,8800,4.51018721182945,4.56953178040615,4.45084264325275,4.51018721182945,8897.19164977257,0.0,1.0
1998-02-19,4.5,4.5,4.5,4.5,700,4.45084264325275,4.45084264325275,4.45084264325275,4.45084264325275,707.731153959181,0.0,1.0
1998-02-20,4.75,4.75,4.62,4.62,3600,4.69811167898901,4.69811167898901,4.56953178040615,4.56953178040615,3639.7602203615,0.0,1.0
1998-02-23,4.75,4.75,4.62,4.75,13300,4.69811167898901,4.69811167898901,4.56953178040615,4.69811167898901,13446.8919252244,0.0,1.0
1998-02-24,4.56,4.62,4.56,4.62,10100,4.51018721182945,4.56953178040615,4.51018721182945,4.56953178040615,10211.5495071253,0.0,1.0
1998-02-25,4.5,4.56,4.38,4.5,21200,4.45084264325275,4.51018721182945,4.33215350609934,4.45084264325275,21434.1435199066,0.0,1.0
1998-02-26,4.62,4.62,4.38,4.56,68000,4.56953178040615,4.56953178040615,4.33215350609934,4.51018721182945,68751.0263846062,0.0,1.0
1998-02-27,5.38,5.5,4.62,4.62,172700,5.32122964904439,5.4399187861978,4.56953178040615,4.56953178040615,174607.386126787,0.0,1.0
1998-03-02,5.62,5.62,5.25,5.25,83000,5.55860792335121,5.55860792335121,5.19264975046154,5.19264975046154,83916.6939694458,0.0,1.0
1998-03-03,5.25,5.81,5.12,5.5,77300,5.19264975046154,5.74653239051077,5.06406985187868,5.4399187861978,78153.7402872067,0.0,1.0
1998-03-04,5.38,5.44,5.19,5.31,32600,5.32122964904439,5.3805742176211,5.13330518188483,5.25199431903824,32960.0508843848,0.0,1.0
1998-03-05,5.25,5.38,5.12,5.25,33200,5.19264975046154,5.32122964904439,5.06406985187868,5.19264975046154,33566.6775877783,0.0,1.0
1998-03-06,5.25,5.31,5.19,5.19,26200,5.19264975046154,5.25199431903824,5.13330518188483,5.13330518188483,26489.3660481865,0.0,1.0
1998-03-09,5.5,5.5,5.25,5.38,22500,5.4399187861978,5.4399187861978,5.19264975046154,5.32122964904439,22748.5013772594,0.0,1.0
1998-03-10,5.56,5.88,5.56,5.62,32100,5.4992633547745,5.81576772051692,5.4992633547745,5.55860792335121,32454.5286315568,0.0,1.0
1998-03-11,5.62,5.81,5.5,5.5,32200,5.55860792335121,5.74653239051077,5.4399187861978,5.4399187861978,32555.6330821223,0.0,1.0
1998-03-12,5.75,5.75,5.5,5.5,11000,5.68718782193406,5.68718782193406,5.4399187861978,5.4399187861978,11121.4895622157,0.0,1.0
1998-03-13,5.88,5.88,5.75,5.75,18200,5.81576772051692,5.81576772051692,5.68718782193406,5.68718782193406,18401.0100029387,0.0,1.0
1998-03-16,6.31,6.5,5.94,5.94,44400,6.24107046198329,6.42899492914285,5.87511228909362,5.87511228909362,44890.3760511253,0.0,1.0
1998-03-17,5.88,6.38,5.62,6.38,44200,5.81576772051692,6.31030579198945,5.55860792335121,6.31030579198945,44688.167149994,0.0,1.0
1998-03-18,5.88,5.94,5.75,5.88,12900,5.81576772051692,5.87511228909362,5.68718782193406,5.81576772051692,13042.4741229621,0.0,1.0
1998-03-19,5.94,6.0,5.88,5.94,9000,5.87511228909362,5.93445685767033,5.81576772051692,5.87511228909362,9099.40055090377,0.0,1.0
1998-03-20,6.0,6.12,5.94,5.94,22800,5.93445685767033,6.05314599482373,5.87511228909362,5.87511228909362,23051.8147289562,0.0,1.0
1998-03-23,6.0,6.0,6.0,6.0,11400,5.93445685767033,5.93445685767033,5.93445685767033,5.93445685767033,11525.9073644781,0.0,1.0
1998-03-24,6.12,6.12,6.0,6.0,8600,6.05314599482373,6.05314599482373,5.93445685767033,5.93445685767033,8694.98274864138,0.0,1.0
1998-03-25,6.06,6.12,6.0,6.0,38800,5.99380142624703,6.05314599482373,5.93445685767033,5.93445685767033,39228.5268194518,0.0,1.0
1998-03-26,6.0,6.0,5.94,5.94,600,5.93445685767033,5.93445685767033,5.87511228909362,5.87511228909362,606.626703393584,0.0,1.0
1998-03-27,6.0,6.0,6.0,6.0,14900,5.93445685767033,5.93445685767033,5.93445685767033,5.93445685767033,15064.563134274,0.0,1.0
1998-03-30,6.12,6.12,6.06,6.12,9800,6.05314599482373,6.05314599482373,5.99380142624703,6.05314599482373,9908.23615542855,0.0,1.0
1998-03-31,6.12,6.12,6.0,6.0,15900,6.05314599482373,6.05314599482373,5.93445685767033,5.93445685767033,16075.60763993,0.0,1.0
1998-04-01,6.31,6.31,6.0,6.12,28500,6.24107046198329,6.24107046198329,5.93445685767033,6.05314599482373,28814.7684111953,0.0,1.0
1998-04-02,6.12,6.19,6.0,6.19,7000,6.05314599482373,6.12238132482989,5.93445685767033,6.12238132482989,7077.31153959182,0.0,1.0
1998-04-03,5.88,6.19,5.88,6.0,12400,5.81576772051692,6.12238132482989,5.81576772051692,5.93445685767033,12536.9518701341,0.0,1.0
1998-04-06,5.94,6.0,5.88,6.0,13100,5.87511228909362,5.93445685767033,5.81576772051692,5.93445685767033,13244.6830240933,0.0,1.0
1998-04-07,6.12,6.12,6.0,6.12,3200,6.05314599482373,6.05314599482373,5.93445685767033,6.05314599482373,3235.34241809912,0.0,1.0
1998-04-08,6.12,6.12,6.0,6.12,3000,6.05314599482373,6.05314599482373,5.93445685767033,6.05314599482373,3033.13351696792,0.0,1.0
1998-04-09,6.0,6.06,6.0,6.0,2500,5.93445685767033,5.99380142624703,5.93445685767033,5.93445685767033,2527.61126413993,0.0,1.0
1998-04-13,5.88,6.0,5.75,6.0,15400,5.81576772051692,5.93445685767033,5.68718782193406,5.93445685767033,15570.085387102,0.0,1.0
1998-04-14,5.62,5.62,5.62,5.62,3400,5.55860792335121,5.55860792335121,5.55860792335121,5.55860792335121,3437.55131923031,0.0,1.0
1998-04-15,6.06,6.12,5.75,5.75,16400,5.99380142624703,6.05314599482373,5.68718782193406,5.68718782193406,16581.129892758,0.0,1.0
1998-04-16,6.19,6.25,6.12,6.25,16800,6.12238132482989,6.18172589340659,6.05314599482373,6.18172589340659,16985.5476950204,0.0,1.0
1998-04-17,6.0,6.0,5.88,6.0,3300,5.93445685767033,5.93445685767033,5.81576772051692,5.93445685767033,3336.44686866471,0.0,1.0
1998-04-20,6.0,6.19,6.0,6.12,12900,5.93445685767033,6.12238132482989,5.93445685767033,6.05314599482373,13042.4741229621,0.0,1.0
1998-04-21,6.12,6.25,6.0,6.0,11000,6.05314599482373,6.18172589340659,5.93445685767033,5.93445685767033,11121.4895622157,0.0,1.0
1998-04-22,6.12,6.25,6.12,6.12,6600,6.05314599482373,6.18172589340659,6.05314599482373,6.05314599482373,6672.89373732943,0.0,1.0
1998-04-23,6.69,6.69,6.25,6.25,25700,6.61691939630242,6.61691939630242,6.18172589340659,6.18172589340659,25983.8437953585,0.0,1.0
1998-04-24,6.69,7.0,6.69,6.81,25300,6.61691939630242,6.92353300061538,6.61691939630242,6.73560853345582,25579.4259930961,0.0,1.0
1998-04-27,6.38,6.69,6.38,6.62,14400,6.31030579198945,6.61691939630242,6.31030579198945,6.54768406629626,14559.040881446,0.0,1.0
1998-04-28,6.44,6.5,6.38,6.38,3900,6.36965036056615,6.42899492914285,6.31030579198945,6.31030579198945,3943.0735720583,0.0,1.0
1998-04-29,6.12,6.31,6.12,6.31,6500,6.05314599482373,6.24107046198329,6.05314599482373,6.24107046198329,6571.78928676383,0.0,1.0
1998-04-30,6.0,6.25,6.0,6.12,8900,5.93445685767033,6.18172589340659,5.93445685767033,6.05314599482373,8998.29610033816,0.0,1.0
1998-05-01,6.25,6.25,6.0,6.0,2500,6.18172589340659,6.18172589340659,5.93445685767033,5.93445685767033,2527.61126413993,0.0,1.0
1998-05-04,6.25,6.38,6.12,6.25,9500,6.18172589340659,6.31030579198945,6.05314599482373,6.18172589340659,9604.92280373175,0.0,1.0
1998-05-05,6.25,6.38,6.06,6.19,8900,6.18172589340659,6.31030579198945,5.99380142624703,6.12238132482989,8998.29610033817,0.0,1.0
1998-05-06,6.12,6.38,6.12,6.38,13000,6.05314599482373,6.31030579198945,6.05314599482373,6.31030579198945,13143.5785735277,0.0,1.0
1998-05-07,5.56,6.12,5.12,6.12,135800,5.4992633547745,6.05314599482373,5.06406985187868,6.05314599482373,137299.843868081,0.0,1.0
1998-05-08,5.5,5.75,5.31,5.5,19300,5.4399187861978,5.68718782193406,5.25199431903824,5.4399187861978,19513.1589591603,0.0,1.0
1998-05-11,5.69,5.75,5.5,5.62,12900,5.62784325335736,5.68718782193406,5.4399187861978,5.55860792335121,13042.4741229621,0.0,1.0
1998-05-12,5.88,5.88,5.62,5.62,11700,5.81576772051692,5.81576772051692,5.55860792335121,5.55860792335121,11829.2207161749,0.0,1.0
1998-05-13,5.75,5.94,5.75,5.88,6900,5.68718782193406,5.87511228909362,5.68718782193406,5.81576772051692,6976.20708902622,0.0,1.0
1998-05-14,5.5,5.75,5.5,5.69,9600,5.4399187861978,5.68718782193406,5.4399187861978,5.62784325335736,9706.02725429735,0.0,1.0
1998-05-15,5.31,5.5,5.31,5.5,14500,5.25199431903824,5.4399187861978,5.25199431903824,5.4399187861978,14660.1453320116,0.0,1.0
1998-05-18,5.25,5.31,5.25,5.31,3300,5.19264975046154,5.25199431903824,5.19264975046154,5.25199431903824,3336.44686866471,0.0,1.0
1998-05-19,5.25,5.38,5.19,5.19,8000,5.19264975046154,5.32122964904439,5.13330518188483,5.13330518188483,8088.35604524779,0.0,1.0
1998-05-20,5.25,5.38,5.25,5.38,900,5.19264975046154,5.32122964904439,5.19264975046154,5.32122964904439,909.940055090376,0.0,1.0
1998-05-21,5.12,5.19,5.12,5.12,19200,5.06406985187868,5.13330518188483,5.06406985187868,5.06406985187868,19412.0545085947,0.0,1.0
1998-05-22,5.25,5.25,5.12,5.12,3400,5.19264975046154,5.19264975046154,5.06406985187868,5.06406985187868,3437.55131923031,0.0,1.0
1998-05-26,5.12,5.25,5.12,5.25,1800,5.06406985187868,5.19264975046154,5.06406985187868,5.19264975046154,1819.88011018075,0.0,1.0
1998-05-27,5.12,5.12,4.94,5.06,19200,5.06406985187868,5.06406985187868,4.88603614614857,5.00472528330198,19412.0545085947,0.0,1.0
1998-05-28,5.06,5.25,5.0,5.0,5200,5.00472528330198,5.19264975046154,4.94538071472527,4.94538071472527,5257.43142941106,0.0,1.0
1998-05-29,5.0,5.0,5.0,5.0,4100,4.94538071472527,4.94538071472527,4.94538071472527,4.94538071472527,4145.2824731895,0.0,1.0
1998-06-01,5.0,5.19,5.0,5.12,7400,4.94538071472527,5.13330518188483,4.94538071472527,5.06406985187868,7481.72934185421,0.0,1.0
1998-06-02,5.12,5.12,5.0,5.0,2600,5.06406985187868,5.06406985187868,4.94538071472527,4.94538071472527,2628.71571470553,0.0,1.0
1998-06-03,5.06,5.06,5.06,5.06,200,5.00472528330198,5.00472528330198,5.00472528330198,5.00472528330198,202.208901131195,0.0,1.0
1998-06-04,5.0,5.0,5.0,5.0,7600,4.94538071472527,4.94538071472527,4.94538071472527,4.94538071472527,7683.93824298541,0.0,1.0
1998-06-05,5.0,5.06,4.88,4.88,11700,4.94538071472527,5.00472528330198,4.82669157757187,4.82669157757187,11829.2207161749,0.0,1.0
1998-06-08,4.75,4.88,4.75,4.88,2500,4.69811167898901,4.82669157757187,4.69811167898901,4.82669157757187,2527.61126413993,0.0,1.0
1998-06-09,4.94,4.94,4.75,4.75,3600,4.88603614614857,4.88603614614857,4.69811167898901,4.69811167898901,3639.76022036151,0.0,1.0
1998-06-10,4.88,4.88,4.69,4.75,7600,4.82669157757187,4.82669157757187,4.63876711041231,4.69811167898901,7683.9382429854,0.0,1.0
1998-06-11,4.88,4.88,4.88,4.88,0,4.82669157757187,4.82669157757187,4.82669157757187,4.82669157757187,0,0.0,1.0
1998-06-12,4.38,4.75,4.31,4.75,57600,4.33215350609934,4.69811167898901,4.26291817609318,4.69811167898901,58236.1635257841,0.0,1.0
1998-06-15,4.62,4.62,4.12,4.25,44000,4.56953178040615,4.56953178040615,4.07499370893362,4.20357360751648,44485.9582488629,0.0,1.0
1998-06-16,4.69,4.75,4.44,4.44,8700,4.63876711041231,4.69811167898901,4.39149807467604,4.39149807467604,8796.08719920696,0.0,1.0
1998-06-17,4.62,4.62,4.62,4.62,600,4.56953178040615,4.56953178040615,4.56953178040615,4.56953178040615,606.626703393585,0.0,1.0
1998-06-18,4.75,4.75,4.75,4.75,700,4.69811167898901,4.69811167898901,4.69811167898901,4.69811167898901,707.731153959181,0.0,1.0
1998-06-19,4.5,4.62,4.5,4.62,3800,4.45084264325275,4.56953178040615,4.45084264325275,4.56953178040615,3841.9691214927,0.0,1.0
1998-06-22,4.62,4.75,4.62,4.62,21900,4.56953178040615,4.69811167898901,4.56953178040615,4.56953178040615,22141.8746738658,0.0,1.0
1998-06-23,4.75,4.75,4.56,4.56,11700,4.69811167898901,4.69811167898901,4.51018721182945,4.51018721182945,11829.2207161749,0.0,1.0
1998-06-24,4.81,4.81,4.75,4.81,2600,4.75745624756571,4.75745624756571,4.69811167898901,4.75745624756571,2628.71571470553,0.0,1.0
1998-06-25,4.75,4.88,4.75,4.88,2300,4.69811167898901,4.82669157757187,4.69811167898901,4.82669157757187,2325.40236300874,0.0,1.0
1998-06-26,4.62,4.75,4.62,4.75,5200,4.56953178040615,4.69811167898901,4.56953178040615,4.69811167898901,5257.43142941107,0.0,1.0
1998-06-29,4.69,4.69,4.69,4.69,200,4.63876711041231,4.63876711041231,4.63876711041231,4.63876711041231,202.208901131195,0.0,1.0
1998-06-30,4.75,4.81,4.75,4.81,8000,4.69811167898901,4.75745624756571,4.69811167898901,4.75745624756571,8088.35604524779,0.0,1.0
1998-07-01,4.62,4.62,4.62,4.62,1600,4.56953178040615,4.56953178040615,4.56953178040615,4.56953178040615,1617.67120904956,0.0,1.0
1998-07-02,4.5,4.56,4.5,4.56,5100,4.45084264325275,4.51018721182945,4.45084264325275,4.51018721182945,5156.32697884546,0.0,1.0
1998-07-06,4.75,4.75,4.62,4.62,5800,4.69811167898901,4.69811167898901,4.56953178040615,4.56953178040615,5864.05813280465,0.0,1.0
1998-07-07,4.62,4.62,4.62,4.62,600,4.56953178040615,4.56953178040615,4.56953178040615,4.56953178040615,606.626703393585,0.0,1.0
1998-07-08,4.88,4.88,4.62,4.62,4200,4.82669157757187,4.82669157757187,4.56953178040615,4.56953178040615,4246.38692375509,0.0,1.0
1998-07-09,4.75,4.75,4.75,4.75,600,4.69811167898901,4.69811167898901,4.69811167898901,4.69811167898901,606.626703393584,0.0,1.0
1998-07-10,4.88,4.88,4.88,4.88,1400,4.82669157757187,4.82669157757187,4.82669157757187,4.82669157757187,1415.46230791836,0.0,1.0
1998-07-13,4.75,4.75,4.75,4.75,1100,4.69811167898901,4.69811167898901,4.69811167898901,4.69811167898901,1112.14895622157,0.0,1.0
1998-07-14,4.88,4.88,4.75,4.75,4100,4.82669157757187,4.82669157757187,4.69811167898901,4.69811167898901,4145.28247318949,0.0,1.0
1998-07-15,4.62,4.75,4.62,4.75,1700,4.56953178040615,4.69811167898901,4.56953178040615,4.69811167898901,1718.77565961516,0.0,1.0
1998-07-16,4.75,4.75,4.75,4.75,500,4.69811167898901,4.69811167898901,4.69811167898901,4.69811167898901,505.522252827987,0.0,1.0
1998-07-17,4.56,4.62,4.56,4.62,2500,4.51018721182945,4.56953178040615,4.51018721182945,4.56953178040615,2527.61126413993,0.0,1.0
1998-07-20,4.56,4.81,4.56,4.75,8000,4.51018721182945,4.75745624756571,4.51018721182945,4.69811167898901,8088.35604524779,0.0,1.0
1998-07-21,4.56,4.56,4.5,4.5,2000,4.51018721182945,4.51018721182945,4.45084264325275,4.45084264325275,2022.08901131195,0.0,1.0
1998-07-22,4.56,4.56,4.56,4.56,100,4.51018721182945,4.51018721182945,4.51018721182945,4.51018721182945,101.104450565597,0.0,1.0
1998-07-23,4.5,4.56,4.5,4.56,9600,4.45084264325275,4.51018721182945,4.45084264325275,4.51018721182945,9706.02725429734,0.0,1.0
1998-07-24,4.62,4.62,4.62,4.62,100,4.56953178040615,4.56953178040615,4.56953178040615,4.56953178040615,101.104450565597,0.0,1.0
1998-07-27,4.5,4.56,4.5,4.56,1900,4.45084264325275,4.51018721182945,4.45084264325275,4.51018721182945,1920.98456074635,0.0,1.0
1998-07-28,4.56,4.56,4.56,4.56,5100,4.51018721182945,4.51018721182945,4.51018721182945,4.51018721182945,5156.32697884546,0.0,1.0
1998-07-29,4.56,4.56,4.56,4.56,0,4.51018721182945,4.51018721182945,4.51018721182945,4.51018721182945,0,0.0,1.0
1998-07-30,4.44,4.5,4.38,4.5,3500,4.39149807467604,4.45084264325275,4.33215350609934,4.45084264325275,3538.65576979591,0.0,1.0
1998-07-31,4.56,4.56,4.38,4.38,700,4.51018721182945,4.51018721182945,4.33215350609934,4.33215350609934,707.731153959181,0.0,1.0
1998-08-03,4.5,4.62,4.5,4.62,5500,4.45084264325275,4.56953178040615,4.45084264325275,4.56953178040615,5560.74478110785,0.0,1.0
1998-08-04,4.5,4.62,4.5,4.62,2800,4.45084264325275,4.56953178040615,4.45084264325275,4.56953178040615,2830.92461583672,0.0,1.0
1998-08-05,4.19,4.38,4.19,4.38,13900,4.14422903893978,4.33215350609934,4.14422903893978,4.33215350609934,14053.518628618,0.0,1.0
1998-08-06,4.25,4.25,4.12,4.19,2600,4.20357360751648,4.20357360751648,4.07499370893362,4.14422903893978,2628.71571470553,0.0,1.0
1998-08-07,4.25,4.25,4.0,4.0,42600,4.20357360751648,4.20357360751648,3.95630457178022,3.95630457178022,43070.4959409445,0.0,1.0
1998-08-10,4.12,4.25,4.12,4.25,13500,4.07499370893362,4.20357360751648,4.07499370893362,4.20357360751648,13649.1008263557,0.0,1.0
1998-08-11,4.12,4.12,3.94,4.0,6500,4.07499370893362,4.07499370893362,3.89696000320352,3.95630457178022,6571.78928676384,0.0,1.0
1998-08-12,4.38,4.5,4.19,4.19,4900,4.33215350609934,4.45084264325275,4.14422903893978,4.14422903893978,4954.11807771427,0.0,1.0
1998-08-13,4.12,4.5,4.12,4.38,8900,4.07499370893362,4.45084264325275,4.07499370893362,4.33215350609934,8998.29610033818,0.0,1.0
1998-08-14,4.0,4.25,3.75,4.25,24100,3.95630457178022,4.20357360751648,3.70903553604395,4.20357360751648,24366.172586309,0.0,1.0
1998-08-17,3.81,3.94,3.75,3.88,2600,3.76838010462066,3.89696000320352,3.70903553604395,3.83761543462681,2628.71571470553,0.0,1.0
1998-08-18,3.75,3.94,3.62,3.62,11300,3.70903553604395,3.89696000320352,3.5804556374611,3.5804556374611,11424.8029139125,0.0,1.0
1998-08-19,4.12,4.25,4.0,4.0,53300,4.07499370893362,4.20357360751648,3.95630457178022,3.95630457178022,53888.6721514635,0.0,1.0
1998-08-20,4.25,4.25,4.19,4.25,9500,4.20357360751648,4.20357360751648,4.14422903893978,4.20357360751648,9604.92280373176,0.0,1.0
1998-08-21,4.12,4.25,4.12,4.25,6800,4.07499370893362,4.20357360751648,4.07499370893362,4.20357360751648,6875.10263846063,0.0,1.0
1998-08-24,4.0,4.0,4.0,4.0,11100,3.95630457178022,3.95630457178022,3.95630457178022,3.95630457178022,11222.5940127813,0.0,1.0
1998-08-25,4.06,4.12,3.88,3.88,5500,4.01564914035692,4.07499370893362,3.83761543462681,3.83761543462681,5560.74478110786,0.0,1.0
1998-08-26,4.0,4.0,4.0,4.0,400,3.95630457178022,3.95630457178022,3.95630457178022,3.95630457178022,404.417802262389,0.0,1.0
1998-08-27,3.81,3.88,3.38,3.88,25200,3.76838010462066,3.83761543462681,3.34307736315428,3.83761543462681,25478.3215425305,0.0,1.0
1998-08-28,3.38,3.75,3.38,3.75,13100,3.34307736315428,3.70903553604395,3.34307736315428,3.70903553604395,13244.6830240933,0.0,1.0
1998-08-31,3.0,3.25,2.75,3.25,42500,2.96722842883516,3.21449746457143,2.7199593930989,3.21449746457143,42969.3914903789,0.0,1.0
1998-09-01,3.25,3.25,2.94,2.94,4700,3.21449746457143,3.21449746457143,2.90788386025846,2.90788386025846,4751.90917658307,0.0,1.0
1998-09-02,3.12,3.38,3.12,3.25,18300,3.08591756598857,3.34307736315428,3.08591756598857,3.21449746457143,18502.1144535043,0.0,1.0
1998-09-03,2.88,3.25,2.75,3.25,34200,2.84853929168176,3.21449746457143,2.7199593930989,3.21449746457143,34577.7220934343,0.0,1.0
1998-09-04,3.0,3.06,3.0,3.0,4800,2.96722842883516,3.02657299741187,2.96722842883516,2.96722842883516,4853.01362714868,0.0,1.0
1998-09-08,2.88,3.0,2.88,3.0,26800,2.84853929168176,2.96722842883516,2.84853929168176,2.96722842883516,27095.9927515801,0.0,1.0
1998-09-09,2.75,2.94,2.75,2.94,21900,2.7199593930989,2.90788386025846,2.7199593930989,2.90788386025846,22141.8746738658,0.0,1.0
1998-09-10,2.75,2.88,2.75,2.88,7700,2.7199593930989,2.84853929168176,2.7199593930989,2.84853929168176,7785.042693551,0.0,1.0
1998-09-11,2.88,2.88,2.75,2.75,5800,2.84853929168176,2.84853929168176,2.7199593930989,2.7199593930989,5864.05813280464,0.0,1.0
1998-09-14,2.88,3.0,2.75,2.81,9500,2.84853929168176,2.96722842883516,2.7199593930989,2.7793039616756,9604.92280373174,0.0,1.0
1998-09-15,2.94,2.94,2.75,2.75,23200,2.90788386025846,2.90788386025846,2.7199593930989,2.7199593930989,23456.2325312186,0.0,1.0
1998-09-16,3.0,3.19,3.0,3.0,3200,2.96722842883516,3.15515289599472,2.96722842883516,2.96722842883516,3235.34241809912,0.0,1.0
1998-09-17,3.0,3.0,3.0,3.0,0,2.96722842883516,2.96722842883516,2.96722842883516,2.96722842883516,0,0.0,1.0
1998-09-18,2.81,2.88,2.81,2.88,1900,2.7793039616756,2.84853929168176,2.7793039616756,2.84853929168176,1920.98456074635,0.0,1.0
1998-09-21,2.81,2.81,2.75,2.75,2800,2.7793039616756,2.7793039616756,2.7199593930989,2.7199593930989,2830.92461583673,0.0,1.0
1998-09-22,2.81,2.81,2.81,2.81,0,2.7793039616756,2.7793039616756,2.7793039616756,2.7793039616756,0,0.0,1.0
1998-09-23,2.94,3.0,2.75,2.75,6500,2.90788386025846,2.96722842883516,2.7199593930989,2.7199593930989,6571.78928676383,0.0,1.0
1998-09-24,2.94,2.94,2.88,2.88,3100,2.90788386025846,2.90788386025846,2.84853929168176,2.84853929168176,3134.23796753352,0.0,1.0
1998-09-25,2.75,2.88,2.75,2.88,1500,2.7199593930989,2.84853929168176,2.7199593930989,2.84853929168176,1516.56675848396,0.0,1.0
1998-09-28,2.75,2.75,2.75,2.75,600,2.7199593930989,2.7199593930989,2.7199593930989,2.7199593930989,606.626703393584,0.0,1.0
1998-09-29,2.69,2.69,2.62,2.62,5700,2.6606148245222,2.6606148245222,2.59137949451604,2.59137949451604,5762.95368223904,0.0,1.0
1998-09-30,2.56,2.56,2.56,2.56,1100,2.53203492593934,2.53203492593934,2.53203492593934,2.53203492593934,1112.14895622157,0.0,1.0
1998-10-01,2.25,2.38,2.25,2.38,5400,2.22542132162637,2.35400122020923,2.22542132162637,2.35400122020923,5459.64033054227,0.0,1.0
1998-10-02,2.38,2.38,2.38,2.38,1000,2.35400122020923,2.35400122020923,2.35400122020923,2.35400122020923,1011.04450565597,0.0,1.0
1998-10-05,2.25,2.38,2.25,2.38,3300,2.22542132162637,2.35400122020923,2.22542132162637,2.35400122020923,3336.44686866472,0.0,1.0
1998-10-06,2.12,2.25,2.12,2.25,3400,2.09684142304352,2.22542132162637,2.09684142304352,2.22542132162637,3437.5513192303,0.0,1.0
1998-10-07,2.38,2.38,2.12,2.12,20800,2.35400122020923,2.35400122020923,2.09684142304352,2.09684142304352,21029.7257176443,0.0,1.0
1998-10-08,2.0,2.25,1.75,2.25,24700,1.97815228589011,2.22542132162637,1.73088325015385,2.22542132162637,24972.7992897025,0.0,1.0
1998-10-09,2.25,2.44,2.06,2.06,54000,2.22542132162637,2.41334578878593,2.03749685446681,2.03749685446681,54596.4033054227,0.0,1.0
1998-10-12,2.44,2.44,2.38,2.38,900,2.41334578878593,2.41334578878593,2.35400122020923,2.35400122020923,909.940055090378,0.0,1.0
1998-10-13,2.62,2.62,2.5,2.5,7300,2.59137949451604,2.59137949451604,2.47269035736264,2.47269035736264,7380.62489128862,0.0,1.0
1998-10-14,2.62,2.62,2.62,2.62,0,2.59137949451604,2.59137949451604,2.59137949451604,2.59137949451604,0,0.0,1.0
1998-10-15,2.5,2.5,2.38,2.38,600,2.47269035736264,2.47269035736264,2.35400122020923,2.35400122020923,606.626703393584,0.0,1.0
1998-10-16,2.44,2.56,2.44,2.56,600,2.41334578878593,2.53203492593934,2.41334578878593,2.53203492593934,606.626703393585,0.0,1.0
1998-10-19,2.5,2.5,2.31,2.38,28400,2.47269035736264,2.47269035736264,2.28476589020308,2.35400122020923,28713.6639606296,0.0,1.0
1998-10-20,2.69,2.75,2.5,2.62,2700,2.6606148245222,2.7199593930989,2.47269035736264,2.59137949451604,2729.82016527113,0.0,1.0
1998-10-21,2.88,2.88,2.75,2.75,12500,2.84853929168176,2.84853929168176,2.7199593930989,2.7199593930989,12638.0563206997,0.0,1.0
1998-10-22,2.69,2.75,2.62,2.62,5400,2.6606148245222,2.7199593930989,2.59137949451604,2.59137949451604,5459.64033054225,0.0,1.0
1998-10-23,2.75,2.75,2.69,2.69,8400,2.7199593930989,2.7199593930989,2.6606148245222,2.6606148245222,8492.77384751018,0.0,1.0
1998-10-26,2.69,2.81,2.69,2.75,13500,2.6606148245222,2.7793039616756,2.6606148245222,2.7199593930989,13649.1008263556,0.0,1.0
1998-10-27,2.75,2.75,2.69,2.69,51300,2.7199593930989,2.7199593930989,2.6606148245222,2.6606148245222,51866.5831401515,0.0,1.0
1998-10-28,2.56,2.94,2.5,2.62,73700,2.53203492593934,2.90788386025846,2.47269035736264,2.59137949451604,74513.9800668453,0.0,1.0
1998-10-29,2.62,2.62,2.62,2.62,500,2.59137949451604,2.59137949451604,2.59137949451604,2.59137949451604,505.522252827987,0.0,1.0
1998-10-30,2.81,3.0,2.69,2.75,12500,2.7793039616756,2.96722842883516,2.6606148245222,2.7199593930989,12638.0563206997,0.0,1.0
1998-11-02,3.06,3.06,2.81,2.81,10700,3.02657299741187,3.02657299741187,2.7793039616756,2.7793039616756,10818.1762105189,0.0,1.0
1998-11-03,3.5,3.62,3.12,3.12,26500,3.46176650030769,3.5804556374611,3.08591756598857,3.08591756598857,26792.6793998833,0.0,1.0
1998-11-04,3.12,3.5,3.12,3.5,9800,3.08591756598857,3.46176650030769,3.08591756598857,3.46176650030769,9908.23615542855,0.0,1.0
1998-11-05,3.19,3.25,3.12,3.12,2600,3.15515289599472,3.21449746457143,3.08591756598857,3.08591756598857,2628.71571470554,0.0,1.0
1998-11-06,3.12,3.25,3.12,3.19,7000,3.08591756598857,3.21449746457143,3.08591756598857,3.15515289599472,7077.31153959182,0.0,1.0
1998-11-09,3.06,3.31,3.06,3.19,16900,3.02657299741187,3.27384203314813,3.02657299741187,3.15515289599472,17086.6521455859,0.0,1.0
1998-11-10,3.0,3.12,3.0,3.06,12200,2.96722842883516,3.08591756598857,2.96722842883516,3.02657299741187,12334.7429690029,0.0,1.0
1998-11-11,3.25,3.25,3.06,3.06,17000,3.21449746457143,3.21449746457143,3.02657299741187,3.02657299741187,17187.7565961515,0.0,1.0
1998-11-12,3.38,3.38,3.31,3.31,2500,3.34307736315428,3.34307736315428,3.27384203314813,3.27384203314813,2527.61126413994,0.0,1.0
1998-11-13,3.12,3.38,3.12,3.38,1800,3.08591756598857,3.34307736315428,3.08591756598857,3.34307736315428,1819.88011018075,0.0,1.0
1998-11-16,3.06,3.38,3.06,3.38,5200,3.02657299741187,3.34307736315428,3.02657299741187,3.34307736315428,5257.43142941106,0.0,1.0
1998-11-17,3.19,3.38,3.06,3.06,8500,3.15515289599472,3.34307736315428,3.02657299741187,3.02657299741187,8593.87829807579,0.0,1.0
1998-11-18,3.31,3.31,3.06,3.31,10800,3.27384203314813,3.27384203314813,3.02657299741187,3.27384203314813,10919.2806610845,0.0,1.0
1998-11-19,3.25,3.25,3.25,3.25,1000,3.21449746457143,3.21449746457143,3.21449746457143,3.21449746457143,1011.04450565597,0.0,1.0
1998-11-20,3.19,3.19,3.0,3.0,7000,3.15515289599472,3.15515289599472,2.96722842883516,2.96722842883516,7077.31153959183,0.0,1.0
1998-11-23,3.25,3.25,3.0,3.06,7100,3.21449746457143,3.21449746457143,2.96722842883516,3.02657299741187,7178.41599015741,0.0,1.0
1998-11-24,3.31,3.31,3.31,3.31,8300,3.27384203314813,3.27384203314813,3.27384203314813,3.27384203314813,8391.66939694458,0.0,1.0
1998-11-25,3.19,3.31,3.19,3.31,2200,3.15515289599472,3.27384203314813,3.15515289599472,3.27384203314813,2224.29791244315,0.0,1.0
1998-11-27,3.12,3.12,3.0,3.12,600,3.08591756598857,3.08591756598857,2.96722842883516,3.08591756598857,606.626703393584,0.0,1.0
1998-11-30,2.69,3.0,2.62,3.0,37100,2.6606148245222,2.96722842883516,2.59137949451604,2.96722842883516,37509.7511598366,0.0,1.0
1998-12-01,2.88,3.0,2.75,2.75,10300,2.84853929168176,2.96722842883516,2.7199593930989,2.7199593930989,10413.7584082565,0.0,1.0
1998-12-02,2.88,3.0,2.88,3.0,14200,2.84853929168176,2.96722842883516,2.84853929168176,2.96722842883516,14356.8319803148,0.0,1.0
1998-12-03,2.75,2.88,2.75,2.81,25100,2.7199593930989,2.84853929168176,2.7199593930989,2.7793039616756,25377.2170919649,0.0,1.0
1998-12-04,2.69,2.75,2.69,2.75,3400,2.6606148245222,2.7199593930989,2.6606148245222,2.7199593930989,3437.55131923031,0.0,1.0
1998-12-07,2.81,2.94,2.75,2.75,16600,2.7793039616756,2.90788386025846,2.7199593930989,2.7199593930989,16783.3387938892,0.0,1.0
1998-12-08,2.81,3.0,2.81,3.0,3600,2.7793039616756,2.96722842883516,2.7793039616756,2.96722842883516,3639.76022036151,0.0,1.0
1998-12-09,2.88,2.88,2.75,2.81,16900,2.84853929168176,2.84853929168176,2.7199593930989,2.7793039616756,17086.6521455859,0.0,1.0
1998-12-10,2.75,2.81,2.75,2.81,4500,2.7199593930989,2.7793039616756,2.7199593930989,2.7793039616756,4549.70027545188,0.0,1.0
1998-12-11,2.75,2.75,2.75,2.75,0,2.7199593930989,2.7199593930989,2.7199593930989,2.7199593930989,0,0.0,1.0
1998-12-14,2.75,2.75,2.75,2.75,2900,2.7199593930989,2.7199593930989,2.7199593930989,2.7199593930989,2932.02906640232,0.0,1.0
1998-12-15,2.62,2.75,2.5,2.62,16000,2.59137949451604,2.7199593930989,2.47269035736264,2.59137949451604,16176.7120904956,0.0,1.0
1998-12-16,2.75,2.75,2.38,2.5,22600,2.7199593930989,2.7199593930989,2.35400122020923,2.47269035736264,22849.605827825,0.0,1.0
1998-12-17,2.81,2.88,2.69,2.69,2800,2.7793039616756,2.84853929168176,2.6606148245222,2.6606148245222,2830.92461583673,0.0,1.0
1998-12-18,2.88,2.88,2.75,2.81,4700,2.84853929168176,2.84853929168176,2.7199593930989,2.7793039616756,4751.90917658307,0.0,1.0
1998-12-21,2.75,2.88,2.75,2.75,1700,2.7199593930989,2.84853929168176,2.7199593930989,2.7199593930989,1718.77565961516,0.0,1.0
1998-12-22,2.75,2.75,2.62,2.62,9900,2.7199593930989,2.7199593930989,2.59137949451604,2.59137949451604,10009.3406059941,0.0,1.0
1998-12-23,2.88,2.88,2.75,2.75,41000,2.84853929168176,2.84853929168176,2.7199593930989,2.7199593930989,41452.8247318949,0.0,1.0
1998-12-24,3.0,3.0,2.75,2.75,14400,2.96722842883516,2.96722842883516,2.7199593930989,2.7199593930989,14559.040881446,0.0,1.0
1998-12-28,2.88,3.0,2.88,2.88,33300,2.84853929168176,2.96722842883516,2.84853929168176,2.84853929168176,33667.7820383439,0.0,1.0
1998-12-29,3.19,3.19,3.0,3.0,12300,3.15515289599472,3.15515289599472,2.96722842883516,2.96722842883516,12435.8474195685,0.0,1.0
1998-12-30,3.25,3.25,3.25,3.25,11600,3.21449746457143,3.21449746457143,3.21449746457143,3.21449746457143,11728.1162656093,0.0,1.0
1998-12-31,3.5,3.5,3.12,3.25,32300,3.46176650030769,3.46176650030769,3.08591756598857,3.21449746457143,32656.737532688,0.0,1.0
1999-01-04,3.25,3.5,3.19,3.5,7300,3.21449746457143,3.46176650030769,3.15515289599472,3.46176650030769,7380.6248912886,0.0,1.0
1999-01-05,3.5,3.5,3.12,3.12,11400,3.46176650030769,3.46176650030769,3.08591756598857,3.08591756598857,11525.9073644781,0.0,1.0
1999-01-06,3.75,3.75,3.56,3.56,18300,3.70903553604395,3.70903553604395,3.52111106888439,3.52111106888439,18502.1144535043,0.0,1.0
1999-01-07,3.75,3.88,3.75,3.75,20800,3.70903553604395,3.83761543462681,3.70903553604395,3.70903553604395,21029.7257176443,0.0,1.0
1999-01-08,3.69,3.69,3.56,3.69,5400,3.64969096746725,3.64969096746725,3.52111106888439,3.64969096746725,5459.64033054226,0.0,1.0
1999-01-11,3.25,3.75,3.25,3.62,36700,3.21449746457143,3.70903553604395,3.21449746457143,3.5804556374611,37105.3333575742,0.0,1.0
1999-01-12,3.0,3.25,3.0,3.19,8800,2.96722842883516,3.21449746457143,2.96722842883516,3.15515289599472,8897.19164977258,0.0,1.0
1999-01-13,3.0,3.0,2.88,2.88,10900,2.96722842883516,2.96722842883516,2.84853929168176,2.84853929168176,11020.3851116501,0.0,1.0
1999-01-14,3.0,3.0,2.94,2.94,300,2.96722842883516,2.96722842883516,2.90788386025846,2.90788386025846,303.313351696793,0.0,1.0
1999-01-15,3.25,3.25,3.12,3.12,500,3.21449746457143,3.21449746457143,3.08591756598857,3.08591756598857,505.522252827986,0.0,1.0
1999-01-19,3.31,3.38,3.12,3.12,6400,3.27384203314813,3.34307736315428,3.08591756598857,3.08591756598857,6470.68483619823,0.0,1.0
1999-01-20,3.31,3.31,3.12,3.25,1300,3.27384203314813,3.27384203314813,3.08591756598857,3.21449746457143,1314.35785735277,0.0,1.0
1999-01-21,3.31,3.31,3.19,3.19,3100,3.27384203314813,3.27384203314813,3.15515289599472,3.15515289599472,3134.23796753352,0.0,1.0
1999-01-22,3.0,3.25,3.0,3.19,2200,2.96722842883516,3.21449746457143,2.96722842883516,3.15515289599472,2224.29791244315,0.0,1.0
1999-01-25,3.12,3.25,3.0,3.0,2800,3.08591756598857,3.21449746457143,2.96722842883516,2.96722842883516,2830.92461583673,0.0,1.0
1999-01-26,3.12,3.12,3.12,3.12,3200,3.08591756598857,3.08591756598857,3.08591756598857,3.08591756598857,3235.34241809912,0.0,1.0
1999-01-27,3.25,3.25,3.12,3.12,7800,3.21449746457143,3.21449746457143,3.08591756598857,3.08591756598857,7886.14714411659,0.0,1.0
1999-01-28,3.19,3.25,3.19,3.25,2600,3.15515289599472,3.21449746457143,3.15515289599472,3.21449746457143,2628.71571470554,0.0,1.0
1999-01-29,3.62,3.62,3.19,3.19,16200,3.5804556374611,3.5804556374611,3.15515289599472,3.15515289599472,16378.9209916268,0.0,1.0
1999-02-01,3.69,3.69,3.69,3.69,2000,3.64969096746725,3.64969096746725,3.64969096746725,3.64969096746725,2022.08901131195,0.0,1.0
1999-02-02,3.62,3.69,3.62,3.62,12100,3.5804556374611,3.64969096746725,3.5804556374611,3.5804556374611,12233.6385184373,0.0,1.0
1999-02-03,3.75,3.75,3.62,3.62,3800,3.70903553604395,3.70903553604395,3.5804556374611,3.5804556374611,3841.96912149271,0.0,1.0
1999-02-04,3.75,3.75,3.62,3.62,6000,3.70903553604395,3.70903553604395,3.5804556374611,3.5804556374611,6066.26703393585,0.0,1.0
1999-02-05,3.75,3.75,3.69,3.69,15300,3.70903553604395,3.70903553604395,3.64969096746725,3.64969096746725,15468.9809365364,0.0,1.0
1999-02-08,3.75,3.88,3.75,3.88,7400,3.70903553604395,3.83761543462681,3.70903553604395,3.83761543462681,7481.72934185422,0.0,1.0
1999-02-09,3.75,3.75,3.75,3.75,1500,3.70903553604395,3.70903553604395,3.70903553604395,3.70903553604395,1516.56675848396,0.0,1.0
1999-02-10,3.62,3.62,3.5,3.62,19900,3.5804556374611,3.5804556374611,3.46176650030769,3.5804556374611,20119.7856625539,0.0,1.0
1999-02-11,3.25,3.88,3.12,3.75,36000,3.21449746457143,3.83761543462681,3.08591756598857,3.70903553604395,36397.602203615,0.0,1.0
1999-02-12,3.5,3.5,3.25,3.25,6500,3.46176650030769,3.46176650030769,3.21449746457143,3.21449746457143,6571.78928676383,0.0,1.0
1999-02-16,3.69,3.81,3.62,3.62,9700,3.64969096746725,3.76838010462066,3.5804556374611,3.5804556374611,9807.13170486295,0.0,1.0
1999-02-17,3.62,3.69,3.56,3.56,7300,3.5804556374611,3.64969096746725,3.52111106888439,3.52111106888439,7380.6248912886,0.0,1.0
1999-02-18,3.69,3.69,3.5,3.5,13100,3.64969096746725,3.64969096746725,3.46176650030769,3.46176650030769,13244.6830240933,0.0,1.0
1999-02-19,3.62,3.62,3.38,3.44,13400,3.5804556374611,3.5804556374611,3.34307736315428,3.40242193173099,13547.99637579,0.0,1.0
1999-02-22,3.5,3.81,3.5,3.56,21400,3.46176650030769,3.76838010462066,3.46176650030769,3.52111106888439,21636.3524210378,0.0,1.0
1999-02-23,3.25,3.38,3.12,3.38,12700,3.21449746457143,3.34307736315428,3.08591756598857,3.34307736315428,12840.2652218309,0.0,1.0
1999-02-24,3.12,3.25,3.12,3.25,3800,3.08591756598857,3.21449746457143,3.08591756598857,3.21449746457143,3841.9691214927,0.0,1.0
1999-02-25,3.38,3.38,3.12,3.12,1400,3.34307736315428,3.34307736315428,3.08591756598857,3.08591756598857,1415.46230791837,0.0,1.0
1999-02-26,3.31,3.31,3.19,3.31,7100,3.27384203314813,3.27384203314813,3.15515289599472,3.27384203314813,7178.41599015742,0.0,1.0
1999-03-01,3.19,3.31,3.19,3.25,4900,3.15515289599472,3.27384203314813,3.15515289599472,3.21449746457143,4954.11807771428,0.0,1.0
1999-03-02,3.38,3.62,3.25,3.25,10400,3.34307736315428,3.5804556374611,3.21449746457143,3.21449746457143,10514.8628588221,0.0,1.0
1999-03-03,3.44,3.44,3.31,3.31,2000,3.40242193173099,3.40242193173099,3.27384203314813,3.27384203314813,2022.08901131195,0.0,1.0
1999-03-04,3.44,3.5,3.38,3.38,2700,3.40242193173099,3.46176650030769,3.34307736315428,3.34307736315428,2729.82016527113,0.0,1.0
1999-03-05,3.38,3.38,3.38,3.38,400,3.34307736315428,3.34307736315428,3.34307736315428,3.34307736315428,404.41780226239,0.0,1.0
1999-03-08,3.25,3.25,3.19,3.25,6400,3.21449746457143,3.21449746457143,3.15515289599472,3.21449746457143,6470.68483619823,0.0,1.0
1999-03-09,3.12,3.25,3.12,3.25,2400,3.08591756598857,3.21449746457143,3.08591756598857,3.21449746457143,2426.50681357434,0.0,1.0
1999-03-10,3.38,3.38,3.19,3.19,6700,3.34307736315428,3.34307736315428,3.15515289599472,3.15515289599472,6773.99818789503,0.0,1.0
1999-03-11,3.25,3.25,3.25,3.25,1900,3.21449746457143,3.21449746457143,3.21449746457143,3.21449746457143,1920.98456074635,0.0,1.0
1999-03-12,3.44,3.44,3.38,3.38,8900,3.40242193173099,3.40242193173099,3.34307736315428,3.34307736315428,8998.29610033816,0.0,1.0
1999-03-15,3.38,3.38,3.38,3.38,800,3.34307736315428,3.34307736315428,3.34307736315428,3.34307736315428,808.83560452478,0.0,1.0
1999-03-16,3.12,3.25,3.12,3.25,10700,3.08591756598857,3.21449746457143,3.08591756598857,3.21449746457143,10818.1762105189,0.0,1.0
1999-03-17,3.12,3.12,3.12,3.12,1000,3.08591756598857,3.08591756598857,3.08591756598857,3.08591756598857,1011.04450565597,0.0,1.0
1999-03-18,3.12,3.12,3.12,3.12,8700,3.08591756598857,3.08591756598857,3.08591756598857,3.08591756598857,8796.08719920697,0.0,1.0
1999-03-19,3.06,3.19,3.06,3.19,5200,3.02657299741187,3.15515289599472,3.02657299741187,3.15515289599472,5257.43142941106,0.0,1.0
1999-03-22,3.12,3.19,3.06,3.06,1700,3.08591756598857,3.15515289599472,3.02657299741187,3.02657299741187,1718.77565961516,0.0,1.0
1999-03-23,3.12,3.12,3.06,3.12,3100,3.08591756598857,3.08591756598857,3.02657299741187,3.08591756598857,3134.23796753352,0.0,1.0
1999-03-24,3.0,3.06,3.0,3.06,3300,2.96722842883516,3.02657299741187,2.96722842883516,3.02657299741187,3336.44686866472,0.0,1.0
1999-03-25,3.12,3.12,3.0,3.0,14500,3.08591756598857,3.08591756598857,2.96722842883516,2.96722842883516,14660.1453320116,0.0,1.0
1999-03-26,3.19,3.25,3.0,3.0,7500,3.15515289599472,3.21449746457143,2.96722842883516,2.96722842883516,7582.83379241981,0.0,1.0
1999-03-29,3.19,3.25,3.12,3.25,1200,3.15515289599472,3.21449746457143,3.08591756598857,3.21449746457143,1213.25340678717,0.0,1.0
1999-03-30,3.0,3.12,3.0,3.12,4700,2.96722842883516,3.08591756598857,2.96722842883516,3.08591756598857,4751.90917658308,0.0,1.0
1999-03-31,3.0,3.0,3.0,3.0,1400,2.96722842883516,2.96722842883516,2.96722842883516,2.96722842883516,1415.46230791837,0.0,1.0
1999-04-01,3.0,3.0,3.0,3.0,1000,2.96722842883516,2.96722842883516,2.96722842883516,2.96722842883516,1011.04450565598,0.0,1.0
1999-04-05,2.88,2.94,2.81,2.81,27200,2.84853929168176,2.90788386025846,2.7793039616756,2.7793039616756,27500.4105538425,0.0,1.0
1999-04-06,2.88,2.88,2.81,2.81,10000,2.84853929168176,2.84853929168176,2.7793039616756,2.7793039616756,10110.4450565597,0.0,1.0
1999-04-07,2.88,2.94,2.81,2.81,11000,2.84853929168176,2.90788386025846,2.7793039616756,2.7793039616756,11121.4895622157,0.0,1.0
1999-04-08,2.81,2.88,2.81,2.81,3400,2.7793039616756,2.84853929168176,2.7793039616756,2.7793039616756,3437.55131923031,0.0,1.0
1999-04-09,3.0,3.0,2.88,2.88,3900,2.96722842883516,2.96722842883516,2.84853929168176,2.84853929168176,3943.0735720583,0.0,1.0
1999-04-12,2.75,2.94,2.75,2.94,6800,2.7199593930989,2.90788386025846,2.7199593930989,2.90788386025846,6875.10263846062,0.0,1.0
1999-04-13,2.88,2.88,2.75,2.75,10000,2.84853929168176,2.84853929168176,2.7199593930989,2.7199593930989,10110.4450565597,0.0,1.0
1999-04-14,2.75,2.88,2.75,2.88,12800,2.7199593930989,2.84853929168176,2.7199593930989,2.84853929168176,12941.3696723965,0.0,1.0
1999-04-15,2.75,2.75,2.62,2.75,28300,2.7199593930989,2.7199593930989,2.59137949451604,2.7199593930989,28612.5595100641,0.0,1.0
1999-04-16,2.75,2.75,2.75,2.75,200,2.7199593930989,2.7199593930989,2.7199593930989,2.7199593930989,202.208901131195,0.0,1.0
1999-04-19,2.75,2.75,2.69,2.75,23100,2.7199593930989,2.7199593930989,2.6606148245222,2.7199593930989,23355.128080653,0.0,1.0
1999-04-20,2.88,2.94,2.88,2.88,23200,2.84853929168176,2.90788386025846,2.84853929168176,2.84853929168176,23456.2325312186,0.0,1.0
1999-04-21,3.44,3.44,2.94,2.94,19300,3.40242193173099,3.40242193173099,2.90788386025846,2.90788386025846,19513.1589591603,0.0,1.0
1999-04-22,3.44,3.81,3.44,3.5,22900,3.40242193173099,3.76838010462066,3.40242193173099,3.46176650030769,23152.9191795218,0.0,1.0
1999-04-23,3.12,3.38,3.12,3.38,10800,3.08591756598857,3.34307736315428,3.08591756598857,3.34307736315428,10919.2806610845,0.0,1.0
1999-04-26,3.12,3.12,3.12,3.12,3800,3.08591756598857,3.08591756598857,3.08591756598857,3.08591756598857,3841.9691214927,0.0,1.0
1999-04-27,3.12,3.19,3.12,3.12,9800,3.08591756598857,3.15515289599472,3.08591756598857,3.08591756598857,9908.23615542855,0.0,1.0
1999-04-28,3.25,3.25,3.12,3.25,6300,3.21449746457143,3.21449746457143,3.08591756598857,3.21449746457143,6369.58038563263,0.0,1.0
1999-04-29,3.25,3.5,3.12,3.12,16000,3.21449746457143,3.46176650030769,3.08591756598857,3.08591756598857,16176.7120904956,0.0,1.0
1999-04-30,3.25,3.56,3.25,3.44,9200,3.21449746457143,3.52111106888439,3.21449746457143,3.40242193173099,9301.60945203495,0.0,1.0
1999-05-03,3.56,3.56,3.44,3.44,1000,3.52111106888439,3.52111106888439,3.40242193173099,3.40242193173099,1011.04450565598,0.0,1.0
1999-05-04,3.69,3.75,3.62,3.62,8600,3.64969096746725,3.70903553604395,3.5804556374611,3.5804556374611,8694.98274864138,0.0,1.0
1999-05-05,3.44,3.75,3.44,3.75,6200,3.40242193173099,3.70903553604395,3.40242193173099,3.70903553604395,6268.47593506703,0.0,1.0
1999-05-06,3.5,3.5,3.31,3.38,2800,3.46176650030769,3.46176650030769,3.27384203314813,3.34307736315428,2830.92461583673,0.0,1.0
1999-05-07,3.5,3.5,3.44,3.44,500,3.46176650030769,3.46176650030769,3.40242193173099,3.40242193173099,505.522252827987,0.0,1.0
1999-05-10,3.5,3.5,3.25,3.25,3100,3.46176650030769,3.46176650030769,3.21449746457143,3.21449746457143,3134.23796753352,0.0,1.0
1999-05-11,3.5,3.5,3.25,3.25,6300,3.46176650030769,3.46176650030769,3.21449746457143,3.21449746457143,6369.58038563264,0.0,1.0
1999-05-12,3.38,3.5,3.38,3.44,2000,3.34307736315428,3.46176650030769,3.34307736315428,3.40242193173099,2022.08901131195,0.0,1.0
1999-05-13,3.38,3.38,3.31,3.31,1600,3.34307736315428,3.34307736315428,3.27384203314813,3.27384203314813,1617.67120904956,0.0,1.0
1999-05-14,3.25,3.38,3.12,3.25,8900,3.21449746457143,3.34307736315428,3.08591756598857,3.21449746457143,8998.29610033816,0.0,1.0
1999-05-17,3.31,3.44,3.31,3.44,12000,3.27384203314813,3.40242193173099,3.27384203314813,3.40242193173099,12132.5340678717,0.0,1.0
1999-05-18,3.31,3.5,3.31,3.38,12400,3.27384203314813,3.46176650030769,3.27384203314813,3.34307736315428,12536.9518701341,0.0,1.0
1999-05-19,3.19,3.38,3.19,3.25,7500,3.15515289599472,3.34307736315428,3.15515289599472,3.21449746457143,7582.83379241981,0.0,1.0
1999-05-20,3.12,3.38,3.12,3.19,11000,3.08591756598857,3.34307736315428,3.08591756598857,3.15515289599472,11121.4895622157,0.0,1.0
1999-05-21,3.25,3.25,3.25,3.25,500,3.21449746457143,3.21449746457143,3.21449746457143,3.21449746457143,505.522252827986,0.0,1.0
1999-05-24,3.25,3.25,3.25,3.25,0,3.21449746457143,3.21449746457143,3.21449746457143,3.21449746457143,0,0.0,1.0
1999-05-25,3.25,3.25,3.25,3.25,4100,3.21449746457143,3.21449746457143,3.21449746457143,3.21449746457143,4145.28247318949,0.0,1.0
1999-05-26,3.12,3.25,3.0,3.19,14200,3.08591756598857,3.21449746457143,2.96722842883516,3.15515289599472,14356.8319803148,0.0,1.0
1999-05-27,3.0,3.12,3.0,3.12,3400,2.96722842883516,3.08591756598857,2.96722842883516,3.08591756598857,3437.55131923032,0.0,1.0
1999-05-28,3.38,3.38,3.0,3.0,21700,3.34307736315428,3.34307736315428,2.96722842883516,2.96722842883516,21939.6657727347,0.0,1.0
1999-06-01,3.25,3.25,3.0,3.25,25400,3.21449746457143,3.21449746457143,2.96722842883516,3.21449746457143,25680.5304436617,0.0,1.0
1999-06-02,3.12,3.25,3.12,3.25,5500,3.08591756598857,3.21449746457143,3.08591756598857,3.21449746457143,5560.74478110786,0.0,1.0
1999-06-03,3.19,3.19,3.0,3.0,3600,3.15515289599472,3.15515289599472,2.96722842883516,2.96722842883516,3639.76022036151,0.0,1.0
1999-06-04,3.12,3.19,3.12,3.12,7300,3.08591756598857,3.15515289599472,3.08591756598857,3.08591756598857,7380.62489128861,0.0,1.0
1999-06-07,3.0,3.19,3.0,3.0,8700,2.96722842883516,3.15515289599472,2.96722842883516,2.96722842883516,8796.08719920698,0.0,1.0
1999-06-08,3.0,3.06,3.0,3.0,5100,2.96722842883516,3.02657299741187,2.96722842883516,2.96722842883516,5156.32697884547,0.0,1.0
1999-06-09,2.94,3.0,2.94,3.0,2700,2.90788386025846,2.96722842883516,2.90788386025846,2.96722842883516,2729.82016527113,0.0,1.0
1999-06-10,2.94,3.06,2.94,3.0,7300,2.90788386025846,3.02657299741187,2.90788386025846,2.96722842883516,7380.62489128861,0.0,1.0
1999-06-11,3.0,3.06,3.0,3.06,1100,2.96722842883516,3.02657299741187,2.96722842883516,3.02657299741187,1112.14895622157,0.0,1.0
1999-06-14,2.94,3.06,2.94,3.06,3700,2.90788386025846,3.02657299741187,2.90788386025846,3.02657299741187,3740.8646709271,0.0,1.0
1999-06-15,3.0,3.0,3.0,3.0,7500,2.96722842883516,2.96722842883516,2.96722842883516,2.96722842883516,7582.83379241981,0.0,1.0
1999-06-16,3.0,3.06,3.0,3.06,1700,2.96722842883516,3.02657299741187,2.96722842883516,3.02657299741187,1718.77565961516,0.0,1.0
1999-06-17,3.06,3.06,3.06,3.06,800,3.02657299741187,3.02657299741187,3.02657299741187,3.02657299741187,808.835604524778,0.0,1.0
1999-06-18,3.06,3.06,3.0,3.0,3300,3.02657299741187,3.02657299741187,2.96722842883516,2.96722842883516,3336.44686866471,0.0,1.0
1999-06-21,3.0,3.0,2.94,2.94,1900,2.96722842883516,2.96722842883516,2.90788386025846,2.90788386025846,1920.98456074635,0.0,1.0
1999-06-22,3.0,3.0,3.0,3.0,200,2.96722842883516,2.96722842883516,2.96722842883516,2.96722842883516,202.208901131195,0.0,1.0
1999-06-23,2.94,3.0,2.94,3.0,3300,2.90788386025846,2.96722842883516,2.90788386025846,2.96722842883516,3336.44686866471,0.0,1.0
1999-06-24,3.0,3.0,3.0,3.0,25000,2.96722842883516,2.96722842883516,2.96722842883516,2.96722842883516,25276.1126413994,0.0,1.0
1999-06-25,2.94,2.94,2.94,2.94,4500,2.90788386025846,2.90788386025846,2.90788386025846,2.90788386025846,4549.70027545188,0.0,1.0
1999-06-28,3.06,3.06,2.88,2.88,2600,3.02657299741187,3.02657299741187,2.84853929168176,2.84853929168176,2628.71571470553,0.0,1.0
1999-06-29,3.06,3.06,2.94,2.94,11100,3.02657299741187,3.02657299741187,2.90788386025846,2.90788386025846,11222.5940127813,0.0,1.0
1999-06-30,3.12,3.12,3.06,3.12,22000,3.08591756598857,3.08591756598857,3.02657299741187,3.08591756598857,22242.9791244314,0.0,1.0
1999-07-01,3.12,3.12,3.12,3.12,500,3.08591756598857,3.08591756598857,3.08591756598857,3.08591756598857,505.522252827987,0.0,1.0
1999-07-02,3.0,3.0,2.94,3.0,13700,2.96722842883516,2.96722842883516,2.90788386025846,2.96722842883516,13851.3097274869,0.0,1.0
1999-07-06,3.31,3.31,3.12,3.12,11600,3.27384203314813,3.27384203314813,3.08591756598857,3.08591756598857,11728.1162656093,0.0,1.0
1999-07-07,3.12,3.25,3.06,3.25,16600,3.08591756598857,3.21449746457143,3.02657299741187,3.21449746457143,16783.3387938892,0.0,1.0
1999-07-08,3.25,3.25,3.12,3.12,1500,3.21449746457143,3.21449746457143,3.08591756598857,3.08591756598857,1516.56675848396,0.0,1.0
1999-07-09,3.0,3.12,2.94,3.12,14300,2.96722842883516,3.08591756598857,2.90788386025846,3.08591756598857,14457.9364308804,0.0,1.0
1999-07-12,2.94,3.12,2.94,3.06,11700,2.90788386025846,3.08591756598857,2.90788386025846,3.02657299741187,11829.2207161749,0.0,1.0
1999-07-13,2.62,3.12,2.5,3.0,19800,2.59137949451604,3.08591756598857,2.47269035736264,2.96722842883516,20018.6812119883,0.0,1.0
1999-07-14,2.62,2.69,2.56,2.56,7100,2.59137949451604,2.6606148245222,2.53203492593934,2.53203492593934,7178.41599015742,0.0,1.0
1999-07-15,2.62,2.69,2.62,2.62,11100,2.59137949451604,2.6606148245222,2.59137949451604,2.59137949451604,11222.5940127813,0.0,1.0
1999-07-16,2.62,2.75,2.56,2.75,19700,2.59137949451604,2.7199593930989,2.53203492593934,2.7199593930989,19917.5767614227,0.0,1.0
1999-07-19,2.5,2.69,2.38,2.69,15300,2.47269035736264,2.6606148245222,2.35400122020923,2.6606148245222,15468.9809365364,0.0,1.0
1999-07-20,2.38,2.5,2.38,2.5,27900,2.35400122020923,2.47269035736264,2.35400122020923,2.47269035736264,28208.1417078017,0.0,1.0
1999-07-21,2.5,2.62,2.38,2.5,17400,2.47269035736264,2.59137949451604,2.35400122020923,2.47269035736264,17592.1743984139,0.0,1.0
1999-07-22,2.44,2.5,2.38,2.38,8000,2.41334578878593,2.47269035736264,2.35400122020923,2.35400122020923,8088.3560452478,0.0,1.0
1999-07-23,2.38,2.38,2.38,2.38,1500,2.35400122020923,2.35400122020923,2.35400122020923,2.35400122020923,1516.56675848396,0.0,1.0
1999-07-26,2.44,2.44,2.38,2.44,7900,2.41334578878593,2.41334578878593,2.35400122020923,2.41334578878593,7987.2515946822,0.0,1.0
1999-07-27,2.38,2.44,2.38,2.44,20200,2.35400122020923,2.41334578878593,2.35400122020923,2.41334578878593,20423.0990142507,0.0,1.0
1999-07-28,2.38,2.38,2.38,2.38,500,2.35400122020923,2.35400122020923,2.35400122020923,2.35400122020923,505.522252827987,0.0,1.0
1999-07-29,2.31,2.31,2.31,2.31,1000,2.28476589020308,2.28476589020308,2.28476589020308,2.28476589020308,1011.04450565597,0.0,1.0
1999-07-30,2.56,2.94,2.25,2.25,16700,2.53203492593934,2.90788386025846,2.22542132162637,2.22542132162637,16884.4432444548,0.0,1.0
1999-08-02,2.38,2.5,2.25,2.5,10800,2.35400122020923,2.47269035736264,2.22542132162637,2.47269035736264,10919.2806610845,0.0,1.0
1999-08-03,2.38,2.38,2.38,2.38,0,2.35400122020923,2.35400122020923,2.35400122020923,2.35400122020923,0,0.0,1.0
1999-08-04,2.5,2.5,2.38,2.44,15300,2.47269035736264,2.47269035736264,2.35400122020923,2.41334578878593,15468.9809365364,0.0,1.0
1999-08-05,2.38,2.44,2.38,2.44,400,2.35400122020923,2.41334578878593,2.35400122020923,2.41334578878593,404.417802262389,0.0,1.0
1999-08-06,2.38,2.38,2.38,2.38,1000,2.35400122020923,2.35400122020923,2.35400122020923,2.35400122020923,1011.04450565597,0.0,1.0
1999-08-09,2.31,2.31,2.31,2.31,1200,2.28476589020308,2.28476589020308,2.28476589020308,2.28476589020308,1213.25340678717,0.0,1.0
1999-08-10,2.31,2.31,2.31,2.31,300,2.28476589020308,2.28476589020308,2.28476589020308,2.28476589020308,303.313351696792,0.0,1.0
1999-08-11,2.31,2.38,2.31,2.31,4600,2.28476589020308,2.35400122020923,2.28476589020308,2.28476589020308,4650.80472601747,0.0,1.0
1999-08-12,2.31,2.31,2.31,2.31,600,2.28476589020308,2.28476589020308,2.28476589020308,2.28476589020308,606.626703393583,0.0,1.0
1999-08-13,2.44,2.44,2.44,2.44,2000,2.41334578878593,2.41334578878593,2.41334578878593,2.41334578878593,2022.08901131195,0.0,1.0
1999-08-16,2.38,2.44,2.31,2.44,5000,2.35400122020923,2.41334578878593,2.28476589020308,2.41334578878593,5055.22252827987,0.0,1.0
1999-08-17,2.38,2.38,2.38,2.38,100,2.35400122020923,2.35400122020923,2.35400122020923,2.35400122020923,101.104450565597,0.0,1.0
1999-08-18,2.31,2.38,2.31,2.38,800,2.28476589020308,2.35400122020923,2.28476589020308,2.35400122020923,808.835604524778,0.0,1.0
1999-08-19,2.25,2.31,2.25,2.31,5000,2.22542132162637,2.28476589020308,2.22542132162637,2.28476589020308,5055.22252827988,0.0,1.0
1999-08-20,2.25,2.31,2.25,2.25,15100,2.22542132162637,2.28476589020308,2.22542132162637,2.22542132162637,15266.7720354052,0.0,1.0
1999-08-23,2.25,2.38,2.25,2.31,22000,2.22542132162637,2.35400122020923,2.22542132162637,2.28476589020308,22242.9791244315,0.0,1.0
1999-08-24,2.38,2.38,2.25,2.25,7600,2.35400122020923,2.35400122020923,2.22542132162637,2.22542132162637,7683.9382429854,0.0,1.0
1999-08-25,2.38,2.38,2.38,2.38,100,2.35400122020923,2.35400122020923,2.35400122020923,2.35400122020923,101.104450565597,0.0,1.0
1999-08-26,2.5,2.5,2.38,2.38,1100,2.47269035736264,2.47269035736264,2.35400122020923,2.35400122020923,1112.14895622157,0.0,1.0
1999-08-27,2.38,2.5,2.38,2.5,9500,2.35400122020923,2.47269035736264,2.35400122020923,2.47269035736264,9604.92280373175,0.0,1.0
1999-08-30,2.38,2.44,2.31,2.31,2600,2.35400122020923,2.41334578878593,2.28476589020308,2.28476589020308,2628.71571470553,0.0,1.0
1999-08-31,2.31,2.44,2.31,2.38,7500,2.28476589020308,2.41334578878593,2.28476589020308,2.35400122020923,7582.83379241979,0.0,1.0
1999-09-01,2.31,2.31,2.31,2.31,1000,2.28476589020308,2.28476589020308,2.28476589020308,2.28476589020308,1011.04450565597,0.0,1.0
1999-09-02,2.38,2.44,2.31,2.38,9300,2.35400122020923,2.41334578878593,2.28476589020308,2.35400122020923,9402.71390260056,0.0,1.0
1999-09-03,2.25,2.38,2.25,2.38,9500,2.22542132162637,2.35400122020923,2.22542132162637,2.35400122020923,9604.92280373176,0.0,1.0
1999-09-07,2.19,2.25,2.19,2.25,7800,2.16607675304967,2.22542132162637,2.16607675304967,2.22542132162637,7886.14714411659,0.0,1.0
1999-09-08,2.12,2.31,2.12,2.31,5200,2.09684142304352,2.28476589020308,2.09684142304352,2.28476589020308,5257.43142941105,0.0,1.0
1999-09-09,1.88,2.25,1.88,2.25,5700,1.8594631487367,2.22542132162637,1.8594631487367,2.22542132162637,5762.95368223906,0.0,1.0
1999-09-10,2.06,2.25,1.81,1.81,17300,2.03749685446681,2.22542132162637,1.79022781873055,1.79022781873055,17491.0699478484,0.0,1.0
1999-09-13,2.06,2.12,2.0,2.12,4100,2.03749685446681,2.09684142304352,1.97815228589011,2.09684142304352,4145.2824731895,0.0,1.0
1999-09-14,1.94,2.0,1.94,2.0,5000,1.91880771731341,1.97815228589011,1.91880771731341,1.97815228589011,5055.22252827986,0.0,1.0
1999-09-15,2.0,2.0,1.81,1.81,6300,1.97815228589011,1.97815228589011,1.79022781873055,1.79022781873055,6369.58038563263,0.0,1.0
1999-09-16,1.81,2.0,1.81,1.88,9000,1.79022781873055,1.97815228589011,1.79022781873055,1.8594631487367,9099.40055090376,0.0,1.0
1999-09-17,2.0,2.0,1.88,1.94,3500,1.97815228589011,1.97815228589011,1.8594631487367,1.91880771731341,3538.65576979591,0.0,1.0
1999-09-20,1.81,1.81,1.81,1.81,4000,1.79022781873055,1.79022781873055,1.79022781873055,1.79022781873055,4044.17802262389,0.0,1.0
1999-09-21,1.88,1.88,1.69,1.81,22300,1.8594631487367,1.8594631487367,1.67153868157714,1.79022781873055,22546.2924761282,0.0,1.0
1999-09-22,2.0,2.0,2.0,2.0,4000,1.97815228589011,1.97815228589011,1.97815228589011,1.97815228589011,4044.17802262389,0.0,1.0
1999-09-23,1.94,1.94,1.81,1.94,5100,1.91880771731341,1.91880771731341,1.79022781873055,1.91880771731341,5156.32697884546,0.0,1.0
1999-09-24,2.0,2.0,2.0,2.0,4300,1.97815228589011,1.97815228589011,1.97815228589011,1.97815228589011,4347.49137432069,0.0,1.0
1999-09-27,2.0,2.0,2.0,2.0,2000,1.97815228589011,1.97815228589011,1.97815228589011,1.97815228589011,2022.08901131195,0.0,1.0
1999-09-28,1.81,1.94,1.81,1.94,6700,1.79022781873055,1.91880771731341,1.79022781873055,1.91880771731341,6773.99818789502,0.0,1.0
1999-09-29,1.81,1.81,1.81,1.81,1100,1.79022781873055,1.79022781873055,1.79022781873055,1.79022781873055,1112.14895622157,0.0,1.0
1999-09-30,1.88,1.94,1.81,1.81,7700,1.8594631487367,1.91880771731341,1.79022781873055,1.79022781873055,7785.04269355101,0.0,1.0
1999-10-01,1.94,1.94,1.94,1.94,1000,1.91880771731341,1.91880771731341,1.91880771731341,1.91880771731341,1011.04450565597,0.0,1.0
1999-10-04,1.94,1.94,1.94,1.94,0,1.91880771731341,1.91880771731341,1.91880771731341,1.91880771731341,0,0.0,1.0
1999-10-05,1.81,1.94,1.81,1.94,2500,1.79022781873055,1.91880771731341,1.79022781873055,1.91880771731341,2527.61126413993,0.0,1.0
1999-10-06,1.62,1.75,1.62,1.75,8000,1.60230335157099,1.73088325015385,1.60230335157099,1.73088325015385,8088.35604524778,0.0,1.0
1999-10-07,1.81,1.81,1.56,1.56,6500,1.79022781873055,1.79022781873055,1.54295878299429,1.54295878299429,6571.78928676383,0.0,1.0
1999-10-08,1.81,1.81,1.69,1.69,8900,1.79022781873055,1.79022781873055,1.67153868157714,1.67153868157714,8998.29610033816,0.0,1.0
1999-10-11,1.69,1.75,1.69,1.75,6800,1.67153868157714,1.73088325015385,1.67153868157714,1.73088325015385,6875.10263846063,0.0,1.0
1999-10-12,1.69,1.81,1.69,1.81,8800,1.67153868157714,1.79022781873055,1.67153868157714,1.79022781873055,8897.19164977258,0.0,1.0
1999-10-13,1.69,1.69,1.69,1.69,8600,1.67153868157714,1.67153868157714,1.67153868157714,1.67153868157714,8694.98274864139,0.0,1.0
1999-10-14,1.75,1.81,1.69,1.81,6200,1.73088325015385,1.79022781873055,1.67153868157714,1.79022781873055,6268.47593506702,0.0,1.0
1999-10-15,1.69,1.69,1.62,1.69,6200,1.67153868157714,1.67153868157714,1.60230335157099,1.67153868157714,6268.47593506705,0.0,1.0
1999-10-18,1.62,1.62,1.62,1.62,2400,1.60230335157099,1.60230335157099,1.60230335157099,1.60230335157099,2426.50681357433,0.0,1.0
1999-10-19,1.62,1.62,1.62,1.62,500,1.60230335157099,1.60230335157099,1.60230335157099,1.60230335157099,505.522252827986,0.0,1.0
1999-10-20,1.62,1.62,1.62,1.62,0,1.60230335157099,1.60230335157099,1.60230335157099,1.60230335157099,0,0.0,1.0
1999-10-21,1.62,1.62,1.56,1.56,7000,1.60230335157099,1.60230335157099,1.54295878299429,1.54295878299429,7077.31153959181,0.0,1.0
1999-10-22,1.69,1.69,1.69,1.69,1000,1.67153868157714,1.67153868157714,1.67153868157714,1.67153868157714,1011.04450565598,0.0,1.0
1999-10-25,1.69,1.69,1.69,1.69,0,1.67153868157714,1.67153868157714,1.67153868157714,1.67153868157714,0,0.0,1.0
1999-10-26,1.69,1.75,1.69,1.69,12200,1.67153868157714,1.73088325015385,1.67153868157714,1.67153868157714,12334.7429690029,0.0,1.0
1999-10-27,1.69,1.69,1.62,1.69,9600,1.67153868157714,1.67153868157714,1.60230335157099,1.67153868157714,9706.02725429736,0.0,1.0
1999-10-28,1.5,1.62,1.5,1.62,20400,1.48361421441758,1.60230335157099,1.48361421441758,1.60230335157099,20625.3079153819,0.0,1.0
1999-10-29,1.62,1.81,1.44,1.44,24100,1.60230335157099,1.79022781873055,1.42426964584088,1.42426964584088,24366.1725863089,0.0,1.0
1999-11-01,1.69,1.69,1.69,1.69,1800,1.67153868157714,1.67153868157714,1.67153868157714,1.67153868157714,1819.88011018076,0.0,1.0
1999-11-02,1.75,1.75,1.62,1.62,600,1.73088325015385,1.73088325015385,1.60230335157099,1.60230335157099,606.626703393583,0.0,1.0
1999-11-03,1.75,1.75,1.75,1.75,0,1.73088325015385,1.73088325015385,1.73088325015385,1.73088325015385,0,0.0,1.0
1999-11-04,1.75,1.88,1.75,1.75,14500,1.73088325015385,1.8594631487367,1.73088325015385,1.73088325015385,14660.1453320116,0.0,1.0
1999-11-05,1.69,1.69,1.69,1.69,1000,1.67153868157714,1.67153868157714,1.67153868157714,1.67153868157714,1011.04450565598,0.0,1.0
1999-11-08,1.56,1.75,1.56,1.62,17000,1.54295878299429,1.73088325015385,1.54295878299429,1.60230335157099,17187.7565961515,0.0,1.0
1999-11-09,1.75,1.88,1.62,1.62,14000,1.73088325015385,1.8594631487367,1.60230335157099,1.60230335157099,14154.6230791836,0.0,1.0
1999-11-10,1.75,1.88,1.69,1.69,3800,1.73088325015385,1.8594631487367,1.67153868157714,1.67153868157714,3841.96912149269,0.0,1.0
1999-11-11,1.88,2.06,1.88,1.88,9300,1.8594631487367,2.03749685446681,1.8594631487367,1.8594631487367,9402.71390260057,0.0,1.0
1999-11-12,1.81,1.88,1.75,1.88,900,1.79022781873055,1.8594631487367,1.73088325015385,1.8594631487367,909.940055090376,0.0,1.0
1999-11-15,1.62,1.69,1.62,1.69,3000,1.60230335157099,1.67153868157714,1.60230335157099,1.67153868157714,3033.13351696792,0.0,1.0
1999-11-16,1.62,1.75,1.62,1.75,14700,1.60230335157099,1.73088325015385,1.60230335157099,1.73088325015385,14862.3542331428,0.0,1.0
1999-11-17,1.62,1.62,1.56,1.56,3800,1.60230335157099,1.60230335157099,1.54295878299429,1.54295878299429,3841.9691214927,0.0,1.0
1999-11-18,1.81,1.81,1.75,1.81,4100,1.79022781873055,1.79022781873055,1.73088325015385,1.79022781873055,4145.28247318949,0.0,1.0
1999-11-19,1.69,1.75,1.69,1.75,4200,1.67153868157714,1.73088325015385,1.67153868157714,1.73088325015385,4246.3869237551,0.0,1.0
1999-11-22,1.75,1.88,1.75,1.75,9900,1.73088325015385,1.8594631487367,1.73088325015385,1.73088325015385,10009.3406059941,0.0,1.0
1999-11-23,1.69,1.75,1.5,1.75,13100,1.67153868157714,1.73088325015385,1.48361421441758,1.73088325015385,13244.6830240933,0.0,1.0
1999-11-24,1.56,1.56,1.56,1.56,2000,1.54295878299429,1.54295878299429,1.54295878299429,1.54295878299429,2022.08901131194,0.0,1.0
1999-11-26,1.75,1.75,1.5,1.5,1800,1.73088325015385,1.73088325015385,1.48361421441758,1.48361421441758,1819.88011018075,0.0,1.0
1999-11-29,1.69,1.81,1.69,1.81,8500,1.67153868157714,1.79022781873055,1.67153868157714,1.79022781873055,8593.87829807579,0.0,1.0
1999-11-30,1.69,1.75,1.69,1.75,4500,1.67153868157714,1.73088325015385,1.67153868157714,1.73088325015385,4549.70027545189,0.0,1.0
1999-12-01,1.75,1.81,1.62,1.62,33600,1.73088325015385,1.79022781873055,1.60230335157099,1.60230335157099,33971.0953900406,0.0,1.0
1999-12-02,1.94,2.0,1.69,1.88,19100,1.91880771731341,1.97815228589011,1.67153868157714,1.8594631487367,19310.9500580291,0.0,1.0
1999-12-03,1.81,1.88,1.81,1.88,1600,1.79022781873055,1.8594631487367,1.79022781873055,1.8594631487367,1617.67120904956,0.0,1.0
1999-12-06,1.81,1.88,1.75,1.88,7000,1.79022781873055,1.8594631487367,1.73088325015385,1.8594631487367,7077.31153959181,0.0,1.0
1999-12-07,1.69,1.81,1.69,1.75,9400,1.67153868157714,1.79022781873055,1.67153868157714,1.73088325015385,9503.81835316617,0.0,1.0
1999-12-08,1.69,1.69,1.69,1.69,2700,1.67153868157714,1.67153868157714,1.67153868157714,1.67153868157714,2729.82016527113,0.0,1.0
1999-12-09,1.69,1.75,1.69,1.75,4500,1.67153868157714,1.73088325015385,1.67153868157714,1.73088325015385,4549.70027545189,0.0,1.0
1999-12-10,1.69,1.69,1.69,1.69,1000,1.67153868157714,1.67153868157714,1.67153868157714,1.67153868157714,1011.04450565598,0.0,1.0
1999-12-13,1.69,1.69,1.62,1.69,6900,1.67153868157714,1.67153868157714,1.60230335157099,1.67153868157714,6976.20708902623,0.0,1.0
1999-12-14,1.88,1.88,1.62,1.69,8900,1.8594631487367,1.8594631487367,1.60230335157099,1.67153868157714,8998.29610033818,0.0,1.0
1999-12-15,1.94,1.94,1.75,1.81,8700,1.91880771731341,1.91880771731341,1.73088325015385,1.79022781873055,8796.08719920695,0.0,1.0
1999-12-16,2.12,2.12,1.94,1.94,23300,2.09684142304352,2.09684142304352,1.91880771731341,1.91880771731341,23557.3369817841,0.0,1.0
1999-12-17,2.25,2.25,2.12,2.12,36300,2.22542132162637,2.22542132162637,2.09684142304352,2.09684142304352,36700.9155553119,0.0,1.0
1999-12-20,2.62,2.62,2.38,2.44,25900,2.59137949451604,2.59137949451604,2.35400122020923,2.41334578878593,26186.0526964898,0.0,1.0
1999-12-21,2.75,2.75,2.56,2.56,15100,2.7199593930989,2.7199593930989,2.53203492593934,2.53203492593934,15266.7720354052,0.0,1.0
1999-12-22,2.81,2.88,2.69,2.88,10100,2.7793039616756,2.84853929168176,2.6606148245222,2.84853929168176,10211.5495071253,0.0,1.0
1999-12-23,2.69,2.88,2.62,2.88,15100,2.6606148245222,2.84853929168176,2.59137949451604,2.84853929168176,15266.7720354052,0.0,1.0
1999-12-27,2.38,2.62,2.38,2.62,11500,2.35400122020923,2.59137949451604,2.35400122020923,2.59137949451604,11627.0118150437,0.0,1.0
1999-12-28,2.38,2.44,2.25,2.25,5200,2.35400122020923,2.41334578878593,2.22542132162637,2.22542132162637,5257.43142941106,0.0,1.0
1999-12-29,2.38,2.56,2.31,2.31,9800,2.35400122020923,2.53203492593934,2.28476589020308,2.28476589020308,9908.23615542854,0.0,1.0
1999-12-30,2.44,2.44,2.19,2.25,7300,2.41334578878593,2.41334578878593,2.16607675304967,2.22542132162637,7380.62489128862,0.0,1.0
1999-12-31,2.31,2.5,2.25,2.31,18200,2.28476589020308,2.47269035736264,2.22542132162637,2.28476589020308,18401.0100029387,0.0,1.0
2000-01-03,2.25,2.44,2.25,2.31,2100,2.22542132162637,2.41334578878593,2.22542132162637,2.28476589020308,2123.19346187755,0.0,1.0
2000-01-04,2.19,2.31,2.06,2.19,5900,2.16607675304967,2.28476589020308,2.03749685446681,2.16607675304967,5965.16258337024,0.0,1.0
2000-01-05,2.0,2.06,2.0,2.0,2900,1.97815228589011,2.03749685446681,1.97815228589011,1.97815228589011,2932.02906640232,0.0,1.0
2000-01-06,2.0,2.12,2.0,2.12,700,1.97815228589011,2.09684142304352,1.97815228589011,2.09684142304352,707.731153959181,0.0,1.0
2000-01-07,2.0,2.12,2.0,2.12,2400,1.97815228589011,2.09684142304352,1.97815228589011,2.09684142304352,2426.50681357434,0.0,1.0
2000-01-10,2.38,2.38,2.0,2.0,15100,2.35400122020923,2.35400122020923,1.97815228589011,1.97815228589011,15266.7720354052,0.0,1.0
2000-01-11,2.44,2.44,2.44,2.44,3100,2.41334578878593,2.41334578878593,2.41334578878593,2.41334578878593,3134.23796753352,0.0,1.0
2000-01-12,2.25,2.38,2.25,2.38,4400,2.22542132162637,2.35400122020923,2.22542132162637,2.35400122020923,4448.59582488629,0.0,1.0
2000-01-13,2.31,2.31,2.25,2.25,1500,2.28476589020308,2.28476589020308,2.22542132162637,2.22542132162637,1516.56675848396,0.0,1.0
2000-01-14,2.38,2.44,2.31,2.31,4300,2.35400122020923,2.41334578878593,2.28476589020308,2.28476589020308,4347.49137432069,0.0,1.0
2000-01-18,2.44,2.5,2.44,2.44,2500,2.41334578878593,2.47269035736264,2.41334578878593,2.41334578878593,2527.61126413994,0.0,1.0
2000-01-19,2.5,2.5,2.5,2.5,5500,2.47269035736264,2.47269035736264,2.47269035736264,2.47269035736264,5560.74478110785,0.0,1.0
2000-01-20,2.56,2.62,2.5,2.5,10000,2.53203492593934,2.59137949451604,2.47269035736264,2.47269035736264,10110.4450565597,0.0,1.0
2000-01-21,2.38,2.5,2.25,2.5,5900,2.35400122020923,2.47269035736264,2.22542132162637,2.47269035736264,5965.16258337024,0.0,1.0
2000-01-24,2.12,2.38,2.12,2.38,5700,2.09684142304352,2.35400122020923,2.09684142304352,2.35400122020923,5762.95368223904,0.0,1.0
2000-01-25,2.12,2.25,2.12,2.12,7200,2.09684142304352,2.22542132162637,2.09684142304352,2.09684142304352,7279.520440723,0.0,1.0
2000-01-26,2.06,2.06,2.06,2.06,600,2.03749685446681,2.03749685446681,2.03749685446681,2.03749685446681,606.626703393585,0.0,1.0
2000-01-27,2.0,2.0,2.0,2.0,2800,1.97815228589011,1.97815228589011,1.97815228589011,1.97815228589011,2830.92461583673,0.0,1.0
2000-01-28,2.0,2.0,1.94,1.94,5500,1.97815228589011,1.97815228589011,1.91880771731341,1.91880771731341,5560.74478110785,0.0,1.0
2000-01-31,1.88,1.88,1.88,1.88,2100,1.8594631487367,1.8594631487367,1.8594631487367,1.8594631487367,2123.19346187755,0.0,1.0
2000-02-01,2.38,2.38,2.0,2.0,12100,2.35400122020923,2.35400122020923,1.97815228589011,1.97815228589011,12233.6385184373,0.0,1.0
2000-02-02,2.0,2.38,2.0,2.38,13600,1.97815228589011,2.35400122020923,1.97815228589011,2.35400122020923,13750.2052769212,0.0,1.0
2000-02-03,1.94,2.12,1.94,2.12,7800,1.91880771731341,2.09684142304352,1.91880771731341,2.09684142304352,7886.14714411658,0.0,1.0
2000-02-04,1.94,2.0,1.94,2.0,1200,1.91880771731341,1.97815228589011,1.91880771731341,1.97815228589011,1213.25340678717,0.0,1.0
2000-02-07,2.06,2.06,1.88,1.94,9400,2.03749685446681,2.03749685446681,1.8594631487367,1.91880771731341,9503.81835316616,0.0,1.0
2000-02-08,2.25,2.25,2.12,2.12,6200,2.22542132162637,2.22542132162637,2.09684142304352,2.09684142304352,6268.47593506705,0.0,1.0
2000-02-09,2.38,2.38,2.38,2.38,5800,2.35400122020923,2.35400122020923,2.35400122020923,2.35400122020923,5864.05813280465,0.0,1.0
2000-02-10,2.38,2.44,2.38,2.44,2900,2.35400122020923,2.41334578878593,2.35400122020923,2.41334578878593,2932.02906640232,0.0,1.0
2000-02-11,2.38,2.44,2.31,2.31,3100,2.35400122020923,2.41334578878593,2.28476589020308,2.28476589020308,3134.23796753352,0.0,1.0
2000-02-14,2.25,2.25,2.25,2.25,3500,2.22542132162637,2.22542132162637,2.22542132162637,2.22542132162637,3538.65576979591,0.0,1.0
2000-02-15,2.25,2.25,2.25,2.25,0,2.22542132162637,2.22542132162637,2.22542132162637,2.22542132162637,0,0.0,1.0
2000-02-16,2.19,2.31,2.19,2.31,3000,2.16607675304967,2.28476589020308,2.16607675304967,2.28476589020308,3033.13351696792,0.0,1.0
2000-02-17,2.12,2.12,2.06,2.12,8500,2.09684142304352,2.09684142304352,2.03749685446681,2.09684142304352,8593.87829807576,0.0,1.0
2000-02-18,1.94,2.06,1.75,2.06,21300,1.91880771731341,2.03749685446681,1.73088325015385,2.03749685446681,21535.2479704722,0.0,1.0
2000-02-22,2.0,2.0,1.94,2.0,6200,1.97815228589011,1.97815228589011,1.91880771731341,1.97815228589011,6268.47593506703,0.0,1.0
2000-02-23,1.94,1.94,1.88,1.88,3100,1.91880771731341,1.91880771731341,1.8594631487367,1.8594631487367,3134.23796753351,0.0,1.0
2000-02-24,1.94,1.94,1.94,1.94,10900,1.91880771731341,1.91880771731341,1.91880771731341,1.91880771731341,11020.3851116501,0.0,1.0
2000-02-25,2.0,2.0,1.88,1.88,8400,1.97815228589011,1.97815228589011,1.8594631487367,1.8594631487367,8492.77384751018,0.0,1.0
2000-02-28,2.0,2.0,2.0,2.0,0,1.97815228589011,1.97815228589011,1.97815228589011,1.97815228589011,0,0.0,1.0
2000-02-29,1.94,2.0,1.88,2.0,5700,1.91880771731341,1.97815228589011,1.8594631487367,1.97815228589011,5762.95368223904,0.0,1.0
2000-03-01,1.88,1.88,1.88,1.88,2500,1.8594631487367,1.8594631487367,1.8594631487367,1.8594631487367,2527.61126413994,0.0,1.0
2000-03-02,1.81,1.88,1.75,1.81,2600,1.79022781873055,1.8594631487367,1.73088325015385,1.79022781873055,2628.71571470553,0.0,1.0
2000-03-03,1.81,1.81,1.75,1.81,1000,1.79022781873055,1.79022781873055,1.73088325015385,1.79022781873055,1011.04450565597,0.0,1.0
2000-03-06,1.69,1.81,1.62,1.81,6200,1.67153868157714,1.79022781873055,1.60230335157099,1.79022781873055,6268.47593506705,0.0,1.0
2000-03-07,1.5,1.5,1.44,1.5,33900,1.48361421441758,1.48361421441758,1.42426964584088,1.48361421441758,34274.4087417376,0.0,1.0
2000-03-08,1.75,1.75,1.5,1.5,16500,1.73088325015385,1.73088325015385,1.48361421441758,1.48361421441758,16682.2343433235,0.0,1.0
2000-03-09,1.88,1.88,1.75,1.75,4400,1.8594631487367,1.8594631487367,1.73088325015385,1.73088325015385,4448.59582488629,0.0,1.0
2000-03-10,1.81,1.81,1.81,1.81,200,1.79022781873055,1.79022781873055,1.79022781873055,1.79022781873055,202.208901131195,0.0,1.0
2000-03-13,1.69,1.88,1.69,1.75,7100,1.67153868157714,1.8594631487367,1.67153868157714,1.73088325015385,7178.41599015742,0.0,1.0
2000-03-14,1.75,1.75,1.75,1.75,7000,1.73088325015385,1.73088325015385,1.73088325015385,1.73088325015385,7077.3115395918,0.0,1.0
2000-03-15,1.81,1.81,1.5,1.62,13200,1.79022781873055,1.79022781873055,1.48361421441758,1.60230335157099,13345.7874746588,0.0,1.0
2000-03-16,1.75,1.75,1.75,1.75,1600,1.73088325015385,1.73088325015385,1.73088325015385,1.73088325015385,1617.67120904955,0.0,1.0
2000-03-17,1.75,1.75,1.62,1.69,2100,1.73088325015385,1.73088325015385,1.60230335157099,1.67153868157714,2123.19346187754,0.0,1.0
2000-03-20,1.62,1.69,1.62,1.69,2500,1.60230335157099,1.67153868157714,1.60230335157099,1.67153868157714,2527.61126413993,0.0,1.0
2000-03-21,1.62,1.62,1.5,1.56,9100,1.60230335157099,1.60230335157099,1.48361421441758,1.54295878299429,9200.50500146935,0.0,1.0
2000-03-22,1.56,1.56,1.56,1.56,1000,1.54295878299429,1.54295878299429,1.54295878299429,1.54295878299429,1011.04450565597,0.0,1.0
2000-03-23,1.62,1.62,1.56,1.56,1400,1.60230335157099,1.60230335157099,1.54295878299429,1.54295878299429,1415.46230791836,0.0,1.0
2000-03-24,1.62,1.62,1.5,1.62,9900,1.60230335157099,1.60230335157099,1.48361421441758,1.60230335157099,10009.3406059941,0.0,1.0
2000-03-27,1.62,1.75,1.62,1.62,19200,1.60230335157099,1.73088325015385,1.60230335157099,1.60230335157099,19412.0545085947,0.0,1.0
2000-03-28,1.56,1.62,1.56,1.62,3300,1.54295878299429,1.60230335157099,1.54295878299429,1.60230335157099,3336.4468686647,0.0,1.0
2000-03-29,1.56,1.56,1.56,1.56,2700,1.54295878299429,1.54295878299429,1.54295878299429,1.54295878299429,2729.82016527112,0.0,1.0
2000-03-30,1.69,1.69,1.5,1.5,3500,1.67153868157714,1.67153868157714,1.48361421441758,1.48361421441758,3538.65576979591,0.0,1.0
2000-03-31,1.62,1.62,1.62,1.62,1600,1.60230335157099,1.60230335157099,1.60230335157099,1.60230335157099,1617.67120904956,0.0,1.0
2000-04-03,1.62,1.75,1.62,1.69,6300,1.60230335157099,1.73088325015385,1.60230335157099,1.67153868157714,6369.58038563263,0.0,1.0
2000-04-04,1.56,1.75,1.5,1.5,8300,1.54295878299429,1.73088325015385,1.48361421441758,1.48361421441758,8391.66939694456,0.0,1.0
2000-04-05,1.44,1.5,1.38,1.5,12700,1.42426964584088,1.48361421441758,1.36492507726418,1.48361421441758,12840.2652218309,0.0,1.0
2000-04-06,1.5,1.5,1.38,1.38,2700,1.48361421441758,1.48361421441758,1.36492507726418,1.36492507726418,2729.82016527113,0.0,1.0
2000-04-07,1.5,1.5,1.5,1.5,1000,1.48361421441758,1.48361421441758,1.48361421441758,1.48361421441758,1011.04450565598,0.0,1.0
2000-04-10,1.62,1.62,1.5,1.56,3300,1.60230335157099,1.60230335157099,1.48361421441758,1.54295878299429,3336.44686866471,0.0,1.0
2000-04-11,1.44,1.5,1.44,1.5,5800,1.42426964584088,1.48361421441758,1.42426964584088,1.48361421441758,5864.05813280464,0.0,1.0
2000-04-12,1.38,1.5,1.38,1.5,4900,1.36492507726418,1.48361421441758,1.36492507726418,1.48361421441758,4954.11807771425,0.0,1.0
2000-04-13,1.56,1.56,1.5,1.5,7400,1.54295878299429,1.54295878299429,1.48361421441758,1.48361421441758,7481.72934185418,0.0,1.0
2000-04-14,1.38,1.44,1.25,1.44,16800,1.36492507726418,1.42426964584088,1.23634517868132,1.42426964584088,16985.5476950203,0.0,1.0
2000-04-17,1.19,1.38,1.19,1.38,27600,1.17700061010461,1.36492507726418,1.17700061010461,1.36492507726418,27904.828356105,0.0,1.0
2000-04-18,1.25,1.25,1.12,1.25,5600,1.23634517868132,1.23634517868132,1.10776528009846,1.23634517868132,5661.84923167345,0.0,1.0
2000-04-19,1.25,1.44,1.25,1.31,15700,1.23634517868132,1.42426964584088,1.23634517868132,1.29568974725802,15873.3987387988,0.0,1.0
2000-04-20,1.25,1.25,1.12,1.12,11300,1.23634517868132,1.23634517868132,1.10776528009846,1.10776528009846,11424.8029139125,0.0,1.0
2000-04-24,1.25,1.25,1.19,1.19,5000,1.23634517868132,1.23634517868132,1.17700061010461,1.17700061010461,5055.22252827986,0.0,1.0
2000-04-25,1.38,1.38,1.25,1.25,2100,1.36492507726418,1.36492507726418,1.23634517868132,1.23634517868132,2123.19346187754,0.0,1.0
2000-04-26,1.62,1.62,1.38,1.38,9200,1.60230335157099,1.60230335157099,1.36492507726418,1.36492507726418,9301.60945203495,0.0,1.0
2000-04-27,1.75,1.88,1.62,1.62,25800,1.73088325015385,1.8594631487367,1.60230335157099,1.60230335157099,26084.9482459241,0.0,1.0
2000-04-28,1.88,1.88,1.75,1.88,52500,1.8594631487367,1.8594631487367,1.73088325015385,1.8594631487367,53079.8365469387,0.0,1.0
2000-05-01,2.0,2.0,1.88,1.88,30800,1.97815228589011,1.97815228589011,1.8594631487367,1.8594631487367,31140.170774204,0.0,1.0
2000-05-02,1.88,2.0,1.88,2.0,14500,1.8594631487367,1.97815228589011,1.8594631487367,1.97815228589011,14660.1453320116,0.0,1.0
2000-05-03,2.0,2.0,1.75,1.75,3000,1.97815228589011,1.97815228589011,1.73088325015385,1.73088325015385,3033.13351696792,0.0,1.0
2000-05-04,1.88,2.0,1.88,2.0,200,1.8594631487367,1.97815228589011,1.8594631487367,1.97815228589011,202.208901131195,0.0,1.0
2000-05-05,1.88,1.94,1.88,1.94,3500,1.8594631487367,1.91880771731341,1.8594631487367,1.91880771731341,3538.65576979591,0.0,1.0
2000-05-08,1.88,1.88,1.88,1.88,100,1.8594631487367,1.8594631487367,1.8594631487367,1.8594631487367,101.104450565598,0.0,1.0
2000-05-09,1.81,1.81,1.75,1.75,2600,1.79022781873055,1.79022781873055,1.73088325015385,1.73088325015385,2628.71571470553,0.0,1.0
2000-05-10,1.75,1.81,1.69,1.75,10300,1.73088325015385,1.79022781873055,1.67153868157714,1.73088325015385,10413.7584082565,0.0,1.0
2000-05-11,1.75,1.75,1.75,1.75,1000,1.73088325015385,1.73088325015385,1.73088325015385,1.73088325015385,1011.04450565597,0.0,1.0
2000-05-12,1.81,1.81,1.75,1.81,2600,1.79022781873055,1.79022781873055,1.73088325015385,1.79022781873055,2628.71571470553,0.0,1.0
2000-05-15,1.75,2.0,1.75,1.94,8000,1.73088325015385,1.97815228589011,1.73088325015385,1.91880771731341,8088.35604524777,0.0,1.0
2000-05-16,1.69,1.94,1.69,1.94,11800,1.67153868157714,1.91880771731341,1.67153868157714,1.91880771731341,11930.3251667405,0.0,1.0
2000-05-17,1.88,1.88,1.62,1.75,7200,1.8594631487367,1.8594631487367,1.60230335157099,1.73088325015385,7279.52044072302,0.0,1.0
2000-05-18,1.75,1.75,1.69,1.75,9400,1.73088325015385,1.73088325015385,1.67153868157714,1.73088325015385,9503.81835316613,0.0,1.0
2000-05-19,1.5,1.75,1.5,1.75,8700,1.48361421441758,1.73088325015385,1.48361421441758,1.73088325015385,8796.08719920698,0.0,1.0
2000-05-22,1.5,1.5,1.5,1.5,4500,1.48361421441758,1.48361421441758,1.48361421441758,1.48361421441758,4549.70027545189,0.0,1.0
2000-05-23,1.5,1.5,1.44,1.44,8200,1.48361421441758,1.48361421441758,1.42426964584088,1.42426964584088,8290.564946379,0.0,1.0
2000-05-24,1.5,1.5,1.5,1.5,300,1.48361421441758,1.48361421441758,1.48361421441758,1.48361421441758,303.313351696793,0.0,1.0
2000-05-25,1.5,1.5,1.5,1.5,100,1.48361421441758,1.48361421441758,1.48361421441758,1.48361421441758,101.104450565598,0.0,1.0
2000-05-26,1.56,1.62,1.5,1.62,25300,1.54295878299429,1.60230335157099,1.48361421441758,1.60230335157099,25579.4259930961,0.0,1.0
2000-05-30,1.56,1.56,1.56,1.56,0,1.54295878299429,1.54295878299429,1.54295878299429,1.54295878299429,0,0.0,1.0
2000-05-31,1.56,1.69,1.56,1.62,7300,1.54295878299429,1.67153868157714,1.54295878299429,1.60230335157099,7380.62489128859,0.0,1.0
2000-06-01,1.62,1.62,1.56,1.56,1200,1.60230335157099,1.60230335157099,1.54295878299429,1.54295878299429,1213.25340678717,0.0,1.0
2000-06-02,1.62,1.62,1.62,1.62,0,1.60230335157099,1.60230335157099,1.60230335157099,1.60230335157099,0,0.0,1.0
2000-06-05,1.94,2.19,1.69,1.69,50800,1.91880771731341,2.16607675304967,1.67153868157714,1.67153868157714,51361.0608873234,0.0,1.0
2000-06-06,1.88,1.94,1.88,1.94,900,1.8594631487367,1.91880771731341,1.8594631487367,1.91880771731341,909.940055090378,0.0,1.0
2000-06-07,1.75,2.0,1.75,1.94,17200,1.73088325015385,1.97815228589011,1.73088325015385,1.91880771731341,17389.9654972827,0.0,1.0
2000-06-08,2.12,2.12,1.94,1.94,36800,2.09684142304352,2.09684142304352,1.91880771731341,1.91880771731341,37206.4378081398,0.0,1.0
2000-06-09,2.12,2.25,2.12,2.12,7200,2.09684142304352,2.22542132162637,2.09684142304352,2.09684142304352,7279.520440723,0.0,1.0
2000-06-12,2.12,2.25,2.12,2.12,5900,2.09684142304352,2.22542132162637,2.09684142304352,2.09684142304352,5965.16258337023,0.0,1.0
2000-06-13,2.25,2.25,2.19,2.19,2500,2.22542132162637,2.22542132162637,2.16607675304967,2.16607675304967,2527.61126413994,0.0,1.0
2000-06-14,2.12,2.25,2.12,2.12,15500,2.09684142304352,2.22542132162637,2.09684142304352,2.09684142304352,15671.1898376676,0.0,1.0
2000-06-15,2.0,2.06,2.0,2.06,12700,1.97815228589011,2.03749685446681,1.97815228589011,2.03749685446681,12840.2652218309,0.0,1.0
2000-06-16,2.12,2.12,2.12,2.12,100,2.09684142304352,2.09684142304352,2.09684142304352,2.09684142304352,101.104450565597,0.0,1.0
2000-06-19,2.12,2.12,2.12,2.12,3500,2.09684142304352,2.09684142304352,2.09684142304352,2.09684142304352,3538.6557697959,0.0,1.0
2000-06-20,2.12,2.19,2.12,2.12,6800,2.09684142304352,2.16607675304967,2.09684142304352,2.09684142304352,6875.10263846061,0.0,1.0
2000-06-21,2.12,2.12,2.12,2.12,4200,2.09684142304352,2.09684142304352,2.09684142304352,2.09684142304352,4246.38692375508,0.0,1.0
2000-06-22,2.19,2.25,2.19,2.19,93700,2.16607675304967,2.22542132162637,2.16607675304967,2.16607675304967,94734.8701799647,0.0,1.0
2000-06-23,2.12,2.19,2.12,2.19,1400,2.09684142304352,2.16607675304967,2.09684142304352,2.16607675304967,1415.46230791836,0.0,1.0
2000-06-26,2.0,2.0,2.0,2.0,1000,1.97815228589011,1.97815228589011,1.97815228589011,1.97815228589011,1011.04450565597,0.0,1.0
2000-06-27,2.0,2.12,2.0,2.12,5000,1.97815228589011,2.09684142304352,1.97815228589011,2.09684142304352,5055.22252827987,0.0,1.0
2000-06-28,2.06,2.12,2.0,2.06,13000,2.03749685446681,2.09684142304352,1.97815228589011,2.03749685446681,13143.5785735277,0.0,1.0
2000-06-29,1.88,2.0,1.88,2.0,4300,1.8594631487367,1.97815228589011,1.8594631487367,1.97815228589011,4347.49137432069,0.0,1.0
2000-06-30,2.0,2.0,1.88,1.88,4000,1.97815228589011,1.97815228589011,1.8594631487367,1.8594631487367,4044.17802262389,0.0,1.0
2000-07-03,2.0,2.0,2.0,2.0,0,1.97815228589011,1.97815228589011,1.97815228589011,1.97815228589011,0,0.0,1.0
2000-07-05,2.0,2.0,2.0,2.0,900,1.97815228589011,1.97815228589011,1.97815228589011,1.97815228589011,909.940055090376,0.0,1.0
2000-07-06,1.94,1.94,1.88,1.88,9700,1.91880771731341,1.91880771731341,1.8594631487367,1.8594631487367,9807.13170486292,0.0,1.0
2000-07-07,2.06,2.06,2.0,2.0,2200,2.03749685446681,2.03749685446681,1.97815228589011,1.97815228589011,2224.29791244314,0.0,1.0
2000-07-10,2.06,2.06,2.06,2.06,0,2.03749685446681,2.03749685446681,2.03749685446681,2.03749685446681,0,0.0,1.0
2000-07-11,2.06,2.06,2.06,2.06,0,2.03749685446681,2.03749685446681,2.03749685446681,2.03749685446681,0,0.0,1.0
2000-07-12,1.88,1.94,1.88,1.94,5700,1.8594631487367,1.91880771731341,1.8594631487367,1.91880771731341,5762.95368223906,0.0,1.0
2000-07-13,2.12,2.12,1.88,1.94,2700,2.09684142304352,2.09684142304352,1.8594631487367,1.91880771731341,2729.82016527112,0.0,1.0
2000-07-14,2.12,2.12,2.0,2.12,10600,2.09684142304352,2.09684142304352,1.97815228589011,2.09684142304352,10717.0717599533,0.0,1.0
2000-07-17,2.06,2.12,2.0,2.06,2600,2.03749685446681,2.09684142304352,1.97815228589011,2.03749685446681,2628.71571470553,0.0,1.0
2000-07-18,2.06,2.12,2.06,2.12,11300,2.03749685446681,2.09684142304352,2.03749685446681,2.09684142304352,11424.8029139125,0.0,1.0
2000-07-19,2.12,2.12,2.06,2.06,10500,2.09684142304352,2.09684142304352,2.03749685446681,2.03749685446681,10615.9673093877,0.0,1.0
2000-07-20,2.06,2.12,2.06,2.06,7900,2.03749685446681,2.09684142304352,2.03749685446681,2.03749685446681,7987.2515946822,0.0,1.0
2000-07-21,2.19,2.19,2.06,2.12,9000,2.16607675304967,2.16607675304967,2.03749685446681,2.09684142304352,9099.40055090376,0.0,1.0
2000-07-24,2.25,2.38,2.25,2.25,23000,2.22542132162637,2.35400122020923,2.22542132162637,2.22542132162637,23254.0236300874,0.0,1.0
2000-07-25,2.38,2.44,2.25,2.25,9700,2.35400122020923,2.41334578878593,2.22542132162637,2.22542132162637,9807.13170486294,0.0,1.0
2000-07-26,2.25,2.31,2.25,2.31,1700,2.22542132162637,2.28476589020308,2.22542132162637,2.28476589020308,1718.77565961516,0.0,1.0
2000-07-27,2.19,2.31,2.12,2.25,5800,2.16607675304967,2.28476589020308,2.09684142304352,2.22542132162637,5864.05813280465,0.0,1.0
2000-07-28,2.19,2.19,2.19,2.19,0,2.16607675304967,2.16607675304967,2.16607675304967,2.16607675304967,0,0.0,1.0
2000-07-31,2.19,2.19,2.19,2.19,0,2.16607675304967,2.16607675304967,2.16607675304967,2.16607675304967,0,0.0,1.0
2000-08-01,2.44,2.56,2.19,2.19,10900,2.41334578878593,2.53203492593934,2.16607675304967,2.16607675304967,11020.3851116501,0.0,1.0
2000-08-02,2.38,2.75,2.38,2.69,14400,2.35400122020923,2.7199593930989,2.35400122020923,2.6606148245222,14559.040881446,0.0,1.0
2000-08-03,2.25,2.44,2.25,2.38,12300,2.22542132162637,2.41334578878593,2.22542132162637,2.35400122020923,12435.8474195685,0.0,1.0
2000-08-04,2.19,2.25,2.19,2.25,3000,2.16607675304967,2.22542132162637,2.16607675304967,2.22542132162637,3033.13351696792,0.0,1.0
2000-08-07,2.25,2.25,2.12,2.12,2400,2.22542132162637,2.22542132162637,2.09684142304352,2.09684142304352,2426.50681357434,0.0,1.0
2000-08-08,2.19,2.19,2.12,2.12,2200,2.16607675304967,2.16607675304967,2.09684142304352,2.09684142304352,2224.29791244314,0.0,1.0
2000-08-09,2.25,2.25,2.06,2.06,11800,2.22542132162637,2.22542132162637,2.03749685446681,2.03749685446681,11930.3251667405,0.0,1.0
2000-08-10,2.25,2.25,2.19,2.19,2200,2.22542132162637,2.22542132162637,2.16607675304967,2.16607675304967,2224.29791244315,0.0,1.0
2000-08-11,2.38,2.44,2.25,2.25,3700,2.35400122020923,2.41334578878593,2.22542132162637,2.22542132162637,3740.8646709271,0.0,1.0
2000-08-14,2.38,2.38,2.31,2.38,3100,2.35400122020923,2.35400122020923,2.28476589020308,2.35400122020923,3134.23796753352,0.0,1.0
2000-08-15,2.19,2.25,2.19,2.25,2000,2.16607675304967,2.22542132162637,2.16607675304967,2.22542132162637,2022.08901131195,0.0,1.0
2000-08-16,2.5,2.5,2.19,2.25,9700,2.47269035736264,2.47269035736264,2.16607675304967,2.22542132162637,9807.13170486293,0.0,1.0
2000-08-17,2.38,2.5,2.38,2.5,1500,2.35400122020923,2.47269035736264,2.35400122020923,2.47269035736264,1516.56675848396,0.0,1.0
2000-08-18,2.38,2.38,2.38,2.38,500,2.35400122020923,2.35400122020923,2.35400122020923,2.35400122020923,505.522252827987,0.0,1.0
2000-08-21,2.19,2.25,2.19,2.25,4700,2.16607675304967,2.22542132162637,2.16607675304967,2.22542132162637,4751.90917658308,0.0,1.0
2000-08-22,2.12,2.12,2.12,2.12,400,2.09684142304352,2.09684142304352,2.09684142304352,2.09684142304352,404.417802262389,0.0,1.0
2000-08-23,2.12,2.12,2.06,2.06,1900,2.09684142304352,2.09684142304352,2.03749685446681,2.03749685446681,1920.98456074635,0.0,1.0
2000-08-24,2.12,2.12,2.12,2.12,0,2.09684142304352,2.09684142304352,2.09684142304352,2.09684142304352,0,0.0,1.0
2000-08-25,2.12,2.19,2.12,2.19,3200,2.09684142304352,2.16607675304967,2.09684142304352,2.16607675304967,3235.34241809911,0.0,1.0
2000-08-28,2.12,2.12,2.12,2.12,0,2.09684142304352,2.09684142304352,2.09684142304352,2.09684142304352,0,0.0,1.0
2000-08-29,2.12,2.19,2.12,2.19,2200,2.09684142304352,2.16607675304967,2.09684142304352,2.16607675304967,2224.29791244314,0.0,1.0
2000-08-30,2.0,2.0,2.0,2.0,1000,1.97815228589011,1.97815228589011,1.97815228589011,1.97815228589011,1011.04450565597,0.0,1.0
2000-08-31,2.0,2.0,2.0,2.0,900,1.97815228589011,1.97815228589011,1.97815228589011,1.97815228589011,909.940055090376,0.0,1.0
2000-09-01,2.0,2.19,2.0,2.19,2600,1.97815228589011,2.16607675304967,1.97815228589011,2.16607675304967,2628.71571470553,0.0,1.0
2000-09-05,2.12,2.19,2.12,2.19,3100,2.09684142304352,2.16607675304967,2.09684142304352,2.16607675304967,3134.23796753351,0.0,1.0
2000-09-06,2.12,2.12,2.12,2.12,0,2.09684142304352,2.09684142304352,2.09684142304352,2.09684142304352,0,0.0,1.0
2000-09-07,2.19,2.19,2.12,2.12,2000,2.16607675304967,2.16607675304967,2.09684142304352,2.09684142304352,2022.08901131195,0.0,1.0
2000-09-08,2.12,2.25,2.0,2.12,8500,2.09684142304352,2.22542132162637,1.97815228589011,2.09684142304352,8593.87829807576,0.0,1.0
2000-09-11,2.06,2.12,2.06,2.12,2000,2.03749685446681,2.09684142304352,2.03749685446681,2.09684142304352,2022.08901131195,0.0,1.0
2000-09-12,2.0,2.0,2.0,2.0,4200,1.97815228589011,1.97815228589011,1.97815228589011,1.97815228589011,4246.38692375509,0.0,1.0
2000-09-13,2.12,2.12,2.0,2.0,600,2.09684142304352,2.09684142304352,1.97815228589011,1.97815228589011,606.626703393583,0.0,1.0
2000-09-14,2.19,2.19,2.19,2.19,600,2.16607675304967,2.16607675304967,2.16607675304967,2.16607675304967,606.626703393584,0.0,1.0
2000-09-15,2.12,2.19,2.0,2.19,8500,2.09684142304352,2.16607675304967,1.97815228589011,2.16607675304967,8593.87829807576,0.0,1.0
2000-09-18,2.0,2.06,2.0,2.0,4400,1.97815228589011,2.03749685446681,1.97815228589011,1.97815228589011,4448.59582488628,0.0,1.0
2000-09-19,2.0,2.06,1.88,2.06,6600,1.97815228589011,2.03749685446681,1.8594631487367,2.03749685446681,6672.89373732942,0.0,1.0
2000-09-20,1.94,1.94,1.94,1.94,1400,1.91880771731341,1.91880771731341,1.91880771731341,1.91880771731341,1415.46230791836,0.0,1.0
2000-09-21,1.88,1.88,1.75,1.88,1700,1.8594631487367,1.8594631487367,1.73088325015385,1.8594631487367,1718.77565961516,0.0,1.0
2000-09-22,1.88,1.88,1.88,1.88,0,1.8594631487367,1.8594631487367,1.8594631487367,1.8594631487367,0,0.0,1.0
2000-09-25,1.88,1.94,1.81,1.81,7600,1.8594631487367,1.91880771731341,1.79022781873055,1.79022781873055,7683.93824298541,0.0,1.0
2000-09-26,1.81,1.94,1.81,1.94,3100,1.79022781873055,1.91880771731341,1.79022781873055,1.91880771731341,3134.23796753352,0.0,1.0
2000-09-27,1.88,1.94,1.88,1.88,4300,1.8594631487367,1.91880771731341,1.8594631487367,1.8594631487367,4347.49137432069,0.0,1.0
2000-09-28,1.88,2.0,1.88,1.94,4000,1.8594631487367,1.97815228589011,1.8594631487367,1.91880771731341,4044.1780226239,0.0,1.0
2000-09-29,1.81,1.88,1.81,1.88,600,1.79022781873055,1.8594631487367,1.79022781873055,1.8594631487367,606.626703393584,0.0,1.0
2000-10-02,1.88,1.94,1.69,1.69,6300,1.8594631487367,1.91880771731341,1.67153868157714,1.67153868157714,6369.58038563264,0.0,1.0
2000-10-03,1.94,1.94,1.94,1.94,500,1.91880771731341,1.91880771731341,1.91880771731341,1.91880771731341,505.522252827986,0.0,1.0
2000-10-04,2.0,2.0,1.88,1.88,200,1.97815228589011,1.97815228589011,1.8594631487367,1.8594631487367,202.208901131195,0.0,1.0
2000-10-05,2.0,2.0,2.0,2.0,0,1.97815228589011,1.97815228589011,1.97815228589011,1.97815228589011,0,0.0,1.0
2000-10-06,1.88,1.88,1.88,1.88,1500,1.8594631487367,1.8594631487367,1.8594631487367,1.8594631487367,1516.56675848396,0.0,1.0
2000-10-09,1.62,1.75,1.62,1.75,2700,1.60230335157099,1.73088325015385,1.60230335157099,1.73088325015385,2729.82016527113,0.0,1.0
2000-10-10,1.62,1.62,1.62,1.62,0,1.60230335157099,1.60230335157099,1.60230335157099,1.60230335157099,0,0.0,1.0
2000-10-11,1.75,1.75,1.75,1.75,2000,1.73088325015385,1.73088325015385,1.73088325015385,1.73088325015385,2022.08901131194,0.0,1.0
2000-10-12,1.75,1.75,1.75,1.75,3800,1.73088325015385,1.73088325015385,1.73088325015385,1.73088325015385,3841.96912149269,0.0,1.0
2000-10-13,1.75,1.75,1.69,1.75,5900,1.73088325015385,1.73088325015385,1.67153868157714,1.73088325015385,5965.16258337023,0.0,1.0
2000-10-16,1.81,1.81,1.75,1.75,9500,1.79022781873055,1.79022781873055,1.73088325015385,1.73088325015385,9604.92280373174,0.0,1.0
2000-10-17,1.88,1.88,1.81,1.81,3100,1.8594631487367,1.8594631487367,1.79022781873055,1.79022781873055,3134.23796753352,0.0,1.0
2000-10-18,1.75,1.88,1.75,1.88,8000,1.73088325015385,1.8594631487367,1.73088325015385,1.8594631487367,8088.35604524777,0.0,1.0
2000-10-19,1.75,1.75,1.75,1.75,1200,1.73088325015385,1.73088325015385,1.73088325015385,1.73088325015385,1213.25340678717,0.0,1.0
2000-10-20,1.88,1.88,1.75,1.75,13100,1.8594631487367,1.8594631487367,1.73088325015385,1.73088325015385,13244.6830240933,0.0,1.0
2000-10-23,1.75,1.75,1.75,1.75,2500,1.73088325015385,1.73088325015385,1.73088325015385,1.73088325015385,2527.61126413993,0.0,1.0
2000-10-24,1.75,1.75,1.75,1.75,7400,1.73088325015385,1.73088325015385,1.73088325015385,1.73088325015385,7481.72934185419,0.0,1.0
2000-10-25,1.75,1.75,1.75,1.75,3700,1.73088325015385,1.73088325015385,1.73088325015385,1.73088325015385,3740.86467092709,0.0,1.0
2000-10-26,1.75,1.75,1.75,1.75,800,1.73088325015385,1.73088325015385,1.73088325015385,1.73088325015385,808.835604524777,0.0,1.0
2000-10-27,1.75,1.75,1.75,1.75,0,1.73088325015385,1.73088325015385,1.73088325015385,1.73088325015385,0,0.0,1.0
2000-10-30,1.75,1.75,1.75,1.75,1500,1.73088325015385,1.73088325015385,1.73088325015385,1.73088325015385,1516.56675848396,0.0,1.0
2000-10-31,1.75,1.75,1.75,1.75,300,1.73088325015385,1.73088325015385,1.73088325015385,1.73088325015385,303.313351696791,0.0,1.0
2000-11-01,1.88,1.88,1.88,1.88,3000,1.8594631487367,1.8594631487367,1.8594631487367,1.8594631487367,3033.13351696793,0.0,1.0
2000-11-02,1.88,1.88,1.88,1.88,0,1.8594631487367,1.8594631487367,1.8594631487367,1.8594631487367,0,0.0,1.0
2000-11-03,1.75,1.88,1.75,1.88,1800,1.73088325015385,1.8594631487367,1.73088325015385,1.8594631487367,1819.88011018075,0.0,1.0
2000-11-06,1.75,1.75,1.75,1.75,2400,1.73088325015385,1.73088325015385,1.73088325015385,1.73088325015385,2426.50681357433,0.0,1.0
2000-11-07,1.69,1.69,1.69,1.69,400,1.67153868157714,1.67153868157714,1.67153868157714,1.67153868157714,404.41780226239,0.0,1.0
2000-11-08,1.81,1.81,1.62,1.62,2500,1.79022781873055,1.79022781873055,1.60230335157099,1.60230335157099,2527.61126413993,0.0,1.0
2000-11-09,1.81,1.81,1.69,1.75,9900,1.79022781873055,1.79022781873055,1.67153868157714,1.73088325015385,10009.3406059941,0.0,1.0
2000-11-10,1.62,1.69,1.56,1.69,11000,1.60230335157099,1.67153868157714,1.54295878299429,1.67153868157714,11121.4895622157,0.0,1.0
2000-11-13,1.69,1.69,1.56,1.56,1700,1.67153868157714,1.67153868157714,1.54295878299429,1.54295878299429,1718.77565961516,0.0,1.0
2000-11-14,1.81,1.81,1.62,1.62,10500,1.79022781873055,1.79022781873055,1.60230335157099,1.60230335157099,10615.9673093877,0.0,1.0
2000-11-15,1.62,1.81,1.62,1.81,4600,1.60230335157099,1.79022781873055,1.60230335157099,1.79022781873055,4650.80472601748,0.0,1.0
2000-11-16,1.62,1.62,1.62,1.62,0,1.60230335157099,1.60230335157099,1.60230335157099,1.60230335157099,0,0.0,1.0
2000-11-17,1.5,1.75,1.5,1.75,3800,1.48361421441758,1.73088325015385,1.48361421441758,1.73088325015385,3841.96912149271,0.0,1.0
2000-11-20,1.38,1.5,1.38,1.5,5000,1.36492507726418,1.48361421441758,1.36492507726418,1.48361421441758,5055.22252827985,0.0,1.0
2000-11-21,1.38,1.38,1.38,1.38,1000,1.36492507726418,1.36492507726418,1.36492507726418,1.36492507726418,1011.04450565597,0.0,1.0
2000-11-22,1.25,1.38,1.12,1.38,9200,1.23634517868132,1.36492507726418,1.10776528009846,1.36492507726418,9301.60945203495,0.0,1.0
2000-11-24,1.5,1.5,1.38,1.38,9500,1.48361421441758,1.48361421441758,1.36492507726418,1.36492507726418,9604.92280373176,0.0,1.0
2000-11-27,1.31,1.31,1.31,1.31,900,1.29568974725802,1.29568974725802,1.29568974725802,1.29568974725802,909.940055090377,0.0,1.0
2000-11-28,1.31,1.31,1.31,1.31,0,1.29568974725802,1.29568974725802,1.29568974725802,1.29568974725802,0,0.0,1.0
2000-11-29,1.5,1.5,1.44,1.44,3000,1.48361421441758,1.48361421441758,1.42426964584088,1.42426964584088,3033.13351696793,0.0,1.0
2000-11-30,1.5,1.5,1.5,1.5,6200,1.48361421441758,1.48361421441758,1.48361421441758,1.48361421441758,6268.47593506705,0.0,1.0
2000-12-01,1.5,1.62,1.44,1.5,6700,1.48361421441758,1.60230335157099,1.42426964584088,1.48361421441758,6773.99818789503,0.0,1.0
2000-12-04,1.38,1.44,1.31,1.44,6600,1.36492507726418,1.42426964584088,1.29568974725802,1.42426964584088,6672.8937373294,0.0,1.0
2000-12-05,1.31,1.38,1.31,1.31,3200,1.29568974725802,1.36492507726418,1.29568974725802,1.29568974725802,3235.34241809912,0.0,1.0
2000-12-06,1.19,1.25,1.12,1.25,18000,1.17700061010461,1.23634517868132,1.10776528009846,1.23634517868132,18198.8011018076,0.0,1.0
2000-12-07,1.12,1.31,1.12,1.31,5100,1.10776528009846,1.29568974725802,1.10776528009846,1.29568974725802,5156.32697884547,0.0,1.0
2000-12-08,1.25,1.25,1.06,1.12,12600,1.23634517868132,1.23634517868132,1.04842071152176,1.10776528009846,12739.1607712653,0.0,1.0
2000-12-11,1.12,1.12,1.12,1.12,7000,1.10776528009846,1.10776528009846,1.10776528009846,1.10776528009846,7077.31153959182,0.0,1.0
2000-12-12,1.25,1.25,1.12,1.12,2300,1.23634517868132,1.23634517868132,1.10776528009846,1.10776528009846,2325.40236300874,0.0,1.0
2000-12-13,1.06,1.25,1.06,1.25,22000,1.04842071152176,1.23634517868132,1.04842071152176,1.23634517868132,22242.9791244314,0.0,1.0
2000-12-14,1.06,1.12,1.06,1.06,1900,1.04842071152176,1.10776528009846,1.04842071152176,1.04842071152176,1920.98456074635,0.0,1.0
2000-12-15,1.0,1.06,1.0,1.06,7400,0.989076142945055,1.04842071152176,0.989076142945055,1.04842071152176,7481.7293418542,0.0,1.0
2000-12-18,1.0,1.0,0.94,1.0,13000,0.989076142945055,0.989076142945055,0.929731574368351,0.989076142945055,13143.5785735277,0.0,1.0
2000-12-19,1.06,1.19,0.94,0.94,26000,1.04842071152176,1.17700061010461,0.929731574368351,0.929731574368351,26287.1571470553,0.0,1.0
2000-12-20,1.19,1.19,1.0,1.0,3800,1.17700061010461,1.17700061010461,0.989076142945055,0.989076142945055,3841.96912149272,0.0,1.0
2000-12-21,0.94,1.12,0.94,1.12,1200,0.929731574368351,1.10776528009846,0.929731574368351,1.10776528009846,1213.25340678717,0.0,1.0
2000-12-22,0.94,1.0,0.88,0.94,7600,0.929731574368351,0.989076142945055,0.870387005791648,0.929731574368351,7683.9382429854,0.0,1.0
2000-12-26,1.0,1.12,0.94,0.94,9300,0.989076142945055,1.10776528009846,0.929731574368351,0.929731574368351,9402.71390260055,0.0,1.0
2000-12-27,0.94,1.0,0.94,1.0,7400,0.929731574368351,0.989076142945055,0.929731574368351,0.989076142945055,7481.72934185421,0.0,1.0
2000-12-28,0.88,0.94,0.88,0.94,14900,0.870387005791648,0.929731574368351,0.870387005791648,0.929731574368351,15064.563134274,0.0,1.0
2000-12-29,0.75,0.88,0.5,0.81,42800,0.741807107208791,0.870387005791648,0.494538071472527,0.801151675785494,43272.7048420757,0.0,1.0
2001-01-02,0.88,0.88,0.75,0.75,2700,0.870387005791648,0.870387005791648,0.741807107208791,0.741807107208791,2729.82016527113,0.0,1.0
2001-01-03,0.88,0.88,0.88,0.88,1500,0.870387005791648,0.870387005791648,0.870387005791648,0.870387005791648,1516.56675848396,0.0,1.0
2001-01-04,0.81,0.81,0.81,0.81,400,0.801151675785494,0.801151675785494,0.801151675785494,0.801151675785494,404.41780226239,0.0,1.0
2001-01-05,0.81,0.81,0.81,0.81,100,0.801151675785494,0.801151675785494,0.801151675785494,0.801151675785494,101.104450565597,0.0,1.0
2001-01-08,0.94,0.94,0.88,0.88,5000,0.929731574368351,0.929731574368351,0.870387005791648,0.870387005791648,5055.22252827987,0.0,1.0
2001-01-09,0.88,0.88,0.88,0.88,5100,0.870387005791648,0.870387005791648,0.870387005791648,0.870387005791648,5156.32697884547,0.0,1.0
2001-01-10,0.81,0.81,0.81,0.81,3000,0.801151675785494,0.801151675785494,0.801151675785494,0.801151675785494,3033.13351696792,0.0,1.0
2001-01-11,0.81,0.81,0.81,0.81,7200,0.801151675785494,0.801151675785494,0.801151675785494,0.801151675785494,7279.52044072301,0.0,1.0
2001-01-12,0.81,0.81,0.81,0.81,10100,0.801151675785494,0.801151675785494,0.801151675785494,0.801151675785494,10211.5495071253,0.0,1.0
2001-01-16,0.81,0.81,0.81,0.81,1500,0.801151675785494,0.801151675785494,0.801151675785494,0.801151675785494,1516.56675848396,0.0,1.0
2001-01-17,0.75,0.75,0.75,0.75,13300,0.741807107208791,0.741807107208791,0.741807107208791,0.741807107208791,13446.8919252245,0.0,1.0
2001-01-18,0.94,1.0,0.88,0.88,6500,0.929731574368351,0.989076142945055,0.870387005791648,0.870387005791648,6571.78928676383,0.0,1.0
2001-01-19,0.94,0.94,0.94,0.94,2200,0.929731574368351,0.929731574368351,0.929731574368351,0.929731574368351,2224.29791244314,0.0,1.0
2001-01-22,0.94,0.94,0.94,0.94,1000,0.929731574368351,0.929731574368351,0.929731574368351,0.929731574368351,1011.04450565597,0.0,1.0
2001-01-23,0.94,0.94,0.94,0.94,5000,0.929731574368351,0.929731574368351,0.929731574368351,0.929731574368351,5055.22252827987,0.0,1.0
2001-01-24,1.12,1.12,0.94,0.94,7900,1.10776528009846,1.10776528009846,0.929731574368351,0.929731574368351,7987.2515946822,0.0,1.0
2001-01-25,1.38,1.38,1.31,1.31,12400,1.36492507726418,1.36492507726418,1.29568974725802,1.29568974725802,12536.951870134,0.0,1.0
2001-01-26,1.5,1.56,1.5,1.5,3000,1.48361421441758,1.54295878299429,1.48361421441758,1.48361421441758,3033.13351696793,0.0,1.0
2001-01-29,1.45,1.45,1.45,1.45,1000,1.43416040727033,1.43416040727033,1.43416040727033,1.43416040727033,1011.04450565597,0.0,1.0
2001-01-30,1.25,1.35,1.25,1.35,3600,1.23634517868132,1.33525279297582,1.23634517868132,1.33525279297582,3639.7602203615,0.0,1.0
2001-01-31,1.25,1.25,1.25,1.25,0,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,0,0.0,1.0
2001-02-01,1.5,1.5,1.3,1.3,13500,1.48361421441758,1.48361421441758,1.28579898582857,1.28579898582857,13649.1008263557,0.0,1.0
2001-02-02,1.4,1.4,1.4,1.4,1000,1.38470660012308,1.38470660012308,1.38470660012308,1.38470660012308,1011.04450565597,0.0,1.0
2001-02-05,1.4,1.5,1.4,1.4,1800,1.38470660012308,1.48361421441758,1.38470660012308,1.38470660012308,1819.88011018075,0.0,1.0
2001-02-06,1.4,1.5,1.4,1.5,1200,1.38470660012308,1.48361421441758,1.38470660012308,1.48361421441758,1213.25340678717,0.0,1.0
2001-02-07,1.4,1.4,1.4,1.4,0,1.38470660012308,1.38470660012308,1.38470660012308,1.38470660012308,0,0.0,1.0
2001-02-08,1.4,1.4,1.4,1.4,0,1.38470660012308,1.38470660012308,1.38470660012308,1.38470660012308,0,0.0,1.0
2001-02-09,1.4,1.4,1.4,1.4,0,1.38470660012308,1.38470660012308,1.38470660012308,1.38470660012308,0,0.0,1.0
2001-02-12,1.4,1.5,1.4,1.4,5400,1.38470660012308,1.48361421441758,1.38470660012308,1.38470660012308,5459.64033054224,0.0,1.0
2001-02-13,1.4,1.45,1.4,1.45,2000,1.38470660012308,1.43416040727033,1.38470660012308,1.43416040727033,2022.08901131194,0.0,1.0
2001-02-14,1.3,1.3,1.3,1.3,2900,1.28579898582857,1.28579898582857,1.28579898582857,1.28579898582857,2932.02906640233,0.0,1.0
2001-02-15,1.3,1.3,1.3,1.3,0,1.28579898582857,1.28579898582857,1.28579898582857,1.28579898582857,0,0.0,1.0
2001-02-16,1.3,1.3,1.3,1.3,300,1.28579898582857,1.28579898582857,1.28579898582857,1.28579898582857,303.313351696792,0.0,1.0
2001-02-20,1.2,1.25,1.2,1.25,2600,1.18689137153407,1.23634517868132,1.18689137153407,1.23634517868132,2628.71571470552,0.0,1.0
2001-02-21,1.2,1.2,1.2,1.2,0,1.18689137153407,1.18689137153407,1.18689137153407,1.18689137153407,0,0.0,1.0
2001-02-22,1.25,1.25,1.2,1.2,2000,1.23634517868132,1.23634517868132,1.18689137153407,1.18689137153407,2022.08901131194,0.0,1.0
2001-02-23,1.1,1.1,1.1,1.1,1000,1.08798375723956,1.08798375723956,1.08798375723956,1.08798375723956,1011.04450565597,0.0,1.0
2001-02-26,1.1,1.1,1.1,1.1,0,1.08798375723956,1.08798375723956,1.08798375723956,1.08798375723956,0,0.0,1.0
2001-02-27,1.1,1.1,1.1,1.1,0,1.08798375723956,1.08798375723956,1.08798375723956,1.08798375723956,0,0.0,1.0
2001-02-28,1.1,1.1,1.1,1.1,0,1.08798375723956,1.08798375723956,1.08798375723956,1.08798375723956,0,0.0,1.0
2001-03-01,1.15,1.15,1.15,1.15,1000,1.13743756438681,1.13743756438681,1.13743756438681,1.13743756438681,1011.04450565598,0.0,1.0
2001-03-02,1.0,1.15,0.95,1.15,3700,0.989076142945055,1.13743756438681,0.939622335797802,1.13743756438681,3740.8646709271,0.0,1.0
2001-03-05,0.9,0.95,0.9,0.95,2400,0.890168528650549,0.939622335797802,0.890168528650549,0.939622335797802,2426.50681357434,0.0,1.0
2001-03-06,1.15,1.2,1.0,1.0,10400,1.13743756438681,1.18689137153407,0.989076142945055,0.989076142945055,10514.8628588222,0.0,1.0
2001-03-07,1.1,1.15,1.05,1.15,2300,1.08798375723956,1.13743756438681,1.03852995009231,1.13743756438681,2325.40236300874,0.0,1.0
2001-03-08,1.0,1.1,1.0,1.1,6200,0.989076142945055,1.08798375723956,0.989076142945055,1.08798375723956,6268.47593506703,0.0,1.0
2001-03-09,1.0,1.0,1.0,1.0,0,0.989076142945055,0.989076142945055,0.989076142945055,0.989076142945055,0,0.0,1.0
2001-03-12,1.0,1.0,1.0,1.0,0,0.989076142945055,0.989076142945055,0.989076142945055,0.989076142945055,0,0.0,1.0
2001-03-13,0.83,0.83,0.8,0.8,4300,0.820933198644395,0.820933198644395,0.791260914356044,0.791260914356044,4347.49137432069,0.0,1.0
2001-03-14,0.88,0.88,0.81,0.83,5600,0.870387005791648,0.870387005791648,0.801151675785494,0.820933198644395,5661.84923167345,0.0,1.0
2001-03-15,0.8,0.85,0.8,0.8,1400,0.791260914356044,0.840714721503296,0.791260914356044,0.791260914356044,1415.46230791836,0.0,1.0
2001-03-16,0.8,0.8,0.8,0.8,100,0.791260914356044,0.791260914356044,0.791260914356044,0.791260914356044,101.104450565597,0.0,1.0
2001-03-19,0.8,0.8,0.8,0.8,100,0.791260914356044,0.791260914356044,0.791260914356044,0.791260914356044,101.104450565597,0.0,1.0
2001-03-20,0.8,0.8,0.8,0.8,300,0.791260914356044,0.791260914356044,0.791260914356044,0.791260914356044,303.313351696792,0.0,1.0
2001-03-21,0.8,0.85,0.8,0.8,9300,0.791260914356044,0.840714721503296,0.791260914356044,0.791260914356044,9402.71390260056,0.0,1.0
2001-03-22,0.8,0.85,0.8,0.85,2500,0.791260914356044,0.840714721503296,0.791260914356044,0.840714721503296,2527.61126413993,0.0,1.0
2001-03-23,0.8,0.8,0.76,0.8,3000,0.791260914356044,0.791260914356044,0.751697868638242,0.791260914356044,3033.13351696792,0.0,1.0
2001-03-26,0.7,0.8,0.7,0.8,5700,0.692353300061538,0.791260914356044,0.692353300061538,0.791260914356044,5762.95368223905,0.0,1.0
2001-03-27,0.7,0.7,0.68,0.7,4500,0.692353300061538,0.692353300061538,0.672571777202637,0.692353300061538,4549.70027545188,0.0,1.0
2001-03-28,0.7,0.7,0.7,0.7,900,0.692353300061538,0.692353300061538,0.692353300061538,0.692353300061538,909.940055090377,0.0,1.0
2001-03-29,0.8,0.8,0.68,0.7,7300,0.791260914356044,0.791260914356044,0.672571777202637,0.692353300061538,7380.62489128861,0.0,1.0
2001-03-30,0.8,0.8,0.8,0.8,0,0.791260914356044,0.791260914356044,0.791260914356044,0.791260914356044,0,0.0,1.0
2001-04-02,0.8,0.8,0.8,0.8,0,0.791260914356044,0.791260914356044,0.791260914356044,0.791260914356044,0,0.0,1.0
2001-04-03,0.72,0.75,0.72,0.75,800,0.712134822920439,0.741807107208791,0.712134822920439,0.741807107208791,808.835604524779,0.0,1.0
2001-04-04,0.65,0.65,0.65,0.65,1000,0.642899492914285,0.642899492914285,0.642899492914285,0.642899492914285,1011.04450565597,0.0,1.0
2001-04-05,0.75,0.8,0.75,0.8,2000,0.741807107208791,0.791260914356044,0.741807107208791,0.791260914356044,2022.08901131195,0.0,1.0
2001-04-06,0.9,0.95,0.85,0.85,10100,0.890168528650549,0.939622335797802,0.840714721503296,0.840714721503296,10211.5495071253,0.0,1.0
2001-04-09,0.9,0.9,0.9,0.9,0,0.890168528650549,0.890168528650549,0.890168528650549,0.890168528650549,0,0.0,1.0
2001-04-10,0.85,0.85,0.85,0.85,1000,0.840714721503296,0.840714721503296,0.840714721503296,0.840714721503296,1011.04450565597,0.0,1.0
2001-04-11,0.8,0.8,0.8,0.8,3800,0.791260914356044,0.791260914356044,0.791260914356044,0.791260914356044,3841.9691214927,0.0,1.0
2001-04-12,0.8,0.8,0.8,0.8,0,0.791260914356044,0.791260914356044,0.791260914356044,0.791260914356044,0,0.0,1.0
2001-04-16,0.75,0.8,0.75,0.8,400,0.741807107208791,0.791260914356044,0.741807107208791,0.791260914356044,404.41780226239,0.0,1.0
2001-04-17,0.75,0.75,0.75,0.75,0,0.741807107208791,0.741807107208791,0.741807107208791,0.741807107208791,0,0.0,1.0
2001-04-18,0.75,0.75,0.75,0.75,1000,0.741807107208791,0.741807107208791,0.741807107208791,0.741807107208791,1011.04450565597,0.0,1.0
2001-04-19,0.75,0.75,0.75,0.75,0,0.741807107208791,0.741807107208791,0.741807107208791,0.741807107208791,0,0.0,1.0
2001-04-20,0.8,0.8,0.75,0.75,2900,0.791260914356044,0.791260914356044,0.741807107208791,0.741807107208791,2932.02906640232,0.0,1.0
2001-04-23,0.85,0.85,0.85,0.85,500,0.840714721503296,0.840714721503296,0.840714721503296,0.840714721503296,505.522252827987,0.0,1.0
2001-04-24,0.8,0.8,0.8,0.8,1600,0.791260914356044,0.791260914356044,0.791260914356044,0.791260914356044,1617.67120904956,0.0,1.0
2001-04-25,0.8,0.8,0.8,0.8,0,0.791260914356044,0.791260914356044,0.791260914356044,0.791260914356044,0,0.0,1.0
2001-04-26,0.8,0.8,0.8,0.8,0,0.791260914356044,0.791260914356044,0.791260914356044,0.791260914356044,0,0.0,1.0
2001-04-27,0.79,0.8,0.75,0.75,7100,0.781370152926593,0.791260914356044,0.741807107208791,0.741807107208791,7178.41599015742,0.0,1.0
2001-04-30,0.8,0.8,0.8,0.8,100,0.791260914356044,0.791260914356044,0.791260914356044,0.791260914356044,101.104450565597,0.0,1.0
2001-05-01,0.8,0.8,0.8,0.8,0,0.791260914356044,0.791260914356044,0.791260914356044,0.791260914356044,0,0.0,1.0
2001-05-02,0.9,0.9,0.75,0.75,4100,0.890168528650549,0.890168528650549,0.741807107208791,0.741807107208791,4145.28247318949,0.0,1.0
2001-05-03,1.25,1.25,1.0,1.0,23000,1.23634517868132,1.23634517868132,0.989076142945055,0.989076142945055,23254.0236300874,0.0,1.0
2001-05-04,1.25,1.25,1.25,1.25,0,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,0,0.0,1.0
2001-05-07,0.95,1.15,0.95,1.15,2500,0.939622335797802,1.13743756438681,0.939622335797802,1.13743756438681,2527.61126413993,0.0,1.0
2001-05-08,1.05,1.05,1.05,1.05,500,1.03852995009231,1.03852995009231,1.03852995009231,1.03852995009231,505.522252827986,0.0,1.0
2001-05-09,1.15,1.15,1.1,1.1,1000,1.13743756438681,1.13743756438681,1.08798375723956,1.08798375723956,1011.04450565598,0.0,1.0
2001-05-10,1.44,1.44,1.2,1.2,3800,1.42426964584088,1.42426964584088,1.18689137153407,1.18689137153407,3841.9691214927,0.0,1.0
2001-05-11,1.44,1.44,1.44,1.44,0,1.42426964584088,1.42426964584088,1.42426964584088,1.42426964584088,0,0.0,1.0
2001-05-14,1.46,1.5,1.41,1.44,2100,1.44405116869978,1.48361421441758,1.39459736155253,1.42426964584088,2123.19346187754,0.0,1.0
2001-05-15,1.26,1.35,1.26,1.35,4000,1.24623594011077,1.33525279297582,1.24623594011077,1.33525279297582,4044.17802262389,0.0,1.0
2001-05-16,1.2,1.25,1.2,1.25,7900,1.18689137153407,1.23634517868132,1.18689137153407,1.23634517868132,7987.25159468216,0.0,1.0
2001-05-17,1.15,1.15,1.15,1.15,100,1.13743756438681,1.13743756438681,1.13743756438681,1.13743756438681,101.104450565598,0.0,1.0
2001-05-18,1.1,1.1,1.05,1.05,3000,1.08798375723956,1.08798375723956,1.03852995009231,1.03852995009231,3033.13351696792,0.0,1.0
2001-05-21,1.15,1.25,1.0,1.0,3500,1.13743756438681,1.23634517868132,0.989076142945055,0.989076142945055,3538.65576979592,0.0,1.0
2001-05-22,1.15,1.15,1.05,1.05,1600,1.13743756438681,1.13743756438681,1.03852995009231,1.03852995009231,1617.67120904956,0.0,1.0
2001-05-23,1.15,1.15,1.15,1.15,0,1.13743756438681,1.13743756438681,1.13743756438681,1.13743756438681,0,0.0,1.0
2001-05-24,1.2,1.2,1.2,1.2,300,1.18689137153407,1.18689137153407,1.18689137153407,1.18689137153407,303.313351696791,0.0,1.0
2001-05-25,1.3,1.3,1.3,1.3,800,1.28579898582857,1.28579898582857,1.28579898582857,1.28579898582857,808.83560452478,0.0,1.0
2001-05-29,1.3,1.4,1.3,1.4,2300,1.28579898582857,1.38470660012308,1.28579898582857,1.38470660012308,2325.40236300874,0.0,1.0
2001-05-30,1.15,1.2,1.15,1.2,1900,1.13743756438681,1.18689137153407,1.13743756438681,1.18689137153407,1920.98456074635,0.0,1.0
2001-05-31,1.15,1.15,1.15,1.15,0,1.13743756438681,1.13743756438681,1.13743756438681,1.13743756438681,0,0.0,1.0
2001-06-01,1.1,1.1,1.05,1.05,900,1.08798375723956,1.08798375723956,1.03852995009231,1.03852995009231,909.940055090376,0.0,1.0
2001-06-04,1.25,1.25,1.15,1.15,400,1.23634517868132,1.23634517868132,1.13743756438681,1.13743756438681,404.417802262389,0.0,1.0
2001-06-05,1.25,1.25,1.25,1.25,1500,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,1516.56675848396,0.0,1.0
2001-06-06,1.35,1.44,1.25,1.25,3000,1.33525279297582,1.42426964584088,1.23634517868132,1.23634517868132,3033.13351696793,0.0,1.0
2001-06-07,1.44,1.44,1.44,1.44,500,1.42426964584088,1.42426964584088,1.42426964584088,1.42426964584088,505.522252827986,0.0,1.0
2001-06-08,1.45,1.45,1.45,1.45,100,1.43416040727033,1.43416040727033,1.43416040727033,1.43416040727033,101.104450565597,0.0,1.0
2001-06-11,1.45,1.45,1.35,1.45,1800,1.43416040727033,1.43416040727033,1.33525279297582,1.43416040727033,1819.88011018075,0.0,1.0
2001-06-12,1.85,1.95,1.55,1.55,8900,1.82979086444835,1.92869847874286,1.53306802156483,1.53306802156483,8998.29610033817,0.0,1.0
2001-06-13,1.5,1.94,1.5,1.9,8800,1.48361421441758,1.91880771731341,1.48361421441758,1.8792446715956,8897.19164977258,0.0,1.0
2001-06-14,1.35,1.45,1.35,1.45,1400,1.33525279297582,1.43416040727033,1.33525279297582,1.43416040727033,1415.46230791837,0.0,1.0
2001-06-15,1.45,1.45,1.45,1.45,500,1.43416040727033,1.43416040727033,1.43416040727033,1.43416040727033,505.522252827987,0.0,1.0
2001-06-18,1.45,1.45,1.45,1.45,0,1.43416040727033,1.43416040727033,1.43416040727033,1.43416040727033,0,0.0,1.0
2001-06-19,1.4,1.4,1.4,1.4,10000,1.38470660012308,1.38470660012308,1.38470660012308,1.38470660012308,10110.4450565597,0.0,1.0
2001-06-20,1.45,1.45,1.31,1.31,200,1.43416040727033,1.43416040727033,1.29568974725802,1.29568974725802,202.208901131195,0.0,1.0
2001-06-21,1.45,1.45,1.45,1.45,0,1.43416040727033,1.43416040727033,1.43416040727033,1.43416040727033,0,0.0,1.0
2001-06-22,1.4,1.55,1.35,1.35,3800,1.38470660012308,1.53306802156483,1.33525279297582,1.33525279297582,3841.96912149269,0.0,1.0
2001-06-25,1.4,1.4,1.4,1.4,0,1.38470660012308,1.38470660012308,1.38470660012308,1.38470660012308,0,0.0,1.0
2001-06-26,1.3,1.3,1.3,1.3,400,1.28579898582857,1.28579898582857,1.28579898582857,1.28579898582857,404.41780226239,0.0,1.0
2001-06-27,1.5,1.5,1.5,1.5,3000,1.48361421441758,1.48361421441758,1.48361421441758,1.48361421441758,3033.13351696793,0.0,1.0
2001-06-28,1.5,1.5,1.5,1.5,18100,1.48361421441758,1.48361421441758,1.48361421441758,1.48361421441758,18299.9055523732,0.0,1.0
2001-06-29,1.5,1.5,1.4,1.45,4000,1.48361421441758,1.48361421441758,1.38470660012308,1.43416040727033,4044.1780226239,0.0,1.0
2001-07-02,1.45,1.5,1.45,1.5,300,1.43416040727033,1.48361421441758,1.43416040727033,1.48361421441758,303.313351696792,0.0,1.0
2001-07-03,1.5,1.5,1.5,1.5,1500,1.48361421441758,1.48361421441758,1.48361421441758,1.48361421441758,1516.56675848396,0.0,1.0
2001-07-05,1.6,1.6,1.57,1.6,10500,1.58252182871209,1.58252182871209,1.55284954442374,1.58252182871209,10615.9673093877,0.0,1.0
2001-07-06,1.5,1.55,1.5,1.55,600,1.48361421441758,1.53306802156483,1.48361421441758,1.53306802156483,606.626703393585,0.0,1.0
2001-07-09,1.5,1.5,1.5,1.5,0,1.48361421441758,1.48361421441758,1.48361421441758,1.48361421441758,0,0.0,1.0
2001-07-10,1.25,1.65,1.25,1.6,6100,1.23634517868132,1.63197563585934,1.23634517868132,1.58252182871209,6167.37148450143,0.0,1.0
2001-07-11,1.25,1.25,1.25,1.25,0,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,0,0.0,1.0
2001-07-12,1.7,1.75,1.4,1.4,5200,1.68142944300659,1.73088325015385,1.38470660012308,1.38470660012308,5257.43142941107,0.0,1.0
2001-07-13,1.6,1.6,1.6,1.6,400,1.58252182871209,1.58252182871209,1.58252182871209,1.58252182871209,404.417802262389,0.0,1.0
2001-07-16,1.6,1.89,1.6,1.8,6100,1.58252182871209,1.86935391016615,1.58252182871209,1.7803370573011,6167.37148450143,0.0,1.0
2001-07-17,1.6,1.6,1.6,1.6,0,1.58252182871209,1.58252182871209,1.58252182871209,1.58252182871209,0,0.0,1.0
2001-07-18,1.4,1.5,1.4,1.5,1500,1.38470660012308,1.48361421441758,1.38470660012308,1.48361421441758,1516.56675848396,0.0,1.0
2001-07-19,1.55,1.55,1.55,1.55,1500,1.53306802156483,1.53306802156483,1.53306802156483,1.53306802156483,1516.56675848397,0.0,1.0
2001-07-20,1.55,1.55,1.55,1.55,0,1.53306802156483,1.53306802156483,1.53306802156483,1.53306802156483,0,0.0,1.0
2001-07-23,1.79,1.8,1.6,1.6,6600,1.77044629587165,1.7803370573011,1.58252182871209,1.58252182871209,6672.89373732942,0.0,1.0
2001-07-24,1.63,1.63,1.63,1.63,1000,1.61219411300044,1.61219411300044,1.61219411300044,1.61219411300044,1011.04450565597,0.0,1.0
2001-07-25,1.63,1.63,1.63,1.63,0,1.61219411300044,1.61219411300044,1.61219411300044,1.61219411300044,0,0.0,1.0
2001-07-26,1.63,1.63,1.63,1.63,0,1.61219411300044,1.61219411300044,1.61219411300044,1.61219411300044,0,0.0,1.0
2001-07-27,1.75,1.8,1.73,1.73,14200,1.73088325015385,1.7803370573011,1.71110172729494,1.71110172729494,14356.8319803148,0.0,1.0
2001-07-30,1.6,1.85,1.6,1.85,11400,1.58252182871209,1.82979086444835,1.58252182871209,1.82979086444835,11525.9073644781,0.0,1.0
2001-07-31,1.6,1.6,1.6,1.6,0,1.58252182871209,1.58252182871209,1.58252182871209,1.58252182871209,0,0.0,1.0
2001-08-01,1.5,1.5,1.4,1.5,3500,1.48361421441758,1.48361421441758,1.38470660012308,1.48361421441758,3538.65576979591,0.0,1.0
2001-08-02,1.4,1.4,1.4,1.4,4200,1.38470660012308,1.38470660012308,1.38470660012308,1.38470660012308,4246.38692375508,0.0,1.0
2001-08-03,1.4,1.4,1.4,1.4,0,1.38470660012308,1.38470660012308,1.38470660012308,1.38470660012308,0,0.0,1.0
2001-08-06,1.4,1.4,1.1,1.3,2200,1.38470660012308,1.38470660012308,1.08798375723956,1.28579898582857,2224.29791244314,0.0,1.0
2001-08-07,1.6,1.6,1.42,1.5,3600,1.58252182871209,1.58252182871209,1.40448812298198,1.48361421441758,3639.7602203615,0.0,1.0
2001-08-08,1.6,1.7,1.6,1.7,8900,1.58252182871209,1.68142944300659,1.58252182871209,1.68142944300659,8998.29610033815,0.0,1.0
2001-08-09,1.6,1.6,1.6,1.6,0,1.58252182871209,1.58252182871209,1.58252182871209,1.58252182871209,0,0.0,1.0
2001-08-10,1.5,1.5,1.35,1.5,2100,1.48361421441758,1.48361421441758,1.33525279297582,1.48361421441758,2123.19346187755,0.0,1.0
2001-08-13,1.5,1.5,1.5,1.5,0,1.48361421441758,1.48361421441758,1.48361421441758,1.48361421441758,0,0.0,1.0
2001-08-14,1.5,1.75,1.45,1.45,5300,1.48361421441758,1.73088325015385,1.43416040727033,1.43416040727033,5358.53587997667,0.0,1.0
2001-08-15,1.26,1.45,1.26,1.45,2500,1.24623594011077,1.43416040727033,1.24623594011077,1.43416040727033,2527.61126413993,0.0,1.0
2001-08-16,1.25,1.26,1.21,1.26,8400,1.23634517868132,1.24623594011077,1.19678213296352,1.24623594011077,8492.77384751017,0.0,1.0
2001-08-17,1.25,1.25,1.25,1.25,0,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,0,0.0,1.0
2001-08-20,1.15,1.15,1.15,1.15,100,1.13743756438681,1.13743756438681,1.13743756438681,1.13743756438681,101.104450565598,0.0,1.0
2001-08-21,1.15,1.15,1.05,1.05,3100,1.13743756438681,1.13743756438681,1.03852995009231,1.03852995009231,3134.23796753353,0.0,1.0
2001-08-22,1.15,1.15,1.15,1.15,0,1.13743756438681,1.13743756438681,1.13743756438681,1.13743756438681,0,0.0,1.0
2001-08-23,1.15,1.15,1.15,1.15,0,1.13743756438681,1.13743756438681,1.13743756438681,1.13743756438681,0,0.0,1.0
2001-08-24,1.35,1.35,1.25,1.25,3000,1.33525279297582,1.33525279297582,1.23634517868132,1.23634517868132,3033.13351696793,0.0,1.0
2001-08-27,1.15,1.5,1.11,1.45,8900,1.13743756438681,1.48361421441758,1.09787451866901,1.43416040727033,8998.29610033819,0.0,1.0
2001-08-28,1.1,1.1,1.1,1.1,1000,1.08798375723956,1.08798375723956,1.08798375723956,1.08798375723956,1011.04450565597,0.0,1.0
2001-08-29,1.1,1.1,1.1,1.1,0,1.08798375723956,1.08798375723956,1.08798375723956,1.08798375723956,0,0.0,1.0
2001-08-30,1.15,1.15,1.15,1.15,200,1.13743756438681,1.13743756438681,1.13743756438681,1.13743756438681,202.208901131195,0.0,1.0
2001-08-31,1.15,1.15,1.15,1.15,0,1.13743756438681,1.13743756438681,1.13743756438681,1.13743756438681,0,0.0,1.0
2001-09-04,1.3,1.3,1.1,1.1,2500,1.28579898582857,1.28579898582857,1.08798375723956,1.08798375723956,2527.61126413994,0.0,1.0
2001-09-05,1.21,1.21,1.21,1.21,100,1.19678213296352,1.19678213296352,1.19678213296352,1.19678213296352,101.104450565597,0.0,1.0
2001-09-06,1.3,1.3,1.3,1.3,300,1.28579898582857,1.28579898582857,1.28579898582857,1.28579898582857,303.313351696792,0.0,1.0
2001-09-07,1.35,1.35,1.3,1.35,2300,1.33525279297582,1.33525279297582,1.28579898582857,1.33525279297582,2325.40236300875,0.0,1.0
2001-09-10,1.35,1.35,1.35,1.35,2400,1.33525279297582,1.33525279297582,1.33525279297582,1.33525279297582,2426.50681357434,0.0,1.0
2001-09-17,1.4,1.55,1.3,1.3,6300,1.38470660012308,1.53306802156483,1.28579898582857,1.28579898582857,6369.58038563262,0.0,1.0
2001-09-18,1.4,1.4,1.15,1.3,11500,1.38470660012308,1.38470660012308,1.13743756438681,1.28579898582857,11627.0118150437,0.0,1.0
2001-09-19,1.05,1.3,1.0,1.3,12700,1.03852995009231,1.28579898582857,0.989076142945055,1.28579898582857,12840.2652218308,0.0,1.0
2001-09-20,0.85,0.95,0.85,0.95,1700,0.840714721503296,0.939622335797802,0.840714721503296,0.939622335797802,1718.77565961516,0.0,1.0
2001-09-21,1.1,1.3,0.95,0.95,11900,1.08798375723956,1.28579898582857,0.939622335797802,0.939622335797802,12031.4296173061,0.0,1.0
2001-09-24,0.85,1.05,0.85,0.95,8900,0.840714721503296,1.03852995009231,0.840714721503296,0.939622335797802,8998.29610033817,0.0,1.0
2001-09-25,0.9,0.9,0.9,0.9,1100,0.890168528650549,0.890168528650549,0.890168528650549,0.890168528650549,1112.14895622157,0.0,1.0
2001-09-26,0.9,0.9,0.9,0.9,500,0.890168528650549,0.890168528650549,0.890168528650549,0.890168528650549,505.522252827987,0.0,1.0
2001-09-27,1.0,1.01,0.8,0.8,5200,0.989076142945055,0.998966904374505,0.791260914356044,0.791260914356044,5257.43142941106,0.0,1.0
2001-09-28,1.2,1.2,1.0,1.0,4100,1.18689137153407,1.18689137153407,0.989076142945055,0.989076142945055,4145.28247318948,0.0,1.0
2001-10-01,1.3,1.3,1.3,1.3,100,1.28579898582857,1.28579898582857,1.28579898582857,1.28579898582857,101.104450565597,0.0,1.0
2001-10-02,1.3,1.3,1.3,1.3,0,1.28579898582857,1.28579898582857,1.28579898582857,1.28579898582857,0,0.0,1.0
2001-10-03,1.1,1.2,1.1,1.2,2200,1.08798375723956,1.18689137153407,1.08798375723956,1.18689137153407,2224.29791244314,0.0,1.0
2001-10-04,1.2,1.2,1.2,1.2,1800,1.18689137153407,1.18689137153407,1.18689137153407,1.18689137153407,1819.88011018075,0.0,1.0
2001-10-05,1.2,1.2,1.2,1.2,0,1.18689137153407,1.18689137153407,1.18689137153407,1.18689137153407,0,0.0,1.0
2001-10-08,1.0,1.1,1.0,1.1,3500,0.989076142945055,1.08798375723956,0.989076142945055,1.08798375723956,3538.65576979591,0.0,1.0
2001-10-09,1.01,1.1,1.01,1.1,900,0.998966904374505,1.08798375723956,0.998966904374505,1.08798375723956,909.940055090377,0.0,1.0
2001-10-10,1.0,1.0,1.0,1.0,3000,0.989076142945055,0.989076142945055,0.989076142945055,0.989076142945055,3033.13351696792,0.0,1.0
2001-10-11,1.4,1.4,1.1,1.1,4400,1.38470660012308,1.38470660012308,1.08798375723956,1.08798375723956,4448.59582488627,0.0,1.0
2001-10-12,1.4,1.4,1.4,1.4,2400,1.38470660012308,1.38470660012308,1.38470660012308,1.38470660012308,2426.50681357433,0.0,1.0
2001-10-15,1.3,1.4,1.3,1.4,4300,1.28579898582857,1.38470660012308,1.28579898582857,1.38470660012308,4347.49137432069,0.0,1.0
2001-10-16,1.35,1.35,1.25,1.25,300,1.33525279297582,1.33525279297582,1.23634517868132,1.23634517868132,303.313351696793,0.0,1.0
2001-10-17,1.55,1.55,1.35,1.35,8100,1.53306802156483,1.53306802156483,1.33525279297582,1.33525279297582,8189.46049581341,0.0,1.0
2001-10-18,1.39,1.55,1.36,1.55,9300,1.37481583869363,1.53306802156483,1.34514355440527,1.53306802156483,9402.71390260053,0.0,1.0
2001-10-19,1.39,1.39,1.39,1.39,0,1.37481583869363,1.37481583869363,1.37481583869363,1.37481583869363,0,0.0,1.0
2001-10-22,1.25,1.3,1.05,1.3,24800,1.23634517868132,1.28579898582857,1.03852995009231,1.28579898582857,25073.9037402681,0.0,1.0
2001-10-23,1.15,1.2,0.95,1.15,10400,1.13743756438681,1.18689137153407,0.939622335797802,1.13743756438681,10514.8628588222,0.0,1.0
2001-10-24,1.15,1.15,1.05,1.05,900,1.13743756438681,1.13743756438681,1.03852995009231,1.03852995009231,909.940055090379,0.0,1.0
2001-10-25,1.15,1.15,1.15,1.15,0,1.13743756438681,1.13743756438681,1.13743756438681,1.13743756438681,0,0.0,1.0
2001-10-26,1.15,1.15,1.15,1.15,0,1.13743756438681,1.13743756438681,1.13743756438681,1.13743756438681,0,0.0,1.0
2001-10-29,1.15,1.15,1.15,1.15,0,1.13743756438681,1.13743756438681,1.13743756438681,1.13743756438681,0,0.0,1.0
2001-10-30,1.0,1.1,1.0,1.1,700,0.989076142945055,1.08798375723956,0.989076142945055,1.08798375723956,707.731153959181,0.0,1.0
2001-10-31,1.0,1.0,1.0,1.0,0,0.989076142945055,0.989076142945055,0.989076142945055,0.989076142945055,0,0.0,1.0
2001-11-01,0.95,0.95,0.95,0.95,1400,0.939622335797802,0.939622335797802,0.939622335797802,0.939622335797802,1415.46230791836,0.0,1.0
2001-11-02,1.25,1.25,1.05,1.05,10500,1.23634517868132,1.23634517868132,1.03852995009231,1.03852995009231,10615.9673093877,0.0,1.0
2001-11-05,1.25,1.25,1.15,1.15,500,1.23634517868132,1.23634517868132,1.13743756438681,1.13743756438681,505.522252827986,0.0,1.0
2001-11-06,1.25,1.25,1.25,1.25,0,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,0,0.0,1.0
2001-11-07,1.1,1.25,1.05,1.2,12700,1.08798375723956,1.23634517868132,1.03852995009231,1.18689137153407,12840.2652218309,0.0,1.0
2001-11-08,1.2,1.2,1.15,1.15,400,1.18689137153407,1.18689137153407,1.13743756438681,1.13743756438681,404.417802262388,0.0,1.0
2001-11-09,1.4,1.4,1.29,1.29,7300,1.38470660012308,1.38470660012308,1.27590822439912,1.27590822439912,7380.62489128859,0.0,1.0
2001-11-12,1.2,1.3,1.2,1.3,1100,1.18689137153407,1.28579898582857,1.18689137153407,1.28579898582857,1112.14895622157,0.0,1.0
2001-11-13,1.05,1.2,1.05,1.2,4600,1.03852995009231,1.18689137153407,1.03852995009231,1.18689137153407,4650.80472601747,0.0,1.0
2001-11-14,1.05,1.05,1.05,1.05,0,1.03852995009231,1.03852995009231,1.03852995009231,1.03852995009231,0,0.0,1.0
2001-11-15,1.31,1.35,1.15,1.15,1600,1.29568974725802,1.33525279297582,1.13743756438681,1.13743756438681,1617.67120904956,0.0,1.0
2001-11-16,1.21,1.21,1.21,1.21,500,1.19678213296352,1.19678213296352,1.19678213296352,1.19678213296352,505.522252827985,0.0,1.0
2001-11-19,1.1,1.11,1.1,1.11,1200,1.08798375723956,1.09787451866901,1.08798375723956,1.09787451866901,1213.25340678717,0.0,1.0
2001-11-20,1.0,1.06,0.95,1.06,20300,0.989076142945055,1.04842071152176,0.939622335797802,1.04842071152176,20524.2034648163,0.0,1.0
2001-11-21,0.86,1.0,0.82,0.82,14200,0.850605482932747,0.989076142945055,0.811042437214945,0.811042437214945,14356.8319803148,0.0,1.0
2001-11-23,0.86,0.86,0.86,0.86,0,0.850605482932747,0.850605482932747,0.850605482932747,0.850605482932747,0,0.0,1.0
2001-11-26,0.95,0.99,0.85,0.99,10800,0.939622335797802,0.979185381515604,0.840714721503296,0.979185381515604,10919.2806610845,0.0,1.0
2001-11-27,1.05,1.05,1.05,1.05,6000,1.03852995009231,1.03852995009231,1.03852995009231,1.03852995009231,6066.26703393583,0.0,1.0
2001-11-28,0.8,0.95,0.76,0.95,4000,0.791260914356044,0.939622335797802,0.751697868638242,0.939622335797802,4044.17802262389,0.0,1.0
2001-11-29,0.81,0.81,0.81,0.81,1600,0.801151675785494,0.801151675785494,0.801151675785494,0.801151675785494,1617.67120904956,0.0,1.0
2001-11-30,1.0,1.0,0.82,0.82,4100,0.989076142945055,0.989076142945055,0.811042437214945,0.811042437214945,4145.28247318949,0.0,1.0
2001-12-03,1.15,1.24,1.05,1.1,8000,1.13743756438681,1.22645441725187,1.03852995009231,1.08798375723956,8088.35604524781,0.0,1.0
2001-12-04,1.1,1.1,1.0,1.1,3600,1.08798375723956,1.08798375723956,0.989076142945055,1.08798375723956,3639.76022036151,0.0,1.0
2001-12-05,1.15,1.15,1.15,1.15,4500,1.13743756438681,1.13743756438681,1.13743756438681,1.13743756438681,4549.70027545189,0.0,1.0
2001-12-06,1.2,1.3,1.2,1.2,8100,1.18689137153407,1.28579898582857,1.18689137153407,1.18689137153407,8189.46049581336,0.0,1.0
2001-12-07,1.4,1.4,1.2,1.2,15600,1.38470660012308,1.38470660012308,1.18689137153407,1.18689137153407,15772.2942882331,0.0,1.0
2001-12-10,1.21,1.3,1.21,1.3,1600,1.19678213296352,1.28579898582857,1.19678213296352,1.28579898582857,1617.67120904955,0.0,1.0
2001-12-11,1.4,1.4,1.3,1.3,2200,1.38470660012308,1.38470660012308,1.28579898582857,1.28579898582857,2224.29791244314,0.0,1.0
2001-12-12,1.4,1.49,1.4,1.49,1500,1.38470660012308,1.47372345298813,1.38470660012308,1.47372345298813,1516.56675848396,0.0,1.0
2001-12-13,1.56,1.65,1.43,1.43,2800,1.54295878299429,1.63197563585934,1.41437888441143,1.41437888441143,2830.92461583672,0.0,1.0
2001-12-14,1.4,1.9,1.15,1.66,24400,1.38470660012308,1.8792446715956,1.13743756438681,1.64186639728879,24669.4859380057,0.0,1.0
2001-12-17,1.32,1.35,1.32,1.35,900,1.30558050868747,1.33525279297582,1.30558050868747,1.33525279297582,909.940055090378,0.0,1.0
2001-12-18,1.33,1.33,1.32,1.32,2200,1.31547127011692,1.31547127011692,1.30558050868747,1.30558050868747,2224.29791244315,0.0,1.0
2001-12-19,1.6,1.6,1.34,1.34,1700,1.58252182871209,1.58252182871209,1.32536203154637,1.32536203154637,1718.77565961515,0.0,1.0
2001-12-20,1.35,1.46,1.25,1.46,8100,1.33525279297582,1.44405116869978,1.23634517868132,1.44405116869978,8189.46049581341,0.0,1.0
2001-12-21,1.45,1.51,1.36,1.5,5500,1.43416040727033,1.49350497584703,1.34514355440527,1.48361421441758,5560.74478110785,0.0,1.0
2001-12-24,1.38,1.39,1.38,1.39,4700,1.36492507726418,1.37481583869363,1.36492507726418,1.37481583869363,4751.90917658306,0.0,1.0
2001-12-26,1.58,1.58,1.48,1.48,700,1.56274030585319,1.56274030585319,1.46383269155868,1.46383269155868,707.73115395918,0.0,1.0
2001-12-27,1.47,1.55,1.46,1.46,5000,1.45394193012923,1.53306802156483,1.44405116869978,1.44405116869978,5055.22252827987,0.0,1.0
2001-12-28,1.65,1.65,1.48,1.48,1900,1.63197563585934,1.63197563585934,1.46383269155868,1.46383269155868,1920.98456074635,0.0,1.0
2001-12-31,1.47,1.55,1.47,1.55,7000,1.45394193012923,1.53306802156483,1.45394193012923,1.53306802156483,7077.31153959182,0.0,1.0
2002-01-02,1.47,1.47,1.47,1.47,800,1.45394193012923,1.45394193012923,1.45394193012923,1.45394193012923,808.835604524779,0.0,1.0
2002-01-03,1.6,1.6,1.38,1.38,1100,1.58252182871209,1.58252182871209,1.36492507726418,1.36492507726418,1112.14895622157,0.0,1.0
2002-01-04,1.6,1.6,1.6,1.6,0,1.58252182871209,1.58252182871209,1.58252182871209,1.58252182871209,0,0.0,1.0
2002-01-07,1.75,1.79,1.59,1.59,4500,1.73088325015385,1.77044629587165,1.57263106728264,1.57263106728264,4549.70027545187,0.0,1.0
2002-01-08,1.79,1.79,1.79,1.79,100,1.77044629587165,1.77044629587165,1.77044629587165,1.77044629587165,101.104450565597,0.0,1.0
2002-01-09,1.65,1.65,1.55,1.6,1500,1.63197563585934,1.63197563585934,1.53306802156483,1.58252182871209,1516.56675848396,0.0,1.0
2002-01-10,1.6,1.79,1.6,1.79,4100,1.58252182871209,1.77044629587165,1.58252182871209,1.77044629587165,4145.28247318949,0.0,1.0
2002-01-11,1.6,1.6,1.6,1.6,0,1.58252182871209,1.58252182871209,1.58252182871209,1.58252182871209,0,0.0,1.0
2002-01-14,1.65,1.65,1.55,1.65,3900,1.63197563585934,1.63197563585934,1.53306802156483,1.63197563585934,3943.0735720583,0.0,1.0
2002-01-15,1.65,1.65,1.65,1.65,0,1.63197563585934,1.63197563585934,1.63197563585934,1.63197563585934,0,0.0,1.0
2002-01-16,1.65,1.65,1.65,1.65,0,1.63197563585934,1.63197563585934,1.63197563585934,1.63197563585934,0,0.0,1.0
2002-01-17,1.48,1.55,1.48,1.55,2000,1.46383269155868,1.53306802156483,1.46383269155868,1.53306802156483,2022.08901131195,0.0,1.0
2002-01-18,1.48,1.48,1.48,1.48,0,1.46383269155868,1.46383269155868,1.46383269155868,1.46383269155868,0,0.0,1.0
2002-01-22,1.4,1.45,1.4,1.45,1700,1.38470660012308,1.43416040727033,1.38470660012308,1.43416040727033,1718.77565961515,0.0,1.0
2002-01-23,1.37,1.4,1.37,1.4,1100,1.35503431583472,1.38470660012308,1.35503431583472,1.38470660012308,1112.14895622158,0.0,1.0
2002-01-24,1.37,1.37,1.37,1.37,0,1.35503431583472,1.35503431583472,1.35503431583472,1.35503431583472,0,0.0,1.0
2002-01-25,1.3,1.3,1.3,1.3,100,1.28579898582857,1.28579898582857,1.28579898582857,1.28579898582857,101.104450565597,0.0,1.0
2002-01-28,1.2,1.2,1.07,1.2,5400,1.18689137153407,1.18689137153407,1.05831147295121,1.18689137153407,5459.64033054224,0.0,1.0
2002-01-29,1.15,1.15,1.1,1.1,2700,1.13743756438681,1.13743756438681,1.08798375723956,1.08798375723956,2729.82016527114,0.0,1.0
2002-01-30,1.4,1.4,1.19,1.19,2300,1.38470660012308,1.38470660012308,1.17700061010461,1.17700061010461,2325.40236300873,0.0,1.0
2002-01-31,1.25,1.3,1.25,1.3,2200,1.23634517868132,1.28579898582857,1.23634517868132,1.28579898582857,2224.29791244314,0.0,1.0
2002-02-01,1.25,1.25,1.25,1.25,0,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,0,0.0,1.0
2002-02-04,1.3,1.3,1.3,1.3,100,1.28579898582857,1.28579898582857,1.28579898582857,1.28579898582857,101.104450565597,0.0,1.0
2002-02-05,1.3,1.4,1.3,1.4,2600,1.28579898582857,1.38470660012308,1.28579898582857,1.38470660012308,2628.71571470553,0.0,1.0
2002-02-06,1.15,1.35,1.15,1.35,3200,1.13743756438681,1.33525279297582,1.13743756438681,1.33525279297582,3235.34241809912,0.0,1.0
2002-02-07,1.05,1.05,1.05,1.05,2400,1.03852995009231,1.03852995009231,1.03852995009231,1.03852995009231,2426.50681357433,0.0,1.0
2002-02-08,1.15,1.29,1.03,1.03,5000,1.13743756438681,1.27590822439912,1.01874842723341,1.01874842723341,5055.22252827988,0.0,1.0
2002-02-11,1.15,1.15,1.15,1.15,0,1.13743756438681,1.13743756438681,1.13743756438681,1.13743756438681,0,0.0,1.0
2002-02-12,1.39,1.39,1.35,1.35,700,1.37481583869363,1.37481583869363,1.33525279297582,1.33525279297582,707.731153959179,0.0,1.0
2002-02-13,1.3,1.45,1.3,1.4,3700,1.28579898582857,1.43416040727033,1.28579898582857,1.38470660012308,3740.86467092711,0.0,1.0
2002-02-14,1.35,1.65,1.15,1.15,5500,1.33525279297582,1.63197563585934,1.13743756438681,1.13743756438681,5560.74478110787,0.0,1.0
2002-02-15,1.31,1.35,1.31,1.35,1400,1.29568974725802,1.33525279297582,1.29568974725802,1.33525279297582,1415.46230791836,0.0,1.0
2002-02-19,1.31,1.31,1.31,1.31,0,1.29568974725802,1.29568974725802,1.29568974725802,1.29568974725802,0,0.0,1.0
2002-02-20,1.31,1.31,1.31,1.31,0,1.29568974725802,1.29568974725802,1.29568974725802,1.29568974725802,0,0.0,1.0
2002-02-21,1.3,1.3,1.3,1.3,3200,1.28579898582857,1.28579898582857,1.28579898582857,1.28579898582857,3235.34241809912,0.0,1.0
2002-02-22,1.3,1.3,1.3,1.3,300,1.28579898582857,1.28579898582857,1.28579898582857,1.28579898582857,303.313351696792,0.0,1.0
2002-02-25,1.3,1.3,1.3,1.3,0,1.28579898582857,1.28579898582857,1.28579898582857,1.28579898582857,0,0.0,1.0
2002-02-26,1.3,1.3,1.3,1.3,3800,1.28579898582857,1.28579898582857,1.28579898582857,1.28579898582857,3841.9691214927,0.0,1.0
2002-02-27,1.25,1.45,1.25,1.4,8000,1.23634517868132,1.43416040727033,1.23634517868132,1.38470660012308,8088.35604524778,0.0,1.0
2002-02-28,1.5,1.5,1.26,1.26,7600,1.48361421441758,1.48361421441758,1.24623594011077,1.24623594011077,7683.93824298541,0.0,1.0
2002-03-01,1.51,1.51,1.5,1.5,2200,1.49350497584703,1.49350497584703,1.48361421441758,1.48361421441758,2224.29791244315,0.0,1.0
2002-03-04,1.6,1.6,1.55,1.55,3600,1.58252182871209,1.58252182871209,1.53306802156483,1.53306802156483,3639.7602203615,0.0,1.0
2002-03-05,1.5,1.6,1.5,1.6,1500,1.48361421441758,1.58252182871209,1.48361421441758,1.58252182871209,1516.56675848396,0.0,1.0
2002-03-06,1.45,1.45,1.45,1.45,600,1.43416040727033,1.43416040727033,1.43416040727033,1.43416040727033,606.626703393584,0.0,1.0
2002-03-07,1.55,1.55,1.46,1.55,1600,1.53306802156483,1.53306802156483,1.44405116869978,1.53306802156483,1617.67120904956,0.0,1.0
2002-03-08,1.3,1.45,1.3,1.45,14400,1.28579898582857,1.43416040727033,1.28579898582857,1.43416040727033,14559.040881446,0.0,1.0
2002-03-11,1.3,1.3,1.3,1.3,1500,1.28579898582857,1.28579898582857,1.28579898582857,1.28579898582857,1516.56675848396,0.0,1.0
2002-03-12,1.39,1.39,1.26,1.26,400,1.37481583869363,1.37481583869363,1.24623594011077,1.24623594011077,404.417802262388,0.0,1.0
2002-03-13,1.5,1.5,1.31,1.31,8300,1.48361421441758,1.48361421441758,1.29568974725802,1.29568974725802,8391.66939694459,0.0,1.0
2002-03-14,1.35,1.45,1.35,1.45,1600,1.33525279297582,1.43416040727033,1.33525279297582,1.43416040727033,1617.67120904956,0.0,1.0
2002-03-15,1.35,1.35,1.35,1.35,0,1.33525279297582,1.33525279297582,1.33525279297582,1.33525279297582,0,0.0,1.0
2002-03-18,1.6,1.6,1.55,1.55,2500,1.58252182871209,1.58252182871209,1.53306802156483,1.53306802156483,2527.61126413993,0.0,1.0
2002-03-19,1.45,1.55,1.45,1.55,500,1.43416040727033,1.53306802156483,1.43416040727033,1.53306802156483,505.522252827987,0.0,1.0
2002-03-20,1.25,1.5,1.25,1.5,12500,1.23634517868132,1.48361421441758,1.23634517868132,1.48361421441758,12638.0563206997,0.0,1.0
2002-03-21,1.45,1.45,1.27,1.3,5100,1.43416040727033,1.43416040727033,1.25612670154022,1.28579898582857,5156.32697884546,0.0,1.0
2002-03-22,1.45,1.45,1.45,1.45,0,1.43416040727033,1.43416040727033,1.43416040727033,1.43416040727033,0,0.0,1.0
2002-03-25,1.3,1.44,1.3,1.44,3300,1.28579898582857,1.42426964584088,1.28579898582857,1.42426964584088,3336.44686866472,0.0,1.0
2002-03-26,1.44,1.44,1.35,1.35,1200,1.42426964584088,1.42426964584088,1.33525279297582,1.33525279297582,1213.25340678717,0.0,1.0
2002-03-27,1.45,1.45,1.4,1.4,1400,1.43416040727033,1.43416040727033,1.38470660012308,1.38470660012308,1415.46230791836,0.0,1.0
2002-03-28,1.5,1.55,1.35,1.4,7200,1.48361421441758,1.53306802156483,1.33525279297582,1.38470660012308,7279.52044072302,0.0,1.0
2002-04-01,1.5,1.5,1.5,1.5,0,1.48361421441758,1.48361421441758,1.48361421441758,1.48361421441758,0,0.0,1.0
2002-04-02,1.4,1.4,1.36,1.4,1500,1.38470660012308,1.38470660012308,1.34514355440527,1.38470660012308,1516.56675848396,0.0,1.0
2002-04-03,1.4,1.4,1.4,1.4,0,1.38470660012308,1.38470660012308,1.38470660012308,1.38470660012308,0,0.0,1.0
2002-04-04,1.55,1.55,1.46,1.46,1900,1.53306802156483,1.53306802156483,1.44405116869978,1.44405116869978,1920.98456074636,0.0,1.0
2002-04-05,1.55,1.55,1.55,1.55,1700,1.53306802156483,1.53306802156483,1.53306802156483,1.53306802156483,1718.77565961516,0.0,1.0
2002-04-08,1.6,1.6,1.6,1.6,5100,1.58252182871209,1.58252182871209,1.58252182871209,1.58252182871209,5156.32697884546,0.0,1.0
2002-04-09,1.6,1.7,1.6,1.68,4900,1.58252182871209,1.68142944300659,1.58252182871209,1.66164792014769,4954.11807771426,0.0,1.0
2002-04-10,1.7,1.7,1.7,1.7,2300,1.68142944300659,1.68142944300659,1.68142944300659,1.68142944300659,2325.40236300874,0.0,1.0
2002-04-11,1.68,1.68,1.68,1.68,1100,1.66164792014769,1.66164792014769,1.66164792014769,1.66164792014769,1112.14895622157,0.0,1.0
2002-04-12,1.68,1.68,1.68,1.68,0,1.66164792014769,1.66164792014769,1.66164792014769,1.66164792014769,0,0.0,1.0
2002-04-15,1.7,1.7,1.7,1.7,5000,1.68142944300659,1.68142944300659,1.68142944300659,1.68142944300659,5055.22252827988,0.0,1.0
2002-04-16,1.54,1.8,1.54,1.8,8700,1.52317726013538,1.7803370573011,1.52317726013538,1.7803370573011,8796.087199207,0.0,1.0
2002-04-17,1.54,1.54,1.54,1.54,0,1.52317726013538,1.52317726013538,1.52317726013538,1.52317726013538,0,0.0,1.0
2002-04-18,1.5,1.5,1.5,1.5,5000,1.48361421441758,1.48361421441758,1.48361421441758,1.48361421441758,5055.22252827988,0.0,1.0
2002-04-19,1.5,1.5,1.5,1.5,100,1.48361421441758,1.48361421441758,1.48361421441758,1.48361421441758,101.104450565598,0.0,1.0
2002-04-22,1.5,1.5,1.5,1.5,0,1.48361421441758,1.48361421441758,1.48361421441758,1.48361421441758,0,0.0,1.0
2002-04-23,1.55,1.8,1.5,1.5,10100,1.53306802156483,1.7803370573011,1.48361421441758,1.48361421441758,10211.5495071254,0.0,1.0
2002-04-24,1.7,1.7,1.65,1.65,300,1.68142944300659,1.68142944300659,1.63197563585934,1.63197563585934,303.313351696793,0.0,1.0
2002-04-25,1.6,1.6,1.6,1.6,1000,1.58252182871209,1.58252182871209,1.58252182871209,1.58252182871209,1011.04450565597,0.0,1.0
2002-04-26,1.6,1.6,1.6,1.6,0,1.58252182871209,1.58252182871209,1.58252182871209,1.58252182871209,0,0.0,1.0
2002-04-29,1.55,1.6,1.55,1.6,6100,1.53306802156483,1.58252182871209,1.53306802156483,1.58252182871209,6167.37148450146,0.0,1.0
2002-04-30,1.5,1.51,1.5,1.51,1900,1.48361421441758,1.49350497584703,1.48361421441758,1.49350497584703,1920.98456074635,0.0,1.0
2002-05-01,1.6,1.7,1.45,1.5,5300,1.58252182871209,1.68142944300659,1.43416040727033,1.48361421441758,5358.53587997665,0.0,1.0
2002-05-02,1.52,1.6,1.52,1.6,3000,1.50339573727648,1.58252182871209,1.50339573727648,1.58252182871209,3033.13351696793,0.0,1.0
2002-05-03,1.52,1.52,1.52,1.52,0,1.50339573727648,1.50339573727648,1.50339573727648,1.50339573727648,0,0.0,1.0
2002-05-06,1.62,1.75,1.6,1.6,5500,1.60230335157099,1.73088325015385,1.58252182871209,1.58252182871209,5560.74478110785,0.0,1.0
2002-05-07,1.62,1.62,1.62,1.62,0,1.60230335157099,1.60230335157099,1.60230335157099,1.60230335157099,0,0.0,1.0
2002-05-08,1.6,1.62,1.6,1.62,10300,1.58252182871209,1.60230335157099,1.58252182871209,1.60230335157099,10413.7584082565,0.0,1.0
2002-05-09,2.25,2.25,1.7,1.7,44400,2.22542132162637,2.22542132162637,1.68142944300659,1.68142944300659,44890.3760511253,0.0,1.0
2002-05-10,2.24,2.35,2.15,2.15,49500,2.21553056019692,2.32432893592088,2.12651370733187,2.12651370733187,50046.7030299708,0.0,1.0
2002-05-13,2.29,2.29,2.21,2.23,21500,2.26498436734418,2.26498436734418,2.18585827590857,2.20563979876747,21737.4568716034,0.0,1.0
2002-05-14,2.1,2.35,2.1,2.35,23600,2.07705990018461,2.32432893592088,2.07705990018461,2.32432893592088,23860.650333481,0.0,1.0
2002-05-15,2.05,2.2,1.92,2.2,4700,2.02760609303736,2.17596751447912,1.8990261944545,2.17596751447912,4751.90917658308,0.0,1.0
2002-05-16,2.2,2.2,1.95,2.05,5400,2.17596751447912,2.17596751447912,1.92869847874286,2.02760609303736,5459.64033054226,0.0,1.0
2002-05-17,2.1,2.29,2.0,2.29,13200,2.07705990018461,2.26498436734418,1.97815228589011,2.26498436734418,13345.7874746589,0.0,1.0
2002-05-20,2.0,2.05,1.85,2.0,7700,1.97815228589011,2.02760609303736,1.82979086444835,1.97815228589011,7785.04269355099,0.0,1.0
2002-05-21,1.85,1.9,1.85,1.9,900,1.82979086444835,1.8792446715956,1.82979086444835,1.8792446715956,909.940055090377,0.0,1.0
2002-05-22,2.05,2.05,1.95,1.95,800,2.02760609303736,2.02760609303736,1.92869847874286,1.92869847874286,808.83560452478,0.0,1.0
2002-05-23,1.92,2.2,1.86,2.2,14300,1.8990261944545,2.17596751447912,1.8396816258778,2.17596751447912,14457.9364308805,0.0,1.0
2002-05-24,1.92,1.92,1.92,1.92,200,1.8990261944545,1.8990261944545,1.8990261944545,1.8990261944545,202.208901131195,0.0,1.0
2002-05-28,2.24,2.24,2.02,2.02,600,2.21553056019692,2.21553056019692,1.99793380874901,1.99793380874901,606.626703393585,0.0,1.0
2002-05-29,2.22,2.22,2.12,2.12,1300,2.19574903733802,2.19574903733802,2.09684142304352,2.09684142304352,1314.35785735277,0.0,1.0
2002-05-30,2.2,2.2,2.2,2.2,400,2.17596751447912,2.17596751447912,2.17596751447912,2.17596751447912,404.41780226239,0.0,1.0
2002-05-31,2.2,2.2,2.2,2.2,4100,2.17596751447912,2.17596751447912,2.17596751447912,2.17596751447912,4145.28247318949,0.0,1.0
2002-06-03,2.2,2.25,2.2,2.22,4300,2.17596751447912,2.22542132162637,2.17596751447912,2.19574903733802,4347.49137432069,0.0,1.0
2002-06-04,2.1,2.11,2.1,2.11,400,2.07705990018461,2.08695066161407,2.07705990018461,2.08695066161407,404.41780226239,0.0,1.0
2002-06-05,2.2,2.2,1.96,2.06,8900,2.17596751447912,2.17596751447912,1.93858924017231,2.03749685446681,8998.29610033817,0.0,1.0
2002-06-06,2.1,2.1,2.1,2.1,1100,2.07705990018461,2.07705990018461,2.07705990018461,2.07705990018461,1112.14895622157,0.0,1.0
2002-06-07,2.25,2.25,2.2,2.2,5300,2.22542132162637,2.22542132162637,2.17596751447912,2.17596751447912,5358.53587997667,0.0,1.0
2002-06-10,2.25,2.25,2.22,2.22,1400,2.22542132162637,2.22542132162637,2.19574903733802,2.19574903733802,1415.46230791837,0.0,1.0
2002-06-11,2.15,2.25,2.05,2.25,3200,2.12651370733187,2.22542132162637,2.02760609303736,2.22542132162637,3235.34241809911,0.0,1.0
2002-06-12,2.1,2.1,2.05,2.05,400,2.07705990018461,2.07705990018461,2.02760609303736,2.02760609303736,404.41780226239,0.0,1.0
2002-06-13,2.1,2.1,2.1,2.1,0,2.07705990018461,2.07705990018461,2.07705990018461,2.07705990018461,0,0.0,1.0
2002-06-14,2.18,2.18,2.18,2.18,1000,2.15618599162022,2.15618599162022,2.15618599162022,2.15618599162022,1011.04450565597,0.0,1.0
2002-06-17,2.14,2.14,2.1,2.1,1000,2.11662294590242,2.11662294590242,2.07705990018461,2.07705990018461,1011.04450565597,0.0,1.0
2002-06-18,2.15,2.15,2.15,2.15,6000,2.12651370733187,2.12651370733187,2.12651370733187,2.12651370733187,6066.26703393583,0.0,1.0
2002-06-19,2.1,2.25,2.1,2.25,2600,2.07705990018461,2.22542132162637,2.07705990018461,2.22542132162637,2628.71571470554,0.0,1.0
2002-06-20,2.05,2.06,2.05,2.06,1500,2.02760609303736,2.03749685446681,2.02760609303736,2.03749685446681,1516.56675848396,0.0,1.0
2002-06-21,1.85,2.01,1.85,2.01,12600,1.82979086444835,1.98804304731956,1.82979086444835,1.98804304731956,12739.1607712653,0.0,1.0
2002-06-24,1.75,1.85,1.75,1.85,1200,1.73088325015385,1.82979086444835,1.73088325015385,1.82979086444835,1213.25340678717,0.0,1.0
2002-06-25,1.6,1.85,1.6,1.66,13100,1.58252182871209,1.82979086444835,1.58252182871209,1.64186639728879,13244.6830240932,0.0,1.0
2002-06-26,1.55,1.6,1.5,1.5,6600,1.53306802156483,1.58252182871209,1.48361421441758,1.48361421441758,6672.89373732945,0.0,1.0
2002-06-27,1.55,1.55,1.55,1.55,0,1.53306802156483,1.53306802156483,1.53306802156483,1.53306802156483,0,0.0,1.0
2002-06-28,1.5,1.5,1.2,1.45,7500,1.48361421441758,1.48361421441758,1.18689137153407,1.43416040727033,7582.83379241981,0.0,1.0
2002-07-01,1.45,1.5,1.4,1.5,1200,1.43416040727033,1.48361421441758,1.38470660012308,1.48361421441758,1213.25340678717,0.0,1.0
2002-07-02,1.25,1.5,1.25,1.5,2000,1.23634517868132,1.48361421441758,1.23634517868132,1.48361421441758,2022.08901131194,0.0,1.0
2002-07-03,1.2,1.21,1.2,1.21,1500,1.18689137153407,1.19678213296352,1.18689137153407,1.19678213296352,1516.56675848395,0.0,1.0
2002-07-05,1.1,1.1,1.1,1.1,500,1.08798375723956,1.08798375723956,1.08798375723956,1.08798375723956,505.522252827987,0.0,1.0
2002-07-08,1.15,1.19,1.15,1.19,1500,1.13743756438681,1.17700061010461,1.13743756438681,1.17700061010461,1516.56675848396,0.0,1.0
2002-07-09,1.15,1.2,1.15,1.19,3600,1.13743756438681,1.18689137153407,1.13743756438681,1.17700061010461,3639.76022036151,0.0,1.0
2002-07-10,1.15,1.15,1.15,1.15,2600,1.13743756438681,1.13743756438681,1.13743756438681,1.13743756438681,2628.71571470554,0.0,1.0
2002-07-11,1.15,1.15,1.1,1.15,4700,1.13743756438681,1.13743756438681,1.08798375723956,1.13743756438681,4751.90917658309,0.0,1.0
2002-07-12,1.25,1.35,1.2,1.2,6100,1.23634517868132,1.33525279297582,1.18689137153407,1.18689137153407,6167.37148450143,0.0,1.0
2002-07-15,1.3,1.35,1.25,1.35,800,1.28579898582857,1.33525279297582,1.23634517868132,1.33525279297582,808.83560452478,0.0,1.0
2002-07-16,1.25,1.25,1.25,1.25,1000,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,1011.04450565597,0.0,1.0
2002-07-17,1.3,1.3,1.3,1.3,200,1.28579898582857,1.28579898582857,1.28579898582857,1.28579898582857,202.208901131195,0.0,1.0
2002-07-18,1.3,1.45,1.25,1.35,5400,1.28579898582857,1.43416040727033,1.23634517868132,1.33525279297582,5459.64033054226,0.0,1.0
2002-07-19,1.21,1.21,1.21,1.21,300,1.19678213296352,1.19678213296352,1.19678213296352,1.19678213296352,303.313351696791,0.0,1.0
2002-07-22,1.05,1.21,1.05,1.2,7000,1.03852995009231,1.19678213296352,1.03852995009231,1.18689137153407,7077.3115395918,0.0,1.0
2002-07-23,1.05,1.14,1.05,1.06,2400,1.03852995009231,1.12754680295736,1.03852995009231,1.04842071152176,2426.50681357433,0.0,1.0
2002-07-24,1.0,1.05,1.0,1.05,2000,0.989076142945055,1.03852995009231,0.989076142945055,1.03852995009231,2022.08901131195,0.0,1.0
2002-07-25,1.2,1.2,1.01,1.01,25800,1.18689137153407,1.18689137153407,0.998966904374505,0.998966904374505,26084.948245924,0.0,1.0
2002-07-26,1.2,1.23,1.15,1.23,400,1.18689137153407,1.21656365582242,1.13743756438681,1.21656365582242,404.417802262388,0.0,1.0
2002-07-29,1.2,1.25,1.2,1.25,16400,1.18689137153407,1.23634517868132,1.18689137153407,1.23634517868132,16581.1298927579,0.0,1.0
2002-07-30,1.24,1.24,1.24,1.24,200,1.22645441725187,1.22645441725187,1.22645441725187,1.22645441725187,202.208901131194,0.0,1.0
2002-07-31,1.15,1.15,1.15,1.15,100,1.13743756438681,1.13743756438681,1.13743756438681,1.13743756438681,101.104450565598,0.0,1.0
2002-08-01,1.2,1.24,1.2,1.24,200,1.18689137153407,1.22645441725187,1.18689137153407,1.22645441725187,202.208901131194,0.0,1.0
2002-08-02,1.15,1.15,1.15,1.15,300,1.13743756438681,1.13743756438681,1.13743756438681,1.13743756438681,303.313351696793,0.0,1.0
2002-08-05,1.15,1.15,1.15,1.15,0,1.13743756438681,1.13743756438681,1.13743756438681,1.13743756438681,0,0.0,1.0
2002-08-06,1.11,1.11,1.11,1.11,100,1.09787451866901,1.09787451866901,1.09787451866901,1.09787451866901,101.104450565597,0.0,1.0
2002-08-07,1.1,1.1,1.1,1.1,1600,1.08798375723956,1.08798375723956,1.08798375723956,1.08798375723956,1617.67120904956,0.0,1.0
2002-08-08,1.15,1.16,1.1,1.1,20700,1.13743756438681,1.14732832581626,1.08798375723956,1.08798375723956,20928.6212670787,0.0,1.0
2002-08-09,1.15,1.15,1.15,1.15,9000,1.13743756438681,1.13743756438681,1.13743756438681,1.13743756438681,9099.40055090379,0.0,1.0
2002-08-12,1.1,1.11,1.1,1.11,1000,1.08798375723956,1.09787451866901,1.08798375723956,1.09787451866901,1011.04450565597,0.0,1.0
2002-08-13,1.1,1.1,1.05,1.1,7600,1.08798375723956,1.08798375723956,1.03852995009231,1.08798375723956,7683.9382429854,0.0,1.0
2002-08-14,1.25,1.25,1.1,1.1,4700,1.23634517868132,1.23634517868132,1.08798375723956,1.08798375723956,4751.90917658307,0.0,1.0
2002-08-15,1.39,1.39,1.35,1.35,9200,1.37481583869363,1.37481583869363,1.33525279297582,1.33525279297582,9301.60945203493,0.0,1.0
2002-08-16,1.39,1.39,1.35,1.35,1000,1.37481583869363,1.37481583869363,1.33525279297582,1.33525279297582,1011.04450565597,0.0,1.0
2002-08-19,1.42,1.42,1.21,1.39,14300,1.40448812298198,1.40448812298198,1.19678213296352,1.37481583869363,14457.9364308804,0.0,1.0
2002-08-20,1.5,1.5,1.3,1.43,20100,1.48361421441758,1.48361421441758,1.28579898582857,1.41437888441143,20321.9945636851,0.0,1.0
2002-08-21,1.46,1.5,1.46,1.49,1400,1.44405116869978,1.48361421441758,1.44405116869978,1.47372345298813,1415.46230791836,0.0,1.0
2002-08-22,1.46,1.49,1.46,1.49,14700,1.44405116869978,1.47372345298813,1.44405116869978,1.47372345298813,14862.3542331428,0.0,1.0
2002-08-23,1.36,1.36,1.36,1.36,600,1.34514355440527,1.34514355440527,1.34514355440527,1.34514355440527,606.626703393586,0.0,1.0
2002-08-26,1.36,1.36,1.36,1.36,200,1.34514355440527,1.34514355440527,1.34514355440527,1.34514355440527,202.208901131195,0.0,1.0
2002-08-27,1.36,1.36,1.36,1.36,0,1.34514355440527,1.34514355440527,1.34514355440527,1.34514355440527,0,0.0,1.0
2002-08-28,1.42,1.42,1.41,1.42,1200,1.40448812298198,1.40448812298198,1.39459736155253,1.40448812298198,1213.25340678717,0.0,1.0
2002-08-29,1.4,1.55,1.4,1.42,11700,1.38470660012308,1.53306802156483,1.38470660012308,1.40448812298198,11829.2207161749,0.0,1.0
2002-08-30,1.4,1.4,1.4,1.4,0,1.38470660012308,1.38470660012308,1.38470660012308,1.38470660012308,0,0.0,1.0
2002-09-03,1.5,1.5,1.5,1.5,3700,1.48361421441758,1.48361421441758,1.48361421441758,1.48361421441758,3740.86467092711,0.0,1.0
2002-09-04,1.5,1.5,1.5,1.5,4300,1.48361421441758,1.48361421441758,1.48361421441758,1.48361421441758,4347.49137432069,0.0,1.0
2002-09-05,1.5,1.5,1.5,1.5,0,1.48361421441758,1.48361421441758,1.48361421441758,1.48361421441758,0,0.0,1.0
2002-09-06,1.4,1.4,1.4,1.4,400,1.38470660012308,1.38470660012308,1.38470660012308,1.38470660012308,404.417802262388,0.0,1.0
2002-09-09,1.4,1.4,1.4,1.4,1000,1.38470660012308,1.38470660012308,1.38470660012308,1.38470660012308,1011.04450565597,0.0,1.0
2002-09-10,1.4,1.4,1.4,1.4,300,1.38470660012308,1.38470660012308,1.38470660012308,1.38470660012308,303.313351696791,0.0,1.0
2002-09-11,1.45,1.45,1.45,1.45,5900,1.43416040727033,1.43416040727033,1.43416040727033,1.43416040727033,5965.16258337024,0.0,1.0
2002-09-12,1.45,1.45,1.45,1.45,2000,1.43416040727033,1.43416040727033,1.43416040727033,1.43416040727033,2022.08901131195,0.0,1.0
2002-09-13,1.45,1.45,1.45,1.45,3900,1.43416040727033,1.43416040727033,1.43416040727033,1.43416040727033,3943.0735720583,0.0,1.0
2002-09-16,1.4,1.4,1.4,1.4,1000,1.38470660012308,1.38470660012308,1.38470660012308,1.38470660012308,1011.04450565597,0.0,1.0
2002-09-17,1.4,1.4,1.4,1.4,0,1.38470660012308,1.38470660012308,1.38470660012308,1.38470660012308,0,0.0,1.0
2002-09-18,1.4,1.4,1.4,1.4,0,1.38470660012308,1.38470660012308,1.38470660012308,1.38470660012308,0,0.0,1.0
2002-09-19,1.25,1.4,1.25,1.4,4800,1.23634517868132,1.38470660012308,1.23634517868132,1.38470660012308,4853.01362714867,0.0,1.0
2002-09-20,1.1,1.2,1.04,1.15,11200,1.08798375723956,1.18689137153407,1.02863918866286,1.13743756438681,11323.6984633469,0.0,1.0
2002-09-23,1.2,1.25,1.2,1.2,2100,1.18689137153407,1.23634517868132,1.18689137153407,1.18689137153407,2123.19346187754,0.0,1.0
2002-09-24,1.1,1.2,1.1,1.2,5100,1.08798375723956,1.18689137153407,1.08798375723956,1.18689137153407,5156.32697884547,0.0,1.0
2002-09-25,1.09,1.15,1.09,1.15,7300,1.07809299581011,1.13743756438681,1.07809299581011,1.13743756438681,7380.62489128861,0.0,1.0
2002-09-26,1.09,1.09,1.09,1.09,0,1.07809299581011,1.07809299581011,1.07809299581011,1.07809299581011,0,0.0,1.0
2002-09-27,1.2,1.21,1.1,1.11,9300,1.18689137153407,1.19678213296352,1.08798375723956,1.09787451866901,9402.71390260052,0.0,1.0
2002-09-30,1.2,1.2,1.2,1.2,4400,1.18689137153407,1.18689137153407,1.18689137153407,1.18689137153407,4448.59582488627,0.0,1.0
2002-10-01,1.2,1.2,1.2,1.2,0,1.18689137153407,1.18689137153407,1.18689137153407,1.18689137153407,0,0.0,1.0
2002-10-02,1.2,1.2,1.2,1.2,100,1.18689137153407,1.18689137153407,1.18689137153407,1.18689137153407,101.104450565597,0.0,1.0
2002-10-03,1.2,1.2,1.2,1.2,0,1.18689137153407,1.18689137153407,1.18689137153407,1.18689137153407,0,0.0,1.0
2002-10-04,1.15,1.15,1.15,1.15,100,1.13743756438681,1.13743756438681,1.13743756438681,1.13743756438681,101.104450565598,0.0,1.0
2002-10-07,1.25,1.25,1.25,1.25,5000,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,5055.22252827986,0.0,1.0
2002-10-08,1.2,1.2,1.1,1.2,5100,1.18689137153407,1.18689137153407,1.08798375723956,1.18689137153407,5156.32697884545,0.0,1.0
2002-10-09,1.2,1.2,1.2,1.2,400,1.18689137153407,1.18689137153407,1.18689137153407,1.18689137153407,404.417802262388,0.0,1.0
2002-10-10,1.05,1.15,1.05,1.15,7600,1.03852995009231,1.13743756438681,1.03852995009231,1.13743756438681,7683.93824298538,0.0,1.0
2002-10-11,1.09,1.09,1.0,1.01,1200,1.07809299581011,1.07809299581011,0.989076142945055,0.998966904374505,1213.25340678717,0.0,1.0
2002-10-14,1.09,1.09,1.09,1.09,0,1.07809299581011,1.07809299581011,1.07809299581011,1.07809299581011,0,0.0,1.0
2002-10-15,1.01,1.09,1.01,1.09,42000,0.998966904374505,1.07809299581011,0.998966904374505,1.07809299581011,42463.8692375509,0.0,1.0
2002-10-16,1.0,1.02,1.0,1.02,131000,0.989076142945055,1.00885766580396,0.989076142945055,1.00885766580396,132446.830240932,0.0,1.0
2002-10-17,1.1,1.1,0.9,0.9,6700,1.08798375723956,1.08798375723956,0.890168528650549,0.890168528650549,6773.99818789502,0.0,1.0
2002-10-18,1.01,1.01,1.0,1.0,2600,0.998966904374505,0.998966904374505,0.989076142945055,0.989076142945055,2628.71571470553,0.0,1.0
2002-10-21,1.01,1.01,1.01,1.01,0,0.998966904374505,0.998966904374505,0.998966904374505,0.998966904374505,0,0.0,1.0
2002-10-22,1.06,1.1,1.06,1.09,26000,1.04842071152176,1.08798375723956,1.04842071152176,1.07809299581011,26287.1571470553,0.0,1.0
2002-10-23,1.0,1.0,1.0,1.0,2000,0.989076142945055,0.989076142945055,0.989076142945055,0.989076142945055,2022.08901131195,0.0,1.0
2002-10-24,1.1,1.1,0.91,0.91,7700,1.08798375723956,1.08798375723956,0.90005929008,0.90005929008,7785.042693551,0.0,1.0
2002-10-25,1.1,1.1,1.1,1.1,2100,1.08798375723956,1.08798375723956,1.08798375723956,1.08798375723956,2123.19346187754,0.0,1.0
2002-10-28,1.25,1.25,1.07,1.12,4900,1.23634517868132,1.23634517868132,1.05831147295121,1.10776528009846,4954.11807771427,0.0,1.0
2002-10-29,1.2,1.24,1.05,1.15,6200,1.18689137153407,1.22645441725187,1.03852995009231,1.13743756438681,6268.47593506701,0.0,1.0
2002-10-30,1.25,1.25,1.15,1.25,2100,1.23634517868132,1.23634517868132,1.13743756438681,1.23634517868132,2123.19346187754,0.0,1.0
2002-10-31,1.25,1.25,1.25,1.25,0,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,0,0.0,1.0
2002-11-01,1.25,1.25,1.25,1.25,5300,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,5358.53587997665,0.0,1.0
2002-11-04,1.2,1.21,1.2,1.21,12000,1.18689137153407,1.19678213296352,1.18689137153407,1.19678213296352,12132.5340678716,0.0,1.0
2002-11-05,1.2,1.2,1.2,1.2,2800,1.18689137153407,1.18689137153407,1.18689137153407,1.18689137153407,2830.92461583672,0.0,1.0
2002-11-06,1.02,1.2,1.02,1.2,7200,1.00885766580396,1.18689137153407,1.00885766580396,1.18689137153407,7279.52044072298,0.0,1.0
2002-11-07,1.15,1.15,1.03,1.03,18600,1.13743756438681,1.13743756438681,1.01874842723341,1.01874842723341,18805.4278052012,0.0,1.0
2002-11-08,1.05,1.05,1.05,1.05,1000,1.03852995009231,1.03852995009231,1.03852995009231,1.03852995009231,1011.04450565597,0.0,1.0
2002-11-11,1.15,1.2,1.14,1.14,6200,1.13743756438681,1.18689137153407,1.12754680295736,1.12754680295736,6268.47593506705,0.0,1.0
2002-11-12,1.2,1.5,1.15,1.15,23000,1.18689137153407,1.48361421441758,1.13743756438681,1.13743756438681,23254.0236300873,0.0,1.0
2002-11-13,1.3,1.3,1.25,1.25,1000,1.28579898582857,1.28579898582857,1.23634517868132,1.23634517868132,1011.04450565597,0.0,1.0
2002-11-14,1.2,1.35,1.2,1.35,2500,1.18689137153407,1.33525279297582,1.18689137153407,1.33525279297582,2527.61126413992,0.0,1.0
2002-11-15,1.1,1.16,1.02,1.16,17000,1.08798375723956,1.14732832581626,1.00885766580396,1.14732832581626,17187.7565961516,0.0,1.0
2002-11-18,1.1,1.13,1.1,1.13,8600,1.08798375723956,1.11765604152791,1.08798375723956,1.11765604152791,8694.98274864137,0.0,1.0
2002-11-19,1.1,1.1,1.1,1.1,1000,1.08798375723956,1.08798375723956,1.08798375723956,1.08798375723956,1011.04450565597,0.0,1.0
2002-11-20,1.1,1.1,1.05,1.1,21100,1.08798375723956,1.08798375723956,1.03852995009231,1.08798375723956,21333.039069341,0.0,1.0
2002-11-21,1.15,1.3,1.15,1.15,16800,1.13743756438681,1.28579898582857,1.13743756438681,1.13743756438681,16985.5476950204,0.0,1.0
2002-11-22,1.15,1.45,1.11,1.15,32000,1.13743756438681,1.43416040727033,1.09787451866901,1.13743756438681,32353.4241809912,0.0,1.0
2002-11-25,1.11,1.15,1.11,1.15,1200,1.09787451866901,1.13743756438681,1.09787451866901,1.13743756438681,1213.25340678717,0.0,1.0
2002-11-26,1.2,1.2,1.2,1.2,200,1.18689137153407,1.18689137153407,1.18689137153407,1.18689137153407,202.208901131194,0.0,1.0
2002-11-27,1.3,1.3,1.1,1.1,3300,1.28579898582857,1.28579898582857,1.08798375723956,1.08798375723956,3336.44686866472,0.0,1.0
2002-11-29,1.2,1.29,1.2,1.29,1600,1.18689137153407,1.27590822439912,1.18689137153407,1.27590822439912,1617.67120904955,0.0,1.0
2002-12-02,1.2,1.35,1.2,1.3,19000,1.18689137153407,1.33525279297582,1.18689137153407,1.28579898582857,19209.8456074634,0.0,1.0
2002-12-03,1.11,1.21,1.11,1.21,15900,1.09787451866901,1.19678213296352,1.09787451866901,1.19678213296352,16075.60763993,0.0,1.0
2002-12-04,1.11,1.11,1.11,1.11,100,1.09787451866901,1.09787451866901,1.09787451866901,1.09787451866901,101.104450565597,0.0,1.0
2002-12-05,1.1,1.25,1.1,1.25,4300,1.08798375723956,1.23634517868132,1.08798375723956,1.23634517868132,4347.49137432069,0.0,1.0
2002-12-06,1.15,1.15,1.1,1.1,5100,1.13743756438681,1.13743756438681,1.08798375723956,1.08798375723956,5156.32697884548,0.0,1.0
2002-12-09,1.15,1.15,1.15,1.15,0,1.13743756438681,1.13743756438681,1.13743756438681,1.13743756438681,0,0.0,1.0
2002-12-10,1.3,1.3,1.1,1.25,9300,1.28579898582857,1.28579898582857,1.08798375723956,1.23634517868132,9402.71390260056,0.0,1.0
2002-12-11,1.25,1.45,1.25,1.4,11400,1.23634517868132,1.43416040727033,1.23634517868132,1.38470660012308,11525.9073644781,0.0,1.0
2002-12-12,1.2,1.35,1.2,1.2,10400,1.18689137153407,1.33525279297582,1.18689137153407,1.18689137153407,10514.8628588221,0.0,1.0
2002-12-13,1.35,1.42,1.17,1.2,13200,1.33525279297582,1.40448812298198,1.15721908724571,1.18689137153407,13345.7874746589,0.0,1.0
2002-12-16,1.35,1.4,1.35,1.4,5700,1.33525279297582,1.38470660012308,1.33525279297582,1.38470660012308,5762.95368223907,0.0,1.0
2002-12-17,1.45,1.45,1.4,1.4,18100,1.43416040727033,1.43416040727033,1.38470660012308,1.38470660012308,18299.9055523731,0.0,1.0
2002-12-18,1.15,1.35,1.05,1.35,16100,1.13743756438681,1.33525279297582,1.03852995009231,1.33525279297582,16277.8165410612,0.0,1.0
2002-12-19,1.11,1.15,1.11,1.11,13000,1.09787451866901,1.13743756438681,1.09787451866901,1.09787451866901,13143.5785735277,0.0,1.0
2002-12-20,1.3,1.3,1.1,1.1,8000,1.28579898582857,1.28579898582857,1.08798375723956,1.08798375723956,8088.3560452478,0.0,1.0
2002-12-23,1.15,1.2,1.15,1.2,2600,1.13743756438681,1.18689137153407,1.13743756438681,1.18689137153407,2628.71571470554,0.0,1.0
2002-12-24,1.15,1.15,1.15,1.15,0,1.13743756438681,1.13743756438681,1.13743756438681,1.13743756438681,0,0.0,1.0
2002-12-26,1.2,1.34,1.2,1.25,6500,1.18689137153407,1.32536203154637,1.18689137153407,1.23634517868132,6571.7892867638,0.0,1.0
2002-12-27,1.15,1.32,1.05,1.3,8000,1.13743756438681,1.30558050868747,1.03852995009231,1.28579898582857,8088.35604524781,0.0,1.0
2002-12-30,1.25,1.25,1.1,1.1,1900,1.23634517868132,1.23634517868132,1.08798375723956,1.08798375723956,1920.98456074635,0.0,1.0
2002-12-31,1.1,1.2,1.1,1.11,8000,1.08798375723956,1.18689137153407,1.08798375723956,1.09787451866901,8088.35604524779,0.0,1.0
2003-01-02,1.1,1.11,1.1,1.1,2600,1.08798375723956,1.09787451866901,1.08798375723956,1.08798375723956,2628.71571470553,0.0,1.0
2003-01-03,1.18,1.18,1.12,1.12,1100,1.16710984867516,1.16710984867516,1.10776528009846,1.10776528009846,1112.14895622158,0.0,1.0
2003-01-06,1.25,1.25,1.15,1.2,5000,1.23634517868132,1.23634517868132,1.13743756438681,1.18689137153407,5055.22252827986,0.0,1.0
2003-01-07,1.1,1.2,1.1,1.2,1000,1.08798375723956,1.18689137153407,1.08798375723956,1.18689137153407,1011.04450565597,0.0,1.0
2003-01-08,1.1,1.3,1.04,1.2,11400,1.08798375723956,1.28579898582857,1.02863918866286,1.18689137153407,11525.9073644781,0.0,1.0
2003-01-09,1.15,1.15,1.07,1.07,2700,1.13743756438681,1.13743756438681,1.05831147295121,1.05831147295121,2729.82016527114,0.0,1.0
2003-01-10,1.24,1.24,1.08,1.08,2000,1.22645441725187,1.22645441725187,1.06820223438066,1.06820223438066,2022.08901131194,0.0,1.0
2003-01-13,1.25,1.25,1.24,1.24,3200,1.23634517868132,1.23634517868132,1.22645441725187,1.22645441725187,3235.34241809911,0.0,1.0
2003-01-14,1.15,1.15,1.15,1.15,200,1.13743756438681,1.13743756438681,1.13743756438681,1.13743756438681,202.208901131195,0.0,1.0
2003-01-15,1.15,1.15,1.15,1.15,0,1.13743756438681,1.13743756438681,1.13743756438681,1.13743756438681,0,0.0,1.0
2003-01-16,1.05,1.24,1.05,1.24,1800,1.03852995009231,1.22645441725187,1.03852995009231,1.22645441725187,1819.88011018075,0.0,1.0
2003-01-17,1.15,1.15,1.15,1.15,200,1.13743756438681,1.13743756438681,1.13743756438681,1.13743756438681,202.208901131195,0.0,1.0
2003-01-21,1.24,1.24,1.24,1.24,100,1.22645441725187,1.22645441725187,1.22645441725187,1.22645441725187,101.104450565597,0.0,1.0
2003-01-22,1.24,1.24,1.16,1.16,1400,1.22645441725187,1.22645441725187,1.14732832581626,1.14732832581626,1415.46230791836,0.0,1.0
2003-01-23,1.24,1.24,1.24,1.24,0,1.22645441725187,1.22645441725187,1.22645441725187,1.22645441725187,0,0.0,1.0
2003-01-24,1.24,1.24,1.24,1.24,0,1.22645441725187,1.22645441725187,1.22645441725187,1.22645441725187,0,0.0,1.0
2003-01-27,1.15,1.16,1.15,1.16,1400,1.13743756438681,1.14732832581626,1.13743756438681,1.14732832581626,1415.46230791837,0.0,1.0
2003-01-28,1.1,1.15,1.1,1.15,2000,1.08798375723956,1.13743756438681,1.08798375723956,1.13743756438681,2022.08901131195,0.0,1.0
2003-01-29,1.1,1.15,1.1,1.15,7400,1.08798375723956,1.13743756438681,1.08798375723956,1.13743756438681,7481.72934185421,0.0,1.0
2003-01-30,1.1,1.1,1.1,1.1,0,1.08798375723956,1.08798375723956,1.08798375723956,1.08798375723956,0,0.0,1.0
2003-01-31,1.23,1.24,1.23,1.24,200,1.21656365582242,1.22645441725187,1.21656365582242,1.22645441725187,202.208901131194,0.0,1.0
2003-02-03,1.23,1.23,1.23,1.23,0,1.21656365582242,1.21656365582242,1.21656365582242,1.21656365582242,0,0.0,1.0
2003-02-04,1.23,1.23,1.23,1.23,0,1.21656365582242,1.21656365582242,1.21656365582242,1.21656365582242,0,0.0,1.0
2003-02-05,1.23,1.23,1.23,1.23,0,1.21656365582242,1.21656365582242,1.21656365582242,1.21656365582242,0,0.0,1.0
2003-02-06,1.23,1.23,1.23,1.23,0,1.21656365582242,1.21656365582242,1.21656365582242,1.21656365582242,0,0.0,1.0
2003-02-07,1.22,1.24,1.22,1.24,500,1.20667289439297,1.22645441725187,1.20667289439297,1.22645441725187,505.522252827985,0.0,1.0
2003-02-10,1.12,1.12,1.12,1.12,1000,1.10776528009846,1.10776528009846,1.10776528009846,1.10776528009846,1011.04450565597,0.0,1.0
2003-02-11,1.15,1.15,1.1,1.1,1600,1.13743756438681,1.13743756438681,1.08798375723956,1.08798375723956,1617.67120904956,0.0,1.0
2003-02-12,1.25,1.25,1.2,1.2,6500,1.23634517868132,1.23634517868132,1.18689137153407,1.18689137153407,6571.78928676382,0.0,1.0
2003-02-13,1.25,1.25,1.24,1.24,9300,1.23634517868132,1.23634517868132,1.22645441725187,1.22645441725187,9402.71390260054,0.0,1.0
2003-02-14,1.25,1.26,1.25,1.25,2300,1.23634517868132,1.24623594011077,1.23634517868132,1.23634517868132,2325.40236300874,0.0,1.0
2003-02-18,1.3,1.3,1.27,1.27,7800,1.28579898582857,1.28579898582857,1.25612670154022,1.25612670154022,7886.1471441166,0.0,1.0
2003-02-19,1.3,1.34,1.26,1.3,7600,1.28579898582857,1.32536203154637,1.24623594011077,1.28579898582857,7683.93824298541,0.0,1.0
2003-02-20,1.31,1.31,1.3,1.3,5200,1.29568974725802,1.29568974725802,1.28579898582857,1.28579898582857,5257.43142941107,0.0,1.0
2003-02-21,1.31,1.31,1.31,1.31,0,1.29568974725802,1.29568974725802,1.29568974725802,1.29568974725802,0,0.0,1.0
2003-02-24,1.31,1.31,1.31,1.31,0,1.29568974725802,1.29568974725802,1.29568974725802,1.29568974725802,0,0.0,1.0
2003-02-25,1.35,1.35,1.32,1.32,7700,1.33525279297582,1.33525279297582,1.30558050868747,1.30558050868747,7785.04269355102,0.0,1.0
2003-02-26,1.35,1.35,1.35,1.35,1300,1.33525279297582,1.33525279297582,1.33525279297582,1.33525279297582,1314.35785735277,0.0,1.0
2003-02-27,1.26,1.3,1.25,1.3,2300,1.24623594011077,1.28579898582857,1.23634517868132,1.28579898582857,2325.40236300874,0.0,1.0
2003-02-28,1.25,1.26,1.25,1.26,4100,1.23634517868132,1.24623594011077,1.23634517868132,1.24623594011077,4145.28247318949,0.0,1.0
2003-03-03,1.25,1.26,1.25,1.26,4000,1.23634517868132,1.24623594011077,1.23634517868132,1.24623594011077,4044.17802262389,0.0,1.0
2003-03-04,1.25,1.25,1.25,1.25,2000,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,2022.08901131194,0.0,1.0
2003-03-05,1.25,1.25,1.25,1.25,1000,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,1011.04450565597,0.0,1.0
2003-03-06,1.25,1.25,1.25,1.25,5000,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,5055.22252827986,0.0,1.0
2003-03-07,1.25,1.25,1.25,1.25,3500,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,3538.6557697959,0.0,1.0
2003-03-10,1.35,1.4,1.25,1.25,6100,1.33525279297582,1.38470660012308,1.23634517868132,1.23634517868132,6167.37148450146,0.0,1.0
2003-03-11,1.35,1.35,1.35,1.35,0,1.33525279297582,1.33525279297582,1.33525279297582,1.33525279297582,0,0.0,1.0
2003-03-12,1.35,1.35,1.25,1.3,3600,1.33525279297582,1.33525279297582,1.23634517868132,1.28579898582857,3639.76022036152,0.0,1.0
2003-03-13,1.35,1.35,1.35,1.35,0,1.33525279297582,1.33525279297582,1.33525279297582,1.33525279297582,0,0.0,1.0
2003-03-14,1.35,1.35,1.35,1.35,0,1.33525279297582,1.33525279297582,1.33525279297582,1.33525279297582,0,0.0,1.0
2003-03-17,1.25,1.36,1.25,1.25,3500,1.23634517868132,1.34514355440527,1.23634517868132,1.23634517868132,3538.6557697959,0.0,1.0
2003-03-18,1.25,1.25,1.25,1.25,500,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,505.522252827986,0.0,1.0
2003-03-19,1.25,1.25,1.25,1.25,5000,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,5055.22252827986,0.0,1.0
2003-03-20,1.25,1.25,1.25,1.25,0,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,0,0.0,1.0
2003-03-21,1.25,1.25,1.25,1.25,0,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,0,0.0,1.0
2003-03-24,1.3,1.3,1.3,1.3,100,1.28579898582857,1.28579898582857,1.28579898582857,1.28579898582857,101.104450565597,0.0,1.0
2003-03-25,1.25,1.3,1.25,1.3,600,1.23634517868132,1.28579898582857,1.23634517868132,1.28579898582857,606.626703393584,0.0,1.0
2003-03-26,1.4,1.45,1.26,1.35,7300,1.38470660012308,1.43416040727033,1.24623594011077,1.33525279297582,7380.62489128859,0.0,1.0
2003-03-27,1.4,1.4,1.3,1.4,4000,1.38470660012308,1.38470660012308,1.28579898582857,1.38470660012308,4044.17802262388,0.0,1.0
2003-03-28,1.45,1.47,1.4,1.4,11100,1.43416040727033,1.45394193012923,1.38470660012308,1.38470660012308,11222.5940127813,0.0,1.0
2003-03-31,1.45,1.5,1.45,1.5,1700,1.43416040727033,1.48361421441758,1.43416040727033,1.48361421441758,1718.77565961515,0.0,1.0
2003-04-01,1.45,1.45,1.45,1.45,0,1.43416040727033,1.43416040727033,1.43416040727033,1.43416040727033,0,0.0,1.0
2003-04-02,1.5,1.5,1.5,1.5,9800,1.48361421441758,1.48361421441758,1.48361421441758,1.48361421441758,9908.23615542856,0.0,1.0
2003-04-03,1.5,1.5,1.5,1.5,0,1.48361421441758,1.48361421441758,1.48361421441758,1.48361421441758,0,0.0,1.0
2003-04-04,1.45,1.5,1.45,1.5,300,1.43416040727033,1.48361421441758,1.43416040727033,1.48361421441758,303.313351696792,0.0,1.0
2003-04-07,1.36,1.45,1.35,1.45,2400,1.34514355440527,1.43416040727033,1.33525279297582,1.43416040727033,2426.50681357434,0.0,1.0
2003-04-08,1.32,1.36,1.32,1.36,2800,1.30558050868747,1.34514355440527,1.30558050868747,1.34514355440527,2830.92461583673,0.0,1.0
2003-04-09,1.25,1.31,1.25,1.31,1600,1.23634517868132,1.29568974725802,1.23634517868132,1.29568974725802,1617.67120904956,0.0,1.0
2003-04-10,1.25,1.25,1.25,1.25,0,1.23634517868132,1.23634517868132,1.23634517868132,1.23634517868132,0,0.0,1.0
2003-04-11,1.43,1.43,1.35,1.35,2600,1.41437888441143,1.41437888441143,1.33525279297582,1.33525279297582,2628.71571470553,0.0,1.0
2003-04-14,1.33,1.33,1.33,1.33,500,1.31547127011692,1.31547127011692,1.31547127011692,1.31547127011692,505.522252827988,0.0,1.0
2003-04-15,1.35,1.35,1.35,1.35,2600,1.33525279297582,1.33525279297582,1.33525279297582,1.33525279297582,2628.71571470554,0.0,1.0
2003-04-16,1.44,1.44,1.44,1.44,1000,1.42426964584088,1.42426964584088,1.42426964584088,1.42426964584088,1011.04450565597,0.0,1.0
2003-04-17,1.41,1.41,1.4,1.4,1200,1.39459736155253,1.39459736155253,1.38470660012308,1.38470660012308,1213.25340678717,0.0,1.0
2003-04-21,1.45,1.45,1.41,1.41,8700,1.43416040727033,1.43416040727033,1.39459736155253,1.39459736155253,8796.08719920697,0.0,1.0
2003-04-22,1.45,1.45,1.45,1.45,0,1.43416040727033,1.43416040727033,1.43416040727033,1.43416040727033,0,0.0,1.0
2003-04-23,1.35,1.35,1.35,1.35,1500,1.33525279297582,1.33525279297582,1.33525279297582,1.33525279297582,1516.56675848397,0.0,1.0
2003-04-24,1.49,1.5,1.49,1.49,1600,1.47372345298813,1.48361421441758,1.47372345298813,1.47372345298813,1617.67120904956,0.0,1.0
2003-04-25,1.45,1.45,1.35,1.45,10400,1.43416040727033,1.43416040727033,1.33525279297582,1.43416040727033,10514.8628588221,0.0,1.0
2003-04-28,1.45,1.45,1.45,1.45,0,1.43416040727033,1.43416040727033,1.43416040727033,1.43416040727033,0,0.0,1.0
2003-04-29,1.45,1.55,1.45,1.45,4900,1.43416040727033,1.53306802156483,1.43416040727033,1.43416040727033,4954.11807771427,0.0,1.0
2003-04-30,1.31,1.4,1.31,1.4,1800,1.29568974725802,1.38470660012308,1.29568974725802,1.38470660012308,1819.88011018075,0.0,1.0
2003-05-01,1.4,1.4,1.4,1.4,400,1.38470660012308,1.38470660012308,1.38470660012308,1.38470660012308,404.417802262388,0.0,1.0
2003-05-02,1.4,1.4,1.4,1.4,0,1.38470660012308,1.38470660012308,1.38470660012308,1.38470660012308,0,0.0,1.0
2003-05-05,1.5,1.55,1.33,1.33,12800,1.48361421441758,1.53306802156483,1.31547127011692,1.31547127011692,12941.3696723965,0.0,1.0
2003-05-06,1.75,1.75,1.55,1.55,15600,1.73088325015385,1.73088325015385,1.53306802156483,1.53306802156483,15772.2942882331,0.0,1.0
2003-05-07,1.64,1.74,1.64,1.74,2400,1.62208487442989,1.7209924887244,1.62208487442989,1.7209924887244,2426.50681357434,0.0,1.0
2003-05-08,1.7,1.7,1.65,1.65,2400,1.68142944300659,1.68142944300659,1.63197563585934,1.63197563585934,2426.50681357434,0.0,1.0
2003-05-09,1.75,1.75,1.75,1.75,200,1.73088325015385,1.73088325015385,1.73088325015385,1.73088325015385,202.208901131194,0.0,1.0
2003-05-12,1.7,1.75,1.65,1.75,2900,1.68142944300659,1.73088325015385,1.63197563585934,1.73088325015385,2932.02906640233,0.0,1.0
2003-05-13,1.7,1.7,1.41,1.6,6800,1.68142944300659,1.68142944300659,1.39459736155253,1.58252182871209,6875.10263846063,0.0,1.0
2003-05-14,1.65,1.65,1.65,1.65,100,1.63197563585934,1.63197563585934,1.63197563585934,1.63197563585934,101.104450565597,0.0,1.0
2003-05-15,1.65,1.65,1.65,1.65,200,1.63197563585934,1.63197563585934,1.63197563585934,1.63197563585934,202.208901131195,0.0,1.0
2003-05-16,1.65,1.65,1.65,1.65,500,1.63197563585934,1.63197563585934,1.63197563585934,1.63197563585934,505.522252827987,0.0,1.0
2003-05-19,1.65,1.65,1.65,1.65,0,1.63197563585934,1.63197563585934,1.63197563585934,1.63197563585934,0,0.0,1.0
2003-05-20,1.65,1.69,1.6,1.65,1600,1.63197563585934,1.67153868157714,1.58252182871209,1.63197563585934,1617.67120904956,0.0,1.0
2003-05-21,1.6,1.6,1.6,1.6,5500,1.58252182871209,1.58252182871209,1.58252182871209,1.58252182871209,5560.74478110785,0.0,1.0
2003-05-22,1.7,1.7,1.6,1.6,3100,1.68142944300659,1.68142944300659,1.58252182871209,1.58252182871209,3134.23796753352,0.0,1.0
2003-05-23,1.78,1.84,1.58,1.59,14000,1.7605555344422,1.8199001030189,1.56274030585319,1.57263106728264,14154.6230791836,0.0,1.0
2003-05-27,1.75,1.75,1.66,1.66,4500,1.73088325015385,1.73088325015385,1.64186639728879,1.64186639728879,4549.70027545187,0.0,1.0
2003-05-28,1.9,1.95,1.85,1.85,2400,1.8792446715956,1.92869847874286,1.82979086444835,1.82979086444835,2426.50681357434,0.0,1.0
2003-05-29,1.9,1.9,1.9,1.9,0,1.8792446715956,1.8792446715956,1.8792446715956,1.8792446715956,0,0.0,1.0
2003-05-30,1.89,1.89,1.8,1.82,4800,1.86935391016615,1.86935391016615,1.7803370573011,1.80011858016,4853.01362714868,0.0,1.0
2003-06-02,1.95,2.0,1.95,1.97,6300,1.92869847874286,1.97815228589011,1.92869847874286,1.94848000160176,6369.58038563262,0.0,1.0
2003-06-03,2.11,2.25,2.0,2.0,22200,2.08695066161407,2.22542132162637,1.97815228589011,1.97815228589011,22445.1880255626,0.0,1.0
2003-06-04,2.44,2.59,2.2,2.2,51100,2.41334578878593,2.56170721022769,2.17596751447912,2.17596751447912,51664.3742390203,0.0,1.0
2003-06-05,2.55,2.6,2.4,2.45,31400,2.52214416450989,2.57159797165714,2.37378274306813,2.42323655021538,31746.7974775976,0.0,1.0
2003-06-06,2.4,2.6,2.4,2.5,21600,2.37378274306813,2.57159797165714,2.37378274306813,2.47269035736264,21838.561322169,0.0,1.0
2003-06-09,2.3,2.48,2.3,2.45,8400,2.27487512877363,2.45290883450374,2.27487512877363,2.42323655021538,8492.77384751016,0.0,1.0
2003-06-10,1.99,2.25,1.99,2.25,18400,1.96826152446066,2.22542132162637,1.96826152446066,2.22542132162637,18603.2189040699,0.0,1.0
2003-06-11,1.99,2.0,1.99,2.0,9700,1.96826152446066,1.97815228589011,1.96826152446066,1.97815228589011,9807.13170486294,0.0,1.0
2003-06-12,2.22,2.4,2.0,2.03,45000,2.19574903733802,2.37378274306813,1.97815228589011,2.00782457017846,45497.0027545188,0.0,1.0
2003-06-13,2.12,2.16,2.02,2.15,9600,2.09684142304352,2.13640446876132,1.99793380874901,2.12651370733187,9706.02725429733,0.0,1.0
2003-06-16,2.05,2.19,2.01,2.12,7100,2.02760609303736,2.16607675304967,1.98804304731956,2.09684142304352,7178.41599015742,0.0,1.0
2003-06-17,2.19,2.2,2.1,2.11,6900,2.16607675304967,2.17596751447912,2.07705990018461,2.08695066161407,6976.20708902622,0.0,1.0
2003-06-18,2.1,2.21,2.1,2.21,2100,2.07705990018461,2.18585827590857,2.07705990018461,2.18585827590857,2123.19346187755,0.0,1.0
2003-06-19,2.05,2.11,2.05,2.1,5000,2.02760609303736,2.08695066161407,2.02760609303736,2.07705990018461,5055.22252827987,0.0,1.0
2003-06-20,2.09,2.1,2.09,2.1,600,2.06716913875516,2.07705990018461,2.06716913875516,2.07705990018461,606.626703393585,0.0,1.0
2003-06-23,2.09,2.09,2.09,2.09,0,2.06716913875516,2.06716913875516,2.06716913875516,2.06716913875516,0,0.0,1.0
2003-06-24,2.0,2.17,1.9,2.1,15900,1.97815228589011,2.14629523019077,1.8792446715956,2.07705990018461,16075.60763993,0.0,1.0
2003-06-25,2.09,2.09,2.0,2.0,3800,2.06716913875516,2.06716913875516,1.97815228589011,1.97815228589011,3841.96912149271,0.0,1.0
2003-06-26,1.94,2.09,1.94,2.08,2200,1.91880771731341,2.06716913875516,1.91880771731341,2.05727837732571,2224.29791244314,0.0,1.0
2003-06-27,1.96,2.0,1.96,2.0,1700,1.93858924017231,1.97815228589011,1.93858924017231,1.97815228589011,1718.77565961515,0.0,1.0
2003-06-30,1.95,1.95,1.95,1.95,1500,1.92869847874286,1.92869847874286,1.92869847874286,1.92869847874286,1516.56675848396,0.0,1.0
2003-07-01,1.95,2.05,1.95,2.0,3800,1.92869847874286,2.02760609303736,1.92869847874286,1.97815228589011,3841.96912149269,0.0,1.0
2003-07-02,1.98,1.99,1.89,1.95,8000,1.95837076303121,1.96826152446066,1.86935391016615,1.92869847874286,8088.35604524778,0.0,1.0
2003-07-03,2.0,2.0,1.88,1.88,900,1.97815228589011,1.97815228589011,1.8594631487367,1.8594631487367,909.940055090376,0.0,1.0
2003-07-07,2.06,2.07,2.04,2.04,2700,2.03749685446681,2.04738761589626,2.01771533160791,2.01771533160791,2729.82016527113,0.0,1.0
2003-07-08,2.04,2.09,1.92,2.06,4700,2.01771533160791,2.06716913875516,1.8990261944545,2.03749685446681,4751.90917658308,0.0,1.0
2003-07-09,2.06,2.06,1.94,2.0,5100,2.03749685446681,2.03749685446681,1.91880771731341,1.97815228589011,5156.32697884547,0.0,1.0
2003-07-10,2.08,2.08,2.03,2.03,1200,2.05727837732571,2.05727837732571,2.00782457017846,2.00782457017846,1213.25340678717,0.0,1.0
2003-07-11,2.03,2.1,2.03,2.04,6300,2.00782457017846,2.07705990018461,2.00782457017846,2.01771533160791,6369.58038563264,0.0,1.0
2003-07-14,2.01,2.01,2.01,2.01,1000,1.98804304731956,1.98804304731956,1.98804304731956,1.98804304731956,1011.04450565597,0.0,1.0
2003-07-15,2.0,2.05,2.0,2.01,2500,1.97815228589011,2.02760609303736,1.97815228589011,1.98804304731956,2527.61126413993,0.0,1.0
2003-07-16,1.82,2.0,1.82,2.0,5100,1.80011858016,1.97815228589011,1.80011858016,1.97815228589011,5156.32697884547,0.0,1.0
2003-07-17,1.87,1.87,1.84,1.84,2100,1.84957238730725,1.84957238730725,1.8199001030189,1.8199001030189,2123.19346187755,0.0,1.0
2003-07-18,1.86,1.87,1.86,1.87,800,1.8396816258778,1.84957238730725,1.8396816258778,1.84957238730725,808.83560452478,0.0,1.0
2003-07-21,1.96,1.96,1.96,1.96,2000,1.93858924017231,1.93858924017231,1.93858924017231,1.93858924017231,2022.08901131194,0.0,1.0
2003-07-22,1.9,1.97,1.83,1.97,2000,1.8792446715956,1.94848000160176,1.81000934158945,1.94848000160176,2022.08901131195,0.0,1.0
2003-07-23,1.88,1.88,1.81,1.85,2900,1.8594631487367,1.8594631487367,1.79022781873055,1.82979086444835,2932.02906640233,0.0,1.0
2003-07-24,1.95,1.96,1.89,1.95,21300,1.92869847874286,1.93858924017231,1.86935391016615,1.92869847874286,21535.2479704722,0.0,1.0
2003-07-25,1.85,1.85,1.8,1.85,3000,1.82979086444835,1.82979086444835,1.7803370573011,1.82979086444835,3033.13351696792,0.0,1.0
2003-07-28,2.02,2.08,1.92,1.92,15600,1.99793380874901,2.05727837732571,1.8990261944545,1.8990261944545,15772.2942882332,0.0,1.0
2003-07-29,2.0,2.17,1.91,2.1,13300,1.97815228589011,2.14629523019077,1.88913543302505,2.07705990018461,13446.8919252244,0.0,1.0
2003-07-30,2.0,2.0,2.0,2.0,1000,1.97815228589011,1.97815228589011,1.97815228589011,1.97815228589011,1011.04450565597,0.0,1.0
2003-07-31,1.96,1.96,1.95,1.95,5500,1.93858924017231,1.93858924017231,1.92869847874286,1.92869847874286,5560.74478110785,0.0,1.0
2003-08-01,1.96,1.96,1.96,1.96,800,1.93858924017231,1.93858924017231,1.93858924017231,1.93858924017231,808.835604524778,0.0,1.0
2003-08-04,1.95,1.96,1.95,1.96,3500,1.92869847874286,1.93858924017231,1.92869847874286,1.93858924017231,3538.6557697959,0.0,1.0
2003-08-05,1.95,1.95,1.95,1.95,4000,1.92869847874286,1.92869847874286,1.92869847874286,1.92869847874286,4044.17802262389,0.0,1.0
2003-08-06,1.95,1.96,1.95,1.96,2000,1.92869847874286,1.93858924017231,1.92869847874286,1.93858924017231,2022.08901131194,0.0,1.0
2003-08-07,1.93,1.93,1.83,1.85,4100,1.90891695588396,1.90891695588396,1.81000934158945,1.82979086444835,4145.28247318948,0.0,1.0
2003-08-08,1.93,2.03,1.81,2.02,5100,1.90891695588396,2.00782457017846,1.79022781873055,1.99793380874901,5156.32697884545,0.0,1.0
2003-08-11,2.07,2.07,1.95,1.95,1400,2.04738761589626,2.04738761589626,1.92869847874286,1.92869847874286,1415.46230791837,0.0,1.0
2003-08-12,1.93,2.0,1.77,2.0,2400,1.90891695588396,1.97815228589011,1.75066477301275,1.97815228589011,2426.50681357433,0.0,1.0
2003-08-13,2.05,2.05,1.9,1.9,1100,2.02760609303736,2.02760609303736,1.8792446715956,1.8792446715956,1112.14895622157,0.0,1.0
2003-08-14,2.15,2.15,2.0,2.08,9300,2.12651370733187,2.12651370733187,1.97815228589011,2.05727837732571,9402.71390260054,0.0,1.0
2003-08-15,2.2,2.2,2.2,2.2,400,2.17596751447912,2.17596751447912,2.17596751447912,2.17596751447912,404.41780226239,0.0,1.0
2003-08-18,2.39,2.4,2.15,2.15,8300,2.36389198163868,2.37378274306813,2.12651370733187,2.12651370733187,8391.66939694458,0.0,1.0
2003-08-19,2.25,2.31,2.22,2.22,1400,2.22542132162637,2.28476589020308,2.19574903733802,2.19574903733802,1415.46230791837,0.0,1.0
2003-08-20,2.25,2.25,2.17,2.25,2900,2.22542132162637,2.22542132162637,2.14629523019077,2.22542132162637,2932.02906640233,0.0,1.0
2003-08-21,2.31,2.31,2.1,2.29,17900,2.28476589020308,2.28476589020308,2.07705990018461,2.26498436734418,18097.6966512419,0.0,1.0
2003-08-22,2.47,2.47,2.31,2.31,1900,2.44301807307429,2.44301807307429,2.28476589020308,2.28476589020308,1920.98456074635,0.0,1.0
2003-08-25,3.15,3.25,2.6,2.6,57400,3.11558985027692,3.21449746457143,2.57159797165714,2.57159797165714,58033.9546246529,0.0,1.0
2003-08-26,3.0,3.34,2.81,3.25,67000,2.96722842883516,3.30351431743648,2.7793039616756,3.21449746457143,67739.9818789503,0.0,1.0
2003-08-27,3.05,3.09,2.76,2.9,29700,3.01668223598242,3.05624528170022,2.72985015452835,2.86832081454066,30028.0218179824,0.0,1.0
2003-08-28,3.05,3.09,3.0,3.05,12300,3.01668223598242,3.05624528170022,2.96722842883516,3.01668223598242,12435.8474195685,0.0,1.0
2003-08-29,3.0,3.0,2.91,3.0,19100,2.96722842883516,2.96722842883516,2.87821157597011,2.96722842883516,19310.9500580291,0.0,1.0
2003-09-02,3.01,3.08,3.0,3.08,17000,2.97711919026461,3.04635452027077,2.96722842883516,3.04635452027077,17187.7565961516,0.0,1.0
2003-09-03,3.0,3.07,2.95,3.06,13400,2.96722842883516,3.03646375884132,2.91777462168791,3.02657299741187,13547.9963757901,0.0,1.0
2003-09-04,3.05,3.08,3.0,3.07,9300,3.01668223598242,3.04635452027077,2.96722842883516,3.03646375884132,9402.71390260054,0.0,1.0
2003-09-05,2.97,3.05,2.97,3.05,3600,2.93755614454681,3.01668223598242,2.93755614454681,3.01668223598242,3639.76022036151,0.0,1.0
2003-09-08,3.1,3.1,2.96,2.97,6100,3.06613604312967,3.06613604312967,2.92766538311736,2.93755614454681,6167.37148450144,0.0,1.0
2003-09-09,3.05,3.1,3.05,3.1,1100,3.01668223598242,3.06613604312967,3.01668223598242,3.06613604312967,1112.14895622157,0.0,1.0
2003-09-10,3.0,3.1,2.95,3.1,29900,2.96722842883516,3.06613604312967,2.91777462168791,3.06613604312967,30230.2307191137,0.0,1.0
2003-09-11,2.95,3.07,2.91,2.91,3200,2.91777462168791,3.03646375884132,2.87821157597011,2.87821157597011,3235.34241809912,0.0,1.0
2003-09-12,3.0,3.04,3.0,3.04,3300,2.96722842883516,3.00679147455297,2.96722842883516,3.00679147455297,3336.44686866472,0.0,1.0
2003-09-15,2.99,2.99,2.91,2.91,4700,2.95733766740571,2.95733766740571,2.87821157597011,2.87821157597011,4751.90917658308,0.0,1.0
2003-09-16,2.93,3.13,2.9,3.0,11800,2.89799309882901,3.09580832741802,2.86832081454066,2.96722842883516,11930.3251667405,0.0,1.0
2003-09-17,3.09,3.09,2.94,3.0,7200,3.05624528170022,3.05624528170022,2.90788386025846,2.96722842883516,7279.52044072301,0.0,1.0
2003-09-18,3.01,3.09,2.96,2.96,3200,2.97711919026461,3.05624528170022,2.92766538311736,2.92766538311736,3235.34241809912,0.0,1.0
2003-09-19,3.01,3.08,3.01,3.08,2200,2.97711919026461,3.04635452027077,2.97711919026461,3.04635452027077,2224.29791244315,0.0,1.0
2003-09-22,3.07,3.1,3.03,3.08,22500,3.03646375884132,3.06613604312967,2.99690071312352,3.04635452027077,22748.5013772594,0.0,1.0
2003-09-23,2.94,3.07,2.94,3.07,18900,2.90788386025846,3.03646375884132,2.90788386025846,3.03646375884132,19108.7411568979,0.0,1.0
2003-09-24,3.15,3.15,2.95,3.0,24600,3.11558985027692,3.11558985027692,2.91777462168791,2.96722842883516,24871.694839137,0.0,1.0
2003-09-25,3.1,3.12,3.1,3.12,400,3.06613604312967,3.08591756598857,3.06613604312967,3.08591756598857,404.417802262389,0.0,1.0
2003-09-26,2.9,3.05,2.85,3.05,14500,2.86832081454066,3.01668223598242,2.81886700739341,3.01668223598242,14660.1453320116,0.0,1.0
2003-09-29,2.95,2.96,2.95,2.95,2500,2.91777462168791,2.92766538311736,2.91777462168791,2.91777462168791,2527.61126413994,0.0,1.0
2003-09-30,3.02,3.1,2.95,3.1,9900,2.98700995169406,3.06613604312967,2.91777462168791,3.06613604312967,10009.3406059942,0.0,1.0
2003-10-01,3.0,3.1,2.76,3.07,20700,2.96722842883516,3.06613604312967,2.72985015452835,3.03646375884132,20928.6212670787,0.0,1.0
2003-10-02,2.92,3.0,2.86,2.86,19200,2.88810233739956,2.96722842883516,2.82875776882286,2.82875776882286,19412.0545085947,0.0,1.0
2003-10-03,2.99,3.11,2.9,2.94,6500,2.95733766740571,3.07602680455912,2.86832081454066,2.90788386025846,6571.78928676384,0.0,1.0
2003-10-06,2.9,3.0,2.9,3.0,2300,2.86832081454066,2.96722842883516,2.86832081454066,2.96722842883516,2325.40236300874,0.0,1.0
2003-10-07,2.96,3.05,2.75,2.75,19600,2.92766538311736,3.01668223598242,2.7199593930989,2.7199593930989,19816.4723108571,0.0,1.0
2003-10-08,3.05,3.05,2.95,3.05,4900,3.01668223598242,3.01668223598242,2.91777462168791,3.01668223598242,4954.11807771427,0.0,1.0
2003-10-09,3.19,3.3,3.1,3.1,30600,3.15515289599472,3.26395127171868,3.06613604312967,3.06613604312967,30937.9618730728,0.0,1.0
2003-10-10,3.44,3.44,3.27,3.28,17400,3.40242193173099,3.40242193173099,3.23427898743033,3.24416974885978,17592.1743984139,0.0,1.0
2003-10-13,3.4,3.49,3.32,3.4,11600,3.36285888601319,3.45187573887824,3.28373279457758,3.36285888601319,11728.1162656093,0.0,1.0
2003-10-14,3.35,3.39,3.3,3.39,8900,3.31340507886593,3.35296812458374,3.26395127171868,3.35296812458374,8998.29610033818,0.0,1.0
2003-10-15,3.31,3.32,3.3,3.32,600,3.27384203314813,3.28373279457758,3.26395127171868,3.28373279457758,606.626703393584,0.0,1.0
2003-10-16,3.36,3.49,3.35,3.35,13500,3.32329584029538,3.45187573887824,3.31340507886593,3.31340507886593,13649.1008263557,0.0,1.0
2003-10-17,3.39,3.41,3.35,3.35,2200,3.35296812458374,3.37274964744264,3.31340507886593,3.31340507886593,2224.29791244314,0.0,1.0
2003-10-20,3.21,3.22,3.21,3.21,6800,3.17493441885363,3.18482518028308,3.17493441885363,3.17493441885363,6875.10263846061,0.0,1.0
2003-10-21,3.38,3.4,3.25,3.34,3000,3.34307736315428,3.36285888601319,3.21449746457143,3.30351431743648,3033.13351696793,0.0,1.0
2003-10-22,3.27,3.39,3.27,3.39,1200,3.23427898743033,3.35296812458374,3.23427898743033,3.35296812458374,1213.25340678717,0.0,1.0
2003-10-23,3.4,3.4,3.28,3.34,5300,3.36285888601319,3.36285888601319,3.24416974885978,3.30351431743648,5358.53587997665,0.0,1.0
2003-10-24,3.39,3.41,3.36,3.36,1400,3.35296812458374,3.37274964744264,3.32329584029538,3.32329584029538,1415.46230791836,0.0,1.0
2003-10-27,3.33,3.4,3.33,3.37,3900,3.29362355600703,3.36285888601319,3.29362355600703,3.33318660172483,3943.0735720583,0.0,1.0
2003-10-28,3.27,3.34,3.26,3.34,1800,3.23427898743033,3.30351431743648,3.22438822600088,3.30351431743648,1819.88011018075,0.0,1.0
2003-10-29,3.27,3.27,3.27,3.27,0,3.23427898743033,3.23427898743033,3.23427898743033,3.23427898743033,0,0.0,1.0
2003-10-30,3.17,3.18,3.13,3.14,12000,3.13537137313582,3.14526213456527,3.09580832741802,3.10569908884747,12132.5340678717,0.0,1.0
2003-10-31,3.11,3.17,3.1,3.17,8600,3.07602680455912,3.13537137313582,3.06613604312967,3.13537137313582,8694.98274864137,0.0,1.0
2003-11-03,3.16,3.2,3.11,3.19,20300,3.12548061170637,3.16504365742417,3.07602680455912,3.15515289599472,20524.2034648163,0.0,1.0
2003-11-04,3.18,3.2,3.17,3.2,4000,3.14526213456527,3.16504365742417,3.13537137313582,3.16504365742417,4044.1780226239,0.0,1.0
2003-11-05,3.2,3.2,3.19,3.19,4000,3.16504365742417,3.16504365742417,3.15515289599472,3.15515289599472,4044.1780226239,0.0,1.0
2003-11-06,3.15,3.48,3.01,3.11,71000,3.11558985027692,3.44198497744879,2.97711919026461,3.07602680455912,71784.1599015742,0.0,1.0
2003-11-07,3.27,3.27,3.02,3.02,3100,3.23427898743033,3.23427898743033,2.98700995169406,2.98700995169406,3134.23796753352,0.0,1.0
2003-11-10,3.27,3.27,3.03,3.25,3500,3.23427898743033,3.23427898743033,2.99690071312352,3.21449746457143,3538.65576979591,0.0,1.0
2003-11-11,3.27,3.27,3.27,3.27,0,3.23427898743033,3.23427898743033,3.23427898743033,3.23427898743033,0,0.0,1.0
2003-11-12,3.08,3.26,3.06,3.2,4300,3.04635452027077,3.22438822600088,3.02657299741187,3.16504365742417,4347.49137432068,0.0,1.0
2003-11-13,2.89,3.0,2.86,3.0,28900,2.85843005311121,2.96722842883516,2.82875776882286,2.96722842883516,29219.1862134576,0.0,1.0
2003-11-14,2.9,2.99,2.8,2.85,9400,2.86832081454066,2.95733766740571,2.76941320024615,2.81886700739341,9503.81835316615,0.0,1.0
2003-11-17,3.0,3.0,2.77,2.9,9300,2.96722842883516,2.96722842883516,2.7397409159578,2.86832081454066,9402.71390260057,0.0,1.0
2003-11-18,2.98,2.98,2.9,2.9,400,2.94744690597626,2.94744690597626,2.86832081454066,2.86832081454066,404.41780226239,0.0,1.0
2003-11-19,2.93,3.02,2.93,3.02,3000,2.89799309882901,2.98700995169406,2.89799309882901,2.98700995169406,3033.13351696792,0.0,1.0
2003-11-20,2.9,2.9,2.9,2.9,1800,2.86832081454066,2.86832081454066,2.86832081454066,2.86832081454066,1819.88011018075,0.0,1.0
2003-11-21,3.0,3.05,3.0,3.05,800,2.96722842883516,3.01668223598242,2.96722842883516,3.01668223598242,808.83560452478,0.0,1.0
2003-11-24,3.0,3.04,2.91,3.04,10400,2.96722842883516,3.00679147455297,2.87821157597011,3.00679147455297,10514.8628588221,0.0,1.0
2003-11-25,2.9,3.0,2.85,2.95,6200,2.86832081454066,2.96722842883516,2.81886700739341,2.91777462168791,6268.47593506703,0.0,1.0
2003-11-26,2.88,2.88,2.88,2.88,100,2.84853929168176,2.84853929168176,2.84853929168176,2.84853929168176,101.104450565597,0.0,1.0
2003-11-28,3.01,3.01,3.01,3.01,100,2.97711919026461,2.97711919026461,2.97711919026461,2.97711919026461,101.104450565598,0.0,1.0
2003-12-01,2.85,3.05,2.85,3.05,5300,2.81886700739341,3.01668223598242,2.81886700739341,3.01668223598242,5358.53587997665,0.0,1.0
2003-12-02,2.86,2.96,2.86,2.96,8200,2.82875776882286,2.92766538311736,2.82875776882286,2.92766538311736,8290.56494637897,0.0,1.0
2003-12-03,2.94,2.94,2.9,2.9,1100,2.90788386025846,2.90788386025846,2.86832081454066,2.86832081454066,1112.14895622157,0.0,1.0
2003-12-04,2.99,3.0,2.82,2.82,7300,2.95733766740571,2.96722842883516,2.78919472310505,2.78919472310505,7380.62489128862,0.0,1.0
2003-12-05,2.8,2.95,2.8,2.91,4600,2.76941320024615,2.91777462168791,2.76941320024615,2.87821157597011,4650.80472601748,0.0,1.0
2003-12-08,2.99,2.99,2.78,2.95,6900,2.95733766740571,2.95733766740571,2.74963167738725,2.91777462168791,6976.20708902623,0.0,1.0
2003-12-09,2.9,2.95,2.79,2.95,4300,2.86832081454066,2.91777462168791,2.7595224388167,2.91777462168791,4347.49137432068,0.0,1.0
2003-12-10,2.8,2.9,2.78,2.9,5200,2.76941320024615,2.86832081454066,2.74963167738725,2.86832081454066,5257.43142941107,0.0,1.0
2003-12-11,2.81,2.81,2.68,2.79,4300,2.7793039616756,2.7793039616756,2.65072406309275,2.7595224388167,4347.49137432069,0.0,1.0
2003-12-12,2.85,2.85,2.75,2.85,3100,2.81886700739341,2.81886700739341,2.7199593930989,2.81886700739341,3134.23796753351,0.0,1.0
2003-12-15,2.99,2.99,2.9,2.9,12500,2.95733766740571,2.95733766740571,2.86832081454066,2.86832081454066,12638.0563206997,0.0,1.0
2003-12-16,2.91,3.0,2.6,3.0,38800,2.87821157597011,2.96722842883516,2.57159797165714,2.96722842883516,39228.5268194518,0.0,1.0
2003-12-17,2.91,2.99,2.91,2.91,900,2.87821157597011,2.95733766740571,2.87821157597011,2.87821157597011,909.940055090376,0.0,1.0
2003-12-18,2.81,2.88,2.56,2.87,8900,2.7793039616756,2.84853929168176,2.53203492593934,2.83864853025231,8998.29610033818,0.0,1.0
2003-12-19,2.89,2.9,2.8,2.8,1900,2.85843005311121,2.86832081454066,2.76941320024615,2.76941320024615,1920.98456074635,0.0,1.0
2003-12-22,2.9,2.905,2.79,2.8,31000,2.86832081454066,2.87326619525538,2.7595224388167,2.76941320024615,31342.3796753352,0.0,1.0
2003-12-23,2.9,2.9,2.9,2.9,0,2.86832081454066,2.86832081454066,2.86832081454066,2.86832081454066,0,0.0,1.0
2003-12-24,2.78,2.83,2.78,2.83,2000,2.74963167738725,2.7990854845345,2.74963167738725,2.7990854845345,2022.08901131195,0.0,1.0
2003-12-26,2.78,2.78,2.78,2.78,1300,2.74963167738725,2.74963167738725,2.74963167738725,2.74963167738725,1314.35785735277,0.0,1.0
2003-12-29,2.98,2.98,2.8,2.8,10500,2.94744690597626,2.94744690597626,2.76941320024615,2.76941320024615,10615.9673093877,0.0,1.0
2003-12-30,2.9,2.92,2.9,2.92,1100,2.86832081454066,2.88810233739956,2.86832081454066,2.88810233739956,1112.14895622157,0.0,1.0
2003-12-31,2.92,2.95,2.87,2.92,6700,2.88810233739956,2.91777462168791,2.83864853025231,2.88810233739956,6773.99818789502,0.0,1.0
2004-01-02,2.95,2.97,2.95,2.97,6400,2.91777462168791,2.93755614454681,2.91777462168791,2.93755614454681,6470.68483619824,0.0,1.0
2004-01-05,2.96,3.04,2.91,2.95,35700,2.92766538311736,3.00679147455297,2.87821157597011,2.91777462168791,36094.2888519183,0.0,1.0
2004-01-06,3.0,3.27,2.98,3.03,13100,2.96722842883516,3.23427898743033,2.94744690597626,2.99690071312352,13244.6830240933,0.0,1.0
2004-01-07,3.04,3.1,3.0,3.0,10900,3.00679147455297,3.06613604312967,2.96722842883516,2.96722842883516,11020.3851116501,0.0,1.0
2004-01-08,3.42,3.49,3.06,3.06,35600,3.38264040887209,3.45187573887824,3.02657299741187,3.02657299741187,35993.1844013526,0.0,1.0
2004-01-09,3.38,3.49,3.21,3.32,29400,3.34307736315428,3.45187573887824,3.17493441885363,3.28373279457758,29724.7084662857,0.0,1.0
2004-01-12,3.27,3.46,3.26,3.4,9300,3.23427898743033,3.42220345458989,3.22438822600088,3.36285888601319,9402.71390260055,0.0,1.0
2004-01-13,3.25,3.3,3.25,3.29,9500,3.21449746457143,3.26395127171868,3.21449746457143,3.25406051028923,9604.92280373174,0.0,1.0
2004-01-14,3.25,3.25,3.21,3.25,8600,3.21449746457143,3.21449746457143,3.17493441885363,3.21449746457143,8694.98274864137,0.0,1.0
2004-01-15,3.31,3.32,3.3,3.3,3600,3.27384203314813,3.28373279457758,3.26395127171868,3.26395127171868,3639.76022036151,0.0,1.0
2004-01-16,3.25,3.33,3.2,3.33,12500,3.21449746457143,3.29362355600703,3.16504365742417,3.29362355600703,12638.0563206997,0.0,1.0
2004-01-20,3.25,3.39,3.11,3.25,9400,3.21449746457143,3.35296812458374,3.07602680455912,3.21449746457143,9503.81835316615,0.0,1.0
2004-01-21,3.5,3.5,3.3,3.3,4300,3.46176650030769,3.46176650030769,3.26395127171868,3.26395127171868,4347.49137432069,0.0,1.0
2004-01-22,3.6,3.67,3.5,3.5,22800,3.5606741146022,3.62990944460835,3.46176650030769,3.46176650030769,23051.8147289562,0.0,1.0
2004-01-23,3.65,3.65,3.64,3.64,3100,3.61012792174945,3.61012792174945,3.60023716032,3.60023716032,3134.23796753352,0.0,1.0
2004-01-26,3.1,3.31,3.05,3.05,333600,3.06613604312967,3.27384203314813,3.01668223598242,3.01668223598242,337284.447086833,0.0,1.0
2004-01-27,3.2,3.25,3.01,3.05,64100,3.16504365742417,3.21449746457143,2.97711919026461,3.01668223598242,64807.952812548,0.0,1.0
2004-01-28,3.16,3.25,3.05,3.1,46000,3.12548061170637,3.21449746457143,3.01668223598242,3.06613604312967,46508.0472601748,0.0,1.0
2004-01-29,3.2,3.2,3.06,3.15,18400,3.16504365742417,3.16504365742417,3.02657299741187,3.11558985027692,18603.2189040699,0.0,1.0
2004-01-30,3.17,3.3,3.17,3.29,10400,3.13537137313582,3.26395127171868,3.13537137313582,3.25406051028923,10514.8628588221,0.0,1.0
2004-02-02,3.25,3.25,3.16,3.24,2800,3.21449746457143,3.21449746457143,3.12548061170637,3.20460670314198,2830.92461583672,0.0,1.0
2004-02-03,3.16,3.25,3.16,3.25,3400,3.12548061170637,3.21449746457143,3.12548061170637,3.21449746457143,3437.55131923031,0.0,1.0
2004-02-04,3.3,3.37,3.25,3.35,38300,3.26395127171868,3.33318660172483,3.21449746457143,3.31340507886593,38723.0045666238,0.0,1.0
2004-02-05,3.34,3.43,3.22,3.22,4500,3.30351431743648,3.39253117030154,3.18482518028308,3.18482518028308,4549.70027545189,0.0,1.0
2004-02-06,3.5,3.5,3.34,3.42,14200,3.46176650030769,3.46176650030769,3.30351431743648,3.38264040887209,14356.8319803148,0.0,1.0
2004-02-09,3.61,4.0,3.44,3.88,56800,3.57056487603165,3.95630457178022,3.40242193173099,3.83761543462681,57427.3279212593,0.0,1.0
2004-02-10,3.86,3.99,3.7,3.72,15700,3.81783391176791,3.94641381035077,3.6595817288967,3.6793632517556,15873.3987387988,0.0,1.0
2004-02-11,3.92,3.93,3.81,3.81,28900,3.87717848034461,3.88706924177406,3.76838010462066,3.76838010462066,29219.1862134577,0.0,1.0
2004-02-12,3.9,4.15,3.9,4.0,42600,3.85739695748571,4.10466599322198,3.85739695748571,3.95630457178022,43070.4959409445,0.0,1.0
2004-02-13,3.9,4.0,3.88,3.91,38600,3.85739695748571,3.95630457178022,3.83761543462681,3.86728771891516,39026.3179183206,0.0,1.0
2004-02-17,3.97,3.98,3.9,3.95,13600,3.92663228749187,3.93652304892132,3.85739695748571,3.90685076463297,13750.2052769212,0.0,1.0
2004-02-18,3.95,4.0,3.91,3.98,8700,3.90685076463297,3.95630457178022,3.86728771891516,3.93652304892132,8796.08719920696,0.0,1.0
2004-02-19,3.9,4.07,3.9,4.07,18000,3.85739695748571,4.02553990178637,3.85739695748571,4.02553990178637,18198.8011018075,0.0,1.0
2004-02-20,3.9,3.99,3.9,3.99,5900,3.85739695748571,3.94641381035077,3.85739695748571,3.94641381035077,5965.16258337025,0.0,1.0
2004-02-23,3.9,3.98,3.9,3.98,8100,3.85739695748571,3.93652304892132,3.85739695748571,3.93652304892132,8189.46049581339,0.0,1.0
2004-02-24,3.75,3.81,3.75,3.81,10200,3.70903553604395,3.76838010462066,3.70903553604395,3.76838010462066,10312.6539576909,0.0,1.0
2004-02-25,3.71,3.75,3.7,3.73,7600,3.66947249032615,3.70903553604395,3.6595817288967,3.68925401318505,7683.93824298541,0.0,1.0
2004-02-26,3.74,3.75,3.74,3.75,300,3.6991447746145,3.70903553604395,3.6991447746145,3.70903553604395,303.313351696792,0.0,1.0
2004-02-27,3.71,3.71,3.71,3.71,100,3.66947249032615,3.66947249032615,3.66947249032615,3.66947249032615,101.104450565597,0.0,1.0
2004-03-01,3.75,3.75,3.73,3.74,7800,3.70903553604395,3.70903553604395,3.68925401318505,3.6991447746145,7886.14714411661,0.0,1.0
2004-03-02,3.75,3.76,3.75,3.76,1800,3.70903553604395,3.71892629747341,3.70903553604395,3.71892629747341,1819.88011018076,0.0,1.0
2004-03-03,3.85,4.1,3.85,3.85,10200,3.80794315033846,4.05521218607472,3.80794315033846,3.80794315033846,10312.6539576909,0.0,1.0
2004-03-04,3.72,3.89,3.72,3.89,5600,3.6793632517556,3.84750619605626,3.6793632517556,3.84750619605626,5661.84923167346,0.0,1.0
2004-03-05,3.7,3.78,3.7,3.72,5300,3.6595817288967,3.73870782033231,3.6595817288967,3.6793632517556,5358.53587997666,0.0,1.0
2004-03-08,3.85,3.85,3.7,3.71,4100,3.80794315033846,3.80794315033846,3.6595817288967,3.66947249032615,4145.28247318949,0.0,1.0
2004-03-09,3.71,3.75,3.7,3.75,2300,3.66947249032615,3.70903553604395,3.6595817288967,3.70903553604395,2325.40236300874,0.0,1.0
2004-03-10,3.69,3.7,3.69,3.7,500,3.64969096746725,3.6595817288967,3.64969096746725,3.6595817288967,505.522252827987,0.0,1.0
2004-03-11,3.7,3.75,3.7,3.75,300,3.6595817288967,3.70903553604395,3.6595817288967,3.70903553604395,303.313351696792,0.0,1.0
2004-03-12,3.61,3.7,3.61,3.7,2100,3.57056487603165,3.6595817288967,3.57056487603165,3.6595817288967,2123.19346187754,0.0,1.0
2004-03-15,3.61,3.61,3.61,3.61,1000,3.57056487603165,3.57056487603165,3.57056487603165,3.57056487603165,1011.04450565597,0.0,1.0
2004-03-16,3.61,3.61,3.61,3.61,1000,3.57056487603165,3.57056487603165,3.57056487603165,3.57056487603165,1011.04450565597,0.0,1.0
2004-03-17,3.84,3.84,3.61,3.7,9000,3.79805238890901,3.79805238890901,3.57056487603165,3.6595817288967,9099.40055090376,0.0,1.0
2004-03-18,3.71,3.71,3.71,3.71,100,3.66947249032615,3.66947249032615,3.66947249032615,3.66947249032615,101.104450565597,0.0,1.0
2004-03-19,3.71,3.72,3.71,3.71,2400,3.66947249032615,3.6793632517556,3.66947249032615,3.66947249032615,2426.50681357434,0.0,1.0
2004-03-22,3.71,3.75,3.71,3.75,3900,3.66947249032615,3.70903553604395,3.66947249032615,3.70903553604395,3943.0735720583,0.0,1.0
2004-03-23,3.83,3.83,3.7,3.72,1000,3.78816162747956,3.78816162747956,3.6595817288967,3.6793632517556,1011.04450565597,0.0,1.0
2004-03-24,3.7,3.84,3.7,3.8,800,3.6595817288967,3.79805238890901,3.6595817288967,3.75848934319121,808.83560452478,0.0,1.0
2004-03-25,3.7,3.7,3.65,3.7,1200,3.6595817288967,3.6595817288967,3.61012792174945,3.6595817288967,1213.25340678717,0.0,1.0
2004-03-26,3.73,3.79,3.73,3.79,200,3.68925401318505,3.74859858176176,3.68925401318505,3.74859858176176,202.208901131195,0.0,1.0
2004-03-29,3.72,3.72,3.72,3.72,1000,3.6793632517556,3.6793632517556,3.6793632517556,3.6793632517556,1011.04450565597,0.0,1.0
2004-03-30,4.0,4.0,3.7,3.7,10600,3.95630457178022,3.95630457178022,3.6595817288967,3.6595817288967,10717.0717599533,0.0,1.0
2004-03-31,4.05,4.05,3.92,4.0,2200,4.00575837892747,4.00575837892747,3.87717848034461,3.95630457178022,2224.29791244314,0.0,1.0
2004-04-01,4.0,4.05,4.0,4.05,7600,3.95630457178022,4.00575837892747,3.95630457178022,4.00575837892747,7683.9382429854,0.0,1.0
2004-04-02,4.04,4.05,4.04,4.05,2300,3.99586761749802,4.00575837892747,3.99586761749802,4.00575837892747,2325.40236300874,0.0,1.0
2004-04-05,4.0,4.07,4.0,4.05,3600,3.95630457178022,4.02553990178637,3.95630457178022,4.00575837892747,3639.7602203615,0.0,1.0
2004-04-06,4.0,4.05,3.95,4.05,22900,3.95630457178022,4.00575837892747,3.90685076463297,4.00575837892747,23152.9191795218,0.0,1.0
2004-04-07,4.0,4.0,3.96,4.0,51400,3.95630457178022,3.95630457178022,3.91674152606242,3.95630457178022,51967.687590717,0.0,1.0
2004-04-08,4.0,4.0,3.96,4.0,7600,3.95630457178022,3.95630457178022,3.91674152606242,3.95630457178022,7683.9382429854,0.0,1.0
2004-04-12,3.85,4.0,3.85,3.92,12500,3.80794315033846,3.95630457178022,3.80794315033846,3.87717848034461,12638.0563206997,0.0,1.0
2004-04-13,3.78,3.97,3.78,3.95,3800,3.73870782033231,3.92663228749187,3.73870782033231,3.90685076463297,3841.9691214927,0.0,1.0
2004-04-14,3.81,3.82,3.81,3.81,500,3.76838010462066,3.77827086605011,3.76838010462066,3.76838010462066,505.522252827987,0.0,1.0
2004-04-15,3.7,3.72,3.69,3.72,5700,3.6595817288967,3.6793632517556,3.64969096746725,3.6793632517556,5762.95368223905,0.0,1.0
2004-04-16,3.65,3.8,3.55,3.8,4300,3.61012792174945,3.75848934319121,3.51122030745494,3.75848934319121,4347.49137432069,0.0,1.0
2004-04-19,3.85,3.85,3.65,3.75,15700,3.80794315033846,3.80794315033846,3.61012792174945,3.70903553604395,15873.3987387988,0.0,1.0
2004-04-20,3.95,3.95,3.8,3.92,16800,3.90685076463297,3.90685076463297,3.75848934319121,3.87717848034461,16985.5476950203,0.0,1.0
2004-04-21,3.81,3.81,3.81,3.81,300,3.76838010462066,3.76838010462066,3.76838010462066,3.76838010462066,303.313351696792,0.0,1.0
2004-04-22,3.81,3.9,3.8,3.85,4400,3.76838010462066,3.85739695748571,3.75848934319121,3.80794315033846,4448.59582488628,0.0,1.0
2004-04-23,3.8,3.8,3.8,3.8,6500,3.75848934319121,3.75848934319121,3.75848934319121,3.75848934319121,6571.78928676383,0.0,1.0
2004-04-26,3.58,3.76,3.55,3.76,4400,3.5408925917433,3.71892629747341,3.51122030745494,3.71892629747341,4448.59582488628,0.0,1.0
2004-04-27,3.68,3.68,3.68,3.68,400,3.6398002060378,3.6398002060378,3.6398002060378,3.6398002060378,404.41780226239,0.0,1.0
2004-04-28,3.5,3.56,3.43,3.56,3400,3.46176650030769,3.52111106888439,3.39253117030154,3.52111106888439,3437.55131923031,0.0,1.0
2004-04-29,3.5,3.6,3.4,3.6,18400,3.46176650030769,3.5606741146022,3.36285888601319,3.5606741146022,18603.2189040699,0.0,1.0
2004-04-30,3.32,3.4,3.3,3.4,3600,3.28373279457758,3.36285888601319,3.26395127171868,3.36285888601319,3639.76022036151,0.0,1.0
2004-05-03,3.2,3.3,3.1,3.22,4700,3.16504365742417,3.26395127171868,3.06613604312967,3.18482518028308,4751.90917658308,0.0,1.0
2004-05-04,3.24,3.24,3.2,3.2,800,3.20460670314198,3.20460670314198,3.16504365742417,3.16504365742417,808.835604524778,0.0,1.0
2004-05-05,3.3,3.3,3.3,3.3,500,3.26395127171868,3.26395127171868,3.26395127171868,3.26395127171868,505.522252827987,0.0,1.0
2004-05-06,3.63,3.64,3.32,3.34,13600,3.59034639889055,3.60023716032,3.28373279457758,3.30351431743648,13750.2052769212,0.0,1.0
2004-05-07,3.65,3.65,3.62,3.63,6500,3.61012792174945,3.61012792174945,3.5804556374611,3.59034639889055,6571.78928676383,0.0,1.0
2004-05-10,3.58,3.76,3.56,3.75,11800,3.5408925917433,3.71892629747341,3.52111106888439,3.70903553604395,11930.3251667405,0.0,1.0
2004-05-11,3.58,3.58,3.58,3.58,0,3.5408925917433,3.5408925917433,3.5408925917433,3.5408925917433,0,0.0,1.0
2004-05-12,3.54,3.58,3.48,3.58,4200,3.50132954602549,3.5408925917433,3.44198497744879,3.5408925917433,4246.38692375509,0.0,1.0
2004-05-13,3.58,3.6,3.58,3.6,300,3.5408925917433,3.5606741146022,3.5408925917433,3.5606741146022,303.313351696792,0.0,1.0
2004-05-14,3.47,3.58,3.47,3.52,2300,3.43209421601934,3.5408925917433,3.43209421601934,3.48154802316659,2325.40236300874,0.0,1.0
2004-05-17,3.5,3.99,3.42,3.42,50000,3.46176650030769,3.94641381035077,3.38264040887209,3.38264040887209,50552.2252827987,0.0,1.0
2004-05-18,3.5,3.5,3.5,3.5,0,3.46176650030769,3.46176650030769,3.46176650030769,3.46176650030769,0,0.0,1.0
2004-05-19,3.54,3.54,3.41,3.5,1500,3.50132954602549,3.50132954602549,3.37274964744264,3.46176650030769,1516.56675848396,0.0,1.0
2004-05-20,3.45,3.46,3.45,3.45,3200,3.41231269316044,3.42220345458989,3.41231269316044,3.41231269316044,3235.34241809911,0.0,1.0
2004-05-21,3.38,3.38,3.38,3.38,1100,3.34307736315428,3.34307736315428,3.34307736315428,3.34307736315428,1112.14895622157,0.0,1.0
2004-05-24,3.28,3.31,3.27,3.3,1100,3.24416974885978,3.27384203314813,3.23427898743033,3.26395127171868,1112.14895622157,0.0,1.0
2004-05-25,3.49,3.49,3.2,3.2,6000,3.45187573887824,3.45187573887824,3.16504365742417,3.16504365742417,6066.26703393584,0.0,1.0
2004-05-26,3.57,3.57,3.49,3.49,2700,3.53100183031384,3.53100183031384,3.45187573887824,3.45187573887824,2729.82016527113,0.0,1.0
2004-05-27,3.4,3.55,3.4,3.55,3200,3.36285888601319,3.51122030745494,3.36285888601319,3.51122030745494,3235.34241809911,0.0,1.0
2004-05-28,3.5,3.55,3.49,3.5,1500,3.46176650030769,3.51122030745494,3.45187573887824,3.46176650030769,1516.56675848396,0.0,1.0
2004-06-01,3.5,3.5,3.5,3.5,0,3.46176650030769,3.46176650030769,3.46176650030769,3.46176650030769,0,0.0,1.0
2004-06-02,3.44,3.49,3.44,3.49,400,3.40242193173099,3.45187573887824,3.40242193173099,3.45187573887824,404.417802262389,0.0,1.0
2004-06-03,3.37,3.37,3.36,3.36,1700,3.33318660172483,3.33318660172483,3.32329584029538,3.32329584029538,1718.77565961516,0.0,1.0
2004-06-04,3.35,3.42,3.22,3.42,5500,3.31340507886593,3.38264040887209,3.18482518028308,3.38264040887209,5560.74478110786,0.0,1.0
2004-06-07,3.45,3.45,3.45,3.45,1300,3.41231269316044,3.41231269316044,3.41231269316044,3.41231269316044,1314.35785735277,0.0,1.0
2004-06-08,3.35,3.45,3.35,3.45,1200,3.31340507886593,3.41231269316044,3.31340507886593,3.41231269316044,1213.25340678717,0.0,1.0
2004-06-09,3.35,3.48,3.25,3.25,2400,3.31340507886593,3.44198497744879,3.21449746457143,3.21449746457143,2426.50681357434,0.0,1.0
2004-06-10,3.46,3.49,3.38,3.38,50200,3.42220345458989,3.45187573887824,3.34307736315428,3.34307736315428,50754.4341839299,0.0,1.0
2004-06-14,3.4,3.56,3.39,3.49,17600,3.36285888601319,3.52111106888439,3.35296812458374,3.45187573887824,17794.3832995451,0.0,1.0
2004-06-15,3.37,3.45,3.35,3.4,2300,3.33318660172483,3.41231269316044,3.31340507886593,3.36285888601319,2325.40236300874,0.0,1.0
2004-06-16,3.37,3.45,3.37,3.44,8900,3.33318660172483,3.41231269316044,3.33318660172483,3.40242193173099,8998.29610033818,0.0,1.0
2004-06-17,3.44,3.44,3.25,3.35,6900,3.40242193173099,3.40242193173099,3.21449746457143,3.31340507886593,6976.20708902621,0.0,1.0
2004-06-18,3.35,3.44,3.35,3.44,1000,3.31340507886593,3.40242193173099,3.31340507886593,3.40242193173099,1011.04450565597,0.0,1.0
2004-06-21,3.35,3.42,3.35,3.35,4000,3.31340507886593,3.38264040887209,3.31340507886593,3.31340507886593,4044.1780226239,0.0,1.0
2004-06-22,3.3,3.3,3.27,3.28,1100,3.26395127171868,3.26395127171868,3.23427898743033,3.24416974885978,1112.14895622157,0.0,1.0
2004-06-23,3.32,3.32,3.2,3.32,5000,3.28373279457758,3.28373279457758,3.16504365742417,3.28373279457758,5055.22252827987,0.0,1.0
2004-06-24,3.35,3.44,3.27,3.3,5500,3.31340507886593,3.40242193173099,3.23427898743033,3.26395127171868,5560.74478110786,0.0,1.0
2004-06-25,3.41,3.41,3.27,3.27,1800,3.37274964744264,3.37274964744264,3.23427898743033,3.23427898743033,1819.88011018075,0.0,1.0
2004-06-28,3.44,3.44,3.39,3.41,3400,3.40242193173099,3.40242193173099,3.35296812458374,3.37274964744264,3437.55131923031,0.0,1.0
2004-06-29,3.44,3.44,3.44,3.44,900,3.40242193173099,3.40242193173099,3.40242193173099,3.40242193173099,909.940055090376,0.0,1.0
2004-06-30,3.45,3.45,3.25,3.34,1500,3.41231269316044,3.41231269316044,3.21449746457143,3.30351431743648,1516.56675848396,0.0,1.0
2004-07-01,3.25,3.25,3.25,3.25,100,3.21449746457143,3.21449746457143,3.21449746457143,3.21449746457143,101.104450565597,0.0,1.0
2004-07-02,3.24,3.25,3.15,3.25,2100,3.20460670314198,3.21449746457143,3.11558985027692,3.21449746457143,2123.19346187754,0.0,1.0
2004-07-06,3.1,3.15,2.9,3.15,2800,3.06613604312967,3.11558985027692,2.86832081454066,3.11558985027692,2830.92461583673,0.0,1.0
2004-07-07,3.09,3.09,3.0,3.0,2900,3.05624528170022,3.05624528170022,2.96722842883516,2.96722842883516,2932.02906640232,0.0,1.0
2004-07-08,2.85,3.09,2.85,3.09,2600,2.81886700739341,3.05624528170022,2.81886700739341,3.05624528170022,2628.71571470553,0.0,1.0
2004-07-09,2.95,3.18,2.78,2.8,7600,2.91777462168791,3.14526213456527,2.74963167738725,2.76941320024615,7683.9382429854,0.0,1.0
2004-07-12,2.97,3.0,2.65,2.75,10200,2.93755614454681,2.96722842883516,2.62105177880439,2.7199593930989,10312.6539576909,0.0,1.0
2004-07-13,3.02,3.02,2.95,2.95,600,2.98700995169406,2.98700995169406,2.91777462168791,2.91777462168791,606.626703393585,0.0,1.0
2004-07-14,3.24,3.3,3.01,3.01,4700,3.20460670314198,3.26395127171868,2.97711919026461,2.97711919026461,4751.90917658307,0.0,1.0
2004-07-15,3.2,3.27,3.2,3.2,4400,3.16504365742417,3.23427898743033,3.16504365742417,3.16504365742417,4448.59582488629,0.0,1.0
2004-07-16,3.06,3.1,3.05,3.1,2600,3.02657299741187,3.06613604312967,3.01668223598242,3.06613604312967,2628.71571470553,0.0,1.0
2004-07-19,3.3,3.3,3.07,3.07,4200,3.26395127171868,3.26395127171868,3.03646375884132,3.03646375884132,4246.38692375509,0.0,1.0
2004-07-20,3.28,3.29,3.28,3.29,400,3.24416974885978,3.25406051028923,3.24416974885978,3.25406051028923,404.417802262389,0.0,1.0
2004-07-21,3.28,3.28,3.28,3.28,0,3.24416974885978,3.24416974885978,3.24416974885978,3.24416974885978,0,0.0,1.0
2004-07-22,3.13,3.23,3.1,3.22,2100,3.09580832741802,3.19471594171253,3.06613604312967,3.18482518028308,2123.19346187755,0.0,1.0
2004-07-23,3.06,3.11,3.0,3.11,4400,3.02657299741187,3.07602680455912,2.96722842883516,3.07602680455912,4448.59582488628,0.0,1.0
2004-07-26,3.11,3.11,3.11,3.11,100,3.07602680455912,3.07602680455912,3.07602680455912,3.07602680455912,101.104450565597,0.0,1.0
2004-07-27,3.11,3.11,3.11,3.11,0,3.07602680455912,3.07602680455912,3.07602680455912,3.07602680455912,0,0.0,1.0
2004-07-28,3.07,3.07,3.0,3.0,1000,3.03646375884132,3.03646375884132,2.96722842883516,2.96722842883516,1011.04450565597,0.0,1.0
2004-07-29,3.05,3.05,3.02,3.02,3100,3.01668223598242,3.01668223598242,2.98700995169406,2.98700995169406,3134.23796753351,0.0,1.0
2004-07-30,3.11,3.11,3.05,3.05,6300,3.07602680455912,3.07602680455912,3.01668223598242,3.01668223598242,6369.58038563263,0.0,1.0
2004-08-02,3.22,3.3,2.91,2.91,16600,3.18482518028308,3.26395127171868,2.87821157597011,2.87821157597011,16783.3387938891,0.0,1.0
2004-08-03,3.22,3.22,3.22,3.22,900,3.18482518028308,3.18482518028308,3.18482518028308,3.18482518028308,909.940055090375,0.0,1.0
2004-08-04,3.1015,3.12,3.1015,3.12,1500,3.06761965734409,3.08591756598857,3.06761965734409,3.08591756598857,1516.56675848396,0.0,1.0
2004-08-05,3.0,3.12,3.0,3.12,2500,2.96722842883516,3.08591756598857,2.96722842883516,3.08591756598857,2527.61126413994,0.0,1.0
2004-08-06,3.01,3.01,2.94,2.94,600,2.97711919026461,2.97711919026461,2.90788386025846,2.90788386025846,606.626703393585,0.0,1.0
2004-08-09,2.88,2.98,2.88,2.95,1800,2.84853929168176,2.94744690597626,2.84853929168176,2.91777462168791,1819.88011018075,0.0,1.0
2004-08-10,2.75,2.9,2.75,2.9,1400,2.7199593930989,2.86832081454066,2.7199593930989,2.86832081454066,1415.46230791836,0.0,1.0
2004-08-11,2.75,2.75,2.75,2.75,0,2.7199593930989,2.7199593930989,2.7199593930989,2.7199593930989,0,0.0,1.0
2004-08-12,2.79,2.79,2.75,2.75,400,2.7595224388167,2.7595224388167,2.7199593930989,2.7199593930989,404.41780226239,0.0,1.0
2004-08-13,2.7,2.73,2.63,2.73,8000,2.67050558595165,2.70017787024,2.60127025594549,2.70017787024,8088.35604524778,0.0,1.0
2004-08-16,2.8,2.8,2.6,2.6,6100,2.76941320024615,2.76941320024615,2.57159797165714,2.57159797165714,6167.37148450145,0.0,1.0
2004-08-17,2.6,3.1,2.6,2.9,13600,2.57159797165714,3.06613604312967,2.57159797165714,2.86832081454066,13750.2052769213,0.0,1.0
2004-08-18,2.8,2.81,2.45,2.7,7200,2.76941320024615,2.7793039616756,2.42323655021538,2.67050558595165,7279.52044072302,0.0,1.0
2004-08-19,2.9,2.94,2.8,2.8,9800,2.86832081454066,2.90788386025846,2.76941320024615,2.76941320024615,9908.23615542854,0.0,1.0
2004-08-20,2.99,2.99,2.9,2.91,5600,2.95733766740571,2.95733766740571,2.86832081454066,2.87821157597011,5661.84923167346,0.0,1.0
2004-08-23,3.24,3.24,3.05,3.05,9700,3.20460670314198,3.20460670314198,3.01668223598242,3.01668223598242,9807.13170486294,0.0,1.0
2004-08-24,3.12,3.16,3.03,3.16,3500,3.08591756598857,3.12548061170637,2.99690071312352,3.12548061170637,3538.65576979591,0.0,1.0
2004-08-25,3.0,3.11,2.99,3.11,900,2.96722842883516,3.07602680455912,2.95733766740571,3.07602680455912,909.940055090378,0.0,1.0
2004-08-26,3.0,3.0,3.0,3.0,0,2.96722842883516,2.96722842883516,2.96722842883516,2.96722842883516,0,0.0,1.0
2004-08-27,3.1,3.1,3.1,3.1,500,3.06613604312967,3.06613604312967,3.06613604312967,3.06613604312967,505.522252827987,0.0,1.0
2004-08-30,3.1015,3.11,3.1,3.1,2200,3.06761965734409,3.07602680455912,3.06613604312967,3.06613604312967,2224.29791244314,0.0,1.0
2004-08-31,3.06,3.1,3.06,3.1,800,3.02657299741187,3.06613604312967,3.02657299741187,3.06613604312967,808.835604524778,0.0,1.0
2004-09-01,2.65,3.0,2.6,3.0,7900,2.62105177880439,2.96722842883516,2.57159797165714,2.96722842883516,7987.25159468221,0.0,1.0
2004-09-02,3.0,3.01,2.7,2.7,19000,2.96722842883516,2.97711919026461,2.67050558595165,2.67050558595165,19209.8456074635,0.0,1.0
2004-09-03,3.1,3.2,2.91,3.03,18200,3.06613604312967,3.16504365742417,2.87821157597011,2.99690071312352,18401.0100029387,0.0,1.0
2004-09-07,3.06,3.1,3.06,3.1,6600,3.02657299741187,3.06613604312967,3.02657299741187,3.06613604312967,6672.89373732942,0.0,1.0
2004-09-08,3.06,3.1,3.06,3.1,3400,3.02657299741187,3.06613604312967,3.02657299741187,3.06613604312967,3437.55131923031,0.0,1.0
2004-09-09,3.08,3.08,2.96,2.96,6600,3.04635452027077,3.04635452027077,2.92766538311736,2.92766538311736,6672.89373732942,0.0,1.0
2004-09-10,3.08,3.08,3.08,3.08,0,3.04635452027077,3.04635452027077,3.04635452027077,3.04635452027077,0,0.0,1.0
2004-09-13,3.0,3.0,2.9,3.0,2300,2.96722842883516,2.96722842883516,2.86832081454066,2.96722842883516,2325.40236300874,0.0,1.0
2004-09-14,2.95,2.95,2.7,2.91,21200,2.91777462168791,2.91777462168791,2.67050558595165,2.87821157597011,21434.1435199067,0.0,1.0
2004-09-15,2.95,2.95,2.9,2.9,1700,2.91777462168791,2.91777462168791,2.86832081454066,2.86832081454066,1718.77565961516,0.0,1.0
2004-09-16,3.1,3.1,2.93,2.98,2800,3.06613604312967,3.06613604312967,2.89799309882901,2.94744690597626,2830.92461583673,0.0,1.0
2004-09-17,3.15,3.2,3.13,3.2,4600,3.11558985027692,3.16504365742417,3.09580832741802,3.16504365742417,4650.80472601748,0.0,1.0
2004-09-20,3.0,3.15,3.0,3.15,2600,2.96722842883516,3.11558985027692,2.96722842883516,3.11558985027692,2628.71571470554,0.0,1.0
2004-09-21,3.06,3.06,3.06,3.06,500,3.02657299741187,3.02657299741187,3.02657299741187,3.02657299741187,505.522252827986,0.0,1.0
2004-09-22,3.16,3.16,3.08,3.08,1000,3.12548061170637,3.12548061170637,3.04635452027077,3.04635452027077,1011.04450565597,0.0,1.0
2004-09-23,2.89,3.06,2.89,3.06,1100,2.85843005311121,3.02657299741187,2.85843005311121,3.02657299741187,1112.14895622157,0.0,1.0
2004-09-24,2.88,2.9,2.88,2.9,1700,2.84853929168176,2.86832081454066,2.84853929168176,2.86832081454066,1718.77565961515,0.0,1.0
2004-09-27,2.8,2.85,2.65,2.85,6400,2.76941320024615,2.81886700739341,2.62105177880439,2.81886700739341,6470.68483619824,0.0,1.0
2004-09-28,2.65,2.75,2.65,2.75,5500,2.62105177880439,2.7199593930989,2.62105177880439,2.7199593930989,5560.74478110787,0.0,1.0
2004-09-29,2.9485,2.9485,2.8,2.8,2100,2.91629100747349,2.91629100747349,2.76941320024615,2.76941320024615,2123.19346187755,0.0,1.0
2004-09-30,2.69,2.8,2.6,2.8,6400,2.6606148245222,2.76941320024615,2.57159797165714,2.76941320024615,6470.68483619822,0.0,1.0
2004-10-01,2.78,2.78,2.69,2.69,4300,2.74963167738725,2.74963167738725,2.6606148245222,2.6606148245222,4347.49137432069,0.0,1.0
2004-10-04,3.0,3.0,2.68,2.68,6500,2.96722842883516,2.96722842883516,2.65072406309275,2.65072406309275,6571.78928676384,0.0,1.0
2004-10-05,3.0,3.0,3.0,3.0,0,2.96722842883516,2.96722842883516,2.96722842883516,2.96722842883516,0,0.0,1.0
2004-10-06,3.0,3.0,3.0,3.0,0,2.96722842883516,2.96722842883516,2.96722842883516,2.96722842883516,0,0.0,1.0
2004-10-07,2.84,2.99,2.84,2.99,800,2.80897624596395,2.95733766740571,2.80897624596395,2.95733766740571,808.83560452478,0.0,1.0
2004-10-08,2.85,2.85,2.84,2.85,2200,2.81886700739341,2.81886700739341,2.80897624596395,2.81886700739341,2224.29791244314,0.0,1.0
2004-10-11,2.81,2.85,2.81,2.85,6500,2.7793039616756,2.81886700739341,2.7793039616756,2.81886700739341,6571.78928676384,0.0,1.0
2004-10-12,2.7,2.7,2.7,2.7,2700,2.67050558595165,2.67050558595165,2.67050558595165,2.67050558595165,2729.82016527113,0.0,1.0
2004-10-13,2.76,2.76,2.67,2.71,1500,2.72985015452835,2.72985015452835,2.6408333016633,2.6803963473811,1516.56675848396,0.0,1.0
2004-10-14,2.52,2.66,2.52,2.66,6400,2.49247188022154,2.63094254023385,2.49247188022154,2.63094254023385,6470.68483619823,0.0,1.0
2004-10-15,2.4515,2.57,2.31,2.57,9600,2.4247201644298,2.54192568736879,2.28476589020308,2.54192568736879,9706.02725429735,0.0,1.0
2004-10-18,2.73,2.73,2.47,2.47,2500,2.70017787024,2.70017787024,2.44301807307429,2.44301807307429,2527.61126413993,0.0,1.0
2004-10-19,2.73,2.73,2.73,2.73,0,2.70017787024,2.70017787024,2.70017787024,2.70017787024,0,0.0,1.0
2004-10-20,2.68,2.68,2.6315,2.6315,200,2.65072406309275,2.65072406309275,2.60275387015991,2.60275387015991,202.208901131194,0.0,1.0
2004-10-21,2.65,2.65,2.65,2.65,200,2.62105177880439,2.62105177880439,2.62105177880439,2.62105177880439,202.208901131195,0.0,1.0
2004-10-22,2.73,2.73,2.63,2.63,700,2.70017787024,2.70017787024,2.60127025594549,2.60127025594549,707.731153959181,0.0,1.0
2004-10-25,2.65,2.74,2.65,2.74,2300,2.62105177880439,2.71006863166945,2.62105177880439,2.71006863166945,2325.40236300874,0.0,1.0
2004-10-26,2.65,2.66,2.65,2.66,3400,2.62105177880439,2.63094254023385,2.62105177880439,2.63094254023385,3437.55131923032,0.0,1.0
2004-10-27,2.59,2.65,2.5,2.65,2600,2.56170721022769,2.62105177880439,2.47269035736264,2.62105177880439,2628.71571470553,0.0,1.0
2004-10-28,2.57,2.57,2.57,2.57,300,2.54192568736879,2.54192568736879,2.54192568736879,2.54192568736879,303.313351696792,0.0,1.0
2004-10-29,2.45,2.55,2.4,2.52,11800,2.42323655021538,2.52214416450989,2.37378274306813,2.49247188022154,11930.3251667405,0.0,1.0
2004-11-01,2.4,2.51,2.4,2.5,3300,2.37378274306813,2.48258111879209,2.37378274306813,2.47269035736264,3336.44686866472,0.0,1.0
2004-11-02,2.31,2.45,2.31,2.45,1400,2.28476589020308,2.42323655021538,2.28476589020308,2.42323655021538,1415.46230791836,0.0,1.0
2004-11-03,2.5,2.5,2.32,2.32,1500,2.47269035736264,2.47269035736264,2.29465665163253,2.29465665163253,1516.56675848396,0.0,1.0
2004-11-04,2.94,2.95,2.52,2.52,28200,2.90788386025846,2.91777462168791,2.49247188022154,2.49247188022154,28511.4550594985,0.0,1.0
2004-11-05,2.72,3.05,2.72,3.0,28900,2.69028710881055,3.01668223598242,2.69028710881055,2.96722842883516,29219.1862134576,0.0,1.0
2004-11-08,2.9,3.0385,2.8,2.9,20900,2.86832081454066,3.00530786033855,2.76941320024615,2.86832081454066,21130.8301682098,0.0,1.0
2004-11-09,2.95,3.0,2.92,2.95,13700,2.91777462168791,2.96722842883516,2.88810233739956,2.91777462168791,13851.3097274868,0.0,1.0
2004-11-10,3.1,3.1,2.95,2.95,14400,3.06613604312967,3.06613604312967,2.91777462168791,2.91777462168791,14559.040881446,0.0,1.0
2004-11-11,2.91,3.1,2.8,3.1,10600,2.87821157597011,3.06613604312967,2.76941320024615,3.06613604312967,10717.0717599533,0.0,1.0
2004-11-12,3.08,3.08,2.92,3.0,2800,3.04635452027077,3.04635452027077,2.88810233739956,2.96722842883516,2830.92461583673,0.0,1.0
2004-11-15,3.0,3.03,2.93,3.03,5300,2.96722842883516,2.99690071312352,2.89799309882901,2.99690071312352,5358.53587997667,0.0,1.0
2004-11-16,3.05,3.05,2.99,2.99,6300,3.01668223598242,3.01668223598242,2.95733766740571,2.95733766740571,6369.58038563263,0.0,1.0
2004-11-17,2.92,3.05,2.92,3.05,10700,2.88810233739956,3.01668223598242,2.88810233739956,3.01668223598242,10818.1762105189,0.0,1.0
2004-11-18,2.84,2.9,2.82,2.82,2500,2.80897624596395,2.86832081454066,2.78919472310505,2.78919472310505,2527.61126413994,0.0,1.0
2004-11-19,2.95,2.95,2.85,2.85,1400,2.91777462168791,2.91777462168791,2.81886700739341,2.81886700739341,1415.46230791836,0.0,1.0
2004-11-22,2.82,3.05,2.82,2.88,10400,2.78919472310505,3.01668223598242,2.78919472310505,2.84853929168176,10514.8628588221,0.0,1.0
2004-11-23,2.8,2.84,2.75,2.82,13000,2.76941320024615,2.80897624596395,2.7199593930989,2.78919472310505,13143.5785735277,0.0,1.0
2004-11-24,2.82,2.82,2.7,2.75,3600,2.78919472310505,2.78919472310505,2.67050558595165,2.7199593930989,3639.76022036151,0.0,1.0
2004-11-26,2.82,2.82,2.82,2.82,0,2.78919472310505,2.78919472310505,2.78919472310505,2.78919472310505,0,0.0,1.0
2004-11-29,2.7,2.85,2.7,2.8,1200,2.67050558595165,2.81886700739341,2.67050558595165,2.76941320024615,1213.25340678717,0.0,1.0
2004-11-30,2.67,2.8,2.66,2.8,15300,2.6408333016633,2.76941320024615,2.63094254023385,2.76941320024615,15468.9809365364,0.0,1.0
2004-12-01,2.51,2.6,2.51,2.6,243000,2.48258111879209,2.57159797165714,2.48258111879209,2.57159797165714,245683.814874401,0.0,1.0
2004-12-02,2.53,2.57,2.5,2.51,6800,2.50236264165099,2.54192568736879,2.47269035736264,2.48258111879209,6875.10263846062,0.0,1.0
2004-12-03,2.51,2.7,2.51,2.61,6600,2.48258111879209,2.67050558595165,2.48258111879209,2.58148873308659,6672.89373732942,0.0,1.0
2004-12-06,2.59,2.65,2.55,2.55,4600,2.56170721022769,2.62105177880439,2.52214416450989,2.52214416450989,4650.80472601748,0.0,1.0
2004-12-07,2.49,2.54,2.48,2.51,23500,2.46279959593319,2.51225340308044,2.45290883450374,2.48258111879209,23759.5458829153,0.0,1.0
2004-12-08,2.49,2.55,2.49,2.49,1500,2.46279959593319,2.52214416450989,2.46279959593319,2.46279959593319,1516.56675848396,0.0,1.0
2004-12-09,2.5,2.5015,2.48,2.5015,10300,2.47269035736264,2.47417397157705,2.45290883450374,2.47417397157705,10413.7584082565,0.0,1.0
2004-12-10,2.45,2.5,2.45,2.5,10700,2.42323655021538,2.47269035736264,2.42323655021538,2.47269035736264,10818.1762105189,0.0,1.0
2004-12-13,2.47,2.48,2.46,2.48,3700,2.44301807307429,2.45290883450374,2.43312731164483,2.45290883450374,3740.8646709271,0.0,1.0
2004-12-14,2.45,2.48,2.45,2.45,10700,2.42323655021538,2.45290883450374,2.42323655021538,2.42323655021538,10818.1762105189,0.0,1.0
2004-12-15,2.44,2.48,2.44,2.47,13100,2.41334578878593,2.45290883450374,2.41334578878593,2.44301807307429,13244.6830240933,0.0,1.0
2004-12-16,2.5,2.5,2.47,2.48,11100,2.47269035736264,2.47269035736264,2.44301807307429,2.45290883450374,11222.5940127813,0.0,1.0
2004-12-17,2.5,2.5,2.4,2.48,14800,2.47269035736264,2.47269035736264,2.37378274306813,2.45290883450374,14963.4586837084,0.0,1.0
2004-12-20,2.33,2.49,2.32,2.49,20300,2.30454741306198,2.46279959593319,2.29465665163253,2.46279959593319,20524.2034648162,0.0,1.0
2004-12-21,2.35,2.41,2.35,2.4,12100,2.32432893592088,2.38367350449758,2.32432893592088,2.37378274306813,12233.6385184373,0.0,1.0
2004-12-22,2.89,2.99,2.35,2.35,19700,2.85843005311121,2.95733766740571,2.32432893592088,2.32432893592088,19917.5767614227,0.0,1.0
2004-12-23,2.75,2.85,2.71,2.85,13800,2.7199593930989,2.81886700739341,2.6803963473811,2.81886700739341,13952.4141780524,0.0,1.0
2004-12-27,2.78,2.9,2.77,2.81,14200,2.74963167738725,2.86832081454066,2.7397409159578,2.7793039616756,14356.8319803148,0.0,1.0
2004-12-28,2.7,2.75,2.63,2.75,10800,2.67050558595165,2.7199593930989,2.60127025594549,2.7199593930989,10919.2806610845,0.0,1.0
2004-12-29,2.67,2.69,2.59,2.61,5300,2.6408333016633,2.6606148245222,2.56170721022769,2.58148873308659,5358.53587997665,0.0,1.0
2004-12-30,2.7,2.72,2.68,2.68,2100,2.67050558595165,2.69028710881055,2.65072406309275,2.65072406309275,2123.19346187754,0.0,1.0
2004-12-31,2.77,2.77,2.67,2.69,1300,2.7397409159578,2.7397409159578,2.6408333016633,2.6606148245222,1314.35785735277,0.0,1.0
2005-01-03,2.76,2.76,2.75,2.75,1300,2.72985015452835,2.72985015452835,2.7199593930989,2.7199593930989,1314.35785735277,0.0,1.0
2005-01-04,2.65,2.77,2.65,2.76,2900,2.62105177880439,2.7397409159578,2.62105177880439,2.72985015452835,2932.02906640233,0.0,1.0
2005-01-05,2.73,2.77,2.67,2.77,2400,2.70017787024,2.7397409159578,2.6408333016633,2.7397409159578,2426.50681357434,0.0,1.0
2005-01-06,2.71,2.77,2.71,2.71,2200,2.6803963473811,2.7397409159578,2.6803963473811,2.6803963473811,2224.29791244314,0.0,1.0
2005-01-07,2.67,2.67,2.67,2.67,300,2.6408333016633,2.6408333016633,2.6408333016633,2.6408333016633,303.313351696792,0.0,1.0
2005-01-10,2.7,2.75,2.65,2.66,1900,2.67050558595165,2.7199593930989,2.62105177880439,2.63094254023385,1920.98456074635,0.0,1.0
2005-01-11,2.68,2.7,2.68,2.7,1200,2.65072406309275,2.67050558595165,2.65072406309275,2.67050558595165,1213.25340678717,0.0,1.0
2005-01-12,2.79,3.0,2.75,2.95,55600,2.7595224388167,2.96722842883516,2.7199593930989,2.91777462168791,56214.0745144722,0.0,1.0
2005-01-13,2.85,2.9,2.79,2.89,16100,2.81886700739341,2.86832081454066,2.7595224388167,2.85843005311121,16277.8165410612,0.0,1.0
2005-01-14,2.8,2.9,2.77,2.87,21100,2.76941320024615,2.86832081454066,2.7397409159578,2.83864853025231,21333.0390693411,0.0,1.0
2005-01-18,2.83,2.97,2.83,2.95,47100,2.7990854845345,2.93755614454681,2.7990854845345,2.91777462168791,47620.1962163964,0.0,1.0
2005-01-19,3.0,3.1,2.95,2.95,53900,2.96722842883516,3.06613604312967,2.91777462168791,2.91777462168791,54495.2988548571,0.0,1.0
2005-01-20,3.0,3.05,2.96,3.0,6800,2.96722842883516,3.01668223598242,2.92766538311736,2.96722842883516,6875.10263846063,0.0,1.0
2005-01-21,2.99,3.0,2.95,3.0,25600,2.95733766740571,2.96722842883516,2.91777462168791,2.96722842883516,25882.739344793,0.0,1.0
2005-01-24,3.0,3.0,2.95,3.0,8100,2.96722842883516,2.96722842883516,2.91777462168791,2.96722842883516,8189.4604958134,0.0,1.0
2005-01-25,2.99,3.0,2.97,3.0,7900,2.95733766740571,2.96722842883516,2.93755614454681,2.96722842883516,7987.2515946822,0.0,1.0
2005-01-26,3.05,3.07,3.0,3.0,7500,3.01668223598242,3.03646375884132,2.96722842883516,2.96722842883516,7582.83379241979,0.0,1.0
2005-01-27,2.99,3.05,2.99,3.05,9400,2.95733766740571,3.01668223598242,2.95733766740571,3.01668223598242,9503.81835316616,0.0,1.0
2005-01-28,2.95,3.05,2.95,3.05,11400,2.91777462168791,3.01668223598242,2.91777462168791,3.01668223598242,11525.9073644781,0.0,1.0
2005-01-31,3.04,3.05,2.95,3.03,33000,3.00679147455297,3.01668223598242,2.91777462168791,2.99690071312352,33364.4686866471,0.0,1.0
2005-02-01,3.18,3.19,3.05,3.07,67200,3.14526213456527,3.15515289599472,3.01668223598242,3.03646375884132,67942.1907800815,0.0,1.0
2005-02-02,3.39,3.44,3.2,3.38,56000,3.35296812458374,3.40242193173099,3.16504365742417,3.34307736315428,56618.4923167344,0.0,1.0
2005-02-03,3.4,3.48,3.4,3.44,30900,3.36285888601319,3.44198497744879,3.36285888601319,3.40242193173099,31241.2752247695,0.0,1.0
2005-02-04,3.46,3.58,3.44,3.55,24100,3.42220345458989,3.5408925917433,3.40242193173099,3.51122030745494,24366.172586309,0.0,1.0
2005-02-07,3.56,3.6,3.46,3.51,21500,3.52111106888439,3.5606741146022,3.42220345458989,3.47165726173714,21737.4568716035,0.0,1.0
2005-02-08,3.6,3.6,3.54,3.59,18400,3.5606741146022,3.5606741146022,3.50132954602549,3.55078335317275,18603.2189040699,0.0,1.0
2005-02-09,3.43,3.57,3.4,3.57,19700,3.39253117030154,3.53100183031384,3.36285888601319,3.53100183031384,19917.5767614227,0.0,1.0
2005-02-10,3.57,3.6,3.35,3.49,20100,3.53100183031384,3.5606741146022,3.31340507886593,3.45187573887824,20321.9945636851,0.0,1.0
2005-02-11,3.46,3.59,3.26,3.54,14600,3.42220345458989,3.55078335317275,3.22438822600088,3.50132954602549,14761.2497825772,0.0,1.0
2005-02-14,3.35,3.5,3.35,3.5,13200,3.31340507886593,3.46176650030769,3.31340507886593,3.46176650030769,13345.7874746589,0.0,1.0
2005-02-15,3.58,3.58,3.25,3.4,12400,3.5408925917433,3.5408925917433,3.21449746457143,3.36285888601319,12536.9518701341,0.0,1.0
2005-02-16,3.48,3.6,3.44,3.6,22600,3.44198497744879,3.5606741146022,3.40242193173099,3.5606741146022,22849.605827825,0.0,1.0
2005-02-17,3.4,3.6,3.35,3.6,21000,3.36285888601319,3.5606741146022,3.31340507886593,3.5606741146022,21231.9346187754,0.0,1.0
2005-02-18,3.39,3.52,3.27,3.5,6600,3.35296812458374,3.48154802316659,3.23427898743033,3.46176650030769,6672.89373732942,0.0,1.0
2005-02-22,3.08,3.29,2.9215,3.29,63900,3.04635452027077,3.25406051028923,2.88958595161398,3.25406051028923,64605.7439114167,0.0,1.0
2005-02-23,3.01,3.04,2.9,2.98,18200,2.97711919026461,3.00679147455297,2.86832081454066,2.94744690597626,18401.0100029387,0.0,1.0
2005-02-24,3.01,3.05,2.95,3.0,4100,2.97711919026461,3.01668223598242,2.91777462168791,2.96722842883516,4145.2824731895,0.0,1.0
2005-02-25,3.05,3.05,2.91,2.91,11000,3.01668223598242,3.01668223598242,2.87821157597011,2.87821157597011,11121.4895622157,0.0,1.0
2005-02-28,3.01,3.062,2.86,3.0,16500,2.97711919026461,3.02855114969776,2.82875776882286,2.96722842883516,16682.2343433236,0.0,1.0
2005-03-01,3.1,3.28,3.09,3.11,5900,3.06613604312967,3.24416974885978,3.05624528170022,3.07602680455912,5965.16258337024,0.0,1.0
2005-03-02,3.04,3.08,3.0,3.08,9700,3.00679147455297,3.04635452027077,2.96722842883516,3.04635452027077,9807.13170486293,0.0,1.0
2005-03-03,3.0,3.02,2.99,3.0115,34400,2.96722842883516,2.98700995169406,2.95733766740571,2.97860280447903,34779.9309945655,0.0,1.0
2005-03-04,3.01,3.03,3.01,3.02,1100,2.97711919026461,2.99690071312352,2.97711919026461,2.98700995169406,1112.14895622157,0.0,1.0
2005-03-07,3.1,3.1,2.99,3.03,9400,3.06613604312967,3.06613604312967,2.95733766740571,2.99690071312352,9503.81835316615,0.0,1.0
2005-03-08,3.08,3.08,3.01,3.01,7400,3.04635452027077,3.04635452027077,2.97711919026461,2.97711919026461,7481.7293418542,0.0,1.0
2005-03-09,3.08,3.09,3.08,3.08,13800,3.04635452027077,3.05624528170022,3.04635452027077,3.04635452027077,13952.4141780524,0.0,1.0
2005-03-10,3.0,3.0,3.0,3.0,700,2.96722842883516,2.96722842883516,2.96722842883516,2.96722842883516,707.731153959183,0.0,1.0
2005-03-11,3.05,3.15,3.04,3.1,3300,3.01668223598242,3.11558985027692,3.00679147455297,3.06613604312967,3336.44686866471,0.0,1.0
2005-03-14,3.09,3.35,3.0,3.15,20100,3.05624528170022,3.31340507886593,2.96722842883516,3.11558985027692,20321.9945636851,0.0,1.0
2005-03-15,3.3,3.46,3.2,3.2,10200,3.26395127171868,3.42220345458989,3.16504365742417,3.16504365742417,10312.6539576909,0.0,1.0
2005-03-16,3.3,3.5,3.28,3.28,19400,3.26395127171868,3.46176650030769,3.24416974885978,3.24416974885978,19614.2634097259,0.0,1.0
2005-03-17,3.21,3.28,3.1,3.2,16400,3.17493441885363,3.24416974885978,3.06613604312967,3.16504365742417,16581.1298927579,0.0,1.0
2005-03-18,3.25,3.29,3.25,3.29,1300,3.21449746457143,3.25406051028923,3.21449746457143,3.25406051028923,1314.35785735276,0.0,1.0
2005-03-21,3.26,3.3,3.21,3.3,6800,3.22438822600088,3.26395127171868,3.17493441885363,3.26395127171868,6875.10263846062,0.0,1.0
2005-03-22,4.54,4.54,3.51,3.51,394600,4.49040568897055,4.49040568897055,3.47165726173714,3.47165726173714,398958.161931847,0.0,1.0
2005-03-23,4.7,5.4,4.59,4.6,318500,4.64865787184176,5.3410111719033,4.5398594961178,4.54975025754725,322017.675051427,0.0,1.0
2005-03-24,4.76,5.0,4.31,4.75,149400,4.70800244041846,4.94538071472527,4.26291817609318,4.69811167898901,151050.049145002,0.0,1.0
2005-03-28,5.23,5.3,4.63,4.79,178200,5.17286822760264,5.24210355760879,4.5794225418356,4.73767472470681,180168.130907894,0.0,1.0
2005-03-29,4.73,5.59,4.4,5.13,243100,4.67833015613011,5.52893563906285,4.35193502895824,5.07396061330813,245784.919324967,0.0,1.0
2005-03-30,4.51,4.99,4.3,4.72,127900,4.4607334046822,4.93548995329582,4.25302741466373,4.66843939470066,129312.592273399,0.0,1.0
2005-03-31,4.99,5.0,4.5,4.51,51200,4.93548995329582,4.94538071472527,4.45084264325275,4.4607334046822,51765.4786895859,0.0,1.0
2005-04-01,5.06,5.4,5.0,5.0,94600,5.00472528330198,5.3410111719033,4.94538071472527,4.94538071472527,95644.810235055,0.0,1.0
2005-04-04,4.95,5.2,4.9,5.0,38700,4.89592690757802,5.14319594331428,4.84647310043077,4.94538071472527,39127.4223688862,0.0,1.0
2005-04-05,4.92,4.99,4.8,4.86,24700,4.86625462328967,4.93548995329582,4.74756548613626,4.80691005471297,24972.7992897025,0.0,1.0
2005-04-06,5.28,5.3,4.94,4.94,60800,5.22232203474989,5.24210355760879,4.88603614614857,4.88603614614857,61471.5059438832,0.0,1.0
2005-04-07,6.01,6.37,5.38,5.38,413500,5.94434761909978,6.30041503056,5.32122964904439,5.32122964904439,418066.903088745,0.0,1.0
2005-04-08,6.49,6.65,6.15,6.26,305600,6.4191041677134,6.57735635058461,6.08281827911209,6.19161665483604,308975.200928466,0.0,1.0
2005-04-11,5.79,6.68,5.75,6.58,186500,5.72675086765187,6.60702863487296,5.68718782193406,6.50812102057846,188559.800304839,0.0,1.0
2005-04-12,5.3,5.89,5.18,5.8,137000,5.24210355760879,5.82565848194637,5.12341442045538,5.73664162908132,138513.097274868,0.0,1.0
2005-04-13,5.93,6.26,5.27,5.27,245300,5.86522152766417,6.19161665483604,5.21243127332044,5.21243127332044,248009.217237411,0.0,1.0
2005-04-14,6.03,6.36,5.76,6.1,90100,5.96412914195868,6.29052426913055,5.69707858336351,6.03336447196483,91095.1099596032,0.0,1.0
2005-04-15,5.75,6.18,5.43,5.8,103900,5.68718782193406,6.11249056340044,5.37068345619165,5.73664162908132,105047.524137656,0.0,1.0
2005-04-18,4.77,5.7,4.5,5.7,212500,4.71789320184791,5.63773401478681,4.45084264325275,5.63773401478681,214846.957451894,0.0,1.0
2005-04-19,5.41,5.42,4.57,4.57,141400,5.35090193333275,5.3607926947622,4.5200779732589,4.5200779732589,142961.693099755,0.0,1.0
2005-04-20,5.3,5.9,5.25,5.55,68600,5.24210355760879,5.83554924337582,5.19264975046154,5.48937259334505,69357.6530879998,0.0,1.0
2005-04-21,5.89,5.89,5.25,5.25,108700,5.82565848194637,5.82565848194637,5.19264975046154,5.19264975046154,109900.537764804,0.0,1.0
2005-04-22,5.57,5.95,5.5,5.79,61900,5.50915411620395,5.88500305052307,5.4399187861978,5.72675086765187,62583.6549001048,0.0,1.0
2005-04-25,5.75,6.19,5.6,5.6,70200,5.68718782193406,6.12238132482989,5.53882640049231,5.53882640049231,70975.3242970494,0.0,1.0
2005-04-26,5.95,6.19,5.8,5.9,129900,5.88500305052307,6.12238132482989,5.73664162908132,5.83554924337582,131334.681284711,0.0,1.0
2005-04-27,6.13,6.27,5.95,6.0,57800,6.06303675625318,6.20150741626549,5.88500305052307,5.93445685767033,58438.3724269153,0.0,1.0
2005-04-28,6.5,6.7,6.15,6.15,102500,6.42899492914285,6.62681015773187,6.08281827911209,6.08281827911209,103632.061829737,0.0,1.0
2005-04-29,6.19,6.65,6.02,6.5,151800,6.12238132482989,6.57735635058461,5.95423838052923,6.42899492914285,153476.555958577,0.0,1.0
2005-05-02,6.48,6.49,6.2,6.21,73500,6.40921340628395,6.4191041677134,6.13227208625934,6.14216284768879,74311.7711657141,0.0,1.0
2005-05-03,6.55,6.55,6.14,6.5,78600,6.47844873629011,6.47844873629011,6.07292751768263,6.42899492914285,79468.0981445595,0.0,1.0
2005-05-04,6.56,6.65,6.4,6.5,107400,6.48833949771956,6.57735635058461,6.33008731484835,6.42899492914285,108586.179907452,0.0,1.0
2005-05-05,6.49,6.65,6.45,6.6,123900,6.4191041677134,6.57735635058461,6.3795411219956,6.52790254343736,125268.414250775,0.0,1.0
2005-05-06,6.66,6.85,6.51,6.64,231000,6.58724711201406,6.77517157917362,6.43888569057231,6.56746558915516,233551.28080653,0.0,1.0
2005-05-09,6.86,7.0,6.68,6.9,212300,6.78506234060307,6.92353300061538,6.60702863487296,6.82462538632088,214644.748550763,0.0,1.0
2005-05-10,7.25,7.5,7.0015,7.49,209000,7.17080203635165,7.41807107208791,6.9250166148298,7.40818031065846,211308.301682098,0.0,1.0
2005-05-11,7.58,7.6,7.25,7.5,152600,7.49719716352351,7.51697868638241,7.17080203635165,7.41807107208791,154285.391563102,0.0,1.0
2005-05-12,8.15,8.87,7.7,8.15,471600,8.0609705650022,8.77310538792263,7.61588630067692,8.0609705650022,476808.588867357,0.0,1.0
2005-05-13,7.31,8.23,7.31,8.19,227300,7.23014660492835,8.1400966564378,7.23014660492835,8.10053361072,229810.416135603,0.0,1.0
2005-05-16,7.03,8.04,6.79,8.04,186000,6.95320528490373,7.95217218927824,6.71582701059692,7.95217218927824,188054.278052011,0.0,1.0
2005-05-17,7.62,7.8,6.81,7.0,163700,7.53676020924132,7.71479391497143,6.73560853345582,6.92353300061538,165507.985575883,0.0,1.0
2005-05-18,7.71,8.05,7.63,7.77,194100,7.62577706210637,7.96206295070769,7.54665097067077,7.68512163068307,196243.738547825,0.0,1.0
2005-05-19,8.05,8.2,7.85,7.9,255600,7.96206295070769,8.11042437214945,7.76424772211868,7.81370152926593,258422.975645667,0.0,1.0
2005-05-20,8.25,8.4,8.05,8.05,146500,8.1598781792967,8.30823960073846,7.96206295070769,7.96206295070769,148118.0200786,0.0,1.0
2005-05-23,8.22,8.45,8.15,8.39,131600,8.13020589500835,8.35769340788571,8.0609705650022,8.29834883930901,133053.456944326,0.0,1.0
2005-05-24,8.38,8.39,7.4,8.15,200000,8.28845807787956,8.29834883930901,7.3191634577934,8.0609705650022,202208.901131195,0.0,1.0
2005-05-25,8.11,8.39,7.7542,8.28,82600,8.02140751928439,8.29834883930901,7.66949422762454,8.18955046358505,83512.2761671835,0.0,1.0
2005-05-26,8.62,8.67,8.12,8.12,93000,8.52583635218637,8.57529015933362,8.03129828071384,8.03129828071384,94027.1390260055,0.0,1.0
2005-05-27,8.39,8.85,8.0,8.65,170700,8.29834883930901,8.75332386506373,7.91260914356044,8.55550863647472,172585.297115475,0.0,1.0
2005-05-31,9.4,9.5,8.69,8.86,420600,9.29731574368351,9.39622335797802,8.59507168219252,8.76321462649318,425245.319078903,0.0,1.0
2005-06-01,9.84,9.93,9.4,9.7,345800,9.73250924657934,9.82152609944439,9.29731574368351,9.59403858656703,349619.190055836,0.0,1.0
2005-06-02,10.22,10.45,9.93,9.93,311500,10.1083581808985,10.3358456937758,9.82152609944439,9.82152609944439,314940.363511835,0.0,1.0
2005-06-03,10.8,10.95,10.24,10.5,253900,10.6820223438066,10.8303837652483,10.1281397037574,10.3852995009231,256704.199986051,0.0,1.0
2005-06-06,11.94,12.17,11.0,11.0,442800,11.809569146764,12.0370566596413,10.8798375723956,10.8798375723956,447690.507104463,0.0,1.0
2005-06-07,12.85,13.0,12.38,12.44,429800,12.709628436844,12.8579898582857,12.2447626496598,12.3041072182365,434546.928530936,0.0,1.0
2005-06-08,10.84,13.0,10.11,13.0,1147400,10.7215853895244,12.8579898582857,9.9995598051745,12.8579898582857,1160072.46578966,0.0,1.0
2005-06-09,10.55,11.48,9.5,10.81,718700,10.4347533080703,11.3545941210092,9.39622335797802,10.691913105236,726637.68621495,0.0,1.0
2005-06-10,10.96,11.24,10.36,10.55,244100,10.8402745266778,11.1172158467024,10.2468288409108,10.4347533080703,246795.963830623,0.0,1.0
2005-06-13,11.6,11.79,10.91,11.0,276900,11.4732832581626,11.6612077253222,10.7908207195305,10.8798375723956,279958.22361614,0.0,1.0
2005-06-14,12.4,12.47,11.78,11.8,327400,12.2645441725187,12.3337795025248,11.6513169638927,11.6710984867516,331015.971151765,0.0,1.0
2005-06-15,12.74,12.85,11.81,12.64,314900,12.60083006112,12.709628436844,11.6809892481811,12.5019224468255,318377.914831066,0.0,1.0
2005-06-16,12.44,12.97,12.25,12.74,176400,12.3041072182365,12.8283175739974,12.1161827510769,12.60083006112,178348.250797713,0.0,1.0
2005-06-17,11.79,12.5,11.4,12.49,306600,11.6612077253222,12.3634517868132,11.2754680295736,12.3535610253837,309986.245434121,0.0,1.0
2005-06-20,11.33,12.0,10.71,11.99,281900,11.2062326995675,11.8689137153407,10.5930054909415,11.8590229539112,285013.446144418,0.0,1.0
2005-06-21,12.07,12.35,11.33,11.53,230600,11.9381490453468,12.2150903653714,11.2062326995675,11.4040479281565,233146.863004268,0.0,1.0
2005-06-22,11.59,12.38,11.064,12.12,239100,11.4633924967332,12.2447626496598,10.9431384455441,11.9876028524941,241740.741302343,0.0,1.0
2005-06-23,11.18,11.6,10.7,11.6,203100,11.0578712781257,11.4732832581626,10.5831147295121,11.4732832581626,205343.139098728,0.0,1.0
2005-06-24,10.25,11.18,9.5,11.18,409300,10.1380304651868,11.0578712781257,9.39622335797802,11.0578712781257,413820.51616499,0.0,1.0
2005-06-27,9.83,10.3,9.7,10.22,214000,9.72261848514989,10.1874842723341,9.59403858656703,10.1083581808985,216363.524210378,0.0,1.0
2005-06-28,10.6,10.69,9.99,9.99,113200,10.4842071152176,10.5732239680826,9.8808706680211,9.8808706680211,114450.238040256,0.0,1.0
2005-06-29,10.13,10.74,9.82,10.7,107400,10.0193413280334,10.6226777752299,9.71272772372044,10.5831147295121,108586.179907452,0.0,1.0
2005-06-30,9.71,10.13,9.36,10.1,108600,9.60392934799648,10.0193413280334,9.25775269796571,9.98966904374505,109799.433314239,0.0,1.0
2005-07-01,9.3,9.7,8.75,9.51,220900,9.19840812938901,9.59403858656703,8.65441625076923,9.40611411940747,223339.731299405,0.0,1.0
2005-07-05,9.0,9.25,8.15,9.25,275900,8.90168528650549,9.14895432224175,8.0609705650022,9.14895432224175,278947.179110483,0.0,1.0
2005-07-06,9.75,9.99,8.74,9.1,191900,9.64349239371428,9.8808706680211,8.64452548933978,9.0005929008,194019.440635381,0.0,1.0
2005-07-07,9.61,9.78,9.41,9.68,80100,9.50502173370197,9.67316467800263,9.30720650511296,9.57425706370813,80984.6649030435,0.0,1.0
2005-07-08,9.65,9.98,9.53,9.61,75800,9.54458477941978,9.87097990659164,9.42589564226637,9.50502173370197,76637.1735287228,0.0,1.0
2005-07-11,10.53,10.72,9.71,9.74,169700,10.4149717852114,10.602896252371,9.60392934799648,9.63360163228483,171574.252609819,0.0,1.0
2005-07-12,11.2,11.2,10.6,10.63,201400,11.0776528009846,11.0776528009846,10.4842071152176,10.5138793995059,203624.363439113,0.0,1.0
2005-07-13,10.75,11.34,10.28,11.2,144200,10.6325685366593,11.2161234609969,10.1677027494752,11.0776528009846,145792.617715592,0.0,1.0
2005-07-14,10.5411,11.2,10.32,10.85,76100,10.4259505303981,11.0776528009846,10.207265795193,10.7314761509538,76940.4868804197,0.0,1.0
2005-07-15,10.43,10.54,10.19,10.44,54200,10.3160641709169,10.4248625466409,10.0786858966101,10.3259549323464,54798.6122065539,0.0,1.0
2005-07-18,10.18,10.7,9.9,10.3,93600,10.0687951351807,10.5831147295121,9.79185381515604,10.1874842723341,94633.7657293987,0.0,1.0
2005-07-19,10.47,10.73,10.19,10.25,87600,10.3556272166347,10.6127870138004,10.0786858966101,10.1380304651868,88567.4986954635,0.0,1.0
2005-07-20,11.1,11.23,10.3,10.37,186800,10.9787451866901,11.107325085273,10.1874842723341,10.2567196023402,188863.113656536,0.0,1.0
2005-07-21,11.7,11.77,11.25,11.31,186200,11.5721908724571,11.6414262024633,11.1271066081319,11.1864511767086,188256.486953143,0.0,1.0
2005-07-22,11.3,11.79,11.15,11.7,71700,11.1765604152791,11.6612077253222,11.0281989938374,11.5721908724571,72491.8910555334,0.0,1.0
2005-07-25,8.92,11.36,8.56,11.31,957500,8.82255919506989,11.2359049838558,8.46649178360967,11.1864511767086,968075.114165595,0.0,1.0
2005-07-26,8.77,8.99,8.6,8.92,196900,8.67419777362813,8.89179452507604,8.50605482932747,8.82255919506989,199074.663163661,0.0,1.0
2005-07-27,8.94,9.0,8.59,8.77,107400,8.84234071792879,8.90168528650549,8.49616406789802,8.67419777362813,108586.179907452,0.0,1.0
2005-07-28,8.39,8.95,8.0,8.94,233700,8.29834883930901,8.85223147935824,7.91260914356044,8.84234071792879,236281.100971801,0.0,1.0
2005-07-29,8.02,8.35,7.98,8.35,193900,7.93239066641934,8.2587857935912,7.89282762070154,8.2587857935912,196041.529646693,0.0,1.0
2005-08-01,8.6,8.74,8.02,8.02,212200,8.50605482932747,8.64452548933978,7.93239066641934,7.93239066641934,214543.644100198,0.0,1.0
2005-08-02,7.05,8.15,7.0,8.15,654600,6.97298680776263,8.0609705650022,6.92353300061538,8.0609705650022,661829.733402401,0.0,1.0
2005-08-03,7.15,7.43,6.75,6.75,194700,7.07189442205714,7.34883574208176,6.67626396487912,6.67626396487912,196850.365251218,0.0,1.0
2005-08-04,7.7,8.14,7.35,7.35,756600,7.61588630067692,8.05107980357274,7.26970965064615,7.26970965064615,764956.27297931,0.0,1.0
2005-08-05,7.76,7.8,7.5,7.7,94000,7.67523086925362,7.71479391497143,7.41807107208791,7.61588630067692,95038.1835316616,0.0,1.0
2005-08-08,7.12,7.7,7.05,7.7,135600,7.04222213776879,7.61588630067692,6.97298680776263,7.61588630067692,137097.63496695,0.0,1.0
2005-08-09,6.89,7.11,6.66,7.1,144200,6.81473462489143,7.03233137633934,6.58724711201406,7.02244061490989,145792.617715591,0.0,1.0
2005-08-10,6.96,7.18,6.8,6.83,83800,6.88396995489758,7.10156670634549,6.72571777202637,6.75539005631472,84725.5295739706,0.0,1.0
2005-08-11,7.1,7.27,6.94,6.96,76600,7.02244061490989,7.19058355921055,6.86418843203868,6.88396995489758,77446.0091332476,0.0,1.0
2005-08-12,6.99,7.05,6.84,7.05,61800,6.91364223918593,6.97298680776263,6.76528081774417,6.97298680776263,62482.5504495392,0.0,1.0
2005-08-15,6.3,6.9,6.0,6.9,209800,6.23117970055384,6.82462538632088,5.93445685767033,6.82462538632088,212117.137286623,0.0,1.0
2005-08-16,6.17,6.4,5.924,6.25,137700,6.10259980197099,6.33008731484835,5.8592870708065,6.18172589340659,139220.828428828,0.0,1.0
2005-08-17,5.93,6.25,5.8,6.15,164900,5.86522152766417,6.18172589340659,5.73664162908132,6.08281827911209,166721.23898267,0.0,1.0
2005-08-18,5.7,6.0,5.5,5.93,186800,5.63773401478681,5.93445685767033,5.4399187861978,5.86522152766417,188863.113656536,0.0,1.0
2005-08-19,6.2,6.34,5.52,5.7,312400,6.13227208625934,6.27074274627165,5.4597003090567,5.63773401478681,315850.303566926,0.0,1.0
2005-08-22,7.0,7.0,6.3,6.3,459800,6.92353300061538,6.92353300061538,6.23117970055384,6.23117970055384,464878.263700617,0.0,1.0
2005-08-23,7.21,7.4,7.05,7.05,254900,7.13123899063384,7.3191634577934,6.97298680776263,6.97298680776263,257715.244491708,0.0,1.0
2005-08-24,6.65,7.22,6.54,7.22,247500,6.57735635058461,7.14112975206329,6.46855797486066,7.14112975206329,250233.515149854,0.0,1.0
2005-08-25,6.74,6.75,6.51,6.6,84200,6.66637320344967,6.67626396487912,6.43888569057231,6.52790254343736,85129.947376233,0.0,1.0
2005-08-26,6.57,6.73,6.3,6.73,116600,6.49823025914901,6.65648244202022,6.23117970055384,6.65648244202022,117887.789359487,0.0,1.0
2005-08-29,6.45,6.68,6.11,6.47,132500,6.3795411219956,6.60702863487296,6.04325523339428,6.3993226448545,133963.396999417,0.0,1.0
2005-08-30,6.42,6.53,6.2,6.31,91400,6.34986883770725,6.45866721343121,6.13227208625934,6.24107046198329,92409.467816956,0.0,1.0
2005-08-31,6.64,6.69,6.21,6.32,92900,6.56746558915516,6.61691939630242,6.14216284768879,6.25096122341275,93926.03457544,0.0,1.0
2005-09-01,6.85,6.98,6.6,6.75,105800,6.77517157917362,6.90375147775648,6.52790254343736,6.67626396487912,106968.508698402,0.0,1.0
2005-09-02,6.51,6.8,6.4,6.8,80300,6.43888569057231,6.72571777202637,6.33008731484835,6.72571777202637,81186.8738041746,0.0,1.0
2005-09-06,6.38,6.5,6.23,6.5,64900,6.31030579198945,6.42899492914285,6.16194437054769,6.42899492914285,65616.7884170727,0.0,1.0
2005-09-07,6.47,6.51,6.39,6.4,69100,6.3993226448545,6.43888569057231,6.3201965534189,6.33008731484835,69863.1753408278,0.0,1.0
2005-09-08,6.5,6.51,6.41,6.42,28400,6.42899492914285,6.43888569057231,6.3399780762778,6.34986883770725,28713.6639606297,0.0,1.0
2005-09-09,6.59,6.65,6.41,6.51,72700,6.51801178200791,6.57735635058461,6.3399780762778,6.43888569057231,73502.9355611893,0.0,1.0
2005-09-12,6.65,6.69,6.574,6.65,44600,6.57735635058461,6.61691939630242,6.50218656372079,6.57735635058461,45092.5849522565,0.0,1.0
2005-09-13,6.61,6.65,6.56,6.65,34400,6.53779330486681,6.57735635058461,6.48833949771956,6.57735635058461,34779.9309945655,0.0,1.0
2005-09-14,6.25,6.59,6.12,6.55,105800,6.18172589340659,6.51801178200791,6.05314599482373,6.47844873629011,106968.508698402,0.0,1.0
2005-09-15,6.48,6.48,6.21,6.25,49100,6.40921340628395,6.40921340628395,6.14216284768879,6.18172589340659,49642.2852277083,0.0,1.0
2005-09-16,6.34,6.45,6.15,6.45,61900,6.27074274627165,6.3795411219956,6.08281827911209,6.3795411219956,62583.6549001047,0.0,1.0
2005-09-19,6.1,6.39,6.05,6.39,73900,6.03336447196483,6.3201965534189,5.98391066481758,6.3201965534189,74716.1889679765,0.0,1.0
2005-09-20,6.14,6.34,6.05,6.05,48200,6.07292751768263,6.27074274627165,5.98391066481758,5.98391066481758,48732.345172618,0.0,1.0
2005-09-21,6.12,6.18,6.0,6.18,72700,6.05314599482373,6.11249056340044,5.93445685767033,6.11249056340044,73502.9355611893,0.0,1.0
2005-09-22,6.03,6.1,5.75,6.0,65800,5.96412914195868,6.03336447196483,5.68718782193406,5.93445685767033,66526.7284721631,0.0,1.0
2005-09-23,6.18,6.18,5.85,6.03,54200,6.11249056340044,6.11249056340044,5.78609543622857,5.96412914195868,54798.6122065538,0.0,1.0
2005-09-26,6.1,6.33,5.97,6.19,30900,6.03336447196483,6.2608519848422,5.90478457338198,6.12238132482989,31241.2752247696,0.0,1.0
2005-09-27,5.98,6.09,5.9,6.02,26400,5.91467533481143,6.02347371053538,5.83554924337582,5.95423838052923,26691.5749493177,0.0,1.0
2005-09-28,5.69,5.97,5.55,5.93,94300,5.62784325335736,5.90478457338198,5.48937259334505,5.86522152766417,95341.4968833583,0.0,1.0
2005-09-29,5.58,5.69,5.53,5.66,50700,5.5190448776334,5.62784325335736,5.46959107048615,5.59817096906901,51259.9564367579,0.0,1.0
2005-09-30,5.67,5.75,5.25,5.4,37900,5.60806173049846,5.68718782193406,5.19264975046154,5.3410111719033,38318.5867643614,0.0,1.0
2005-10-03,5.44,5.67,5.28,5.67,66500,5.3805742176211,5.60806173049846,5.22232203474989,5.60806173049846,67234.4596261222,0.0,1.0
2005-10-04,5.2,5.4,4.99,5.4,141500,5.14319594331428,5.3410111719033,4.93548995329582,5.3410111719033,143062.79755032,0.0,1.0
2005-10-05,4.84,5.1,4.6,5.1,148700,4.78712853185406,5.04428832901978,4.54975025754725,5.04428832901978,150342.317991043,0.0,1.0
2005-10-06,4.7701,4.91,4.7,4.8,57900,4.71799210946221,4.85636386186022,4.64865787184176,4.74756548613626,58539.4768774808,0.0,1.0
2005-10-07,4.94,4.94,4.7,4.84,66700,4.88603614614857,4.88603614614857,4.64865787184176,4.78712853185406,67436.6685272535,0.0,1.0
2005-10-10,4.95,4.96,4.9,4.9,12900,4.89592690757802,4.90581766900747,4.84647310043077,4.84647310043077,13042.4741229621,0.0,1.0
2005-10-11,4.9,4.94,4.82,4.9,13300,4.84647310043077,4.88603614614857,4.76734700899516,4.84647310043077,13446.8919252244,0.0,1.0
2005-10-12,4.7499,4.81,4.67,4.8,28000,4.69801277137471,4.75745624756571,4.6189855875534,4.74756548613626,28309.2461583673,0.0,1.0
2005-10-13,4.5,4.65,4.3,4.65,70500,4.45084264325275,4.5992040646945,4.25302741466373,4.5992040646945,71278.6376487461,0.0,1.0
2005-10-14,4.4,4.46,4.21,4.45,51300,4.35193502895824,4.41127959753494,4.16401056179868,4.40138883610549,51866.5831401515,0.0,1.0
2005-10-17,4.27,4.39,4.2,4.39,46600,4.22335513037538,4.34204426752879,4.15411980036923,4.34204426752879,47114.6739635684,0.0,1.0
2005-10-18,4.63,4.67,4.24,4.27,79900,4.5794225418356,4.6189855875534,4.19368284608703,4.22335513037538,80782.4560019124,0.0,1.0
2005-10-19,4.67,4.73,4.54,4.63,50000,4.6189855875534,4.67833015613011,4.49040568897055,4.5794225418356,50552.2252827987,0.0,1.0
2005-10-20,4.6,4.7499,4.42,4.67,39200,4.54975025754725,4.69801277137471,4.37171655181714,4.6189855875534,39632.9446217142,0.0,1.0
2005-10-21,4.68,4.9,4.6,4.85,49800,4.62887634898286,4.84647310043077,4.54975025754725,4.79701929328351,50350.0163816674,0.0,1.0
2005-10-24,4.69,4.84,4.68,4.84,45300,4.63876711041231,4.78712853185406,4.62887634898286,4.78712853185406,45800.3161062156,0.0,1.0
2005-10-25,4.8,4.81,4.66,4.74,24800,4.74756548613626,4.75745624756571,4.60909482612395,4.68822091755956,25073.9037402682,0.0,1.0
2005-10-26,4.93,4.99,4.81,4.86,36600,4.87614538471912,4.93548995329582,4.75745624756571,4.80691005471297,37004.2289070086,0.0,1.0
2005-10-27,4.96,5.0,4.85,4.86,24500,4.90581766900747,4.94538071472527,4.79701929328351,4.80691005471297,24770.5903885714,0.0,1.0
2005-10-28,4.73,4.93,4.7,4.93,18800,4.67833015613011,4.87614538471912,4.64865787184176,4.87614538471912,19007.6367063323,0.0,1.0
2005-10-31,4.45,4.73,4.42,4.73,65100,4.40138883610549,4.67833015613011,4.37171655181714,4.67833015613011,65818.997318204,0.0,1.0
2005-11-01,4.88,4.97,4.45,4.45,34900,4.82669157757187,4.91570843043692,4.40138883610549,4.40138883610549,35285.4532473935,0.0,1.0
2005-11-02,5.51,5.61,4.97,4.98,95800,5.44980954762725,5.54871716192176,4.91570843043692,4.92559919186637,96858.0636418423,0.0,1.0
2005-11-03,6.72,6.99,5.8,6.99,442500,6.64659168059077,6.91364223918593,5.73664162908132,6.91364223918593,447387.193752768,0.0,1.0
2005-11-04,7.0299,7.25,6.53,6.8,286800,6.95310637728944,7.17080203635165,6.45866721343121,6.72571777202637,289967.564222133,0.0,1.0
2005-11-07,7.89,7.9,7.16,7.21,293400,7.80381076783648,7.81370152926593,7.08178518348659,7.13123899063384,296640.457959463,0.0,1.0
2005-11-08,7.53,8.03,7.4,8.0,214700,7.44774335637626,7.94228142784879,7.3191634577934,7.91260914356044,217071.255364338,0.0,1.0
2005-11-09,7.05,7.64,7.02,7.52,175600,6.97298680776263,7.55654173210022,6.94331452347428,7.43785259494681,177539.415193189,0.0,1.0
2005-11-10,6.37,6.92,6.01,6.91,291300,6.30041503056,6.84440690917978,5.94434761909978,6.83451614775033,294517.264497585,0.0,1.0
2005-11-11,7.16,7.16,6.1,6.13,162900,7.08178518348659,7.08178518348659,6.03336447196483,6.06303675625318,164699.149971358,0.0,1.0
2005-11-14,7.35,7.55,7.12,7.16,104100,7.26970965064615,7.46752487923516,7.04222213776879,7.08178518348659,105249.733038787,0.0,1.0
2005-11-15,7.64,7.84,7.42,7.48,107100,7.55654173210022,7.75435696068923,7.3389449806523,7.39828954922901,108282.866555755,0.0,1.0
2005-11-16,7.24,7.84,7.13,7.8,82700,7.1609112749222,7.75435696068923,7.05211289919824,7.71479391497143,83613.380617749,0.0,1.0
2005-11-17,7.16,7.25,6.73,7.08,79400,7.08178518348659,7.17080203635165,6.65648244202022,7.00265909205099,80276.9337490843,0.0,1.0
2005-11-18,7.29,7.3,6.99,7.2,55700,7.21036508206945,7.2202558434989,6.91364223918593,7.12134822920439,56315.1789650377,0.0,1.0
2005-11-21,7.45,7.6,6.85,7.2,48600,7.36861726494066,7.51697868638241,6.77517157917362,7.12134822920439,49136.7629748803,0.0,1.0
2005-11-22,7.37,7.55,7.27,7.55,42900,7.28949117350505,7.46752487923516,7.19058355921055,7.46752487923516,43373.8092926413,0.0,1.0
2005-11-23,7.2,7.4,6.9,7.36,90800,7.12134822920439,7.3191634577934,6.82462538632088,7.2796004120756,91802.8411135625,0.0,1.0
2005-11-25,7.4,7.44,7.15,7.19,29700,7.3191634577934,7.35872650351121,7.07189442205714,7.11145746777494,30028.0218179824,0.0,1.0
2005-11-28,7.1,7.39,6.95,7.36,36900,7.02244061490989,7.30927269636395,6.87407919346813,7.2796004120756,37307.5422587054,0.0,1.0
2005-11-29,6.945,7.22,6.88,7.2,33900,6.8691338127534,7.14112975206329,6.80484386346198,7.12134822920439,34274.4087417375,0.0,1.0
2005-11-30,6.85,7.06,6.74,6.82,61400,6.77517157917362,6.98287756919208,6.66637320344967,6.74549929488527,62078.1326472768,0.0,1.0
2005-12-01,7.75,7.75,6.9,6.9,218800,7.66534010782417,7.66534010782417,6.82462538632088,6.82462538632088,221216.537837527,0.0,1.0
2005-12-02,8.49,8.9,7.81,7.84,452600,8.39725645360351,8.80277767221099,7.72468467640088,7.75435696068923,457598.743259894,0.0,1.0
2005-12-05,9.1,9.2,8.5,8.5,358900,9.0005929008,9.0995005150945,8.40714721503296,8.40714721503296,362863.873079929,0.0,1.0
2005-12-06,8.65,9.4,8.6,9.25,205200,8.55550863647472,9.29731574368351,8.50605482932747,9.14895432224175,207466.332560606,0.0,1.0
2005-12-07,8.7,8.8,8.14,8.65,177300,8.60496244362197,8.70387005791648,8.05107980357274,8.55550863647472,179258.190852804,0.0,1.0
2005-12-08,8.2,8.75,7.9,8.75,175700,8.11042437214945,8.65441625076923,7.81370152926593,8.65441625076923,177640.519643755,0.0,1.0
2005-12-09,8.26,8.5,7.948,8.25,100400,8.16976894072615,8.40714721503296,7.86117718412729,8.1598781792967,101508.86836786,0.0,1.0
2005-12-12,8.4099,8.74,8.3,8.3,97900,8.31803145455362,8.64452548933978,8.20933198644395,8.20933198644395,98981.2571037198,0.0,1.0
2005-12-13,8.58,8.65,8.03,8.22,103900,8.48627330646857,8.55550863647472,7.94228142784879,8.13020589500835,105047.524137656,0.0,1.0
2005-12-14,8.15,8.75,8.13,8.75,99900,8.0609705650022,8.65441625076923,8.04118904214329,8.65441625076923,101003.346115032,0.0,1.0
2005-12-15,7.58,8.49,7.4601,8.2,199700,7.49719716352351,8.39725645360351,7.3786069339844,8.11042437214945,201905.587779498,0.0,1.0
2005-12-16,7.49,7.79,7.01,7.54,194100,7.40818031065846,7.70490315354198,6.93342376204483,7.45763411780571,196243.738547825,0.0,1.0
2005-12-19,7.69,7.7,7.3,7.4,78500,7.60599553924747,7.61588630067692,7.2202558434989,7.3191634577934,79366.993693994,0.0,1.0
2005-12-20,7.5,7.71,7.36,7.7,40900,7.41807107208791,7.62577706210637,7.2796004120756,7.61588630067692,41351.7202813293,0.0,1.0
2005-12-21,7.32,7.5,7.25,7.5,42400,7.2400373663578,7.41807107208791,7.17080203635165,7.41807107208791,42868.2870398133,0.0,1.0
2005-12-22,7.25,7.5,7.07,7.25,52000,7.17080203635165,7.41807107208791,6.99276833062154,7.17080203635165,52574.3142941106,0.0,1.0
2005-12-23,7.1,7.23,7.08,7.2,44000,7.02244061490989,7.15102051349275,7.00265909205099,7.12134822920439,44485.9582488628,0.0,1.0
2005-12-27,6.48,6.79,6.35,6.55,177700,6.40921340628395,6.71582701059692,6.2806335077011,6.47844873629011,179662.608655067,0.0,1.0
2005-12-28,6.73,6.73,6.35,6.36,80800,6.65648244202022,6.65648244202022,6.2806335077011,6.29052426913055,81692.3960570027,0.0,1.0
2005-12-29,7.35,7.4,6.65,6.73,180600,7.26970965064615,7.3191634577934,6.57735635058461,6.65648244202022,182594.637721469,0.0,1.0
2005-12-30,7.65,7.6899,7.33,7.33,122600,7.56643249352967,7.60589663163317,7.24992812778725,7.24992812778725,123954.056393422,0.0,1.0
2006-01-03,7.459,7.98,7.25,7.95,89700,7.37751895022716,7.89282762070154,7.17080203635165,7.86315533641318,90690.6921573409,0.0,1.0
2006-01-04,7.68,7.68,7.08,7.35,122400,7.59610477781802,7.59610477781802,7.00265909205099,7.26970965064615,123751.847492291,0.0,1.0
2006-01-05,7.53,7.6,7.4,7.53,67300,7.44774335637626,7.51697868638241,7.3191634577934,7.44774335637626,68043.2952306471,0.0,1.0
2006-01-06,7.45,7.6,7.35,7.6,51100,7.36861726494066,7.51697868638241,7.26970965064615,7.51697868638241,51664.3742390202,0.0,1.0
2006-01-09,7.54,8.0,7.35,7.45,105000,7.45763411780571,7.91260914356044,7.26970965064615,7.36861726494066,106159.673093877,0.0,1.0
2006-01-10,7.87,7.95,7.6,7.8,69800,7.78402924497758,7.86315533641318,7.51697868638241,7.71479391497143,70570.906494787,0.0,1.0
2006-01-11,7.76,8.1,7.75,7.98,73900,7.67523086925362,8.01151675785494,7.66534010782417,7.89282762070154,74716.1889679765,0.0,1.0
2006-01-12,7.86,8.0,7.7,7.9,33400,7.77413848354813,7.91260914356044,7.61588630067692,7.81370152926593,33768.8864889095,0.0,1.0
2006-01-13,7.7,8.0,7.7,7.95,39500,7.61588630067692,7.91260914356044,7.61588630067692,7.86315533641318,39936.257973411,0.0,1.0
2006-01-17,7.25,7.58,7.01,7.5,92400,7.17080203635165,7.49719716352351,6.93342376204483,7.41807107208791,93420.5123226119,0.0,1.0
2006-01-18,7.16,7.36,7.07,7.15,31200,7.08178518348659,7.2796004120756,6.99276833062154,7.07189442205714,31544.5885764664,0.0,1.0
2006-01-19,7.09,7.3,6.8101,7.2,79100,7.01254985348044,7.2202558434989,6.73570744107012,7.12134822920439,79973.6203973875,0.0,1.0
2006-01-20,6.99,7.21,6.88,7.1,44500,6.91364223918593,7.13123899063384,6.80484386346198,7.02244061490989,44991.4805016908,0.0,1.0
2006-01-23,6.841,7.0,6.75,6.98,55400,6.76626989388712,6.92353300061538,6.67626396487912,6.90375147775648,56011.8656133409,0.0,1.0
2006-01-24,6.8,7.2,6.76,6.8,76600,6.72571777202637,7.12134822920439,6.68615472630857,6.72571777202637,77446.0091332476,0.0,1.0
2006-01-25,7.009,7.08,6.7,6.75,48000,6.93243468590189,7.00265909205099,6.62681015773187,6.67626396487912,48530.1362714867,0.0,1.0
2006-01-26,6.95,7.23,6.85,7.1,58400,6.87407919346813,7.15102051349275,6.77517157917362,7.02244061490989,59044.9991303089,0.0,1.0
2006-01-27,7.15,7.18,7.0,7.0,29600,7.07189442205714,7.10156670634549,6.92353300061538,6.92353300061538,29926.9173674168,0.0,1.0
2006-01-30,7.1,7.19,7.01,7.1,30000,7.02244061490989,7.11145746777494,6.93342376204483,7.02244061490989,30331.3351696792,0.0,1.0
2006-01-31,7.64,8.01,7.2,7.2,157000,7.55654173210022,7.92249990498989,7.12134822920439,7.12134822920439,158733.987387988,0.0,1.0
2006-02-01,8.24,8.49,7.8,7.8,167400,8.14998741786725,8.39725645360351,7.71479391497143,7.71479391497143,169248.85024681,0.0,1.0
2006-02-02,8.43,8.7,8.26,8.34,158000,8.33791188502681,8.60496244362197,8.16976894072615,8.24889503216176,159745.031893644,0.0,1.0
2006-02-03,7.95,8.68,7.78,8.45,130500,7.86315533641318,8.58518092076307,7.69501239211252,8.35769340788571,131941.307988105,0.0,1.0
2006-02-06,7.9932,8.25,7.95,7.95,31800,7.90588342578841,8.1598781792967,7.86315533641318,7.86315533641318,32151.21527986,0.0,1.0
2006-02-07,7.97,8.05,7.73,8.0,59500,7.88293685927208,7.96206295070769,7.64555858496527,7.91260914356044,60157.1480865305,0.0,1.0
2006-02-08,7.78,8.08,7.6,8.0,37800,7.69501239211252,7.99173523499604,7.51697868638241,7.91260914356044,38217.4823137958,0.0,1.0
2006-02-09,7.86,8.03,7.82,8.03,25500,7.77413848354813,7.94228142784879,7.73457543783033,7.94228142784879,25781.6348942273,0.0,1.0
2006-02-10,7.8,8.1,7.6,7.88,33100,7.71479391497143,8.01151675785494,7.51697868638241,7.79392000640703,33465.5731372127,0.0,1.0
2006-02-13,7.38,7.7,7.25,7.641,84400,7.2993819349345,7.61588630067692,7.17080203635165,7.55753080824316,85332.1562773642,0.0,1.0
2006-02-14,7.35,7.44,7.27,7.27,48200,7.26970965064615,7.35872650351121,7.19058355921055,7.19058355921055,48732.3451726179,0.0,1.0
2006-02-15,7.64,7.69,7.25,7.37,23600,7.55654173210022,7.60599553924747,7.17080203635165,7.28949117350505,23860.650333481,0.0,1.0
2006-02-16,7.62,7.85,7.25,7.75,65000,7.53676020924132,7.76424772211868,7.17080203635165,7.66534010782417,65717.8928676382,0.0,1.0
2006-02-17,7.41,7.62,7.3,7.62,29400,7.32905421922285,7.53676020924132,7.2202558434989,7.53676020924132,29724.7084662857,0.0,1.0
2006-02-21,7.4,7.58,7.31,7.58,29500,7.3191634577934,7.49719716352351,7.23014660492835,7.49719716352351,29825.8129168512,0.0,1.0
2006-02-22,7.45,7.53,7.324,7.4,22600,7.36861726494066,7.44774335637626,7.24399367092958,7.3191634577934,22849.605827825,0.0,1.0
2006-02-23,7.79,7.94,7.41,7.48,42900,7.70490315354198,7.85326457498373,7.32905421922285,7.39828954922901,43373.8092926413,0.0,1.0
2006-02-24,7.91,8.14,7.85,7.94,29600,7.82359229069538,8.05107980357274,7.76424772211868,7.85326457498373,29926.9173674168,0.0,1.0
2006-02-27,8.1,8.14,8.012,8.05,25700,8.01151675785494,8.05107980357274,7.92447805727578,7.96206295070769,25983.8437953585,0.0,1.0
2006-02-28,7.96,8.14,7.71,8.14,24200,7.87304609784263,8.05107980357274,7.62577706210637,8.05107980357274,24467.2770368746,0.0,1.0
2006-03-01,8.0,8.04,7.78,7.86,26100,7.91260914356044,7.95217218927824,7.69501239211252,7.77413848354813,26388.2615976209,0.0,1.0
2006-03-02,8.73,8.99,8.07,8.1,181800,8.63463472791033,8.89179452507604,7.98184447356659,8.01151675785494,183807.891128256,0.0,1.0
2006-03-03,8.65,8.92,8.6001,8.75,69900,8.55550863647472,8.82255919506989,8.50615373694176,8.65441625076923,70672.0109453526,0.0,1.0
2006-03-06,8.23,8.66,8.11,8.65,84600,8.1400966564378,8.56539939790417,8.02140751928439,8.55550863647472,85534.3651784954,0.0,1.0
2006-03-07,7.96,8.24,7.9,8.24,64400,7.87304609784263,8.14998741786725,7.81370152926593,8.14998741786725,65111.2661642447,0.0,1.0
2006-03-08,8.15,8.24,7.8,7.97,29300,8.0609705650022,8.14998741786725,7.71479391497143,7.88293685927208,29623.60401572,0.0,1.0
2006-03-09,7.85,8.3,7.82,8.2,29700,7.76424772211868,8.20933198644395,7.73457543783033,8.11042437214945,30028.0218179824,0.0,1.0
2006-03-10,8.23,8.23,7.75,7.77,35200,8.1400966564378,8.1400966564378,7.66534010782417,7.68512163068307,35588.7665990903,0.0,1.0
2006-03-13,8.2,8.47,8.06,8.25,14700,8.11042437214945,8.37747493074461,7.97195371213714,8.1598781792967,14862.3542331428,0.0,1.0
2006-03-14,8.21,8.4,8.2,8.2,22800,8.1203151335789,8.30823960073846,8.11042437214945,8.11042437214945,23051.8147289562,0.0,1.0
2006-03-15,8.28,8.52,8.25,8.32,31700,8.18955046358505,8.42692873789187,8.1598781792967,8.22911350930285,32050.1108292944,0.0,1.0
2006-03-16,8.47,8.58,8.35,8.35,27800,8.37747493074461,8.48627330646857,8.2587857935912,8.2587857935912,28107.0372572361,0.0,1.0
2006-03-17,8.3,8.5,8.2,8.45,34600,8.20933198644395,8.40714721503296,8.11042437214945,8.35769340788571,34982.1398956967,0.0,1.0
2006-03-20,8.38,8.45,8.35,8.4,19900,8.28845807787956,8.35769340788571,8.2587857935912,8.30823960073846,20119.7856625539,0.0,1.0
2006-03-21,5.72,7.05,5.63,7.05,1055500,5.65751553764571,6.97298680776263,5.56849868478066,6.97298680776263,1067157.47571988,0.0,1.0
2006-03-22,5.65,5.9,5.6,5.8,189800,5.58828020763956,5.83554924337582,5.53882640049231,5.73664162908132,191896.247173504,0.0,1.0
2006-03-23,5.73,5.8,5.61,5.67,107500,5.66740629907516,5.73664162908132,5.54871716192176,5.60806173049846,108687.284358017,0.0,1.0
2006-03-24,5.69,5.8,5.66,5.8,91000,5.62784325335736,5.73664162908132,5.59817096906901,5.73664162908132,92005.0500146936,0.0,1.0
2006-03-27,5.2601,5.7,5.2,5.7,132000,5.20263941950528,5.63773401478681,5.14319594331428,5.63773401478681,133457.874746589,0.0,1.0
2006-03-28,5.21,5.35,5.05,5.26,83400,5.15308670474373,5.29155736475604,4.99483452187253,5.20254051189099,84321.1117717083,0.0,1.0
2006-03-29,5.25,5.38,5.11,5.22,60800,5.19264975046154,5.32122964904439,5.05417909044923,5.16297746617319,61471.5059438832,0.0,1.0
2006-03-30,5.3999,5.45,5.26,5.26,61600,5.340912264289,5.39046497905055,5.20254051189099,5.20254051189099,62280.341548408,0.0,1.0
2006-03-31,5.6,5.65,5.41,5.48,49400,5.53882640049231,5.58828020763956,5.35090193333275,5.4201372633389,49945.5985794051,0.0,1.0
2006-04-03,5.7,5.82,5.6,5.63,82700,5.63773401478681,5.75642315194022,5.53882640049231,5.56849868478066,83613.380617749,0.0,1.0
2006-04-04,5.9,5.9,5.61,5.83,85400,5.83554924337582,5.83554924337582,5.54871716192176,5.76631391336967,86343.2007830202,0.0,1.0
2006-04-05,5.82,5.97,5.61,5.97,63700,5.75642315194022,5.90478457338198,5.54871716192176,5.90478457338198,64403.5350102855,0.0,1.0
2006-04-06,5.76,5.84,5.61,5.82,35800,5.69707858336351,5.77620467479912,5.54871716192176,5.75642315194022,36195.3933024839,0.0,1.0
2006-04-07,5.55,5.73,5.5,5.73,21800,5.48937259334505,5.66740629907516,5.4399187861978,5.66740629907516,22040.7702233002,0.0,1.0
2006-04-10,5.47,5.59,5.3,5.51,54300,5.41024650190945,5.52893563906285,5.24210355760879,5.44980954762725,54899.7166571194,0.0,1.0
2006-04-11,5.43,5.49,5.38,5.47,34600,5.37068345619165,5.43002802476835,5.32122964904439,5.41024650190945,34982.1398956967,0.0,1.0
2006-04-12,5.6,5.7,5.37,5.5,19300,5.53882640049231,5.63773401478681,5.31133888761494,5.4399187861978,19513.1589591603,0.0,1.0
2006-04-13,5.6323,5.65,5.58,5.65,12600,5.57077355990943,5.58828020763956,5.5190448776334,5.58828020763956,12739.1607712653,0.0,1.0
2006-04-17,5.4999,5.61,5.44,5.6,17600,5.43981987858351,5.54871716192176,5.3805742176211,5.53882640049231,17794.3832995451,0.0,1.0
2006-04-18,5.58,5.58,5.4501,5.5,30600,5.5190448776334,5.5190448776334,5.39056388666484,5.4399187861978,30937.9618730728,0.0,1.0
2006-04-19,5.54,5.63,5.5,5.58,47700,5.4794818319156,5.56849868478066,5.4399187861978,5.5190448776334,48226.82291979,0.0,1.0
2006-04-20,5.58,5.66,5.56,5.59,44600,5.5190448776334,5.59817096906901,5.4992633547745,5.52893563906285,45092.5849522565,0.0,1.0
2006-04-21,5.54,5.62,5.47,5.6,43700,5.4794818319156,5.55860792335121,5.41024650190945,5.53882640049231,44182.6448971661,0.0,1.0
2006-04-24,5.45,5.54,5.45,5.5,19200,5.39046497905055,5.4794818319156,5.39046497905055,5.4399187861978,19412.0545085947,0.0,1.0
2006-04-25,5.33,5.4,5.21,5.4,41300,5.27177584189714,5.3410111719033,5.15308670474373,5.3410111719033,41756.1380835917,0.0,1.0
2006-04-26,5.4001,5.41,5.31,5.4,40900,5.34111007951759,5.35090193333275,5.25199431903824,5.3410111719033,41351.7202813293,0.0,1.0
2006-04-27,5.35,5.46,5.34,5.46,22200,5.29155736475604,5.40035574048,5.28166660332659,5.40035574048,22445.1880255626,0.0,1.0
2006-04-28,5.39,5.45,5.29,5.34,12500,5.33112041047384,5.39046497905055,5.23221279617934,5.28166660332659,12638.0563206997,0.0,1.0
2006-05-01,5.25,5.45,5.21,5.38,35500,5.19264975046154,5.39046497905055,5.15308670474373,5.32122964904439,35892.079950787,0.0,1.0
2006-05-02,5.13,5.21,5.02,5.21,80700,5.07396061330813,5.15308670474373,4.96516223758417,5.15308670474373,81591.2916064371,0.0,1.0
2006-05-03,5.34,5.34,5.03,5.06,24400,5.28166660332659,5.28166660332659,4.97505299901362,5.00472528330198,24669.4859380058,0.0,1.0
2006-05-04,7.29,7.32,5.3,5.35,861200,7.21036508206945,7.2400373663578,5.24210355760879,5.29155736475604,870711.528270924,0.0,1.0
2006-05-05,7.35,7.9,7.04,7.41,292800,7.26970965064615,7.81370152926593,6.96309604633318,7.32905421922285,296033.831256069,0.0,1.0
2006-05-08,6.87,7.35,6.85,7.35,157700,6.79495310203253,7.26970965064615,6.77517157917362,7.26970965064615,159441.718541947,0.0,1.0
2006-05-09,7.65,7.8,6.88,6.9,112400,7.56643249352967,7.71479391497143,6.80484386346198,6.82462538632088,113641.402435731,0.0,1.0
2006-05-10,7.45,7.8,7.25,7.8,75700,7.36861726494066,7.71479391497143,7.17080203635165,7.71479391497143,76536.0690781572,0.0,1.0
2006-05-11,7.21,7.4,7.06,7.38,44600,7.13123899063384,7.3191634577934,6.98287756919208,7.2993819349345,45092.5849522565,0.0,1.0
2006-05-12,6.84,7.1,6.68,7.1,81200,6.76528081774417,7.02244061490989,6.60702863487296,7.02244061490989,82096.8138592651,0.0,1.0
2006-05-15,6.45,7.09,6.45,6.76,58000,6.3795411219956,7.01254985348044,6.3795411219956,6.68615472630857,58640.5813280465,0.0,1.0
2006-05-16,6.9,7.0,6.55,6.55,54800,6.82462538632088,6.92353300061538,6.47844873629011,6.47844873629011,55405.2389099473,0.0,1.0
2006-05-17,6.71,6.8,6.59,6.8,26500,6.63670091916132,6.72571777202637,6.51801178200791,6.72571777202637,26792.6793998833,0.0,1.0
2006-05-18,6.62,6.85,6.58,6.8,13000,6.54768406629626,6.77517157917362,6.50812102057846,6.72571777202637,13143.5785735277,0.0,1.0
2006-05-19,6.36,6.75,6.35,6.7,32300,6.29052426913055,6.67626396487912,6.2806335077011,6.62681015773187,32656.7375326879,0.0,1.0
2006-05-22,6.31,6.39,5.76,6.3,78400,6.24107046198329,6.3201965534189,5.69707858336351,6.23117970055384,79265.8892434284,0.0,1.0
2006-05-23,6.11,6.5,6.11,6.3,27700,6.04325523339428,6.42899492914285,6.04325523339428,6.23117970055384,28005.9328066705,0.0,1.0
2006-05-24,6.0,6.1,5.81,6.1,78800,5.93445685767033,6.03336447196483,5.74653239051077,6.03336447196483,79670.3070456907,0.0,1.0
2006-05-25,6.02,6.08,5.8,5.99,24000,5.95423838052923,6.01358294910593,5.73664162908132,5.92456609624088,24265.0681357434,0.0,1.0
2006-05-26,6.26,6.49,6.02,6.02,27600,6.19161665483604,6.4191041677134,5.95423838052923,5.95423838052923,27904.8283561049,0.0,1.0
2006-05-30,6.18,6.35,5.89,6.35,31400,6.11249056340044,6.2806335077011,5.82565848194637,6.2806335077011,31746.7974775976,0.0,1.0
2006-05-31,6.27,6.27,6.0,6.1,18400,6.20150741626549,6.20150741626549,5.93445685767033,6.03336447196483,18603.2189040699,0.0,1.0
2006-06-01,6.25,6.43,6.1,6.1,24100,6.18172589340659,6.3597595991367,6.03336447196483,6.03336447196483,24366.172586309,0.0,1.0
2006-06-02,6.29,6.34,6.2,6.26,17500,6.22128893912439,6.27074274627165,6.13227208625934,6.19161665483604,17693.2788489795,0.0,1.0
2006-06-05,6.25,6.3301,6.2,6.3,17800,6.18172589340659,6.26095089245649,6.13227208625934,6.23117970055384,17996.5922006763,0.0,1.0
2006-06-06,6.17,6.25,6.1,6.2,7800,6.10259980197099,6.18172589340659,6.03336447196483,6.13227208625934,7886.14714411659,0.0,1.0
2006-06-07,6.18,6.4,6.15,6.25,26400,6.11249056340044,6.33008731484835,6.08281827911209,6.18172589340659,26691.5749493177,0.0,1.0
2006-06-08,6.15,6.26,6.08,6.13,32200,6.08281827911209,6.19161665483604,6.01358294910593,6.06303675625318,32555.6330821223,0.0,1.0
2006-06-09,6.21,6.2624,6.01,6.05,19800,6.14216284768879,6.19399043757911,5.94434761909978,5.98391066481758,20018.6812119883,0.0,1.0
2006-06-12,6.05,6.16,6.03,6.16,16400,5.98391066481758,6.09270904054154,5.96412914195868,6.09270904054154,16581.129892758,0.0,1.0
2006-06-13,5.98,6.12,5.98,6.01,28100,5.91467533481143,6.05314599482373,5.91467533481143,5.94434761909978,28410.3506089329,0.0,1.0
2006-06-14,5.84,5.97,5.75,5.93,59900,5.77620467479912,5.90478457338198,5.68718782193406,5.86522152766417,60561.5658887928,0.0,1.0
2006-06-15,6.0,6.1,5.83,5.91,10000,5.93445685767033,6.03336447196483,5.76631391336967,5.84544000480527,10110.4450565597,0.0,1.0
2006-06-16,6.04,6.15,5.96,6.15,5600,5.97401990338813,6.08281827911209,5.89489381195253,6.08281827911209,5661.84923167345,0.0,1.0
2006-06-19,5.9,6.05,5.88,5.9,7000,5.83554924337582,5.98391066481758,5.81576772051692,5.83554924337582,7077.31153959182,0.0,1.0
2006-06-20,5.9499,5.95,5.83,5.9,11700,5.88490414290878,5.88500305052307,5.76631391336967,5.83554924337582,11829.2207161749,0.0,1.0
2006-06-21,5.92,6.05,5.89,5.94,14800,5.85533076623472,5.98391066481758,5.82565848194637,5.87511228909362,14963.4586837084,0.0,1.0
2006-06-22,5.63,5.93,5.52,5.89,98100,5.56849868478066,5.86522152766417,5.4597003090567,5.82565848194637,99183.466004851,0.0,1.0
2006-06-23,5.87,5.87,5.55,5.55,39400,5.80587695908747,5.80587695908747,5.48937259334505,5.48937259334505,39835.1535228454,0.0,1.0
2006-06-26,6.03,6.04,5.76,5.86,11500,5.96412914195868,5.97401990338813,5.69707858336351,5.79598619765802,11627.0118150437,0.0,1.0
2006-06-27,5.95,6.01,5.85,6.01,15600,5.88500305052307,5.94434761909978,5.78609543622857,5.94434761909978,15772.2942882332,0.0,1.0
2006-06-28,5.78,5.97,5.78,5.97,22900,5.71686010622242,5.90478457338198,5.71686010622242,5.90478457338198,23152.9191795218,0.0,1.0
2006-06-29,5.93,5.93,5.8,5.8,9700,5.86522152766417,5.86522152766417,5.73664162908132,5.73664162908132,9807.13170486295,0.0,1.0
2006-06-30,5.94,6.04,5.94,6.01,15000,5.87511228909362,5.97401990338813,5.87511228909362,5.94434761909978,15165.6675848396,0.0,1.0
2006-07-03,6.48,6.5,5.97,5.97,38800,6.40921340628395,6.42899492914285,5.90478457338198,5.90478457338198,39228.5268194518,0.0,1.0
2006-07-05,6.44,6.54,6.37,6.48,56500,6.36965036056615,6.46855797486066,6.30041503056,6.40921340628395,57124.0145695625,0.0,1.0
2006-07-06,6.16,6.37,6.14,6.36,10900,6.09270904054154,6.30041503056,6.07292751768263,6.29052426913055,11020.3851116501,0.0,1.0
2006-07-07,6.35,6.35,6.14,6.15,9100,6.2806335077011,6.2806335077011,6.07292751768263,6.08281827911209,9200.50500146936,0.0,1.0
2006-07-10,5.99,6.5,5.96,6.4,25100,5.92456609624088,6.42899492914285,5.89489381195253,6.33008731484835,25377.2170919649,0.0,1.0
2006-07-11,5.86,6.0999,5.77,6.0,44500,5.79598619765802,6.03326556435054,5.70696934479296,5.93445685767033,44991.4805016908,0.0,1.0
2006-07-12,5.779,5.91,5.75,5.9,30000,5.71587103007947,5.84544000480527,5.68718782193406,5.83554924337582,30331.3351696792,0.0,1.0
2006-07-13,5.63,5.8,5.56,5.65,25700,5.56849868478066,5.73664162908132,5.4992633547745,5.58828020763956,25983.8437953585,0.0,1.0
2006-07-14,5.65,5.85,5.6,5.61,19800,5.58828020763956,5.78609543622857,5.53882640049231,5.54871716192176,20018.6812119883,0.0,1.0
2006-07-17,6.0,6.0,5.66,5.75,28500,5.93445685767033,5.93445685767033,5.59817096906901,5.68718782193406,28814.7684111952,0.0,1.0
2006-07-18,5.95,6.1899,5.87,5.9,26100,5.88500305052307,6.12228241721559,5.80587695908747,5.83554924337582,26388.2615976209,0.0,1.0
2006-07-19,5.7,6.05,5.68,5.85,39900,5.63773401478681,5.98391066481758,5.61795249192791,5.78609543622857,40340.6757756734,0.0,1.0
2006-07-20,5.67,5.82,5.6,5.69,28000,5.60806173049846,5.75642315194022,5.53882640049231,5.62784325335736,28309.2461583673,0.0,1.0
2006-07-21,5.48,5.6,5.3,5.6,37200,5.4201372633389,5.53882640049231,5.24210355760879,5.53882640049231,37610.8556104022,0.0,1.0
2006-07-24,5.43,5.43,5.36,5.43,7400,5.37068345619165,5.37068345619165,5.30144812618549,5.37068345619165,7481.7293418542,0.0,1.0
2006-07-25,5.7,5.7,5.25,5.35,38100,5.63773401478681,5.63773401478681,5.19264975046154,5.29155736475604,38520.7956654926,0.0,1.0
2006-07-26,5.89,5.9476,5.6,5.7,14300,5.82565848194637,5.88262926778001,5.53882640049231,5.63773401478681,14457.9364308804,0.0,1.0
2006-07-27,5.8,5.93,5.7,5.7,12800,5.73664162908132,5.86522152766417,5.63773401478681,5.63773401478681,12941.3696723965,0.0,1.0
2006-07-28,5.9,5.92,5.62,5.75,21100,5.83554924337582,5.85533076623472,5.55860792335121,5.68718782193406,21333.0390693411,0.0,1.0
2006-07-31,5.89,5.9299,5.76,5.89,20700,5.82565848194637,5.86512262004988,5.69707858336351,5.82565848194637,20928.6212670787,0.0,1.0
2006-08-01,5.66,5.8,5.4,5.8,47000,5.59817096906901,5.73664162908132,5.3410111719033,5.73664162908132,47519.0917658308,0.0,1.0
2006-08-02,5.73,5.8,5.57,5.7,36700,5.66740629907516,5.73664162908132,5.50915411620395,5.63773401478681,37105.3333575743,0.0,1.0
2006-08-03,5.82,5.93,5.64,5.83,31500,5.75642315194022,5.86522152766417,5.57838944621011,5.76631391336967,31847.9019281632,0.0,1.0
2006-08-04,5.69,5.89,5.61,5.86,11800,5.62784325335736,5.82565848194637,5.54871716192176,5.79598619765802,11930.3251667405,0.0,1.0
2006-08-07,5.7,5.82,5.62,5.66,26500,5.63773401478681,5.75642315194022,5.55860792335121,5.59817096906901,26792.6793998833,0.0,1.0
2006-08-08,5.8,5.88,5.65,5.7,14800,5.73664162908132,5.81576772051692,5.58828020763956,5.63773401478681,14963.4586837084,0.0,1.0
2006-08-09,5.63,5.81,5.61,5.76,21400,5.56849868478066,5.74653239051077,5.54871716192176,5.69707858336351,21636.3524210378,0.0,1.0
2006-08-10,5.98,6.5,5.9,6.2,256200,5.91467533481143,6.42899492914285,5.83554924337582,6.13227208625934,259029.60234906,0.0,1.0
2006-08-11,5.8,6.05,5.73,6.05,36400,5.73664162908132,5.98391066481758,5.66740629907516,5.98391066481758,36802.0200058774,0.0,1.0
2006-08-14,5.9,5.9,5.76,5.87,43700,5.83554924337582,5.83554924337582,5.69707858336351,5.80587695908747,44182.6448971661,0.0,1.0
2006-08-15,5.8,5.9,5.75,5.75,27300,5.73664162908132,5.83554924337582,5.68718782193406,5.68718782193406,27601.5150044081,0.0,1.0
2006-08-16,5.95,5.97,5.77,5.77,28400,5.88500305052307,5.90478457338198,5.70696934479296,5.70696934479296,28713.6639606297,0.0,1.0
2006-08-17,6.03,6.03,5.9,5.96,52100,5.96412914195868,5.96412914195868,5.83554924337582,5.89489381195253,52675.4187446762,0.0,1.0
2006-08-18,6.35,6.35,6.04,6.05,80400,6.2806335077011,6.2806335077011,5.97401990338813,5.98391066481758,81287.9782547402,0.0,1.0
2006-08-21,6.32,6.58,6.3001,6.4,47900,6.25096122341275,6.50812102057846,6.23127860816814,6.33008731484835,48429.0318209211,0.0,1.0
2006-08-22,6.35,6.41,6.3,6.3,15200,6.2806335077011,6.3399780762778,6.23117970055384,6.23117970055384,15367.8764859708,0.0,1.0
2006-08-23,6.21,6.4,6.21,6.4,10400,6.14216284768879,6.33008731484835,6.14216284768879,6.33008731484835,10514.8628588221,0.0,1.0
2006-08-24,6.15,6.2,6.0,6.2,35600,6.08281827911209,6.13227208625934,5.93445685767033,6.13227208625934,35993.1844013526,0.0,1.0
2006-08-25,6.24,6.25,6.06,6.06,16100,6.17183513197714,6.18172589340659,5.99380142624703,5.99380142624703,16277.8165410612,0.0,1.0
2006-08-28,6.36,6.45,6.22,6.25,27300,6.29052426913055,6.3795411219956,6.15205360911824,6.18172589340659,27601.5150044081,0.0,1.0
2006-08-29,6.23,6.38,6.06,6.3,28200,6.16194437054769,6.31030579198945,5.99380142624703,6.23117970055384,28511.4550594985,0.0,1.0
2006-08-30,6.22,6.34,6.17,6.18,15800,6.15205360911824,6.27074274627165,6.10259980197099,6.11249056340044,15974.5031893644,0.0,1.0
2006-08-31,6.3,6.37,6.22,6.26,26300,6.23117970055384,6.30041503056,6.15205360911824,6.19161665483604,26590.4704987521,0.0,1.0
2006-09-01,6.2,6.37,6.2,6.31,43300,6.13227208625934,6.30041503056,6.13227208625934,6.24107046198329,43778.2270949037,0.0,1.0
2006-09-05,6.36,6.46,6.11,6.11,35400,6.29052426913055,6.38943188342505,6.04325523339428,6.04325523339428,35790.9755002215,0.0,1.0
2006-09-06,6.32,6.3624,6.26,6.35,13200,6.25096122341275,6.29289805187362,6.19161665483604,6.2806335077011,13345.7874746588,0.0,1.0
2006-09-07,6.31,6.3224,6.26,6.31,13400,6.24107046198329,6.25333500615581,6.19161665483604,6.24107046198329,13547.9963757901,0.0,1.0
2006-09-08,6.28,6.28,6.2,6.26,8100,6.21139817769494,6.21139817769494,6.13227208625934,6.19161665483604,8189.46049581339,0.0,1.0
2006-09-11,6.15,6.28,6.13,6.2299,9000,6.08281827911209,6.21139817769494,6.06303675625318,6.1618454629334,9099.40055090376,0.0,1.0
2006-09-12,6.2,6.25,6.1706,6.2,10000,6.13227208625934,6.18172589340659,6.10319324765675,6.13227208625934,10110.4450565597,0.0,1.0
2006-09-13,6.15,6.22,6.1212,6.18,19900,6.08281827911209,6.15205360911824,6.05433288619527,6.11249056340044,20119.7856625539,0.0,1.0
2006-09-14,6.39,6.39,6.14,6.14,10600,6.3201965534189,6.3201965534189,6.07292751768263,6.07292751768263,10717.0717599533,0.0,1.0
2006-09-15,6.35,6.39,6.16,6.19,22900,6.2806335077011,6.3201965534189,6.09270904054154,6.12238132482989,23152.9191795218,0.0,1.0
2006-09-18,6.26,6.45,6.26,6.35,18800,6.19161665483604,6.3795411219956,6.19161665483604,6.2806335077011,19007.6367063323,0.0,1.0
2006-09-19,6.3,6.34,6.27,6.34,10000,6.23117970055384,6.27074274627165,6.20150741626549,6.27074274627165,10110.4450565597,0.0,1.0
2006-09-20,6.4,6.4,6.2,6.29,25100,6.33008731484835,6.33008731484835,6.13227208625934,6.22128893912439,25377.2170919649,0.0,1.0
2006-09-21,6.73,6.73,6.41,6.45,61300,6.65648244202022,6.65648244202022,6.3399780762778,6.3795411219956,61977.0281967112,0.0,1.0
2006-09-22,6.71,6.75,6.61,6.75,20500,6.63670091916132,6.67626396487912,6.53779330486681,6.67626396487912,20726.4123659475,0.0,1.0
2006-09-25,6.72,6.75,6.62,6.75,26200,6.64659168059077,6.67626396487912,6.54768406629626,6.67626396487912,26489.3660481865,0.0,1.0
2006-09-26,6.75,6.75,6.61,6.71,6100,6.67626396487912,6.67626396487912,6.53779330486681,6.63670091916132,6167.37148450144,0.0,1.0
2006-09-27,6.8,6.85,6.71,6.75,21700,6.72571777202637,6.77517157917362,6.63670091916132,6.67626396487912,21939.6657727346,0.0,1.0
2006-09-28,7.03,7.1,6.8,6.85,45000,6.95320528490373,7.02244061490989,6.72571777202637,6.77517157917362,45497.0027545188,0.0,1.0
2006-09-29,6.9,7.1,6.89,7.1,26500,6.82462538632088,7.02244061490989,6.81473462489143,7.02244061490989,26792.6793998833,0.0,1.0
2006-10-02,6.96,7.1,6.95,7.0,13300,6.88396995489758,7.02244061490989,6.87407919346813,6.92353300061538,13446.8919252245,0.0,1.0
2006-10-03,6.9163,7.0,6.8,6.8,16000,6.84074732745088,6.92353300061538,6.72571777202637,6.72571777202637,16176.7120904956,0.0,1.0
2006-10-04,6.69,6.82,6.68,6.82,18600,6.61691939630242,6.74549929488527,6.60702863487296,6.74549929488527,18805.4278052011,0.0,1.0
2006-10-05,6.66,6.74,6.59,6.6,18200,6.58724711201406,6.66637320344967,6.51801178200791,6.52790254343736,18401.0100029387,0.0,1.0
2006-10-06,6.79,6.85,6.68,6.68,2100,6.71582701059692,6.77517157917362,6.60702863487296,6.60702863487296,2123.19346187755,0.0,1.0
2006-10-09,6.9,6.9,6.85,6.85,30500,6.82462538632088,6.82462538632088,6.77517157917362,6.77517157917362,30836.8574225072,0.0,1.0
2006-10-10,7.08,7.1,6.85,6.85,18800,7.00265909205099,7.02244061490989,6.77517157917362,6.77517157917362,19007.6367063323,0.0,1.0
2006-10-11,7.23,7.44,6.95,7.08,71500,7.15102051349275,7.35872650351121,6.87407919346813,7.00265909205099,72289.6821544021,0.0,1.0
2006-10-12,7.29,7.32,7.15,7.15,6100,7.21036508206945,7.2400373663578,7.07189442205714,7.07189442205714,6167.37148450144,0.0,1.0
2006-10-13,7.49,7.5,7.26,7.26,20500,7.40818031065846,7.41807107208791,7.1806927977811,7.1806927977811,20726.4123659475,0.0,1.0
2006-10-16,7.25,7.5,7.0,7.5,40100,7.17080203635165,7.41807107208791,6.92353300061538,7.41807107208791,40542.8846768045,0.0,1.0
2006-10-17,7.5899,7.68,7.3184,7.35,55700,7.50698901733867,7.59610477781802,7.23845484452909,7.26970965064615,56315.1789650377,0.0,1.0
2006-10-18,7.3601,7.85,7.3,7.65,95500,7.2796993196899,7.76424772211868,7.2202558434989,7.56643249352967,96554.7502901455,0.0,1.0
2006-10-19,7.3888,7.5,7.3,7.44,12400,7.30808580499242,7.41807107208791,7.2202558434989,7.35872650351121,12536.9518701341,0.0,1.0
2006-10-20,7.43,7.5,7.32,7.48,13200,7.34883574208176,7.41807107208791,7.2400373663578,7.39828954922901,13345.7874746588,0.0,1.0
2006-10-23,7.6,7.62,7.45,7.45,12800,7.51697868638241,7.53676020924132,7.36861726494066,7.36861726494066,12941.3696723965,0.0,1.0
2006-10-24,7.47,7.65,7.41,7.65,19900,7.38839878779956,7.56643249352967,7.32905421922285,7.56643249352967,20119.7856625539,0.0,1.0
2006-10-25,7.2701,7.59,7.16,7.45,44600,7.19068246682484,7.50708792495296,7.08178518348659,7.36861726494066,45092.5849522564,0.0,1.0
2006-10-26,7.1801,7.26,7.15,7.22,43800,7.10166561395979,7.1806927977811,7.07189442205714,7.14112975206329,44283.7493477316,0.0,1.0
2006-10-27,7.25,7.29,7.15,7.21,13800,7.17080203635165,7.21036508206945,7.07189442205714,7.13123899063384,13952.4141780524,0.0,1.0
2006-10-30,7.4799,7.49,7.2,7.2,18800,7.39819064161471,7.40818031065846,7.12134822920439,7.12134822920439,19007.6367063323,0.0,1.0
2006-10-31,7.4,7.4,7.28,7.39,12900,7.3191634577934,7.3191634577934,7.20047432064,7.30927269636395,13042.4741229621,0.0,1.0
2006-11-01,7.3301,7.39,7.32,7.39,3800,7.25002703540154,7.30927269636395,7.2400373663578,7.30927269636395,3841.9691214927,0.0,1.0
2006-11-02,7.27,7.35,7.25,7.35,7100,7.19058355921055,7.26970965064615,7.17080203635165,7.26970965064615,7178.41599015741,0.0,1.0
2006-11-03,7.21,7.3,7.2,7.2,6800,7.13123899063384,7.2202558434989,7.12134822920439,7.12134822920439,6875.10263846062,0.0,1.0
2006-11-06,7.0796,7.15,6.99,7.14,33400,7.00226346159381,7.07189442205714,6.91364223918593,7.06200366062769,33768.8864889095,0.0,1.0
2006-11-07,6.95,7.05,6.86,6.97,24500,6.87407919346813,6.97298680776263,6.78506234060307,6.89386071632703,24770.5903885714,0.0,1.0
2006-11-08,8.47,8.47,7.42,7.49,558200,8.37747493074461,8.37747493074461,7.3389449806523,7.40818031065846,564365.043057165,0.0,1.0
2006-11-09,8.45,8.6,8.08,8.6,184300,8.35769340788571,8.50605482932747,7.99173523499604,8.50605482932747,186335.502392396,0.0,1.0
2006-11-10,8.6999,8.81,8.46,8.5,172500,8.60486353600768,8.71376081934593,8.36758416931516,8.40714721503296,174405.177225655,0.0,1.0
2006-11-13,9.09,9.29,8.71,8.76,266900,8.99070213937055,9.18851736795956,8.61485320505143,8.66430701219868,269847.778559579,0.0,1.0
2006-11-14,9.06,9.19,8.75,9.1,109300,8.9610298550822,9.08960975366505,8.65441625076923,9.0005929008,110507.164468198,0.0,1.0
2006-11-15,9.14,9.19,8.91,9.14,58100,9.0401559465178,9.08960975366505,8.81266843364044,9.0401559465178,58741.6857786121,0.0,1.0
2006-11-16,8.95,9.2,8.91,8.95,42000,8.85223147935824,9.0995005150945,8.81266843364044,8.85223147935824,42463.8692375509,0.0,1.0
2006-11-17,8.85,8.85,8.7,8.83,35800,8.75332386506373,8.75332386506373,8.60496244362197,8.73354234220483,36195.3933024839,0.0,1.0
2006-11-20,8.85,8.85,8.7,8.7,39200,8.75332386506373,8.75332386506373,8.60496244362197,8.60496244362197,39632.9446217142,0.0,1.0
2006-11-21,9.43,9.48,8.74,8.9,130700,9.32698802797186,9.37644183511912,8.64452548933978,8.80277767221099,132143.516889236,0.0,1.0
2006-11-22,9.82,9.98,9.55,9.65,219400,9.71272772372044,9.87097990659164,9.44567716512527,9.54458477941978,221823.164540921,0.0,1.0
2006-11-24,10.06,10.23,9.85,10.0,142000,9.95010599802725,10.1182489423279,9.74240000800879,9.89076142945055,143568.319803148,0.0,1.0
2006-11-27,9.6601,10.5981,9.55,10.21,238000,9.55457444846352,10.482327870546,9.44567716512527,10.098467419469,240628.592346122,0.0,1.0
2006-11-28,9.84,9.9,9.31,9.56,94200,9.73250924657934,9.79185381515604,9.20829889081846,9.45556792655472,95240.3924327927,0.0,1.0
2006-11-29,10.01,10.28,9.85,9.95,89200,9.90065219088,10.1677027494752,9.74240000800879,9.84130762230329,90185.1699045128,0.0,1.0
2006-11-30,10.66,10.7,10.02,10.26,141700,10.5435516837943,10.5831147295121,9.91054295230945,10.1479212266163,143265.006451451,0.0,1.0
2006-12-01,10.68,11.22,10.2,10.54,297600,10.5633332066532,11.0974343238435,10.0885766580396,10.4248625466409,300886.844883217,0.0,1.0
2006-12-04,10.7999,11.19,10.7,10.73,381800,10.6819234361923,11.0677620395552,10.5831147295121,10.6127870138004,386016.792259451,0.0,1.0
2006-12-05,10.48,10.84,10.41,10.8,90700,10.3655179780642,10.7215853895244,10.296282648058,10.6820223438066,91701.7366629966,0.0,1.0
2006-12-06,10.219,10.5399,10.16,10.3,93600,10.1073691047555,10.4247636390266,10.0490136123218,10.1874842723341,94633.7657293993,0.0,1.0
2006-12-07,10.14,10.69,10.111,10.26,147600,10.0292320894629,10.5732239680826,10.0005488813174,10.1479212266163,149230.169034821,0.0,1.0
2006-12-08,10.16,10.31,10.05,10.25,39500,10.0490136123218,10.1973750337635,9.9402152365978,10.1380304651868,39936.2579734108,0.0,1.0
2006-12-11,10.3801,10.89,10.2,10.29,169800,10.266709271384,10.7710391966716,10.0885766580396,10.1775935109046,171675.357060384,0.0,1.0
2006-12-12,10.31,10.7,10.2,10.39,97700,10.1973750337635,10.5831147295121,10.0885766580396,10.2765011251991,98779.0482025888,0.0,1.0
2006-12-13,9.9,10.43,9.66,10.35,161700,9.79185381515604,10.3160641709169,9.55447554084923,10.2369380794813,163485.896564571,0.0,1.0
2006-12-14,9.55,9.9899,9.3,9.9,167300,9.44567716512527,9.8807717604068,9.19840812938901,9.79185381515604,169147.745796244,0.0,1.0
2006-12-15,9.11,9.57,8.76,9.45,287600,9.01048366222945,9.46545868798417,8.66430701219868,9.34676955083076,290776.399826658,0.0,1.0
2006-12-18,9.1,9.7,9.05,9.12,150700,9.0005929008,9.59403858656703,8.95113909365275,9.0203744236589,152364.407002355,0.0,1.0
2006-12-19,9.16,9.55,8.9,8.95,75100,9.0599374693767,9.44567716512527,8.80277767221099,8.85223147935824,75929.4423747636,0.0,1.0
2006-12-20,9.25,9.45,9.2,9.25,25700,9.14895432224175,9.34676955083076,9.0995005150945,9.14895432224175,25983.8437953585,0.0,1.0
2006-12-21,9.15,9.36,9.01,9.25,30100,9.05004670794725,9.25775269796571,8.91157604793494,9.14895432224175,30432.4396202448,0.0,1.0
2006-12-22,9.01,9.15,8.85,9.14,33700,8.91157604793494,9.05004670794725,8.75332386506373,9.0401559465178,34072.1998406063,0.0,1.0
2006-12-26,8.96,9.05,8.91,8.92,21200,8.86212224078769,8.95113909365275,8.81266843364044,8.82255919506989,21434.1435199066,0.0,1.0
2006-12-27,9.53,9.7,8.5,8.98,166800,9.42589564226637,9.59403858656703,8.40714721503296,8.88190376364659,168642.223543416,0.0,1.0
2006-12-28,9.85,10.0,9.65,9.9,90300,9.74240000800879,9.89076142945055,9.54458477941978,9.79185381515604,91297.3188607344,0.0,1.0
2006-12-29,9.65,9.9,9.65,9.75,41200,9.54458477941978,9.79185381515604,9.54458477941978,9.64349239371428,41655.0336330261,0.0,1.0
2007-01-03,9.34,9.95,8.88,9.7,163700,9.23797117510681,9.84130762230329,8.78299614935209,9.59403858656703,165507.985575883,0.0,1.0
2007-01-04,8.9101,9.4,8.75,9.4,91100,8.81276734125473,9.29731574368351,8.65441625076923,9.29731574368351,92106.1544652592,0.0,1.0
2007-01-05,9.1,9.2,8.65,8.8,122800,9.0005929008,9.0995005150945,8.55550863647472,8.70387005791648,124156.265294554,0.0,1.0
2007-01-08,9.18,9.91,9.15,9.75,95000,9.0797189922356,9.80174457658549,9.05004670794725,9.64349239371428,96049.2280373175,0.0,1.0
2007-01-09,9.06,9.4199,9.0,9.32,36100,8.9610298550822,9.31699835892812,8.90168528650549,9.21818965224791,36498.7066541806,0.0,1.0
2007-01-10,9.15,9.15,8.8,9.01,68200,9.05004670794725,9.05004670794725,8.70387005791648,8.91157604793494,68953.2352857374,0.0,1.0
2007-01-11,9.34,9.43,9.01,9.15,88600,9.23797117510681,9.32698802797186,8.91157604793494,9.05004670794725,89578.5432011193,0.0,1.0
2007-01-12,9.37,9.55,9.34,9.34,42700,9.26764345939516,9.44567716512527,9.23797117510681,9.23797117510681,43171.6003915101,0.0,1.0
2007-01-16,9.5096,9.55,9.3,9.38,52100,9.40571848895029,9.44567716512527,9.19840812938901,9.27753422082461,52675.4187446762,0.0,1.0
2007-01-17,9.9658,10.35,9.59,9.65,173200,9.85693502536182,10.2369380794813,9.48524021084307,9.54458477941978,175112.908379615,0.0,1.0
2007-01-18,9.7,10.2,9.6,9.98,84200,9.59403858656703,10.0885766580396,9.49513097227252,9.87097990659164,85129.947376233,0.0,1.0
2007-01-19,9.44,9.62,9.05,9.6,93800,9.33687878940131,9.51491249513142,8.95113909365275,9.49513097227252,94835.9746305304,0.0,1.0
2007-01-22,9.04,9.75,9.0,9.44,78200,8.94124833222329,9.64349239371428,8.90168528650549,9.33687878940131,79063.6803422972,0.0,1.0
2007-01-23,9.15,9.2,8.851,9.04,84200,9.05004670794725,9.0995005150945,8.75431294120668,8.94124833222329,85129.947376233,0.0,1.0
2007-01-24,8.98,9.16,8.98,9.16,25000,8.88190376364659,9.0599374693767,8.88190376364659,9.0599374693767,25276.1126413993,0.0,1.0
2007-01-25,9.2922,9.35,8.9625,9.03,40400,9.19069333547404,9.24786193653626,8.86459493114505,8.93135757079384,40846.1980285013,0.0,1.0
2007-01-26,9.19,9.45,8.98,9.45,53300,9.08960975366505,9.34676955083076,8.88190376364659,9.34676955083076,53888.6721514634,0.0,1.0
2007-01-29,9.0,9.44,8.76,9.14,83200,8.90168528650549,9.33687878940131,8.66430701219868,9.0401559465178,84118.902870577,0.0,1.0
2007-01-30,8.69,9.0,8.55,8.92,121300,8.59507168219252,8.90168528650549,8.45660102218022,8.82255919506989,122639.69853607,0.0,1.0
2007-01-31,8.77,9.0,8.6001,8.85,75500,8.67419777362813,8.90168528650549,8.50615373694176,8.75332386506373,76333.860177026,0.0,1.0
2007-02-01,8.75,8.99,8.6,8.71,43100,8.65441625076923,8.89179452507604,8.50605482932747,8.61485320505143,43576.0181937725,0.0,1.0
2007-02-02,8.7,8.8,8.55,8.68,49800,8.60496244362197,8.70387005791648,8.45660102218022,8.58518092076307,50350.0163816675,0.0,1.0
2007-02-05,8.65,8.7,8.55,8.55,47200,8.55550863647472,8.60496244362197,8.45660102218022,8.45660102218022,47721.300666962,0.0,1.0
2007-02-06,8.85,8.9,8.5101,8.55,53600,8.75332386506373,8.80277767221099,8.41713688407671,8.45660102218022,54191.9855031602,0.0,1.0
2007-02-07,8.68,8.9,8.64,8.9,49600,8.58518092076307,8.80277767221099,8.54561787504527,8.80277767221099,50147.8074805363,0.0,1.0
2007-02-08,7.88,8.69,7.82,8.69,167900,7.79392000640703,8.59507168219252,7.73457543783033,8.59507168219252,169754.372499638,0.0,1.0
2007-02-09,8.1601,8.35,7.94,7.94,71300,8.07096023404594,8.2587857935912,7.85326457498373,7.85326457498373,72087.4732532709,0.0,1.0
2007-02-12,8.0356,8.25,7.57,8.16,87266,7.94782025424928,8.1598781792967,7.48730640209406,8.07086132643165,88229.8098305742,0.0,1.0
2007-02-13,8.2,8.3,8.0496,8.05,61746,8.11042437214945,8.20933198644395,7.96166732025051,7.96206295070769,62427.9540462337,0.0,1.0
2007-02-14,8.29,8.31,8.22,8.23,59825,8.1994412250145,8.2192227478734,8.13020589500835,8.1400966564378,60485.7375508686,0.0,1.0
2007-02-15,8.31,8.42,8.17,8.26,42300,8.2192227478734,8.32802112359736,8.0807520878611,8.16976894072615,42767.1825892477,0.0,1.0
2007-02-16,8.57,8.6,8.0,8.0,64300,8.47638254503912,8.50605482932747,7.91260914356044,7.91260914356044,65010.1617136791,0.0,1.0
2007-02-20,8.51,8.8,8.51,8.58,47800,8.41703797646241,8.70387005791648,8.41703797646241,8.48627330646857,48327.9273703556,0.0,1.0
2007-02-21,8.59,8.6,8.45,8.45,19200,8.49616406789802,8.50605482932747,8.35769340788571,8.35769340788571,19412.0545085947,0.0,1.0
2007-02-22,8.5495,8.74,8.5,8.65,21600,8.45610648410874,8.64452548933978,8.40714721503296,8.55550863647472,21838.561322169,0.0,1.0
2007-02-23,8.5899,8.62,8.5,8.5301,14100,8.49606516028372,8.52583635218637,8.40714721503296,8.43691840693561,14255.7275297492,0.0,1.0
2007-02-26,8.34,8.57,8.2,8.51,36100,8.24889503216176,8.47638254503912,8.11042437214945,8.41703797646241,36498.7066541806,0.0,1.0
2007-02-27,7.94,8.3,7.8,8.21,105600,7.85326457498373,8.20933198644395,7.71479391497143,8.1203151335789,106766.299797271,0.0,1.0
2007-02-28,7.5,8.0,7.29,8.0,66600,7.41807107208791,7.91260914356044,7.21036508206945,7.91260914356044,67335.5640766878,0.0,1.0
2007-03-01,7.7,7.95,7.05,7.45,132225,7.61588630067692,7.86315533641318,6.97298680776263,7.36861726494066,133685.359760361,0.0,1.0
2007-03-02,7.81,7.85,7.6499,7.69,31100,7.72468467640088,7.76424772211868,7.56633358591537,7.60599553924747,31443.4841259008,0.0,1.0
2007-03-05,7.51,7.8,7.5,7.7382,39900,7.42796183351736,7.71479391497143,7.41807107208791,7.65366900933742,40340.6757756734,0.0,1.0
2007-03-06,7.74,7.75,7.5,7.5,22000,7.65544934639472,7.66534010782417,7.41807107208791,7.41807107208791,22242.9791244314,0.0,1.0
2007-03-07,7.75,7.83,7.7,7.71,22300,7.66534010782417,7.74446619925978,7.61588630067692,7.62577706210637,22546.2924761282,0.0,1.0
2007-03-08,7.74,7.79,7.71,7.75,41800,7.65544934639472,7.70490315354198,7.62577706210637,7.66534010782417,42261.6603364197,0.0,1.0
2007-03-09,7.93,8.05,7.75,7.77,40800,7.84337381355428,7.96206295070769,7.66534010782417,7.68512163068307,41250.6158307638,0.0,1.0
2007-03-12,8.3701,9.0,7.989,7.989,106300,8.2786662240644,8.90168528650549,7.90172930598804,7.90172930598804,107474.03095123,0.0,1.0
2007-03-13,8.4,8.64,8.38,8.38,29700,8.30823960073846,8.54561787504527,8.28845807787956,8.28845807787956,30028.0218179824,0.0,1.0
2007-03-14,8.26,8.5,8.21,8.5,14200,8.16976894072615,8.40714721503296,8.1203151335789,8.40714721503296,14356.8319803148,0.0,1.0
2007-03-15,7.8,9.49,7.35,8.49,237600,7.71479391497143,9.38633259654857,7.26970965064615,8.39725645360351,240224.174543859,0.0,1.0
2007-03-16,7.73,7.98,7.55,7.8,36200,7.64555858496527,7.89282762070154,7.46752487923516,7.71479391497143,36599.8111047463,0.0,1.0
2007-03-19,7.55,7.7589,7.55,7.71,35100,7.46752487923516,7.67414288549638,7.46752487923516,7.62577706210637,35487.6621485247,0.0,1.0
2007-03-20,7.3,7.64,7.08,7.5,65900,7.2202558434989,7.55654173210022,7.00265909205099,7.41807107208791,66627.8329227287,0.0,1.0
2007-03-21,7.45,7.57,7.22,7.22,54400,7.36861726494066,7.48730640209406,7.14112975206329,7.14112975206329,55000.821107685,0.0,1.0
2007-03-22,7.7498,7.75,7.5,7.55,26500,7.66514229259558,7.66534010782417,7.41807107208791,7.46752487923516,26792.6793998833,0.0,1.0
2007-03-23,7.76,7.8099,7.5,7.75,46100,7.67523086925362,7.72458576878658,7.41807107208791,7.66534010782417,46609.1517107404,0.0,1.0
2007-03-26,7.9,7.9,7.74,7.76,43500,7.81370152926593,7.81370152926593,7.65544934639472,7.67523086925362,43980.4359960349,0.0,1.0
2007-03-27,7.9502,7.98,7.94,7.95,44800,7.86335315164177,7.89282762070154,7.85326457498373,7.86315533641318,45294.7938533876,0.0,1.0
2007-03-28,7.85,7.98,7.85,7.98,27000,7.76424772211868,7.89282762070154,7.76424772211868,7.89282762070154,27298.2016527113,0.0,1.0
2007-03-29,7.79,7.95,7.65,7.95,11300,7.70490315354198,7.86315533641318,7.56643249352967,7.86315533641318,11424.8029139125,0.0,1.0
2007-03-30,7.85,7.85,7.67,7.8,14800,7.76424772211868,7.76424772211868,7.58621401638857,7.71479391497143,14963.4586837084,0.0,1.0
2007-04-02,7.8201,7.9669,7.75,7.85,68900,7.73467434544462,7.87987072322896,7.66534010782417,7.76424772211868,69660.9664396966,0.0,1.0
2007-04-03,7.35,7.94,7.35,7.82,92900,7.26970965064615,7.85326457498373,7.26970965064615,7.73457543783033,93926.03457544,0.0,1.0
2007-04-04,7.37,7.5,7.27,7.4,44800,7.28949117350505,7.41807107208791,7.19058355921055,7.3191634577934,45294.7938533876,0.0,1.0
2007-04-05,7.41,7.5468,7.31,7.34,43600,7.32905421922285,7.46435983557774,7.23014660492835,7.2598188892167,44081.5404466005,0.0,1.0
2007-04-09,7.41,7.62,7.4,7.4,46000,7.32905421922285,7.53676020924132,7.3191634577934,7.3191634577934,46508.0472601748,0.0,1.0
2007-04-10,7.28,7.51,7.28,7.4,27400,7.20047432064,7.42796183351736,7.20047432064,7.3191634577934,27702.6194549737,0.0,1.0
2007-04-11,7.02,7.44,7.02,7.34,92800,6.94331452347428,7.35872650351121,6.94331452347428,7.2598188892167,93824.9301248744,0.0,1.0
2007-04-12,7.3,7.3,6.85,7.08,63600,7.2202558434989,7.2202558434989,6.77517157917362,7.00265909205099,64302.4305597199,0.0,1.0
2007-04-13,7.36,7.48,7.3,7.37,32600,7.2796004120756,7.39828954922901,7.2202558434989,7.28949117350505,32960.0508843848,0.0,1.0
2007-04-16,7.87,7.9,7.44,7.44,52200,7.78402924497758,7.81370152926593,7.35872650351121,7.35872650351121,52776.5231952418,0.0,1.0
2007-04-17,8.13,8.2,7.8,7.82,52000,8.04118904214329,8.11042437214945,7.71479391497143,7.73457543783033,52574.3142941107,0.0,1.0
2007-04-18,7.97,8.19,7.96,8.19,17000,7.88293685927208,8.10053361072,7.87304609784263,8.10053361072,17187.7565961516,0.0,1.0
2007-04-19,8.28,8.3,7.95,7.96,22600,8.18955046358505,8.20933198644395,7.86315533641318,7.87304609784263,22849.605827825,0.0,1.0
2007-04-20,8.37,8.48,8.25,8.33,67000,8.27856731645011,8.38736569217406,8.1598781792967,8.23900427073231,67739.9818789502,0.0,1.0
2007-04-23,8.22,8.4,8.21,8.39,15300,8.13020589500835,8.30823960073846,8.1203151335789,8.29834883930901,15468.9809365364,0.0,1.0
2007-04-24,8.06,8.41,8.05,8.22,34600,7.97195371213714,8.31813036216791,7.96206295070769,8.13020589500835,34982.1398956967,0.0,1.0
2007-04-25,8.05,8.18,8.04,8.18,20800,7.96206295070769,8.09064284929055,7.95217218927824,8.09064284929055,21029.7257176443,0.0,1.0
2007-04-26,8.26,8.29,8.1,8.1,24800,8.16976894072615,8.1994412250145,8.01151675785494,8.01151675785494,25073.9037402681,0.0,1.0
2007-04-27,8.3206,8.36,8.27,8.3,14900,8.22970695498862,8.26867655502066,8.1796597021556,8.20933198644395,15064.563134274,0.0,1.0
2007-04-30,8.25,8.45,8.25,8.35,19600,8.1598781792967,8.35769340788571,8.1598781792967,8.2587857935912,19816.4723108571,0.0,1.0
2007-05-01,8.23,8.37,8.21,8.27,12900,8.1400966564378,8.27856731645011,8.1203151335789,8.1796597021556,13042.4741229621,0.0,1.0
2007-05-02,8.17,8.19,8.0,8.19,24500,8.0807520878611,8.10053361072,7.91260914356044,8.10053361072,24770.5903885713,0.0,1.0
2007-05-03,8.26,8.3,8.15,8.2,20300,8.16976894072615,8.20933198644395,8.0609705650022,8.11042437214945,20524.2034648163,0.0,1.0
2007-05-04,8.39,8.45,8.25,8.27,32900,8.29834883930901,8.35769340788571,8.1598781792967,8.1796597021556,33263.3642360815,0.0,1.0
2007-05-07,8.1742,8.38,8.05,8.38,19500,8.08490620766147,8.28845807787956,7.96206295070769,8.28845807787956,19715.3678602915,0.0,1.0
2007-05-08,8.26,8.3,8.05,8.15,13800,8.16976894072615,8.20933198644395,7.96206295070769,8.0609705650022,13952.4141780524,0.0,1.0
2007-05-09,8.22,8.31,8.15,8.29,17700,8.13020589500835,8.2192227478734,8.0609705650022,8.1994412250145,17895.4877501107,0.0,1.0
2007-05-10,7.15,8.15,7.05,8.15,287350,7.07189442205714,8.0609705650022,6.97298680776263,8.0609705650022,290523.638700244,0.0,1.0
2007-05-11,7.21,7.3,7.1,7.11,31700,7.13123899063384,7.2202558434989,7.02244061490989,7.03233137633934,32050.1108292944,0.0,1.0
2007-05-14,7.06,7.32,7.05,7.32,24400,6.98287756919208,7.2400373663578,6.97298680776263,7.2400373663578,24669.4859380058,0.0,1.0
2007-05-15,7.1,7.13,7.04,7.05,33500,7.02244061490989,7.05211289919824,6.96309604633318,6.97298680776263,33869.9909394751,0.0,1.0
2007-05-16,7.17,7.23,7.05,7.06,14500,7.09167594491604,7.15102051349275,6.97298680776263,6.98287756919208,14660.1453320116,0.0,1.0
2007-05-17,7.35,7.4,7.1,7.1,17600,7.26970965064615,7.3191634577934,7.02244061490989,7.02244061490989,17794.3832995451,0.0,1.0
2007-05-18,7.11,7.35,7.08,7.3,27300,7.03233137633934,7.26970965064615,7.00265909205099,7.2202558434989,27601.5150044081,0.0,1.0
2007-05-21,7.11,7.15,7.05,7.05,17200,7.03233137633934,7.07189442205714,6.97298680776263,6.97298680776263,17389.9654972827,0.0,1.0
2007-05-22,7.24,7.24,7.05,7.05,13200,7.1609112749222,7.1609112749222,6.97298680776263,6.97298680776263,13345.7874746588,0.0,1.0
2007-05-23,7.28,7.28,7.2101,7.23,16900,7.20047432064,7.20047432064,7.13133789824814,7.15102051349275,17086.652145586,0.0,1.0
2007-05-24,7.15,7.28,7.05,7.27,28500,7.07189442205714,7.20047432064,6.97298680776263,7.19058355921055,28814.7684111953,0.0,1.0
2007-05-25,7.1,7.14,7.08,7.1,9600,7.02244061490989,7.06200366062769,7.00265909205099,7.02244061490989,9706.02725429734,0.0,1.0
2007-05-29,7.15,7.16,7.05,7.15,26400,7.07189442205714,7.08178518348659,6.97298680776263,7.07189442205714,26691.5749493177,0.0,1.0
2007-05-30,7.17,7.2,7.05,7.06,14100,7.09167594491604,7.12134822920439,6.97298680776263,6.98287756919208,14255.7275297492,0.0,1.0
2007-05-31,7.24,7.25,7.16,7.2,17900,7.1609112749222,7.17080203635165,7.08178518348659,7.12134822920439,18097.6966512419,0.0,1.0
2007-06-01,7.22,7.31,7.1601,7.24,46300,7.14112975206329,7.23014660492835,7.08188409110089,7.1609112749222,46811.3606118716,0.0,1.0
2007-06-04,7.22,7.22,7.16,7.2,12700,7.14112975206329,7.14112975206329,7.08178518348659,7.12134822920439,12840.2652218309,0.0,1.0
2007-06-05,7.25,7.31,7.18,7.22,28500,7.17080203635165,7.23014660492835,7.10156670634549,7.14112975206329,28814.7684111952,0.0,1.0
2007-06-06,7.25,7.31,7.19,7.19,14300,7.17080203635165,7.23014660492835,7.11145746777494,7.11145746777494,14457.9364308804,0.0,1.0
2007-06-07,7.23,7.35,7.2,7.21,13800,7.15102051349275,7.26970965064615,7.12134822920439,7.13123899063384,13952.4141780524,0.0,1.0
2007-06-08,7.11,7.29,7.05,7.25,28300,7.03233137633934,7.21036508206945,6.97298680776263,7.17080203635165,28612.5595100641,0.0,1.0
2007-06-11,7.08,7.15,7.06,7.07,14000,7.00265909205099,7.07189442205714,6.98287756919208,6.99276833062154,14154.6230791836,0.0,1.0
2007-06-12,7.05,7.19,7.05,7.06,54800,6.97298680776263,7.11145746777494,6.97298680776263,6.98287756919208,55405.2389099474,0.0,1.0
2007-06-13,7.06,7.16,7.0,7.15,38400,6.98287756919208,7.08178518348659,6.92353300061538,7.07189442205714,38824.1090171894,0.0,1.0
2007-06-14,7.05,7.18,7.0,7.07,31700,6.97298680776263,7.10156670634549,6.92353300061538,6.99276833062154,32050.1108292944,0.0,1.0
2007-06-15,6.98,7.1,6.88,7.02,70600,6.90375147775648,7.02244061490989,6.80484386346198,6.94331452347428,71379.7420993118,0.0,1.0
2007-06-18,6.97,7.05,6.56,7.0,108100,6.89386071632703,6.97298680776263,6.48833949771956,6.92353300061538,109293.911061411,0.0,1.0
2007-06-19,7.04,7.05,6.8601,6.88,25000,6.96309604633318,6.97298680776263,6.78516124821737,6.80484386346198,25276.1126413994,0.0,1.0
2007-06-20,7.0,7.09,6.9,6.9,10900,6.92353300061538,7.01254985348044,6.82462538632088,6.82462538632088,11020.3851116501,0.0,1.0
2007-06-21,7.14,7.2,7.04,7.08,15500,7.06200366062769,7.12134822920439,6.96309604633318,7.00265909205099,15671.1898376676,0.0,1.0
2007-06-22,7.18,7.22,7.14,7.16,13800,7.10156670634549,7.14112975206329,7.06200366062769,7.08178518348659,13952.4141780524,0.0,1.0
2007-06-25,7.24,7.29,7.1,7.1,16300,7.1609112749222,7.21036508206945,7.02244061490989,7.02244061490989,16480.0254421924,0.0,1.0
2007-06-26,7.2,7.26,7.1,7.26,5900,7.12134822920439,7.1806927977811,7.02244061490989,7.1806927977811,5965.16258337025,0.0,1.0
2007-06-27,7.1,7.14,7.04,7.1,14300,7.02244061490989,7.06200366062769,6.96309604633318,7.02244061490989,14457.9364308804,0.0,1.0
2007-06-28,7.1,7.1,7.04,7.05,9600,7.02244061490989,7.02244061490989,6.96309604633318,6.97298680776263,9706.02725429734,0.0,1.0
2007-06-29,7.15,7.25,7.02,7.02,12600,7.07189442205714,7.17080203635165,6.94331452347428,6.94331452347428,12739.1607712653,0.0,1.0
2007-07-02,7.05,7.2,6.94,7.2,15600,6.97298680776263,7.12134822920439,6.86418843203868,7.12134822920439,15772.2942882332,0.0,1.0
2007-07-03,6.97,7.05,6.9,7.04,11200,6.89386071632703,6.97298680776263,6.82462538632088,6.96309604633318,11323.6984633469,0.0,1.0
2007-07-05,7.0,7.02,6.82,6.92,18700,6.92353300061538,6.94331452347428,6.74549929488527,6.84440690917978,18906.5322557667,0.0,1.0
2007-07-06,7.02,7.05,6.82,6.97,16700,6.94331452347428,6.97298680776263,6.74549929488527,6.89386071632703,16884.4432444548,0.0,1.0
2007-07-09,6.94,7.0,6.85,6.92,35200,6.86418843203868,6.92353300061538,6.77517157917362,6.84440690917978,35588.7665990903,0.0,1.0
2007-07-10,7.04,7.15,6.9,6.94,35900,6.96309604633318,7.07189442205714,6.82462538632088,6.86418843203868,36296.4977530495,0.0,1.0
2007-07-11,6.97,7.05,6.97,6.98,11100,6.89386071632703,6.97298680776263,6.89386071632703,6.90375147775648,11222.5940127813,0.0,1.0
2007-07-12,6.97,7.03,6.95,6.97,9900,6.89386071632703,6.95320528490373,6.87407919346813,6.89386071632703,10009.3406059941,0.0,1.0
2007-07-13,7.02,7.04,6.9,6.95,35500,6.94331452347428,6.96309604633318,6.82462538632088,6.87407919346813,35892.0799507871,0.0,1.0
2007-07-16,7.01,7.05,6.9,7.04,21500,6.93342376204483,6.97298680776263,6.82462538632088,6.96309604633318,21737.4568716034,0.0,1.0
2007-07-17,6.99,7.01,6.91,6.98,11500,6.91364223918593,6.93342376204483,6.83451614775033,6.90375147775648,11627.0118150437,0.0,1.0
2007-07-18,6.98,7.15,6.97,6.99,23100,6.90375147775648,7.07189442205714,6.89386071632703,6.91364223918593,23355.128080653,0.0,1.0
2007-07-19,8.48,8.74,7.5,7.5,291800,8.38736569217406,8.64452548933978,7.41807107208791,7.41807107208791,295022.786750413,0.0,1.0
2007-07-20,8.41,8.48,8.12,8.4,43900,8.31813036216791,8.38736569217406,8.03129828071384,8.30823960073846,44384.8537982972,0.0,1.0
2007-07-23,8.25,8.48,8.24,8.42,49500,8.1598781792967,8.38736569217406,8.14998741786725,8.32802112359736,50046.7030299707,0.0,1.0
2007-07-24,8.25,8.28,8.14,8.24,62300,8.1598781792967,8.18955046358505,8.05107980357274,8.14998741786725,62988.0727023672,0.0,1.0
2007-07-25,8.25,8.33,8.21,8.28,22900,8.1598781792967,8.23900427073231,8.1203151335789,8.18955046358505,23152.9191795218,0.0,1.0
2007-07-26,8.1,8.3299,7.99,8.3299,94000,8.01151675785494,8.23890536311801,7.90271838213099,8.23890536311801,95038.1835316616,0.0,1.0
2007-07-27,8.02,8.19,8.0101,8.05,17300,7.93239066641934,8.10053361072,7.92259881260418,7.96206295070769,17491.0699478483,0.0,1.0
2007-07-30,8.05,8.1,7.95,8.04,12400,7.96206295070769,8.01151675785494,7.86315533641318,7.95217218927824,12536.9518701341,0.0,1.0
2007-07-31,8.0,8.1,8.0,8.02,8900,7.91260914356044,8.01151675785494,7.91260914356044,7.93239066641934,8998.29610033816,0.0,1.0
2007-08-01,7.46,7.96,7.3,7.9,19700,7.37850802637011,7.87304609784263,7.2202558434989,7.81370152926593,19917.5767614227,0.0,1.0
2007-08-02,7.52,7.56,7.4,7.4,13400,7.43785259494681,7.47741564066461,7.3191634577934,7.3191634577934,13547.99637579,0.0,1.0
2007-08-03,7.42,7.53,7.3,7.45,13200,7.3389449806523,7.44774335637626,7.2202558434989,7.36861726494066,13345.7874746589,0.0,1.0
2007-08-06,7.47,7.61,7.41,7.41,17500,7.38839878779956,7.52686944781187,7.32905421922285,7.32905421922285,17693.2788489795,0.0,1.0
2007-08-07,7.45,7.49,7.37,7.43,4100,7.36861726494066,7.40818031065846,7.28949117350505,7.34883574208176,4145.28247318949,0.0,1.0
2007-08-08,7.54,7.62,7.27,7.35,15200,7.45763411780571,7.53676020924132,7.19058355921055,7.26970965064615,15367.8764859708,0.0,1.0
2007-08-09,7.25,7.5299,7.25,7.5,14900,7.17080203635165,7.44764444876197,7.17080203635165,7.41807107208791,15064.563134274,0.0,1.0
2007-08-10,7.1,7.29,7.0,7.29,92100,7.02244061490989,7.21036508206945,6.92353300061538,7.21036508206945,93117.1989709152,0.0,1.0
2007-08-13,7.11,7.3,7.1,7.14,32900,7.03233137633934,7.2202558434989,7.02244061490989,7.06200366062769,33263.3642360815,0.0,1.0
2007-08-14,7.25,7.25,7.15,7.2,7400,7.17080203635165,7.17080203635165,7.07189442205714,7.12134822920439,7481.7293418542,0.0,1.0
2007-08-15,7.25,7.25,7.07,7.1,16200,7.17080203635165,7.17080203635165,6.99276833062154,7.02244061490989,16378.9209916268,0.0,1.0
2007-08-16,6.85,7.11,6.7,7.09,31900,6.77517157917362,7.03233137633934,6.62681015773187,7.01254985348044,32252.3197304256,0.0,1.0
2007-08-17,6.74,7.2501,6.7001,7.2501,36700,6.66637320344967,7.17090094396594,6.62690906534616,7.17090094396594,37105.3333575742,0.0,1.0
2007-08-20,6.8,6.94,6.78,6.84,14300,6.72571777202637,6.86418843203868,6.70593624916747,6.76528081774417,14457.9364308804,0.0,1.0
2007-08-21,7.04,7.09,6.8,6.8,11700,6.96309604633318,7.01254985348044,6.72571777202637,6.72571777202637,11829.2207161749,0.0,1.0
2007-08-22,6.96,7.1,6.95,7.09,4900,6.88396995489758,7.02244061490989,6.87407919346813,7.01254985348044,4954.11807771427,0.0,1.0
2007-08-23,7.0,7.1,6.92,6.93,20100,6.92353300061538,7.02244061490989,6.84440690917978,6.85429767060923,20321.9945636851,0.0,1.0
2007-08-24,7.0,7.1,6.97,7.01,14500,6.92353300061538,7.02244061490989,6.89386071632703,6.93342376204483,14660.1453320116,0.0,1.0
2007-08-27,7.05,7.07,6.95,6.97,5400,6.97298680776263,6.99276833062154,6.87407919346813,6.89386071632703,5459.64033054226,0.0,1.0
2007-08-28,6.98,7.17,6.98,7.05,10300,6.90375147775648,7.09167594491604,6.90375147775648,6.97298680776263,10413.7584082565,0.0,1.0
2007-08-29,6.91,6.93,6.91,6.92,5600,6.83451614775033,6.85429767060923,6.83451614775033,6.84440690917978,5661.84923167345,0.0,1.0
2007-08-30,6.9,6.9,6.79,6.82,18900,6.82462538632088,6.82462538632088,6.71582701059692,6.74549929488527,19108.7411568979,0.0,1.0
2007-08-31,6.89,6.9,6.83,6.85,4000,6.81473462489143,6.82462538632088,6.75539005631472,6.77517157917362,4044.17802262389,0.0,1.0
2007-09-04,7.07,7.1,6.9,6.9,15200,6.99276833062154,7.02244061490989,6.82462538632088,6.82462538632088,15367.8764859708,0.0,1.0
2007-09-05,7.054,7.17,6.92,7.1,6000,6.97694311233441,7.09167594491604,6.84440690917978,7.02244061490989,6066.26703393585,0.0,1.0
2007-09-06,7.04,7.05,6.97,7.0,4300,6.96309604633318,6.97298680776263,6.89386071632703,6.92353300061538,4347.49137432069,0.0,1.0
2007-09-07,7.02,7.03,6.9,6.9,3200,6.94331452347428,6.95320528490373,6.82462538632088,6.82462538632088,3235.34241809912,0.0,1.0
2007-09-10,7.11,7.13,7.04,7.04,3300,7.03233137633934,7.05211289919824,6.96309604633318,6.96309604633318,3336.44686866471,0.0,1.0
2007-09-11,7.11,7.11,7.0,7.05,16500,7.03233137633934,7.03233137633934,6.92353300061538,6.97298680776263,16682.2343433236,0.0,1.0
2007-09-12,7.1,7.13,7.08,7.08,3400,7.02244061490989,7.05211289919824,7.00265909205099,7.00265909205099,3437.55131923031,0.0,1.0
2007-09-13,7.09,7.12,7.05,7.06,8300,7.01254985348044,7.04222213776879,6.97298680776263,6.98287756919208,8391.66939694458,0.0,1.0
2007-09-14,7.17,7.17,7.05,7.1,13900,7.09167594491604,7.09167594491604,6.97298680776263,7.02244061490989,14053.518628618,0.0,1.0
2007-09-17,7.17,7.17,7.12,7.12,16400,7.09167594491604,7.09167594491604,7.04222213776879,7.04222213776879,16581.129892758,0.0,1.0
2007-09-18,7.2,7.2,7.15,7.15,5500,7.12134822920439,7.12134822920439,7.07189442205714,7.07189442205714,5560.74478110786,0.0,1.0
2007-09-19,7.2,7.24,7.15,7.15,4700,7.12134822920439,7.1609112749222,7.07189442205714,7.07189442205714,4751.90917658308,0.0,1.0
2007-09-20,7.24,7.25,7.2,7.2,6700,7.1609112749222,7.17080203635165,7.12134822920439,7.12134822920439,6773.99818789502,0.0,1.0
2007-09-21,7.3,7.325,7.2,7.28,4600,7.2202558434989,7.24498274707252,7.12134822920439,7.20047432064,4650.80472601748,0.0,1.0
2007-09-24,7.26,7.37,7.25,7.3,7200,7.1806927977811,7.28949117350505,7.17080203635165,7.2202558434989,7279.52044072301,0.0,1.0
2007-09-25,7.2124,7.26,7.21,7.26,10100,7.13361277337691,7.1806927977811,7.13123899063384,7.1806927977811,10211.5495071253,0.0,1.0
2007-09-26,7.56,7.56,7.2,7.25,19600,7.47741564066461,7.47741564066461,7.12134822920439,7.17080203635165,19816.4723108571,0.0,1.0
2007-09-27,7.61,7.61,7.56,7.56,2800,7.52686944781187,7.52686944781187,7.47741564066461,7.47741564066461,2830.92461583673,0.0,1.0
2007-09-28,7.65,7.68,7.63,7.63,3000,7.56643249352967,7.59610477781802,7.54665097067077,7.54665097067077,3033.13351696792,0.0,1.0
2007-10-01,7.24,7.71,7.21,7.6,9300,7.1609112749222,7.62577706210637,7.13123899063384,7.51697868638241,9402.71390260055,0.0,1.0
2007-10-02,7.4,7.4699,7.21,7.21,7000,7.3191634577934,7.38829988018526,7.13123899063384,7.13123899063384,7077.31153959182,0.0,1.0
2007-10-03,7.31,7.33,7.3,7.3,11400,7.23014660492835,7.24992812778725,7.2202558434989,7.2202558434989,11525.9073644781,0.0,1.0
2007-10-04,7.25,7.31,7.21,7.31,25100,7.17080203635165,7.23014660492835,7.13123899063384,7.23014660492835,25377.2170919649,0.0,1.0
2007-10-05,7.36,7.41,7.21,7.25,8700,7.2796004120756,7.32905421922285,7.13123899063384,7.17080203635165,8796.08719920697,0.0,1.0
2007-10-08,7.45,7.52,7.25,7.25,5200,7.36861726494066,7.43785259494681,7.17080203635165,7.17080203635165,5257.43142941106,0.0,1.0
2007-10-09,7.46,7.55,7.45,7.45,7800,7.37850802637011,7.46752487923516,7.36861726494066,7.36861726494066,7886.14714411659,0.0,1.0
2007-10-10,7.5,7.65,7.45,7.45,9100,7.41807107208791,7.56643249352967,7.36861726494066,7.36861726494066,9200.50500146936,0.0,1.0
2007-10-11,7.52,7.52,7.45,7.52,7400,7.43785259494681,7.43785259494681,7.36861726494066,7.43785259494681,7481.72934185421,0.0,1.0
2007-10-12,7.5,7.55,7.47,7.5,5700,7.41807107208791,7.46752487923516,7.38839878779956,7.41807107208791,5762.95368223905,0.0,1.0
2007-10-15,7.5,7.55,7.45,7.53,18800,7.41807107208791,7.46752487923516,7.36861726494066,7.44774335637626,19007.6367063323,0.0,1.0
2007-10-16,7.45,7.5,7.4,7.45,22100,7.36861726494066,7.41807107208791,7.3191634577934,7.36861726494066,22344.083574997,0.0,1.0
2007-10-17,7.52,7.6,7.5,7.5,18200,7.43785259494681,7.51697868638241,7.41807107208791,7.41807107208791,18401.0100029387,0.0,1.0
2007-10-18,7.55,7.62,7.45,7.53,10000,7.46752487923516,7.53676020924132,7.36861726494066,7.44774335637626,10110.4450565597,0.0,1.0
2007-10-19,7.42,7.57,7.36,7.57,12900,7.3389449806523,7.48730640209406,7.2796004120756,7.48730640209406,13042.4741229621,0.0,1.0
2007-10-22,7.45,7.4999,7.4,7.4,8500,7.36861726494066,7.41797216447361,7.3191634577934,7.3191634577934,8593.87829807577,0.0,1.0
2007-10-23,7.45,7.48,7.42,7.45,4000,7.36861726494066,7.39828954922901,7.3389449806523,7.36861726494066,4044.17802262389,0.0,1.0
2007-10-24,7.32,7.36,7.1,7.1,7500,7.2400373663578,7.2796004120756,7.02244061490989,7.02244061490989,7582.8337924198,0.0,1.0
2007-10-25,7.38,7.38,7.3,7.35,1400,7.2993819349345,7.2993819349345,7.2202558434989,7.26970965064615,1415.46230791836,0.0,1.0
2007-10-26,7.35,7.43,7.3,7.35,3700,7.26970965064615,7.34883574208176,7.2202558434989,7.26970965064615,3740.8646709271,0.0,1.0
2007-10-29,7.4499,7.45,7.3501,7.4,4200,7.36851835732636,7.36861726494066,7.26980855826045,7.3191634577934,4246.38692375509,0.0,1.0
2007-10-30,7.38,7.65,7.3,7.35,6500,7.2993819349345,7.56643249352967,7.2202558434989,7.26970965064615,6571.78928676383,0.0,1.0
2007-10-31,7.34,7.48,7.34,7.4,14600,7.2598188892167,7.39828954922901,7.2598188892167,7.3191634577934,14761.2497825772,0.0,1.0
2007-11-01,7.35,7.5,7.35,7.35,4500,7.26970965064615,7.41807107208791,7.26970965064615,7.26970965064615,4549.70027545188,0.0,1.0
2007-11-02,7.35,7.42,7.21,7.35,15600,7.26970965064615,7.3389449806523,7.13123899063384,7.26970965064615,15772.2942882332,0.0,1.0
2007-11-05,7.3,7.42,7.17,7.27,10800,7.2202558434989,7.3389449806523,7.09167594491604,7.19058355921055,10919.2806610845,0.0,1.0
2007-11-06,7.01,7.3,6.98,7.27,47800,6.93342376204483,7.2202558434989,6.90375147775648,7.19058355921055,48327.9273703556,0.0,1.0
2007-11-07,7.1,7.1,6.99,7.0,7340,7.02244061490989,7.02244061490989,6.91364223918593,6.92353300061538,7421.06667151484,0.0,1.0
2007-11-08,6.85,7.15,6.85,7.1,113600,6.77517157917362,7.07189442205714,6.77517157917362,7.02244061490989,114854.655842519,0.0,1.0
2007-11-09,7.03,7.09,6.95,7.0,14200,6.95320528490373,7.01254985348044,6.87407919346813,6.92353300061538,14356.8319803148,0.0,1.0
2007-11-12,7.01,7.08,6.96,7.03,4800,6.93342376204483,7.00265909205099,6.88396995489758,6.95320528490373,4853.01362714868,0.0,1.0
2007-11-13,6.89,6.95,6.8,6.85,16500,6.81473462489143,6.87407919346813,6.72571777202637,6.77517157917362,16682.2343433236,0.0,1.0
2007-11-14,6.91,7.0,6.75,6.82,18900,6.83451614775033,6.92353300061538,6.67626396487912,6.74549929488527,19108.7411568979,0.0,1.0
2007-11-15,6.99,7.01,6.955,7.0,3300,6.91364223918593,6.93342376204483,6.87902457418285,6.92353300061538,3336.44686866471,0.0,1.0
2007-11-16,6.89,7.01,6.8599,7.0,26600,6.81473462489143,6.93342376204483,6.78496343298878,6.92353300061538,26893.7838504489,0.0,1.0
2007-11-19,6.9001,7.1,6.8,7.01,26200,6.82472429393517,7.02244061490989,6.72571777202637,6.93342376204483,26489.3660481865,0.0,1.0
2007-11-20,7.1,7.35,6.85,7.0,27500,7.02244061490989,7.26970965064615,6.77517157917362,6.92353300061538,27803.7239055393,0.0,1.0
2007-11-21,7.18,7.24,7.0,7.05,5300,7.10156670634549,7.1609112749222,6.92353300061538,6.97298680776263,5358.53587997666,0.0,1.0
2007-11-23,7.14,7.1799,7.0501,7.14,1500,7.06200366062769,7.1014677987312,6.97308571537693,7.06200366062769,1516.56675848396,0.0,1.0
2007-11-26,7.1,7.14,7.0,7.14,9100,7.02244061490989,7.06200366062769,6.92353300061538,7.06200366062769,9200.50500146936,0.0,1.0
2007-11-27,7.17,7.17,6.98,7.03,4800,7.09167594491604,7.09167594491604,6.90375147775648,6.95320528490373,4853.01362714868,0.0,1.0
2007-11-28,7.07,7.15,7.05,7.11,4350,6.99276833062154,7.07189442205714,6.97298680776263,7.03233137633934,4398.04359960348,0.0,1.0
2007-11-29,7.09,7.1,7.0,7.0,4300,7.01254985348044,7.02244061490989,6.92353300061538,6.92353300061538,4347.49137432069,0.0,1.0
2007-11-30,7.07,7.2,7.0501,7.11,1000,6.99276833062154,7.12134822920439,6.97308571537693,7.03233137633934,1011.04450565597,0.0,1.0
2007-12-03,7.14,7.15,7.0,7.0,12500,7.06200366062769,7.07189442205714,6.92353300061538,6.92353300061538,12638.0563206997,0.0,1.0
2007-12-04,7.05,7.22,7.0301,7.21,3900,6.97298680776263,7.14112975206329,6.95330419251803,7.13123899063384,3943.0735720583,0.0,1.0
2007-12-05,7.19,7.19,7.01,7.02,1000,7.11145746777494,7.11145746777494,6.93342376204483,6.94331452347428,1011.04450565597,0.0,1.0
2007-12-06,7.02,7.16,7.02,7.05,5700,6.94331452347428,7.08178518348659,6.94331452347428,6.97298680776263,5762.95368223905,0.0,1.0
2007-12-07,7.06,7.11,7.03,7.05,3700,6.98287756919208,7.03233137633934,6.95320528490373,6.97298680776263,3740.86467092711,0.0,1.0
2007-12-10,7.04,7.09,7.01,7.03,3800,6.96309604633318,7.01254985348044,6.93342376204483,6.95320528490373,3841.9691214927,0.0,1.0
2007-12-11,7.05,7.1,7.0,7.05,9400,6.97298680776263,7.02244061490989,6.92353300061538,6.97298680776263,9503.81835316616,0.0,1.0
2007-12-12,7.05,7.1,6.87,7.05,8400,6.97298680776263,7.02244061490989,6.79495310203253,6.97298680776263,8492.77384751019,0.0,1.0
2007-12-13,7.05,7.06,7.0,7.0,3900,6.97298680776263,6.98287756919208,6.92353300061538,6.92353300061538,3943.0735720583,0.0,1.0
2007-12-14,7.05,7.1,6.96,6.96,11900,6.97298680776263,7.02244061490989,6.88396995489758,6.88396995489758,12031.4296173061,0.0,1.0
2007-12-17,7.02,7.09,7.0,7.08,9800,6.94331452347428,7.01254985348044,6.92353300061538,7.00265909205099,9908.23615542855,0.0,1.0
2007-12-18,7.05,7.15,7.0,7.01,18800,6.97298680776263,7.07189442205714,6.92353300061538,6.93342376204483,19007.6367063323,0.0,1.0
2007-12-19,7.1,7.12,6.95,7.05,9500,7.02244061490989,7.04222213776879,6.87407919346813,6.97298680776263,9604.92280373175,0.0,1.0
2007-12-20,7.05,7.1,7.02,7.02,3000,6.97298680776263,7.02244061490989,6.94331452347428,6.94331452347428,3033.13351696792,0.0,1.0
2007-12-21,6.95,7.07,6.95,7.0,16700,6.87407919346813,6.99276833062154,6.87407919346813,6.92353300061538,16884.4432444548,0.0,1.0
2007-12-24,7.09,7.1,6.9,7.0,2600,7.01254985348044,7.02244061490989,6.82462538632088,6.92353300061538,2628.71571470553,0.0,1.0
2007-12-26,7.05,7.21,6.96,7.0,13600,6.97298680776263,7.13123899063384,6.88396995489758,6.92353300061538,13750.2052769213,0.0,1.0
2007-12-27,7.11,7.15,7.0,7.0,4125,7.03233137633934,7.07189442205714,6.92353300061538,6.92353300061538,4170.55858583089,0.0,1.0
2007-12-28,7.06,7.2,6.99,7.05,18100,6.98287756919208,7.12134822920439,6.91364223918593,6.97298680776263,18299.9055523731,0.0,1.0
2007-12-31,7.06,7.07,7.0,7.0,13700,6.98287756919208,6.99276833062154,6.92353300061538,6.92353300061538,13851.3097274869,0.0,1.0
2008-01-02,7.1,7.15,7.0,7.0,6700,7.02244061490989,7.07189442205714,6.92353300061538,6.92353300061538,6773.99818789502,0.0,1.0
2008-01-03,7.1,7.15,7.05,7.05,7900,7.02244061490989,7.07189442205714,6.97298680776263,6.97298680776263,7987.25159468219,0.0,1.0
2008-01-04,7.0501,7.24,7.05,7.24,23890,6.97308571537693,7.1609112749222,6.97298680776263,7.1609112749222,24153.8532401212,0.0,1.0
2008-01-07,7.25,7.25,7.0,7.02,8300,7.17080203635165,7.17080203635165,6.92353300061538,6.94331452347428,8391.66939694458,0.0,1.0
2008-01-08,7.19,7.25,7.1,7.22,11400,7.11145746777494,7.17080203635165,7.02244061490989,7.14112975206329,11525.9073644781,0.0,1.0
2008-01-09,7.2,7.2,7.1,7.18,7400,7.12134822920439,7.12134822920439,7.02244061490989,7.10156670634549,7481.72934185421,0.0,1.0
2008-01-10,7.1,7.24,7.1,7.24,2300,7.02244061490989,7.1609112749222,7.02244061490989,7.1609112749222,2325.40236300874,0.0,1.0
2008-01-11,7.1,7.19,7.1,7.15,4600,7.02244061490989,7.11145746777494,7.02244061490989,7.07189442205714,4650.80472601748,0.0,1.0
2008-01-14,7.1,7.13,7.1,7.11,15800,7.02244061490989,7.05211289919824,7.02244061490989,7.03233137633934,15974.5031893644,0.0,1.0
2008-01-15,7.1,7.15,7.1,7.1,26300,7.02244061490989,7.07189442205714,7.02244061490989,7.02244061490989,26590.4704987521,0.0,1.0
2008-01-16,7.2,7.2,7.1,7.1,12100,7.12134822920439,7.12134822920439,7.02244061490989,7.02244061490989,12233.6385184373,0.0,1.0
2008-01-17,7.19,7.2,7.1,7.2,6300,7.11145746777494,7.12134822920439,7.02244061490989,7.12134822920439,6369.58038563264,0.0,1.0
2008-01-18,7.15,7.2,7.06,7.06,8400,7.07189442205714,7.12134822920439,6.98287756919208,6.98287756919208,8492.77384751018,0.0,1.0
2008-01-22,7.02,7.02,6.79,6.97,11300,6.94331452347428,6.94331452347428,6.71582701059692,6.89386071632703,11424.8029139125,0.0,1.0
2008-01-23,7.0,7.1,6.85,7.0,17000,6.92353300061538,7.02244061490989,6.77517157917362,6.92353300061538,17187.7565961516,0.0,1.0
2008-01-24,6.984,7.1,6.95,7.1,12200,6.90770778232826,7.02244061490989,6.87407919346813,7.02244061490989,12334.7429690029,0.0,1.0
2008-01-25,7.07,7.1,7.0,7.02,3500,6.99276833062154,7.02244061490989,6.92353300061538,6.94331452347428,3538.65576979591,0.0,1.0
2008-01-28,7.0012,7.08,6.95,7.0,5100,6.92471989198692,7.00265909205099,6.87407919346813,6.92353300061538,5156.32697884546,0.0,1.0
2008-01-29,7.1,7.1,6.92,6.97,18632,7.02244061490989,7.02244061490989,6.84440690917978,6.89386071632703,18837.7812293821,0.0,1.0
2008-01-30,7.2,7.2,7.0,7.11,6000,7.12134822920439,7.12134822920439,6.92353300061538,7.03233137633934,6066.26703393585,0.0,1.0
2008-01-31,7.07,7.2,7.05,7.16,6400,6.99276833062154,7.12134822920439,6.97298680776263,7.08178518348659,6470.68483619823,0.0,1.0
2008-02-01,7.01,7.13,7.0001,7.01,6300,6.93342376204483,7.05211289919824,6.92363190822968,6.93342376204483,6369.58038563264,0.0,1.0
2008-02-04,7.07,7.12,7.0,7.0,12200,6.99276833062154,7.04222213776879,6.92353300061538,6.92353300061538,12334.7429690029,0.0,1.0
2008-02-05,7.02,7.25,7.0,7.01,3500,6.94331452347428,7.17080203635165,6.92353300061538,6.93342376204483,3538.65576979591,0.0,1.0
2008-02-06,7.05,7.11,7.0,7.0,3600,6.97298680776263,7.03233137633934,6.92353300061538,6.92353300061538,3639.76022036151,0.0,1.0
2008-02-07,7.03,7.11,6.97,7.11,17000,6.95320528490373,7.03233137633934,6.89386071632703,7.03233137633934,17187.7565961516,0.0,1.0
2008-02-08,7.02,7.11,7.02,7.03,6500,6.94331452347428,7.03233137633934,6.94331452347428,6.95320528490373,6571.78928676383,0.0,1.0
2008-02-11,7.06,7.17,7.0,7.0,29800,6.98287756919208,7.09167594491604,6.92353300061538,6.92353300061538,30129.126268548,0.0,1.0
2008-02-12,7.2,7.25,7.0,7.0,27300,7.12134822920439,7.17080203635165,6.92353300061538,6.92353300061538,27601.5150044081,0.0,1.0
2008-02-13,7.05,7.33,6.71,7.13,16800,6.97298680776263,7.24992812778725,6.63670091916132,7.05211289919824,16985.5476950204,0.0,1.0
2008-02-14,7.06,7.14,7.02,7.09,3800,6.98287756919208,7.06200366062769,6.94331452347428,7.01254985348044,3841.9691214927,0.0,1.0
2008-02-15,7.15,7.19,6.99,7.18,3000,7.07189442205714,7.11145746777494,6.91364223918593,7.10156670634549,3033.13351696792,0.0,1.0
2008-02-19,7.15,7.2,7.0001,7.18,4900,7.07189442205714,7.12134822920439,6.92363190822968,7.10156670634549,4954.11807771427,0.0,1.0
2008-02-20,7.18,7.2,7.03,7.03,5000,7.10156670634549,7.12134822920439,6.95320528490373,6.95320528490373,5055.22252827987,0.0,1.0
2008-02-21,7.05,7.05,7.05,7.05,600,6.97298680776263,6.97298680776263,6.97298680776263,6.97298680776263,606.626703393585,0.0,1.0
2008-02-22,7.14,7.15,7.09,7.09,1775,7.06200366062769,7.07189442205714,7.01254985348044,7.01254985348044,1794.60399753935,0.0,1.0
2008-02-25,7.04,7.11,6.9,7.05,6100,6.96309604633318,7.03233137633934,6.82462538632088,6.97298680776263,6167.37148450144,0.0,1.0
2008-02-26,7.04,7.04,7.04,7.04,0,6.96309604633318,6.96309604633318,6.96309604633318,6.96309604633318,0,0.0,1.0
2008-02-27,6.95,6.96,6.9001,6.92,4824,6.87407919346813,6.88396995489758,6.82472429393517,6.84440690917978,4877.27869528442,0.0,1.0
2008-02-28,7.07,7.08,6.48,7.0,1300,6.99276833062154,7.00265909205099,6.40921340628395,6.92353300061538,1314.35785735277,0.0,1.0
2008-02-29,7.04,7.1,7.0001,7.0001,600,6.96309604633318,7.02244061490989,6.92363190822968,6.92363190822968,606.626703393585,0.0,1.0
2008-03-03,7.7,7.74,7.0,7.15,21801,7.61588630067692,7.65544934639472,6.92353300061538,7.07189442205714,22041.7812678059,0.0,1.0
2008-03-04,7.48,7.9,7.0,7.78,6500,7.39828954922901,7.81370152926593,6.92353300061538,7.69501239211252,6571.78928676383,0.0,1.0
2008-03-05,7.5,7.5,7.05,7.2,3600,7.41807107208791,7.41807107208791,6.97298680776263,7.12134822920439,3639.76022036151,0.0,1.0
2008-03-06,7.35,7.65,7.2,7.3001,4100,7.26970965064615,7.56643249352967,7.12134822920439,7.22035475111319,4145.28247318949,0.0,1.0
2008-03-07,7.31,7.31,7.1,7.2,1100,7.23014660492835,7.23014660492835,7.02244061490989,7.12134822920439,1112.14895622157,0.0,1.0
2008-03-10,6.9,7.18,6.79,7.08,13300,6.82462538632088,7.10156670634549,6.71582701059692,7.00265909205099,13446.8919252244,0.0,1.0
2008-03-11,7.4,7.4,7.05,7.2,2800,7.3191634577934,7.3191634577934,6.97298680776263,7.12134822920439,2830.92461583673,0.0,1.0
2008-03-12,7.5,7.5,7.44,7.49,900,7.41807107208791,7.41807107208791,7.35872650351121,7.40818031065846,909.940055090376,0.0,1.0
2008-03-13,7.2001,7.3,7.05,7.25,6300,7.12144713681869,7.2202558434989,6.97298680776263,7.17080203635165,6369.58038563263,0.0,1.0
2008-03-14,7.0,7.45,6.53,7.05,44300,6.92353300061538,7.36861726494066,6.45866721343121,6.97298680776263,44789.2716005597,0.0,1.0
2008-03-17,6.94,7.35,6.8,7.01,9800,6.86418843203868,7.26970965064615,6.72571777202637,6.93342376204483,9908.23615542854,0.0,1.0
2008-03-18,7.0001,7.1,6.64,6.84,22700,6.92363190822968,7.02244061490989,6.56746558915516,6.76528081774417,22950.7102783906,0.0,1.0
2008-03-19,7.0,7.23,7.0,7.05,12200,6.92353300061538,7.15102051349275,6.92353300061538,6.97298680776263,12334.7429690029,0.0,1.0
2008-03-20,7.1,7.15,7.0,7.05,1500,7.02244061490989,7.07189442205714,6.92353300061538,6.97298680776263,1516.56675848396,0.0,1.0
2008-03-24,7.05,7.2,7.0,7.05,6100,6.97298680776263,7.12134822920439,6.92353300061538,6.97298680776263,6167.37148450144,0.0,1.0
2008-03-25,7.24,7.24,7.05,7.05,300,7.1609112749222,7.1609112749222,6.97298680776263,6.97298680776263,303.313351696792,0.0,1.0
2008-03-26,7.1,7.46,7.1,7.46,12300,7.02244061490989,7.37850802637011,7.02244061490989,7.37850802637011,12435.8474195685,0.0,1.0
2008-03-27,7.2,7.2,7.0,7.1,1200,7.12134822920439,7.12134822920439,6.92353300061538,7.02244061490989,1213.25340678717,0.0,1.0
2008-03-28,7.05,7.15,7.05,7.1,3737,6.97298680776263,7.07189442205714,6.97298680776263,7.02244061490989,3778.27331763638,0.0,1.0
2008-03-31,7.1,7.1,7.1,7.1,100,7.02244061490989,7.02244061490989,7.02244061490989,7.02244061490989,101.104450565597,0.0,1.0
2008-04-01,7.15,7.2,7.05,7.07,1300,7.07189442205714,7.12134822920439,6.97298680776263,6.99276833062154,1314.35785735277,0.0,1.0
2008-04-02,7.05,7.1,6.91,6.94,4300,6.97298680776263,7.02244061490989,6.83451614775033,6.86418843203868,4347.49137432069,0.0,1.0
2008-04-03,7.05,7.15,7.05,7.05,13600,6.97298680776263,7.07189442205714,6.97298680776263,6.97298680776263,13750.2052769213,0.0,1.0
2008-04-04,7.0,7.06,6.85,6.85,1400,6.92353300061538,6.98287756919208,6.77517157917362,6.77517157917362,1415.46230791836,0.0,1.0
2008-04-07,6.85,7.08,6.85,7.0,1700,6.77517157917362,7.00265909205099,6.77517157917362,6.92353300061538,1718.77565961516,0.0,1.0
2008-04-08,7.05,7.08,6.91,6.91,3400,6.97298680776263,7.00265909205099,6.83451614775033,6.83451614775033,3437.55131923031,0.0,1.0
2008-04-09,7.05,7.07,7.0,7.0,2500,6.97298680776263,6.99276833062154,6.92353300061538,6.92353300061538,2527.61126413994,0.0,1.0
2008-04-10,7.05,7.08,7.05,7.05,2900,6.97298680776263,7.00265909205099,6.97298680776263,6.97298680776263,2932.02906640233,0.0,1.0
2008-04-11,7.05,7.08,7.05,7.05,8600,6.97298680776263,7.00265909205099,6.97298680776263,6.97298680776263,8694.98274864138,0.0,1.0
2008-04-14,7.05,7.1,7.05,7.05,8700,6.97298680776263,7.02244061490989,6.97298680776263,6.97298680776263,8796.08719920698,0.0,1.0
2008-04-15,6.92,7.1,6.75,7.1,54350,6.84440690917978,7.02244061490989,6.67626396487912,7.02244061490989,54950.2688824022,0.0,1.0
2008-04-16,6.95,7.08,6.95,6.95,20582,6.87407919346813,7.00265909205099,6.87407919346813,6.87407919346813,20809.3180154113,0.0,1.0
2008-04-17,7.0,7.05,6.9,6.9,4534,6.92353300061538,6.97298680776263,6.82462538632088,6.82462538632088,4584.07578864419,0.0,1.0
2008-04-18,7.0,7.05,6.9,6.95,19100,6.92353300061538,6.97298680776263,6.82462538632088,6.87407919346813,19310.9500580291,0.0,1.0
2008-04-21,7.05,7.05,6.9,6.9,7300,6.97298680776263,6.97298680776263,6.82462538632088,6.82462538632088,7380.62489128861,0.0,1.0
2008-04-22,7.08,7.08,6.99,6.99,1300,7.00265909205099,7.00265909205099,6.91364223918593,6.91364223918593,1314.35785735276,0.0,1.0
2008-04-23,7.12,7.12,7.03,7.03,1500,7.04222213776879,7.04222213776879,6.95320528490373,6.95320528490373,1516.56675848396,0.0,1.0
2008-04-24,7.1,7.1,7.05,7.05,1500,7.02244061490989,7.02244061490989,6.97298680776263,6.97298680776263,1516.56675848396,0.0,1.0
2008-04-25,7.05,7.15,7.05,7.05,1100,6.97298680776263,7.07189442205714,6.97298680776263,6.97298680776263,1112.14895622157,0.0,1.0
2008-04-28,6.99,7.0,6.59,7.0,8228,6.91364223918593,6.92353300061538,6.51801178200791,6.92353300061538,8318.87419253735,0.0,1.0
2008-04-29,7.26,7.26,7.0,7.0,7934,7.1806927977811,7.1806927977811,6.92353300061538,6.92353300061538,8021.62710787449,0.0,1.0
2008-04-30,6.9,7.0,6.85,7.0,5926,6.82462538632088,6.92353300061538,6.77517157917362,6.92353300061538,5991.4497405173,0.0,1.0
2008-05-01,6.96,6.96,6.55,6.82,3050,6.88396995489758,6.88396995489758,6.47844873629011,6.74549929488527,3083.68574225072,0.0,1.0
2008-05-02,7.18,7.2,6.95,6.95,4300,7.10156670634549,7.12134822920439,6.87407919346813,6.87407919346813,4347.49137432069,0.0,1.0
2008-05-05,6.95,7.01,6.9,7.01,2550,6.87407919346813,6.93342376204483,6.82462538632088,6.93342376204483,2578.16348942273,0.0,1.0
2008-05-06,7.2,7.23,7.0,7.0,1160,7.12134822920439,7.15102051349275,6.92353300061538,6.92353300061538,1172.81162656093,0.0,1.0
2008-05-07,7.0,7.2,7.0,7.2,900,6.92353300061538,7.12134822920439,6.92353300061538,7.12134822920439,909.940055090377,0.0,1.0
2008-05-08,6.9,7.17,6.9,7.15,2800,6.82462538632088,7.09167594491604,6.82462538632088,7.07189442205714,2830.92461583673,0.0,1.0
2008-05-09,7.15,7.15,7.04,7.14,3000,7.07189442205714,7.07189442205714,6.96309604633318,7.06200366062769,3033.13351696792,0.0,1.0
2008-05-12,6.98,7.14,6.98,7.03,1825,6.90375147775648,7.06200366062769,6.90375147775648,6.95320528490373,1845.15622282215,0.0,1.0
2008-05-13,6.9,6.95,6.74,6.88,9734,6.82462538632088,6.87407919346813,6.66637320344967,6.80484386346198,9841.50721805525,0.0,1.0
2008-05-14,7.1,7.1,6.92,7.0,7766,7.02244061490989,7.02244061490989,6.84440690917978,6.92353300061538,7851.77163092429,0.0,1.0
2008-05-15,7.05,7.1,7.0,7.05,4887,6.97298680776263,7.02244061490989,6.92353300061538,6.97298680776263,4940.97449914075,0.0,1.0
2008-05-16,7.14,7.14,7.0,7.0,7660,7.06200366062769,7.06200366062769,6.92353300061538,6.92353300061538,7744.60091332476,0.0,1.0
2008-05-19,7.12,7.13,7.01,7.1,3500,7.04222213776879,7.05211289919824,6.93342376204483,7.02244061490989,3538.65576979591,0.0,1.0
2008-05-20,7.1,7.14,7.05,7.05,1500,7.02244061490989,7.06200366062769,6.97298680776263,6.97298680776263,1516.56675848396,0.0,1.0
2008-05-21,7.25,7.25,7.14,7.14,1490,7.17080203635165,7.17080203635165,7.06200366062769,7.06200366062769,1506.4563134274,0.0,1.0
2008-05-22,7.05,7.35,7.05,7.35,2875,6.97298680776263,7.26970965064615,6.97298680776263,7.26970965064615,2906.75295376093,0.0,1.0
2008-05-23,7.24,7.24,7.16,7.2,900,7.1609112749222,7.1609112749222,7.08178518348659,7.12134822920439,909.940055090376,0.0,1.0
2008-05-27,7.24,7.24,7.05,7.06,13500,7.1609112749222,7.1609112749222,6.97298680776263,6.98287756919208,13649.1008263556,0.0,1.0
2008-05-28,7.35,7.35,7.32,7.32,900,7.26970965064615,7.26970965064615,7.2400373663578,7.2400373663578,909.940055090376,0.0,1.0
2008-05-29,7.06,7.38,7.05,7.38,2400,6.98287756919208,7.2993819349345,6.97298680776263,7.2993819349345,2426.50681357434,0.0,1.0
2008-05-30,7.4,7.4,7.1,7.1,3500,7.3191634577934,7.3191634577934,7.02244061490989,7.02244061490989,3538.65576979591,0.0,1.0
2008-06-02,7.32,7.4,7.32,7.4,1052,7.2400373663578,7.3191634577934,7.2400373663578,7.3191634577934,1063.61881995008,0.0,1.0
2008-06-03,7.34,7.36,7.06,7.3201,5100,7.2598188892167,7.2796004120756,6.98287756919208,7.24013627397209,5156.32697884547,0.0,1.0
2008-06-04,7.22,7.4,7.1,7.4,2300,7.14112975206329,7.3191634577934,7.02244061490989,7.3191634577934,2325.40236300874,0.0,1.0
2008-06-05,7.11,7.35,7.1,7.2,800,7.03233137633934,7.26970965064615,7.02244061490989,7.12134822920439,808.835604524779,0.0,1.0
2008-06-06,7.29,7.32,7.05,7.32,1600,7.21036508206945,7.2400373663578,6.97298680776263,7.2400373663578,1617.67120904956,0.0,1.0
2008-06-09,7.25,7.3,7.05,7.3,600,7.17080203635165,7.2202558434989,6.97298680776263,7.2202558434989,606.626703393584,0.0,1.0
2008-06-10,7.25,7.29,7.07,7.29,500,7.17080203635165,7.21036508206945,6.99276833062154,7.21036508206945,505.522252827987,0.0,1.0
2008-06-11,7.25,7.3,7.05,7.3,1200,7.17080203635165,7.2202558434989,6.97298680776263,7.2202558434989,1213.25340678717,0.0,1.0
2008-06-12,7.25,7.25,7.05,7.05,556,7.17080203635165,7.17080203635165,6.97298680776263,6.97298680776263,562.140745144721,0.0,1.0
2008-06-13,7.25,7.25,7.24,7.25,300,7.17080203635165,7.17080203635165,7.1609112749222,7.17080203635165,303.313351696792,0.0,1.0
2008-06-16,7.05,7.25,7.02,7.15,3100,6.97298680776263,7.17080203635165,6.94331452347428,7.07189442205714,3134.23796753352,0.0,1.0
2008-06-17,7.05,7.11,6.91,6.91,2200,6.97298680776263,7.03233137633934,6.83451614775033,6.83451614775033,2224.29791244314,0.0,1.0
2008-06-18,7.05,7.05,7.05,7.05,300,6.97298680776263,6.97298680776263,6.97298680776263,6.97298680776263,303.313351696792,0.0,1.0
2008-06-19,7.05,7.17,6.86,6.86,2085,6.97298680776263,7.09167594491604,6.78506234060307,6.78506234060307,2108.02779429271,0.0,1.0
2008-06-20,6.8,7.09,6.8,7.05,1800,6.72571777202637,7.01254985348044,6.72571777202637,6.97298680776263,1819.88011018075,0.0,1.0
2008-06-23,7.0501,7.0501,6.9,6.9,8200,6.97308571537693,6.97308571537693,6.82462538632088,6.82462538632088,8290.56494637898,0.0,1.0
2008-06-24,7.06,7.06,7.05,7.05,1400,6.98287756919208,6.98287756919208,6.97298680776263,6.97298680776263,1415.46230791836,0.0,1.0
2008-06-25,7.05,7.05,7.05,7.05,3100,6.97298680776263,6.97298680776263,6.97298680776263,6.97298680776263,3134.23796753352,0.0,1.0
2008-06-26,7.05,7.15,7.05,7.1,5200,6.97298680776263,7.07189442205714,6.97298680776263,7.02244061490989,5257.43142941107,0.0,1.0
2008-06-27,7.1,7.1,7.05,7.05,600,7.02244061490989,7.02244061490989,6.97298680776263,6.97298680776263,606.626703393584,0.0,1.0
2008-06-30,7.1,7.1,7.1,7.1,0,7.02244061490989,7.02244061490989,7.02244061490989,7.02244061490989,0,0.0,1.0
2008-07-01,7.05,7.15,7.05,7.05,41740,6.97298680776263,7.07189442205714,6.97298680776263,6.97298680776263,42200.9976660804,0.0,1.0
2008-07-02,7.07,7.07,7.05,7.05,900,6.99276833062154,6.99276833062154,6.97298680776263,6.97298680776263,909.940055090376,0.0,1.0
2008-07-03,7.05,7.05,7.05,7.05,200,6.97298680776263,6.97298680776263,6.97298680776263,6.97298680776263,202.208901131195,0.0,1.0
2008-07-07,7.0534,7.0534,6.9501,6.9501,1300,6.97634966664865,6.97634966664865,6.87417810108242,6.87417810108242,1314.35785735277,0.0,1.0
2008-07-08,7.0,7.06,6.89,7.05,2656,6.92353300061538,6.98287756919208,6.81473462489143,6.97298680776263,2685.33420702227,0.0,1.0
2008-07-09,7.05,7.07,7.05,7.05,5000,6.97298680776263,6.99276833062154,6.97298680776263,6.97298680776263,5055.22252827987,0.0,1.0
2008-07-10,7.14,7.14,7.05,7.05,330,7.06200366062769,7.06200366062769,6.97298680776263,6.97298680776263,333.644686866471,0.0,1.0
2008-07-11,7.11,7.11,7.05,7.11,700,7.03233137633934,7.03233137633934,6.97298680776263,7.03233137633934,707.731153959181,0.0,1.0
2008-07-14,7.05,7.07,7.0,7.0,3000,6.97298680776263,6.99276833062154,6.92353300061538,6.92353300061538,3033.13351696792,0.0,1.0
2008-07-15,7.09,7.09,7.05,7.05,6850,7.01254985348044,7.01254985348044,6.97298680776263,6.97298680776263,6925.65486374342,0.0,1.0
2008-07-16,7.05,7.05,7.05,7.05,3200,6.97298680776263,6.97298680776263,6.97298680776263,6.97298680776263,3235.34241809912,0.0,1.0
2008-07-17,7.09,7.09,7.0,7.07,41600,7.01254985348044,7.01254985348044,6.92353300061538,6.99276833062154,42059.4514352885,0.0,1.0
2008-07-18,7.05,7.05,6.9,6.9,400,6.97298680776263,6.97298680776263,6.82462538632088,6.82462538632088,404.41780226239,0.0,1.0
2008-07-21,6.58,7.09,6.3,6.86,3700,6.50812102057846,7.01254985348044,6.23117970055384,6.78506234060307,3740.8646709271,0.0,1.0
2008-07-22,6.6,6.74,6.4,6.74,700,6.52790254343736,6.66637320344967,6.33008731484835,6.66637320344967,707.731153959182,0.0,1.0
2008-07-23,6.8,6.8,6.5,6.5,4260,6.72571777202637,6.72571777202637,6.42899492914285,6.42899492914285,4307.04959409445,0.0,1.0
2008-07-24,6.69,6.75,6.69,6.75,200,6.61691939630242,6.67626396487912,6.61691939630242,6.67626396487912,202.208901131195,0.0,1.0
2008-07-25,6.62,6.62,6.39,6.5,1100,6.54768406629626,6.54768406629626,6.3201965534189,6.42899492914285,1112.14895622157,0.0,1.0
2008-07-28,6.44,6.45,6.4,6.45,480,6.36965036056615,6.3795411219956,6.33008731484835,6.3795411219956,485.301362714868,0.0,1.0
2008-07-29,6.7,6.7,6.449,6.4499,11210,6.62681015773187,6.62681015773187,6.37855204585266,6.37944221438131,11333.8089084035,0.0,1.0
2008-07-30,6.9,6.9,6.9,6.9,100,6.82462538632088,6.82462538632088,6.82462538632088,6.82462538632088,101.104450565597,0.0,1.0
2008-07-31,6.9,6.9,6.71,6.71,700,6.82462538632088,6.82462538632088,6.63670091916132,6.63670091916132,707.731153959181,0.0,1.0
2008-08-01,6.9,6.9,6.9,6.9,100,6.82462538632088,6.82462538632088,6.82462538632088,6.82462538632088,101.104450565597,0.0,1.0
2008-08-04,7.0,7.0,6.89,6.89,4671,6.92353300061538,6.92353300061538,6.81473462489143,6.81473462489143,4722.58888591906,0.0,1.0
2008-08-05,6.1,6.7,5.5,6.7,13700,6.03336447196483,6.62681015773187,5.4399187861978,6.62681015773187,13851.3097274868,0.0,1.0
2008-08-06,7.234,7.35,6.41,7.33,45300,7.15497681806453,7.26970965064615,6.3399780762778,7.24992812778725,45800.3161062156,0.0,1.0
2008-08-07,7.07,7.23,7.01,7.15,2800,6.99276833062154,7.15102051349275,6.93342376204483,7.07189442205714,2830.92461583673,0.0,1.0
2008-08-08,7.16,7.24,7.05,7.23,3600,7.08178518348659,7.1609112749222,6.97298680776263,7.15102051349275,3639.76022036151,0.0,1.0
2008-08-11,7.11,7.15,7.1,7.1,2000,7.03233137633934,7.07189442205714,7.02244061490989,7.02244061490989,2022.08901131195,0.0,1.0
2008-08-12,7.2,7.2,7.05,7.05,1652,7.12134822920439,7.12134822920439,6.97298680776263,6.97298680776263,1670.24552334367,0.0,1.0
2008-08-13,7.1,7.12,7.1,7.12,400,7.02244061490989,7.04222213776879,7.02244061490989,7.04222213776879,404.417802262389,0.0,1.0
2008-08-14,7.2,7.2,7.1,7.19,2310,7.12134822920439,7.12134822920439,7.02244061490989,7.11145746777494,2335.5128080653,0.0,1.0
2008-08-15,7.25,7.3,7.25,7.25,1584,7.17080203635165,7.2202558434989,7.17080203635165,7.17080203635165,1601.49449695906,0.0,1.0
2008-08-18,7.3,7.4,7.25,7.25,8773,7.2202558434989,7.3191634577934,7.17080203635165,7.17080203635165,8869.89344811986,0.0,1.0
2008-08-19,7.2,7.31,7.2,7.3,10158,7.12134822920439,7.23014660492835,7.12134822920439,7.2202558434989,10270.1900884534,0.0,1.0
2008-08-20,7.05,7.25,7.05,7.2001,2698,6.97298680776263,7.17080203635165,6.97298680776263,7.12144713681869,2727.79807625982,0.0,1.0
2008-08-21,7.05,7.05,7.05,7.05,700,6.97298680776263,6.97298680776263,6.97298680776263,6.97298680776263,707.731153959182,0.0,1.0
2008-08-22,7.15,7.15,7.01,7.05,1100,7.07189442205714,7.07189442205714,6.93342376204483,6.97298680776263,1112.14895622157,0.0,1.0
2008-08-25,7.22,7.2201,7.22,7.2201,715,7.14112975206329,7.14122865967759,7.14112975206329,7.14122865967759,722.896821544022,0.0,1.0
2008-08-26,7.3,7.3,7.1,7.1,3100,7.2202558434989,7.2202558434989,7.02244061490989,7.02244061490989,3134.23796753352,0.0,1.0
2008-08-27,7.49,7.49,7.3,7.3,10354,7.40818031065846,7.40818031065846,7.2202558434989,7.2202558434989,10468.354811562,0.0,1.0
2008-08-28,7.25,7.4,7.25,7.3,800,7.17080203635165,7.3191634577934,7.17080203635165,7.2202558434989,808.835604524779,0.0,1.0
2008-08-29,7.16,7.35,7.16,7.2,500,7.08178518348659,7.26970965064615,7.08178518348659,7.12134822920439,505.522252827987,0.0,1.0
2008-09-02,7.15,7.3,7.09,7.3,2300,7.07189442205714,7.2202558434989,7.01254985348044,7.2202558434989,2325.40236300874,0.0,1.0
2008-09-03,7.25,7.25,7.09,7.09,600,7.17080203635165,7.17080203635165,7.01254985348044,7.01254985348044,606.626703393584,0.0,1.0
2008-09-04,7.1,7.3,6.96,7.29,5425,7.02244061490989,7.2202558434989,6.88396995489758,7.21036508206945,5484.91644318366,0.0,1.0
2008-09-05,7.09,7.201,6.96,7.09,8008,7.01254985348044,7.12233730534734,6.88396995489758,7.01254985348044,8096.44440129303,0.0,1.0
2008-09-08,7.06,7.16,6.99,6.99,2826,6.98287756919208,7.08178518348659,6.91364223918593,6.91364223918593,2857.21177298378,0.0,1.0
2008-09-09,7.06,7.0625,7.06,7.06,1649,6.98287756919208,6.98535025954945,6.98287756919208,6.98287756919208,1667.2123898267,0.0,1.0
2008-09-10,7.07,7.1,7.06,7.06,2755,6.99276833062154,7.02244061490989,6.98287756919208,6.98287756919208,2785.42761308221,0.0,1.0
2008-09-11,7.05,7.0501,7.05,7.05,1050,6.97298680776263,6.97308571537693,6.97298680776263,6.97298680776263,1061.59673093877,0.0,1.0
2008-09-12,7.1,7.1,7.1,7.1,200,7.02244061490989,7.02244061490989,7.02244061490989,7.02244061490989,202.208901131195,0.0,1.0
2008-09-15,7.0,7.05,6.8,7.0,4030,6.92353300061538,6.97298680776263,6.72571777202637,6.92353300061538,4074.50935779358,0.0,1.0
2008-09-16,6.95,7.25,6.95,7.0,2700,6.87407919346813,7.17080203635165,6.87407919346813,6.92353300061538,2729.82016527113,0.0,1.0
2008-09-17,6.75,6.773,6.75,6.77,1500,6.67626396487912,6.69901271616685,6.67626396487912,6.69604548773802,1516.56675848396,0.0,1.0
2008-09-18,6.75,6.85,6.75,6.75,7567,6.67626396487912,6.77517157917362,6.67626396487912,6.67626396487912,7650.57377429875,0.0,1.0
2008-09-19,6.906,7.0,6.85,6.85,500,6.83055984317855,6.92353300061538,6.77517157917362,6.77517157917362,505.522252827987,0.0,1.0
2008-09-22,6.6,6.9001,6.3,6.9001,4600,6.52790254343736,6.82472429393517,6.23117970055384,6.82472429393517,4650.80472601748,0.0,1.0
2008-09-23,6.4,6.6,6.4,6.6,20942,6.33008731484835,6.52790254343736,6.33008731484835,6.52790254343736,21173.2940374474,0.0,1.0
2008-09-24,6.7,6.9,6.413,6.413,23000,6.62681015773187,6.82462538632088,6.34294530470664,6.34294530470664,23254.0236300874,0.0,1.0
2008-09-25,6.46,6.75,6.45,6.61,3201,6.38943188342505,6.67626396487912,6.3795411219956,6.53779330486681,3236.35346260477,0.0,1.0
2008-09-26,6.5,6.5568,6.5,6.5568,700,6.42899492914285,6.48517445406213,6.42899492914285,6.48517445406213,707.731153959182,0.0,1.0
2008-09-29,6.0,6.3,6.0,6.3,12150,5.93445685767033,6.23117970055384,5.93445685767033,6.23117970055384,12284.1907437201,0.0,1.0
2008-09-30,5.92,6.3,5.9,5.9999,21750,5.85533076623472,6.23117970055384,5.83554924337582,5.93435795005603,21990.2179980174,0.0,1.0
2008-10-01,6.0,6.24,5.85,5.86,9867,5.93445685767033,6.17183513197714,5.78609543622857,5.79598619765802,9975.97613730749,0.0,1.0
2008-10-02,6.18,6.18,6.0,6.001,850,6.11249056340044,6.11249056340044,5.93445685767033,5.93544593381327,859.387829807577,0.0,1.0
2008-10-03,6.1799,6.1799,6.1799,6.1799,100,6.11239165578614,6.11239165578614,6.11239165578614,6.11239165578614,101.104450565597,0.0,1.0
2008-10-06,4.95,6.0018,4.95,6.0018,21100,4.89592690757802,5.93623719472763,4.89592690757802,5.93623719472763,21333.039069341,0.0,1.0
2008-10-07,5.08,5.08,5.05,5.05,2930,5.02450680616088,5.02450680616088,4.99483452187253,4.99483452187253,2962.360401572,0.0,1.0
2008-10-08,4.9,4.9,4.58,4.58,22815,4.84647310043077,4.84647310043077,4.52996873468835,4.52996873468835,23066.980396541,0.0,1.0
2008-10-09,5.07,5.0701,4.9,4.9,2780,5.01461604473143,5.01471495234572,4.84647310043077,4.84647310043077,2810.70372572361,0.0,1.0
2008-10-10,4.8,4.95,4.58,4.58,8903,4.74756548613626,4.89592690757802,4.52996873468835,4.52996873468835,9001.32923385514,0.0,1.0
2008-10-13,4.7,5.08,4.7,5.02,26380,4.64865787184176,5.02450680616088,4.64865787184176,4.96516223758417,26671.3540592046,0.0,1.0
2008-10-14,4.78,5.12,4.75,5.12,18600,4.72778396327736,5.06406985187868,4.69811167898901,5.06406985187868,18805.4278052011,0.0,1.0
2008-10-15,4.1485,4.8152,4.02,4.78,37125,4.10318237900756,4.76259944350903,3.97608609463912,4.72778396327736,37535.027272478,0.0,1.0
2008-10-16,3.95,3.9999,3.86,3.86,1954,3.90685076463297,3.95620566416592,3.81783391176791,3.81783391176791,1975.58096405177,0.0,1.0
2008-10-17,4.15,4.19,3.9,3.95,3699,4.10466599322198,4.14422903893978,3.85739695748571,3.90685076463297,3739.85362642144,0.0,1.0
2008-10-20,4.05,4.231,3.85,4.2,10450,4.00575837892747,4.18478116080053,3.80794315033846,4.15411980036923,10565.4150841049,0.0,1.0
2008-10-21,4.05,4.05,4.05,4.05,0,4.00575837892747,4.00575837892747,4.00575837892747,4.00575837892747,0,0.0,1.0
2008-10-22,4.05,4.05,4.05,4.05,0,4.00575837892747,4.00575837892747,4.00575837892747,4.00575837892747,0,0.0,1.0
2008-10-23,4.002,4.02,3.86,3.86,2895,3.95828272406611,3.97608609463912,3.81783391176791,3.81783391176791,2926.97384387404,0.0,1.0
2008-10-24,4.002,4.002,4.002,4.002,0,3.95828272406611,3.95828272406611,3.95828272406611,3.95828272406611,0,0.0,1.0
2008-10-27,4.0,4.0,3.85,3.9,1700,3.95630457178022,3.95630457178022,3.80794315033846,3.85739695748571,1718.77565961515,0.0,1.0
2008-10-28,3.4172,3.8501,3.4172,3.85,13980,3.37987099567184,3.80804205795275,3.37987099567184,3.80794315033846,14134.4021890705,0.0,1.0
2008-10-29,3.4,3.45,3.38,3.45,1825,3.36285888601319,3.41231269316044,3.34307736315428,3.41231269316044,1845.15622282215,0.0,1.0
2008-10-30,2.95,3.55,2.94,3.5,20223,2.91777462168791,3.51122030745494,2.90788386025846,3.46176650030769,20446.3530378808,0.0,1.0
2008-10-31,3.28,3.4,2.94,2.94,11197,3.24416974885978,3.36285888601319,2.90788386025846,2.90788386025846,11320.6653298299,0.0,1.0
2008-11-03,3.05,3.28,3.05,3.28,48959,3.01668223598242,3.24416974885978,3.01668223598242,3.24416974885978,49499.7279524108,0.0,1.0
2008-11-04,3.0,3.05,2.98,3.05,16988,2.96722842883516,3.01668223598242,2.94744690597626,3.01668223598242,17175.6240620837,0.0,1.0
2008-11-05,3.03,3.1,2.9,3.08,6592,2.99690071312352,3.06613604312967,2.86832081454066,3.04635452027077,6664.80538128417,0.0,1.0
2008-11-06,2.95,3.0,2.93,3.0,52237,2.91777462168791,2.96722842883516,2.89799309882901,2.96722842883516,52813.9318419511,0.0,1.0
2008-11-07,3.25,3.3,3.07,3.07,64300,3.21449746457143,3.26395127171868,3.03646375884132,3.03646375884132,65010.1617136791,0.0,1.0
2008-11-10,3.15,3.33,3.15,3.33,20420,3.11558985027692,3.29362355600703,3.11558985027692,3.29362355600703,20645.528805495,0.0,1.0
2008-11-11,3.2,3.25,3.1,3.23,12080,3.16504365742417,3.21449746457143,3.06613604312967,3.19471594171253,12213.4176283242,0.0,1.0
2008-11-12,3.0501,3.18,3.0,3.18,14800,3.01678114359671,3.14526213456527,2.96722842883516,3.14526213456527,14963.4586837084,0.0,1.0
2008-11-13,3.1,3.1,3.0,3.05,27000,3.06613604312967,3.06613604312967,2.96722842883516,3.01668223598242,27298.2016527113,0.0,1.0
2008-11-14,2.8,3.0124,2.78,2.83,38389,2.76941320024615,2.97949297300768,2.74963167738725,2.7990854845345,38812.9875276272,0.0,1.0
2008-11-17,2.8,3.01,2.74,3.0,8070,2.76941320024615,2.97711919026461,2.71006863166945,2.96722842883516,8159.12916064372,0.0,1.0
2008-11-18,2.9701,3.0,2.87,3.0,5545,2.93765505216111,2.96722842883516,2.83864853025231,2.96722842883516,5606.24178386237,0.0,1.0
2008-11-19,2.57,2.91,2.48,2.91,5300,2.54192568736879,2.87821157597011,2.45290883450374,2.87821157597011,5358.53587997666,0.0,1.0
2008-11-20,2.55,2.75,2.55,2.584,8727,2.52214416450989,2.7199593930989,2.52214416450989,2.55577275337002,8823.38540085968,0.0,1.0
2008-11-21,2.31,2.7381,2.31,2.72,5600,2.28476589020308,2.70818938699785,2.28476589020308,2.69028710881055,5661.84923167344,0.0,1.0
2008-11-24,2.27,2.5,2.17,2.5,7623,2.24520284448527,2.47269035736264,2.14629523019077,2.47269035736264,7707.1922666155,0.0,1.0
2008-11-25,2.3399,2.34,2.25,2.3,6567,2.31433926687713,2.31443817449143,2.22542132162637,2.27487512877363,6639.52926864279,0.0,1.0
2008-11-26,2.21,2.4,2.15,2.2,5800,2.18585827590857,2.37378274306813,2.12651370733187,2.17596751447912,5864.05813280465,0.0,1.0
2008-11-28,2.44,2.44,2.3,2.3,1400,2.41334578878593,2.41334578878593,2.27487512877363,2.27487512877363,1415.46230791837,0.0,1.0
2008-12-01,2.53,2.58,2.5,2.5,6341,2.50236264165099,2.55181644879824,2.47269035736264,2.47269035736264,6411.03321036452,0.0,1.0
2008-12-02,2.53,2.53,2.4,2.42,1535,2.50236264165099,2.50236264165099,2.37378274306813,2.39356426592703,1551.95331618192,0.0,1.0
2008-12-03,2.4,2.44,2.33,2.44,4100,2.37378274306813,2.41334578878593,2.30454741306198,2.41334578878593,4145.28247318949,0.0,1.0
2008-12-04,2.25,2.43,2.13,2.43,7900,2.22542132162637,2.40345502735648,2.10673218447297,2.40345502735648,7987.2515946822,0.0,1.0
2008-12-05,2.15,2.3,2.15,2.25,4300,2.12651370733187,2.27487512877363,2.12651370733187,2.22542132162637,4347.49137432068,0.0,1.0
2008-12-08,2.15,2.3,2.15,2.28,6450,2.12651370733187,2.27487512877363,2.12651370733187,2.25509360591472,6521.23706148102,0.0,1.0
2008-12-09,2.1,2.2,2.1,2.16,9335,2.07705990018461,2.17596751447912,2.07705990018461,2.13640446876132,9438.10046029854,0.0,1.0
2008-12-10,2.06,2.18,2.05,2.1,13500,2.03749685446681,2.15618599162022,2.02760609303736,2.07705990018461,13649.1008263557,0.0,1.0
2008-12-11,2.2,2.3,2.125,2.125,35219,2.17596751447912,2.27487512877363,2.10178680375824,2.10178680375824,35607.9764446977,0.0,1.0
2008-12-12,2.296,2.3,2.1944,2.25,4588,2.27091882420184,2.27487512877363,2.17042868807863,2.22542132162637,4638.67219194962,0.0,1.0
2008-12-15,2.3,2.3001,2.25,2.3,3203,2.27487512877363,2.27497403638792,2.22542132162637,2.27487512877363,3238.37555161608,0.0,1.0
2008-12-16,2.3,2.3,2.2,2.21,2100,2.27487512877363,2.27487512877363,2.17596751447912,2.18585827590857,2123.19346187754,0.0,1.0
2008-12-17,2.23,2.32,2.13,2.22,6810,2.20563979876747,2.29465665163253,2.10673218447297,2.19574903733802,6885.21308351719,0.0,1.0
2008-12-18,2.3,2.3,2.2,2.3,6070,2.27487512877363,2.27487512877363,2.17596751447912,2.27487512877363,6137.04014933175,0.0,1.0
2008-12-19,2.2,2.29,2.2,2.29,1932,2.17596751447912,2.26498436734418,2.17596751447912,2.26498436734418,1953.33798492734,0.0,1.0
2008-12-22,2.33,2.35,2.2,2.29,6350,2.30454741306198,2.32432893592088,2.17596751447912,2.26498436734418,6420.13261091543,0.0,1.0
2008-12-23,2.3,2.3,2.15,2.22,5245,2.27487512877363,2.27487512877363,2.12651370733187,2.19574903733802,5302.92843216557,0.0,1.0
2008-12-24,2.4,2.45,2.34,2.35,9800,2.37378274306813,2.42323655021538,2.31443817449143,2.32432893592088,9908.23615542855,0.0,1.0
2008-12-26,2.5,2.5001,2.4,2.45,14910,2.47269035736264,2.47278926497693,2.37378274306813,2.42323655021538,15074.6735793305,0.0,1.0
2008-12-29,2.6,2.61,2.5,2.57,25620,2.57159797165714,2.58148873308659,2.47269035736264,2.54192568736879,25902.9602349061,0.0,1.0
2008-12-30,2.74,2.75,2.64,2.64,29805,2.71006863166945,2.7199593930989,2.61116101737494,2.61116101737494,30134.1814910763,0.0,1.0
2008-12-31,2.6,2.79,2.59,2.75,11660,2.57159797165714,2.7595224388167,2.56170721022769,2.7199593930989,11788.7789359487,0.0,1.0
2009-01-02,2.88,2.88,2.53,2.53,25583,2.84853929168176,2.84853929168176,2.50236264165099,2.50236264165099,25865.5515881968,0.0,1.0
2009-01-05,2.88,2.9,2.74,2.74,5600,2.84853929168176,2.86832081454066,2.71006863166945,2.71006863166945,5661.84923167345,0.0,1.0
2009-01-06,2.87,2.99,2.78,2.99,6500,2.83864853025231,2.95733766740571,2.74963167738725,2.95733766740571,6571.78928676382,0.0,1.0
2009-01-07,2.75,2.79,2.75,2.79,1896,2.7199593930989,2.7595224388167,2.7199593930989,2.7595224388167,1916.94038272373,0.0,1.0
2009-01-08,2.65,2.75,2.65,2.75,5050,2.62105177880439,2.7199593930989,2.62105177880439,2.7199593930989,5105.77475356268,0.0,1.0
2009-01-09,2.65,2.65,2.6,2.65,3550,2.62105177880439,2.62105177880439,2.57159797165714,2.62105177880439,3589.20799507871,0.0,1.0
2009-01-12,2.6899,2.77,2.66,2.7,2700,2.6605159169079,2.7397409159578,2.63094254023385,2.67050558595165,2729.82016527113,0.0,1.0
2009-01-13,2.61,2.63,2.58,2.63,1667,2.58148873308659,2.60127025594549,2.55181644879824,2.60127025594549,1685.41119092851,0.0,1.0
2009-01-14,2.66,2.66,2.66,2.66,1071,2.63094254023385,2.63094254023385,2.63094254023385,2.63094254023385,1082.82866555755,0.0,1.0
2009-01-15,2.5,2.6,2.39,2.6,3700,2.47269035736264,2.57159797165714,2.36389198163868,2.57159797165714,3740.8646709271,0.0,1.0
2009-01-16,2.4,2.67,2.4,2.67,1792,2.37378274306813,2.6408333016633,2.37378274306813,2.6408333016633,1811.79175413551,0.0,1.0
2009-01-20,2.35,2.51,2.25,2.51,3655,2.32432893592088,2.48258111879209,2.22542132162637,2.48258111879209,3695.36766817258,0.0,1.0
2009-01-21,2.15,2.3,2.15,2.3,5667,2.12651370733187,2.27487512877363,2.12651370733187,2.27487512877363,5729.5892135524,0.0,1.0
2009-01-22,2.1,2.15,2.1,2.15,2050,2.07705990018461,2.12651370733187,2.07705990018461,2.12651370733187,2072.64123659475,0.0,1.0
2009-01-23,2.0999,2.12,2.0999,2.1,5900,2.07696099257032,2.09684142304352,2.07696099257032,2.07705990018461,5965.16258337025,0.0,1.0
2009-01-26,2.09,2.1544,2.06,2.15,11760,2.06716913875516,2.13086564236083,2.03749685446681,2.12651370733187,11889.8833865143,0.0,1.0
2009-01-27,2.06,2.1,2.04,2.1,3200,2.03749685446681,2.07705990018461,2.01771533160791,2.07705990018461,3235.34241809912,0.0,1.0
2009-01-28,2.04,2.04,2.03,2.03,13400,2.01771533160791,2.01771533160791,2.00782457017846,2.00782457017846,13547.9963757901,0.0,1.0
2009-01-29,2.12,2.1695,2.07,2.07,3300,2.09684142304352,2.1458006921193,2.04738761589626,2.04738761589626,3336.44686866471,0.0,1.0
2009-01-30,2.09,2.17,2.09,2.17,4250,2.06716913875516,2.14629523019077,2.06716913875516,2.14629523019077,4296.9391490379,0.0,1.0
2009-02-02,2.103,2.15,2.09,2.13,12148,2.08002712861345,2.12651370733187,2.06716913875516,2.10673218447297,12282.1686547088,0.0,1.0
2009-02-03,2.1376,2.15,2.09,2.1,3878,2.11424916315935,2.12651370733187,2.06716913875516,2.07705990018461,3920.83059293386,0.0,1.0
2009-02-04,2.21,2.5,2.14,2.14,24300,2.18585827590857,2.47269035736264,2.11662294590242,2.11662294590242,24568.3814874402,0.0,1.0
2009-02-05,2.22,2.22,2.08,2.22,16800,2.19574903733802,2.19574903733802,2.05727837732571,2.19574903733802,16985.5476950204,0.0,1.0
2009-02-06,2.22,2.37,2.22,2.37,7178,2.19574903733802,2.34411045877978,2.19574903733802,2.34411045877978,7257.27746159858,0.0,1.0
2009-02-09,2.35,2.45,2.3,2.3,15100,2.32432893592088,2.42323655021538,2.27487512877363,2.27487512877363,15266.7720354052,0.0,1.0
2009-02-10,2.3,2.56,2.3,2.4,5841,2.27487512877363,2.53203492593934,2.27487512877363,2.37378274306813,5905.51095753653,0.0,1.0
2009-02-11,2.3,2.3,2.3,2.3,0,2.27487512877363,2.27487512877363,2.27487512877363,2.27487512877363,0,0.0,1.0
2009-02-12,2.08,2.23,2.08,2.23,7800,2.05727837732571,2.20563979876747,2.05727837732571,2.20563979876747,7886.14714411661,0.0,1.0
2009-02-13,2.06,2.09,2.06,2.09,200,2.03749685446681,2.06716913875516,2.03749685446681,2.06716913875516,202.208901131195,0.0,1.0
2009-02-17,2.01,2.09,2.01,2.082,5273,1.98804304731956,2.06716913875516,1.98804304731956,2.0592565296116,5331.23767832395,0.0,1.0
2009-02-18,1.9,2.0,1.85,2.0,12827,1.8792446715956,1.97815228589011,1.82979086444835,1.97815228589011,12968.6678740492,0.0,1.0
2009-02-19,1.89,2.01,1.86,1.95,6100,1.86935391016615,1.98804304731956,1.8396816258778,1.92869847874286,6167.37148450145,0.0,1.0
2009-02-20,1.94,1.99,1.83,1.84,2200,1.91880771731341,1.96826152446066,1.81000934158945,1.8199001030189,2224.29791244314,0.0,1.0
2009-02-23,1.94,1.99,1.9,1.9,700,1.91880771731341,1.96826152446066,1.8792446715956,1.8792446715956,707.73115395918,0.0,1.0
2009-02-24,1.89,1.9001,1.81,1.89,4600,1.86935391016615,1.8793435792099,1.79022781873055,1.86935391016615,4650.80472601749,0.0,1.0
2009-02-25,1.53,1.9,1.52,1.8894,14763,1.51328649870593,1.8792446715956,1.50339573727648,1.86876046448039,14926.0500369992,0.0,1.0
2009-02-26,1.75,1.79,1.65,1.65,1935,1.73088325015385,1.77044629587165,1.63197563585934,1.63197563585934,1956.3711184443,0.0,1.0
2009-02-27,1.65,1.85,1.553,1.85,133900,1.63197563585934,1.82979086444835,1.53603524999367,1.82979086444835,135378.859307335,0.0,1.0
2009-03-02,1.35,1.6,1.35,1.6,4500,1.33525279297582,1.58252182871209,1.33525279297582,1.58252182871209,4549.7002754519,0.0,1.0
2009-03-03,1.37,1.5,1.35,1.5,7201,1.35503431583472,1.48361421441758,1.33525279297582,1.48361421441758,7280.53148522869,0.0,1.0
2009-03-04,1.3,1.37,1.3,1.37,2610,1.28579898582857,1.35503431583472,1.28579898582857,1.35503431583472,2638.82615976209,0.0,1.0
2009-03-05,1.41,1.41,1.38,1.38,500,1.39459736155253,1.39459736155253,1.36492507726418,1.36492507726418,505.522252827986,0.0,1.0
2009-03-06,1.28,1.3887,1.26,1.31,3110,1.26601746296967,1.3735300397078,1.24623594011077,1.29568974725802,3144.34841259008,0.0,1.0
2009-03-09,1.3,1.3,1.24,1.25,600,1.28579898582857,1.28579898582857,1.22645441725187,1.23634517868132,606.626703393585,0.0,1.0
2009-03-10,1.1899,1.31,1.1899,1.29,6200,1.17690170249032,1.29568974725802,1.17690170249032,1.27590822439912,6268.47593506704,0.0,1.0
2009-03-11,1.1899,1.2,1.16,1.2,900,1.17690170249032,1.18689137153407,1.14732832581626,1.18689137153407,909.940055090377,0.0,1.0
2009-03-12,1.2,1.23,1.2,1.22,500,1.18689137153407,1.21656365582242,1.18689137153407,1.20667289439297,505.522252827985,0.0,1.0
2009-03-13,1.45,1.45,1.25,1.33,3300,1.43416040727033,1.43416040727033,1.23634517868132,1.31547127011692,3336.44686866471,0.0,1.0
2009-03-16,1.61,1.78,1.6,1.6,7250,1.59241259014154,1.7605555344422,1.58252182871209,1.58252182871209,7330.0726660058,0.0,1.0
2009-03-17,1.6,1.7,1.6,1.65,8727,1.58252182871209,1.68142944300659,1.58252182871209,1.63197563585934,8823.38540085967,0.0,1.0
2009-03-18,1.6,1.65,1.55,1.65,1100,1.58252182871209,1.63197563585934,1.53306802156483,1.63197563585934,1112.14895622157,0.0,1.0
2009-03-19,1.67,1.67,1.63,1.65,19850,1.65175715871824,1.65175715871824,1.61219411300044,1.63197563585934,20069.2334372711,0.0,1.0
2009-03-20,1.56,1.65,1.56,1.63,21113,1.54295878299429,1.63197563585934,1.54295878299429,1.61219411300044,21346.1826479145,0.0,1.0
2009-03-23,1.58,1.6,1.57,1.6,13185,1.56274030585319,1.58252182871209,1.55284954442374,1.58252182871209,13330.621807074,0.0,1.0
2009-03-24,1.58,1.75,1.51,1.75,8650,1.56274030585319,1.73088325015385,1.49350497584703,1.73088325015385,8745.53497392415,0.0,1.0
2009-03-25,1.5,1.58,1.45,1.58,3474,1.48361421441758,1.56274030585319,1.43416040727033,1.56274030585319,3512.36861264886,0.0,1.0
2009-03-26,1.5,1.55,1.45,1.55,3200,1.48361421441758,1.53306802156483,1.43416040727033,1.53306802156483,3235.34241809912,0.0,1.0
2009-03-27,1.45,1.5499,1.45,1.5499,2000,1.43416040727033,1.53296911395054,1.43416040727033,1.53296911395054,2022.08901131195,0.0,1.0
2009-03-30,1.44,1.6,1.4,1.6,7700,1.42426964584088,1.58252182871209,1.38470660012308,1.58252182871209,7785.04269355099,0.0,1.0
2009-03-31,1.4,1.45,1.4,1.44,13272,1.38470660012308,1.43416040727033,1.38470660012308,1.42426964584088,13418.582679066,0.0,1.0
2009-04-01,1.37,1.45,1.35,1.4,7770,1.35503431583472,1.43416040727033,1.33525279297582,1.38470660012308,7855.81580894694,0.0,1.0
2009-04-02,1.54,2.0,1.4,1.48,331500,1.52317726013538,1.97815228589011,1.38470660012308,1.46383269155868,335161.253624956,0.0,1.0
2009-04-03,1.55,1.6,1.47,1.6,90350,1.53306802156483,1.58252182871209,1.45394193012923,1.58252182871209,91347.8710860175,0.0,1.0
2009-04-06,1.49,1.5,1.4,1.5,23750,1.47372345298813,1.48361421441758,1.38470660012308,1.48361421441758,24012.3070093294,0.0,1.0
2009-04-07,1.43,1.5,1.43,1.5,13900,1.41437888441143,1.48361421441758,1.41437888441143,1.48361421441758,14053.518628618,0.0,1.0
2009-04-08,1.3,1.43,1.3,1.43,49053,1.28579898582857,1.41437888441143,1.28579898582857,1.41437888441143,49594.7661359425,0.0,1.0
2009-04-09,1.5,1.57,1.35,1.42,96369,1.48361421441758,1.55284954442374,1.33525279297582,1.40448812298198,97433.3479655607,0.0,1.0
2009-04-13,1.51,1.65,1.5,1.64,65942,1.49350497584703,1.63197563585934,1.48361421441758,1.62208487442989,66670.2967919663,0.0,1.0
2009-04-14,1.54,1.57,1.51,1.55,42006,1.52317726013538,1.55284954442374,1.49350497584703,1.53306802156483,42469.935504585,0.0,1.0
2009-04-15,1.57,1.57,1.52,1.53,19080,1.55284954442374,1.55284954442374,1.50339573727648,1.51328649870593,19290.7291679159,0.0,1.0
2009-04-16,1.6,1.62,1.56,1.57,42835,1.58252182871209,1.60230335157099,1.54295878299429,1.55284954442374,43308.0913997736,0.0,1.0
2009-04-17,1.69,1.7,1.62,1.62,48213,1.67153868157714,1.68142944300659,1.60230335157099,1.60230335157099,48745.4887511915,0.0,1.0
2009-04-20,1.76,1.77,1.69,1.7,27880,1.7407740115833,1.75066477301275,1.67153868157714,1.68142944300659,28187.9208176885,0.0,1.0
2009-04-21,1.72,1.76,1.7,1.7,50801,1.70121096586549,1.7407740115833,1.68142944300659,1.68142944300659,51362.0719318292,0.0,1.0
2009-04-22,1.7,1.76,1.7,1.75,18981,1.68142944300659,1.7407740115833,1.68142944300659,1.73088325015385,19190.6357618561,0.0,1.0
2009-04-23,1.7296,1.75,1.7,1.72,9700,1.71070609683777,1.73088325015385,1.68142944300659,1.70121096586549,9807.13170486292,0.0,1.0
2009-04-24,1.76,1.79,1.74,1.74,28735,1.7407740115833,1.77044629587165,1.7209924887244,1.7209924887244,29052.3638700243,0.0,1.0
2009-04-27,1.78,1.92,1.7602,1.78,36772,1.7605555344422,1.8990261944545,1.74097182681189,1.7605555344422,37178.1285619814,0.0,1.0
2009-04-28,1.95,1.95,1.79,1.84,22850,1.92869847874286,1.92869847874286,1.77044629587165,1.8199001030189,23102.366954239,0.0,1.0
2009-04-29,2.24,2.27,1.88,1.98,44543,2.21553056019692,2.24520284448527,1.8594631487367,1.95837076303121,45034.9554154341,0.0,1.0
2009-04-30,2.4,2.5,2.27,2.33,49110,2.37378274306813,2.47269035736264,2.24520284448527,2.30454741306198,49652.3956727649,0.0,1.0
2009-05-01,2.55,2.59,2.48,2.5,36948,2.52214416450989,2.56170721022769,2.45290883450374,2.47269035736264,37356.0723949769,0.0,1.0
2009-05-04,2.5,2.76,2.15,2.7,56400,2.47269035736264,2.72985015452835,2.12651370733187,2.67050558595165,57022.9101189968,0.0,1.0
2009-05-05,2.54,2.5499,2.45,2.45,38514,2.51225340308044,2.52204525689559,2.42323655021538,2.42323655021538,38939.3680908342,0.0,1.0
2009-05-06,2.48,2.78,2.48,2.78,44196,2.45290883450374,2.74963167738725,2.45290883450374,2.74963167738725,44684.1229719713,0.0,1.0
2009-05-07,2.23,2.73,2.06,2.73,79989,2.20563979876747,2.70017787024,2.03749685446681,2.70017787024,80872.4389629157,0.0,1.0
2009-05-08,2.48,2.5435,2.23,2.23,20903,2.45290883450374,2.51571516958075,2.20563979876747,2.20563979876747,21133.8633017268,0.0,1.0
2009-05-11,2.55,2.65,2.4,2.4501,18069,2.52214416450989,2.62105177880439,2.37378274306813,2.42333545782968,18268.5631726978,0.0,1.0
2009-05-12,2.53,2.65,2.4999,2.55,10700,2.50236264165099,2.62105177880439,2.47259144974834,2.52214416450989,10818.1762105189,0.0,1.0
2009-05-13,2.45,2.5001,2.19,2.5001,49163,2.42323655021538,2.47278926497693,2.16607675304967,2.47278926497693,49705.9810315647,0.0,1.0
2009-05-14,2.4495,2.46,2.4,2.41,4700,2.42274201214391,2.43312731164483,2.37378274306813,2.38367350449758,4751.90917658308,0.0,1.0
2009-05-15,2.5,2.5,2.4,2.4,20404,2.47269035736264,2.47269035736264,2.37378274306813,2.37378274306813,20629.3520934045,0.0,1.0
2009-05-18,2.62,2.71,2.48,2.5,28615,2.59137949451604,2.6803963473811,2.45290883450374,2.47269035736264,28931.0385293457,0.0,1.0
2009-05-19,2.7,2.73,2.65,2.67,15621,2.67050558595165,2.70017787024,2.62105177880439,2.6408333016633,15793.5262228519,0.0,1.0
2009-05-20,2.65,2.75,2.65,2.75,9585,2.62105177880439,2.7199593930989,2.62105177880439,2.7199593930989,9690.86158671253,0.0,1.0
2009-05-21,2.74,2.75,2.504,2.6,35084,2.71006863166945,2.7199593930989,2.47664666193442,2.57159797165714,35471.4854364342,0.0,1.0
2009-05-22,2.8,3.0,2.75,2.75,42233,2.76941320024615,2.96722842883516,2.7199593930989,2.7199593930989,42699.4426073688,0.0,1.0
2009-05-26,2.8,2.9,2.75,2.85,5647,2.76941320024615,2.86832081454066,2.7199593930989,2.81886700739341,5709.36832343929,0.0,1.0
2009-05-27,2.65,2.88,2.65,2.88,10725,2.62105177880439,2.84853929168176,2.62105177880439,2.84853929168176,10843.4523231603,0.0,1.0
2009-05-28,2.5209,2.6001,2.52,2.6,6990,2.49336204875019,2.57169687927144,2.49247188022154,2.57159797165714,7067.20109453525,0.0,1.0
2009-05-29,2.5736,2.81,2.5,2.55,18390,2.54548636148339,2.7793039616756,2.47269035736264,2.52214416450989,18593.1084590134,0.0,1.0
2009-06-01,2.5751,2.6524,2.55,2.6,4903,2.54696997569781,2.62342556154746,2.52214416450989,2.57159797165714,4957.15121123124,0.0,1.0
2009-06-02,2.54,2.57,2.51,2.57,16627,2.51225340308044,2.54192568736879,2.48258111879209,2.54192568736879,16810.6369955419,0.0,1.0
2009-06-03,2.55,2.59,2.52,2.52,5400,2.52214416450989,2.56170721022769,2.49247188022154,2.49247188022154,5459.64033054226,0.0,1.0
2009-06-04,2.52,2.6,2.52,2.6,6150,2.49247188022154,2.57159797165714,2.49247188022154,2.57159797165714,6217.92370978423,0.0,1.0
2009-06-05,2.5565,2.64,2.54,2.55,8200,2.52857315943903,2.61116101737494,2.51225340308044,2.52214416450989,8290.56494637899,0.0,1.0
2009-06-08,2.51,2.6,2.5,2.51,14653,2.48258111879209,2.57159797165714,2.47269035736264,2.48258111879209,14814.835141377,0.0,1.0
2009-06-09,2.36,2.5,2.35,2.5,14670,2.33421969735033,2.47269035736264,2.32432893592088,2.47269035736264,14832.0228979731,0.0,1.0
2009-06-10,2.2,2.4,2.2,2.4,22942,2.17596751447912,2.37378274306813,2.17596751447912,2.37378274306813,23195.3830487594,0.0,1.0
2009-06-11,2.3,2.35,2.21,2.35,16878,2.27487512877363,2.32432893592088,2.18585827590857,2.32432893592088,17064.4091664615,0.0,1.0
2009-06-12,2.3,2.35,2.3,2.3,11237,2.27487512877363,2.32432893592088,2.27487512877363,2.27487512877363,11361.1071100562,0.0,1.0
2009-06-15,2.36,2.44,2.35,2.4,23335,2.33421969735033,2.41334578878593,2.32432893592088,2.37378274306813,23592.7235394821,0.0,1.0
2009-06-16,2.41,2.46,2.36,2.3708,11500,2.38367350449758,2.43312731164483,2.33421969735033,2.34490171969414,11627.0118150437,0.0,1.0
2009-06-17,2.5,2.5,2.3501,2.4,26800,2.47269035736264,2.47269035736264,2.32442784353517,2.37378274306813,27095.9927515801,0.0,1.0
2009-06-18,2.5,2.5001,2.5,2.5,2600,2.47269035736264,2.47278926497693,2.47269035736264,2.47269035736264,2628.71571470553,0.0,1.0
2009-06-19,2.5,2.62,2.43,2.43,4700,2.47269035736264,2.59137949451604,2.40345502735648,2.40345502735648,4751.90917658307,0.0,1.0
2009-06-22,2.4,2.57,2.4,2.57,10752,2.37378274306813,2.54192568736879,2.37378274306813,2.54192568736879,10870.750524813,0.0,1.0
2009-06-23,2.3,2.365,2.2,2.33,6803,2.27487512877363,2.33916507806505,2.17596751447912,2.30454741306198,6878.13577197758,0.0,1.0
2009-06-24,2.3,2.3,2.25,2.25,15450,2.27487512877363,2.27487512877363,2.22542132162637,2.22542132162637,15620.6376123848,0.0,1.0
2009-06-25,2.4,2.4,2.35,2.35,1300,2.37378274306813,2.37378274306813,2.32432893592088,2.32432893592088,1314.35785735277,0.0,1.0
2009-06-26,2.4,2.4,2.4,2.4,1600,2.37378274306813,2.37378274306813,2.37378274306813,2.37378274306813,1617.67120904956,0.0,1.0
2009-06-29,2.21,2.4,2.21,2.4,11550,2.18585827590857,2.37378274306813,2.18585827590857,2.37378274306813,11677.5640403265,0.0,1.0
2009-06-30,2.24,2.3,2.21,2.25,14750,2.21553056019692,2.27487512877363,2.18585827590857,2.22542132162637,14912.9064584256,0.0,1.0
2009-07-01,2.22,2.26,2.22,2.26,4337,2.19574903733802,2.23531208305582,2.19574903733802,2.23531208305582,4384.90002102996,0.0,1.0
2009-07-02,2.22,2.22,2.22,2.22,0,2.19574903733802,2.19574903733802,2.19574903733802,2.19574903733802,0,0.0,1.0
2009-07-06,2.25,2.2615,2.22,2.25,11552,2.22542132162637,2.23679569727024,2.19574903733802,2.22542132162637,11679.5861293378,0.0,1.0
2009-07-07,2.3,2.35,2.25,2.25,12500,2.27487512877363,2.32432893592088,2.22542132162637,2.22542132162637,12638.0563206996,0.0,1.0
2009-07-08,2.25,2.3,2.25,2.26,6900,2.22542132162637,2.27487512877363,2.22542132162637,2.23531208305582,6976.20708902623,0.0,1.0
2009-07-09,2.27,2.34,2.25,2.25,11958,2.24520284448527,2.31443817449143,2.22542132162637,2.22542132162637,12090.0701986342,0.0,1.0
2009-07-10,2.18,2.27,2.16,2.16,13474,2.15618599162022,2.24520284448527,2.13640446876132,2.13640446876132,13622.8136692086,0.0,1.0
2009-07-13,2.26,2.26,2.2,2.25,16969,2.23531208305582,2.23531208305582,2.17596751447912,2.22542132162637,17156.4142164762,0.0,1.0
2009-07-14,2.3,2.3,2.2501,2.3,11775,2.27487512877363,2.27487512877363,2.22552022924067,2.27487512877363,11905.0490540991,0.0,1.0
2009-07-15,2.3,2.3,2.25,2.2501,13700,2.27487512877363,2.27487512877363,2.22542132162637,2.22552022924067,13851.3097274868,0.0,1.0
2009-07-16,2.54,2.7395,2.4,2.4,13700,2.51225340308044,2.70957409359798,2.37378274306813,2.37378274306813,13851.3097274868,0.0,1.0
2009-07-17,2.73,2.73,2.6,2.6,25006,2.70017787024,2.70017787024,2.57159797165714,2.57159797165714,25282.1789084333,0.0,1.0
2009-07-20,2.74,2.79,2.6,2.79,20765,2.71006863166945,2.7595224388167,2.57159797165714,2.7595224388167,20994.3391599463,0.0,1.0
2009-07-21,2.65,2.73,2.6,2.73,1100,2.62105177880439,2.70017787024,2.57159797165714,2.70017787024,1112.14895622157,0.0,1.0
2009-07-22,2.6,2.69,2.6,2.69,3300,2.57159797165714,2.6606148245222,2.57159797165714,2.6606148245222,3336.44686866472,0.0,1.0
2009-07-23,2.75,2.75,2.65,2.65,4400,2.7199593930989,2.7199593930989,2.62105177880439,2.62105177880439,4448.59582488628,0.0,1.0
2009-07-24,3.0,3.05,2.79,2.85,25534,2.96722842883516,3.01668223598242,2.7595224388167,2.81886700739341,25816.0104074197,0.0,1.0
2009-07-27,3.1799,3.2,3.1271,3.2,24350,3.14516322695098,3.16504365742417,3.09294000660348,3.16504365742417,24618.933712723,0.0,1.0
2009-07-28,2.9999,3.25,2.96,3.25,30291,2.96712952122087,3.21449746457143,2.92766538311736,3.21449746457143,30625.5491208251,0.0,1.0
2009-07-29,2.84,2.96,2.75,2.96,29650,2.80897624596395,2.92766538311736,2.7199593930989,2.92766538311736,29977.4695926997,0.0,1.0
2009-07-30,3.05,3.05,2.84,2.84,15700,3.01668223598242,3.01668223598242,2.80897624596395,2.80897624596395,15873.3987387988,0.0,1.0
2009-07-31,3.06,3.15,2.98,3.0999,16805,3.02657299741187,3.11558985027692,2.94744690597626,3.06603713551537,16990.6029175486,0.0,1.0
2009-08-03,3.19,3.29,3.05,3.29,6679,3.15515289599472,3.25406051028923,3.01668223598242,3.25406051028923,6752.76625327626,0.0,1.0
2009-08-04,3.19,3.2051,3.13,3.18,8143,3.15515289599472,3.17008794575319,3.09580832741802,3.14526213456527,8232.93540955661,0.0,1.0
2009-08-05,3.29,3.38,3.1225,3.17,28499,3.25406051028923,3.34307736315428,3.08839025634593,3.13537137313582,28813.7573666896,0.0,1.0
2009-08-06,3.26,3.26,3.25,3.25,1100,3.22438822600088,3.22438822600088,3.21449746457143,3.21449746457143,1112.14895622157,0.0,1.0
2009-08-07,3.15,3.27,3.15,3.19,4500,3.11558985027692,3.23427898743033,3.11558985027692,3.15515289599472,4549.70027545189,0.0,1.0
2009-08-10,3.2,3.23,3.14,3.14,5040,3.16504365742417,3.19471594171253,3.10569908884747,3.10569908884747,5095.66430850612,0.0,1.0
2009-08-11,3.2,3.34,3.14,3.14,6600,3.16504365742417,3.30351431743648,3.10569908884747,3.10569908884747,6672.89373732944,0.0,1.0
2009-08-12,3.18,3.25,3.18,3.25,3446,3.14526213456527,3.21449746457143,3.14526213456527,3.21449746457143,3484.05936649049,0.0,1.0
2009-08-13,3.1,3.18,2.75,3.18,38596,3.06613604312967,3.14526213456527,2.7199593930989,3.14526213456527,39022.273740298,0.0,1.0
2009-08-14,3.2,3.2,3.1,3.1,12319,3.16504365742417,3.16504365742417,3.06613604312967,3.06613604312967,12455.057265176,0.0,1.0
2009-08-17,3.2,3.28,3.1,3.1,21601,3.16504365742417,3.24416974885978,3.06613604312967,3.06613604312967,21839.5723666747,0.0,1.0
2009-08-18,3.15,3.25,3.15,3.2499,740,3.11558985027692,3.21449746457143,3.11558985027692,3.21439855695713,748.172934185421,0.0,1.0
2009-08-19,3.16,3.33,3.14,3.14,5093,3.12548061170637,3.29362355600703,3.10569908884747,3.10569908884747,5149.24966730588,0.0,1.0
2009-08-20,3.18,3.2,3.14,3.16,4300,3.14526213456527,3.16504365742417,3.10569908884747,3.12548061170637,4347.49137432069,0.0,1.0
2009-08-21,3.18,3.29,3.18,3.1839,3850,3.14526213456527,3.25406051028923,3.14526213456527,3.14911953152276,3892.5213467755,0.0,1.0
2009-08-24,3.25,3.37,3.15,3.37,10670,3.21449746457143,3.33318660172483,3.11558985027692,3.33318660172483,10787.8448753492,0.0,1.0
2009-08-25,3.3,3.3799,3.3,3.3001,17400,3.26395127171868,3.34297845553999,3.26395127171868,3.26405017933297,17592.1743984139,0.0,1.0
2009-08-26,3.31,3.35,3.3,3.3,5050,3.27384203314813,3.31340507886593,3.26395127171868,3.26395127171868,5105.77475356267,0.0,1.0
2009-08-27,3.3201,3.3201,3.25,3.25,3600,3.28383170219188,3.28383170219188,3.21449746457143,3.21449746457143,3639.7602203615,0.0,1.0
2009-08-28,3.47,3.47,3.35,3.37,9590,3.43209421601934,3.43209421601934,3.31340507886593,3.33318660172483,9695.91680924079,0.0,1.0
2009-08-31,3.75,3.8,3.47,3.8,15577,3.70903553604395,3.75848934319121,3.43209421601934,3.75848934319121,15749.0402646031,0.0,1.0
2009-09-01,3.7,3.88,3.34,3.78,25490,3.6595817288967,3.83761543462681,3.30351431743648,3.73870782033231,25771.5244491708,0.0,1.0
2009-09-02,3.75,3.78,3.3,3.6,23780,3.70903553604395,3.73870782033231,3.26395127171868,3.5606741146022,24042.6383444991,0.0,1.0
2009-09-03,3.75,3.7968,3.7,3.7,5600,3.70903553604395,3.75532429953378,3.6595817288967,3.6595817288967,5661.84923167346,0.0,1.0
2009-09-04,3.79,3.88,3.75,3.88,18063,3.74859858176176,3.83761543462681,3.70903553604395,3.83761543462681,18262.4969056638,0.0,1.0
2009-09-08,3.85,3.85,3.8,3.85,22750,3.80794315033846,3.80794315033846,3.75848934319121,3.80794315033846,23001.2625036734,0.0,1.0
2009-09-09,3.87,3.95,3.87,3.9,1300,3.82772467319736,3.90685076463297,3.82772467319736,3.85739695748571,1314.35785735277,0.0,1.0
2009-09-10,3.55,3.92,3.42,3.9199,14460,3.51122030745494,3.87717848034461,3.38264040887209,3.87707957273032,14619.7035517854,0.0,1.0
2009-09-11,3.38,3.5,3.3,3.5,13100,3.34307736315428,3.46176650030769,3.26395127171868,3.46176650030769,13244.6830240933,0.0,1.0
2009-09-14,3.68,3.72,3.08,3.08,16330,3.6398002060378,3.6793632517556,3.04635452027077,3.04635452027077,16510.3567773621,0.0,1.0
2009-09-15,3.84,3.95,3.64,3.69,6710,3.79805238890901,3.90685076463297,3.60023716032,3.64969096746725,6784.10863295158,0.0,1.0
2009-09-16,3.5,4.19,3.46,4.19,40523,3.46176650030769,4.14422903893978,3.42220345458989,4.14422903893978,40970.556502697,0.0,1.0
2009-09-17,3.5,3.6468,3.47,3.52,29246,3.46176650030769,3.60696287809202,3.43209421601934,3.48154802316659,29569.0076124146,0.0,1.0
2009-09-18,3.4,3.67,3.4,3.67,12100,3.36285888601319,3.62990944460835,3.36285888601319,3.62990944460835,12233.6385184373,0.0,1.0
2009-09-21,3.24,3.39,3.15,3.39,14295,3.20460670314198,3.35296812458374,3.11558985027692,3.35296812458374,14452.8812083521,0.0,1.0
2009-09-22,3.4599,3.4599,3.1,3.1,2937,3.42210454697559,3.42210454697559,3.06613604312967,3.06613604312967,2969.4377131116,0.0,1.0
2009-09-23,3.4,3.5299,3.37,3.48,1135,3.36285888601319,3.49133987698175,3.33318660172483,3.44198497744879,1147.53551391953,0.0,1.0
2009-09-24,3.2801,3.38,3.28,3.38,4530,3.24426865647407,3.34307736315428,3.24416974885978,3.34307736315428,4580.03161062157,0.0,1.0
2009-09-25,3.14,3.28,3.1,3.28,10050,3.10569908884747,3.24416974885978,3.06613604312967,3.24416974885978,10160.9972818425,0.0,1.0
2009-09-28,3.02,3.14,3.0,3.14,14950,2.98700995169406,3.10569908884747,2.96722842883516,3.10569908884747,15115.1153595568,0.0,1.0
2009-09-29,3.08,3.14,3.0,3.14,5505,3.04635452027077,3.10569908884747,2.96722842883516,3.10569908884747,5565.80000363613,0.0,1.0
2009-09-30,3.26,3.36,3.11,3.36,18238,3.22438822600088,3.32329584029538,3.07602680455912,3.32329584029538,18439.4296941536,0.0,1.0
2009-10-01,3.21,3.39,3.21,3.39,4750,3.17493441885363,3.35296812458374,3.17493441885363,3.35296812458374,4802.46140186587,0.0,1.0
2009-10-02,3.1599,3.18,3.1268,3.18,1770,3.12538170409208,3.14526213456527,3.0926432837606,3.14526213456527,1789.54877501107,0.0,1.0
2009-10-05,3.17,3.17,3.17,3.17,200,3.13537137313582,3.13537137313582,3.13537137313582,3.13537137313582,202.208901131195,0.0,1.0
2009-10-06,3.11,3.2,3.08,3.14,5900,3.07602680455912,3.16504365742417,3.04635452027077,3.10569908884747,5965.16258337025,0.0,1.0
2009-10-07,3.1,3.1,2.94,2.94,2278,3.06613604312967,3.06613604312967,2.90788386025846,2.90788386025846,2303.15938388431,0.0,1.0
2009-10-08,3.18,3.18,3.15,3.15,19550,3.14526213456527,3.14526213456527,3.11558985027692,3.11558985027692,19765.9200855743,0.0,1.0
2009-10-09,3.05,3.15,3.05,3.15,21636,3.01668223598242,3.11558985027692,3.01668223598242,3.11558985027692,21874.9589243726,0.0,1.0
2009-10-12,3.09,3.1499,3.03,3.03,13150,3.05624528170022,3.11549094266263,2.99690071312352,2.99690071312352,13295.235249376,0.0,1.0
2009-10-13,3.03,3.13,3.03,3.13,13662,2.99690071312352,3.09580832741802,2.99690071312352,3.09580832741802,13812.8900362719,0.0,1.0
2009-10-14,3.0683,3.07,3.02,3.07,2850,3.03478232939831,3.03646375884132,2.98700995169406,3.03646375884132,2881.47684111953,0.0,1.0
2009-10-15,3.0999,3.1,3.05,3.0501,3800,3.06603713551537,3.06613604312967,3.01668223598242,3.01678114359671,3841.96912149271,0.0,1.0
2009-10-16,3.05,3.1,3.05,3.1,4800,3.01668223598242,3.06613604312967,3.01668223598242,3.06613604312967,4853.01362714867,0.0,1.0
2009-10-19,3.05,3.08,2.99,3.08,6675,3.01668223598242,3.04635452027077,2.95733766740571,3.04635452027077,6748.72207525362,0.0,1.0
2009-10-20,2.95,3.0201,2.93,3.02,7130,2.91777462168791,2.98710885930836,2.89799309882901,2.98700995169406,7208.7473253271,0.0,1.0
2009-10-21,2.9101,3.0101,2.89,2.94,13050,2.8783104835844,2.97721809787891,2.85843005311121,2.90788386025846,13194.1307988105,0.0,1.0
2009-10-22,2.8932,2.9001,2.89,2.9001,2600,2.86159509676863,2.86841972215495,2.85843005311121,2.86841972215495,2628.71571470553,0.0,1.0
2009-10-23,2.87,2.92,2.87,2.89,11787,2.83864853025231,2.88810233739956,2.83864853025231,2.85843005311121,11917.1815881669,0.0,1.0
2009-10-26,2.94,2.98,2.92,2.92,2600,2.90788386025846,2.94744690597626,2.88810233739956,2.88810233739956,2628.71571470553,0.0,1.0
2009-10-27,2.89,2.939,2.89,2.92,1950,2.85843005311121,2.90689478411552,2.85843005311121,2.88810233739956,1971.53678602915,0.0,1.0
2009-10-28,2.77,2.88,2.77,2.88,4600,2.7397409159578,2.84853929168176,2.7397409159578,2.84853929168176,4650.80472601748,0.0,1.0
2009-10-29,2.95,2.95,2.77,2.77,4300,2.91777462168791,2.91777462168791,2.7397409159578,2.7397409159578,4347.49137432069,0.0,1.0
2009-10-30,2.81,2.87,2.8,2.87,1500,2.7793039616756,2.83864853025231,2.76941320024615,2.83864853025231,1516.56675848396,0.0,1.0
2009-11-02,2.91,2.91,2.77,2.79,5650,2.87821157597011,2.87821157597011,2.7397409159578,2.7595224388167,5712.40145695625,0.0,1.0
2009-11-03,3.11,3.11,2.9,2.9,9526,3.07602680455912,3.07602680455912,2.86832081454066,2.86832081454066,9631.20996087881,0.0,1.0
2009-11-04,2.98,3.1,2.98,3.1,2900,2.94744690597626,3.06613604312967,2.94744690597626,3.06613604312967,2932.02906640233,0.0,1.0
2009-11-05,2.98,2.98,2.98,2.98,0,2.94744690597626,2.94744690597626,2.94744690597626,2.94744690597626,0,0.0,1.0
2009-11-06,2.92,2.98,2.92,2.98,1300,2.88810233739956,2.94744690597626,2.88810233739956,2.94744690597626,1314.35785735277,0.0,1.0
2009-11-09,2.83,2.95,2.83,2.95,1767,2.7990854845345,2.91777462168791,2.7990854845345,2.91777462168791,1786.51564149411,0.0,1.0
2009-11-10,2.94,3.0096,2.9399,2.9399,3128,2.90788386025846,2.97672355980744,2.90778495264417,2.90778495264417,3162.54721369189,0.0,1.0
2009-11-11,3.1589,3.16,2.97,2.97,2938,3.12439262794913,3.12548061170637,2.93755614454681,2.93755614454681,2970.44875761725,0.0,1.0
2009-11-12,3.17,3.1745,3.16,3.16,11602,3.13537137313582,3.13982221577908,3.12548061170637,3.12548061170637,11730.1383546206,0.0,1.0
2009-11-13,3.05,3.09,3.05,3.09,17549,3.01668223598242,3.05624528170022,3.01668223598242,3.05624528170022,17742.8200297567,0.0,1.0
2009-11-16,2.9,3.05,2.85,3.05,10800,2.86832081454066,3.01668223598242,2.81886700739341,3.01668223598242,10919.2806610845,0.0,1.0
2009-11-17,2.8,2.95,2.78,2.95,11200,2.76941320024615,2.91777462168791,2.74963167738725,2.91777462168791,11323.6984633469,0.0,1.0
2009-11-18,2.78,2.94,2.75,2.75,16160,2.74963167738725,2.90788386025846,2.7199593930989,2.7199593930989,16338.4792114005,0.0,1.0
2009-11-19,2.7975,2.89,2.77,2.82,4500,2.76694050988879,2.85843005311121,2.7397409159578,2.78919472310505,4549.70027545188,0.0,1.0
2009-11-20,2.76,2.77,2.76,2.77,500,2.72985015452835,2.7397409159578,2.72985015452835,2.7397409159578,505.522252827987,0.0,1.0
2009-11-23,2.75,2.94,2.75,2.85,13100,2.7199593930989,2.90788386025846,2.7199593930989,2.81886700739341,13244.6830240933,0.0,1.0
2009-11-24,2.85,2.9,2.77,2.82,6700,2.81886700739341,2.86832081454066,2.7397409159578,2.78919472310505,6773.99818789501,0.0,1.0
2009-11-25,2.82,2.89,2.82,2.89,300,2.78919472310505,2.85843005311121,2.78919472310505,2.85843005311121,303.313351696793,0.0,1.0
2009-11-27,2.79,2.86,2.77,2.84,3350,2.7595224388167,2.82875776882286,2.7397409159578,2.80897624596395,3386.99909394752,0.0,1.0
2009-11-30,2.86,2.94,2.75,2.86,13200,2.82875776882286,2.90788386025846,2.7199593930989,2.82875776882286,13345.7874746588,0.0,1.0
2009-12-01,2.8,2.86,2.8,2.86,1000,2.76941320024615,2.82875776882286,2.76941320024615,2.82875776882286,1011.04450565597,0.0,1.0
2009-12-02,2.8,2.8,2.8,2.8,1732,2.76941320024615,2.76941320024615,2.76941320024615,2.76941320024615,1751.12908379615,0.0,1.0
2009-12-03,2.79,2.94,2.79,2.85,10050,2.7595224388167,2.90788386025846,2.7595224388167,2.81886700739341,10160.9972818425,0.0,1.0
2009-12-04,2.79,2.93,2.79,2.85,26750,2.7595224388167,2.89799309882901,2.7595224388167,2.81886700739341,27045.4405262973,0.0,1.0
2009-12-07,2.83,2.83,2.79,2.8,10500,2.7990854845345,2.7990854845345,2.7595224388167,2.76941320024615,10615.9673093877,0.0,1.0
2009-12-08,2.71,2.867,2.71,2.84,3375,2.6803963473811,2.83568130182347,2.6803963473811,2.80897624596395,3412.27520658891,0.0,1.0
2009-12-09,2.83,2.88,2.74,2.83,1800,2.7990854845345,2.84853929168176,2.71006863166945,2.7990854845345,1819.88011018076,0.0,1.0
2009-12-10,2.73,2.85,2.69,2.77,2157,2.70017787024,2.81886700739341,2.6606148245222,2.7397409159578,2180.82299869993,0.0,1.0
2009-12-11,2.77,2.85,2.77,2.8,5100,2.7397409159578,2.81886700739341,2.7397409159578,2.76941320024615,5156.32697884547,0.0,1.0
2009-12-14,2.74,2.9001,2.7,2.78,9860,2.71006863166945,2.86841972215495,2.67050558595165,2.74963167738725,9968.8988257679,0.0,1.0
2009-12-15,2.71,2.71,2.71,2.71,500,2.6803963473811,2.6803963473811,2.6803963473811,2.6803963473811,505.522252827987,0.0,1.0
2009-12-16,2.73,2.7899,2.73,2.7899,3572,2.70017787024,2.75942353120241,2.70017787024,2.75942353120241,3611.45097420314,0.0,1.0
2009-12-17,2.73,2.73,2.7,2.7001,1405,2.70017787024,2.70017787024,2.67050558595165,2.67060449356594,1420.51753044664,0.0,1.0
2009-12-18,2.71,2.75,2.71,2.73,2090,2.6803963473811,2.7199593930989,2.6803963473811,2.70017787024,2113.08301682098,0.0,1.0
2009-12-21,2.75,2.7511,2.74,2.74,3178,2.7199593930989,2.72104737685614,2.71006863166945,2.71006863166945,3213.09943897468,0.0,1.0
2009-12-22,2.72,2.93,2.69,2.71,23854,2.69028710881055,2.89799309882901,2.6606148245222,2.6803963473811,24117.4556379176,0.0,1.0
2009-12-23,2.74,2.8,2.7399,2.7399,4900,2.71006863166945,2.76941320024615,2.70996972405516,2.70996972405516,4954.11807771427,0.0,1.0
2009-12-24,2.8,2.8199,2.74,2.74,3500,2.76941320024615,2.78909581549076,2.71006863166945,2.71006863166945,3538.65576979591,0.0,1.0
2009-12-28,2.86,2.93,2.85,2.85,23835,2.82875776882286,2.89799309882901,2.81886700739341,2.81886700739341,24098.2457923101,0.0,1.0
2009-12-29,2.92,2.9201,2.9,2.92,17600,2.88810233739956,2.88820124501385,2.86832081454066,2.88810233739956,17794.3832995451,0.0,1.0
2009-12-30,2.95,2.95,2.9,2.9,7700,2.91777462168791,2.91777462168791,2.86832081454066,2.86832081454066,7785.042693551,0.0,1.0
2009-12-31,2.87,2.98,2.87,2.97,49947,2.83864853025231,2.94744690597626,2.83864853025231,2.93755614454681,50498.6399239989,0.0,1.0
2010-01-04,2.88,3.1,2.85,2.87,8500,2.84853929168176,3.06613604312967,2.81886700739341,2.83864853025231,8593.87829807577,0.0,1.0
2010-01-05,2.95,2.9772,2.875,2.89,9400,2.91777462168791,2.94467749277602,2.84359391096703,2.85843005311121,9503.81835316616,0.0,1.0
2010-01-06,2.86,3.05,2.85,2.97,12900,2.82875776882286,3.01668223598242,2.81886700739341,2.93755614454681,13042.474122962,0.0,1.0
2010-01-07,3.0,3.0199,2.9,2.9,3973,2.96722842883516,2.98691104407977,2.86832081454066,2.86832081454066,4016.87982097119,0.0,1.0
2010-01-08,2.93,2.9301,2.929,2.929,2500,2.89799309882901,2.8980920064433,2.89700402268606,2.89700402268606,2527.61126413993,0.0,1.0
2010-01-11,3.01,3.05,2.86,2.86,12595,2.97711919026461,3.01668223598242,2.82875776882286,2.82875776882286,12734.105548737,0.0,1.0
2010-01-12,3.0,3.037,3.0,3.0,3345,2.96722842883516,3.00382424612413,2.96722842883516,2.96722842883516,3381.94387141924,0.0,1.0
2010-01-13,3.0,3.05,3.0,3.0,8314,2.96722842883516,3.01668223598242,2.96722842883516,2.96722842883516,8405.82402002378,0.0,1.0
2010-01-14,3.03,3.05,3.0007,3.04,1500,2.99690071312352,3.01668223598242,2.96792078213523,3.00679147455297,1516.56675848396,0.0,1.0
2010-01-15,3.0,3.04,3.0,3.04,8158,2.96722842883516,3.00679147455297,2.96722842883516,3.00679147455297,8248.10107714145,0.0,1.0
2010-01-19,3.1,3.1,3.03,3.05,8083,3.06613604312967,3.06613604312967,2.99690071312352,3.01668223598242,8172.27273921723,0.0,1.0
2010-01-20,3.03,3.07,2.96,3.07,1500,2.99690071312352,3.03646375884132,2.92766538311736,3.03646375884132,1516.56675848396,0.0,1.0
2010-01-21,2.96,2.997,2.89,2.98,10850,2.92766538311736,2.96426120040633,2.85843005311121,2.94744690597626,10969.8328863673,0.0,1.0
2010-01-22,2.96,2.99,2.96,2.98,300,2.92766538311736,2.95733766740571,2.92766538311736,2.94744690597626,303.313351696792,0.0,1.0
2010-01-25,2.97,3.02,2.97,3.02,3500,2.93755614454681,2.98700995169406,2.93755614454681,2.98700995169406,3538.65576979591,0.0,1.0
2010-01-26,2.97,2.97,2.97,2.97,0,2.93755614454681,2.93755614454681,2.93755614454681,2.93755614454681,0,0.0,1.0
2010-01-27,2.97,2.97,2.97,2.97,0,2.93755614454681,2.93755614454681,2.93755614454681,2.93755614454681,0,0.0,1.0
2010-01-28,2.9701,2.99,2.97,2.99,7800,2.93765505216111,2.95733766740571,2.93755614454681,2.95733766740571,7886.14714411659,0.0,1.0
2010-01-29,2.9901,3.0,2.99,2.99,21800,2.95743657502001,2.96722842883516,2.95733766740571,2.95733766740571,22040.7702233002,0.0,1.0
2010-02-01,3.0,3.0,2.92,3.0,3050,2.96722842883516,2.96722842883516,2.88810233739956,2.96722842883516,3083.68574225072,0.0,1.0
2010-02-02,3.0,3.08,3.0,3.06,45425,2.96722842883516,3.04635452027077,2.96722842883516,3.02657299741187,45926.6966694227,0.0,1.0
2010-02-03,3.21,3.21,3.0,3.0099,2020,3.17493441885363,3.17493441885363,2.96722842883516,2.97702028265032,2042.30990142506,0.0,1.0
2010-02-04,2.98,3.14,2.94,3.14,4300,2.94744690597626,3.10569908884747,2.90788386025846,3.10569908884747,4347.49137432069,0.0,1.0
2010-02-05,2.95,2.99,2.92,2.95,6323,2.91777462168791,2.95733766740571,2.88810233739956,2.91777462168791,6392.83440926272,0.0,1.0
2010-02-08,3.05,3.05,2.98,2.98,1700,3.01668223598242,3.01668223598242,2.94744690597626,2.94744690597626,1718.77565961515,0.0,1.0
2010-02-09,3.01,3.15,3.0,3.07,9272,2.97711919026461,3.11558985027692,2.96722842883516,3.03646375884132,9374.4046564422,0.0,1.0
2010-02-10,3.05,3.05,3.05,3.05,100,3.01668223598242,3.01668223598242,3.01668223598242,3.01668223598242,101.104450565597,0.0,1.0
2010-02-11,2.96,3.07,2.96,3.07,17765,2.92766538311736,3.03646375884132,2.92766538311736,3.03646375884132,17961.2056429784,0.0,1.0
2010-02-12,2.96,3.0,2.92,2.92,4700,2.92766538311736,2.96722842883516,2.88810233739956,2.88810233739956,4751.90917658308,0.0,1.0
2010-02-16,2.99,3.03,2.955,3.005,800,2.95733766740571,2.99690071312352,2.92272000240264,2.97217380954989,808.83560452478,0.0,1.0
2010-02-17,3.15,3.15,3.06,3.11,35911,3.11558985027692,3.11558985027692,3.02657299741187,3.07602680455912,36307.6192426117,0.0,1.0
2010-02-18,3.12,3.13,3.07,3.13,2487,3.08591756598857,3.09580832741802,3.03646375884132,3.09580832741802,2514.46768556641,0.0,1.0
2010-02-19,3.13,3.15,3.13,3.15,6600,3.09580832741802,3.11558985027692,3.09580832741802,3.11558985027692,6672.89373732943,0.0,1.0
2010-02-22,3.15,3.2,3.15,3.1801,2200,3.11558985027692,3.16504365742417,3.11558985027692,3.14536104217957,2224.29791244314,0.0,1.0
2010-02-23,3.117,3.22,3.1,3.21,7149,3.08295033755974,3.18482518028308,3.06613604312967,3.17493441885363,7227.95717093455,0.0,1.0
2010-02-24,3.07,3.13,3.07,3.1,4430,3.03646375884132,3.09580832741802,3.03646375884132,3.06613604312967,4478.92716005596,0.0,1.0
2010-02-25,2.912,3.05,2.9,3.05,13789,2.880189728256,3.01668223598242,2.86832081454066,3.01668223598242,13941.2926884902,0.0,1.0
2010-02-26,2.93,3.1,2.93,2.96,4200,2.89799309882901,3.06613604312967,2.89799309882901,2.92766538311736,4246.38692375509,0.0,1.0
2010-03-01,3.17,3.17,3.0,3.0,3200,3.13537137313582,3.13537137313582,2.96722842883516,2.96722842883516,3235.34241809912,0.0,1.0
2010-03-02,3.22,3.22,3.13,3.13,11136,3.18482518028308,3.18482518028308,3.09580832741802,3.09580832741802,11258.9916149849,0.0,1.0
2010-03-03,3.22,3.22,3.07,3.22,8224,3.18482518028308,3.18482518028308,3.03646375884132,3.18482518028308,8314.83001451472,0.0,1.0
2010-03-04,3.2,3.2025,3.2,3.2001,2200,3.16504365742417,3.16751634778154,3.16504365742417,3.16514256503847,2224.29791244315,0.0,1.0
2010-03-05,3.4201,3.52,3.2199,3.22,17751,3.38273931648638,3.48154802316659,3.18472627266878,3.18482518028308,17947.0510198992,0.0,1.0
2010-03-08,3.5,3.5,3.42,3.4828,2870,3.46176650030769,3.46176650030769,3.38264040887209,3.44475439064904,2901.69773123265,0.0,1.0
2010-03-09,3.78,3.8,3.43,3.43,12482,3.73870782033231,3.75848934319121,3.39253117030154,3.39253117030154,12619.8575195979,0.0,1.0
2010-03-10,3.52,3.78,3.36,3.78,24095,3.48154802316659,3.73870782033231,3.32329584029538,3.73870782033231,24361.1173637807,0.0,1.0
2010-03-11,3.4,3.6,3.35,3.56,8650,3.36285888601319,3.5606741146022,3.31340507886593,3.52111106888439,8745.53497392416,0.0,1.0
2010-03-12,3.46,3.46,3.37,3.46,3990,3.42220345458989,3.42220345458989,3.33318660172483,3.42220345458989,4034.06757756733,0.0,1.0
2010-03-15,3.48,3.48,3.39,3.45,3096,3.44198497744879,3.44198497744879,3.35296812458374,3.41231269316044,3130.19378951089,0.0,1.0
2010-03-16,3.41,3.52,3.37,3.44,6600,3.37274964744264,3.48154802316659,3.33318660172483,3.40242193173099,6672.89373732942,0.0,1.0
2010-03-17,3.45,3.5,3.38,3.39,1900,3.41231269316044,3.46176650030769,3.34307736315428,3.35296812458374,1920.98456074635,0.0,1.0
2010-03-18,3.5599,3.6,3.4701,3.5,2700,3.5210121612701,3.5606741146022,3.43219312363363,3.46176650030769,2729.82016527113,0.0,1.0
2010-03-19,3.45,3.58,3.41,3.58,6100,3.41231269316044,3.5408925917433,3.37274964744264,3.5408925917433,6167.37148450144,0.0,1.0
2010-03-22,3.41,3.47,3.41,3.41,4800,3.37274964744264,3.43209421601934,3.37274964744264,3.37274964744264,4853.01362714867,0.0,1.0
2010-03-23,3.45,3.51,3.36,3.51,1788,3.41231269316044,3.47165726173714,3.32329584029538,3.47165726173714,1807.74757611288,0.0,1.0
2010-03-24,3.32,3.41,3.32,3.41,900,3.28373279457758,3.37274964744264,3.28373279457758,3.37274964744264,909.940055090377,0.0,1.0
2010-03-25,3.25,3.4,3.25,3.38,7240,3.21449746457143,3.36285888601319,3.21449746457143,3.34307736315428,7319.96222094924,0.0,1.0
2010-03-26,3.27,3.56,3.25,3.27,6858,3.23427898743033,3.52111106888439,3.21449746457143,3.23427898743033,6933.74321978867,0.0,1.0
2010-03-29,3.3804,3.3804,3.33,3.33,5600,3.34347299361146,3.34347299361146,3.29362355600703,3.29362355600703,5661.84923167346,0.0,1.0
2010-03-30,3.505,3.54,3.4,3.4,5039,3.46671188102242,3.50132954602549,3.36285888601319,3.36285888601319,5094.65326400045,0.0,1.0
2010-03-31,3.33,3.5,3.32,3.5,5100,3.29362355600703,3.46176650030769,3.28373279457758,3.46176650030769,5156.32697884547,0.0,1.0
2010-04-01,3.5,3.54,3.4,3.4,4324,3.46176650030769,3.50132954602549,3.36285888601319,3.36285888601319,4371.75644245643,0.0,1.0
2010-04-05,3.46,3.5,3.44,3.5,8428,3.42220345458989,3.46176650030769,3.40242193173099,3.46176650030769,8521.08309366855,0.0,1.0
2010-04-06,3.45,3.5,3.45,3.4601,3700,3.41231269316044,3.46176650030769,3.41231269316044,3.42230236220418,3740.8646709271,0.0,1.0
2010-04-07,3.59,3.7,3.45,3.45,7013,3.55078335317275,3.6595817288967,3.41231269316044,3.41231269316044,7090.45511816534,0.0,1.0
2010-04-08,4.168,4.35,3.77,3.78,124900,4.12246936379499,4.30248122181099,3.72881705890286,3.73870782033231,126279.458756431,0.0,1.0
2010-04-09,4.36,4.63,4.2,4.3,28186,4.31237198324044,4.5794225418356,4.15411980036923,4.25302741466373,28497.3004364193,0.0,1.0
2010-04-12,5.77,6.12,4.4,4.43,193700,5.70696934479296,6.05314599482373,4.35193502895824,4.38160731324659,195839.320745562,0.0,1.0
2010-04-13,5.59,5.83,5.18,5.65,31510,5.52893563906285,5.76631391336967,5.12341442045538,5.58828020763956,31858.0123732198,0.0,1.0
2010-04-14,4.98,5.83,4.75,5.48,210341,4.92559919186637,5.76631391336967,4.69811167898901,5.4201372633389,212664.112364183,0.0,1.0
2010-04-15,5.4,5.74,4.77,5.04,107993,5.3410111719033,5.67729706050461,4.71789320184791,4.98494376044308,109185.729299305,0.0,1.0
2010-04-16,5.01,5.485,4.82,5.42,95288,4.95527147615472,5.42508264405362,4.76734700899516,5.3607926947622,96340.4088549465,0.0,1.0
2010-04-19,4.95,5.14,4.95,5.01,10027,4.89592690757802,5.08385137473758,4.89592690757802,4.95527147615472,10137.7432582124,0.0,1.0
2010-04-20,5.104,5.1599,4.96,5.0,15776,5.04824463359156,5.10353398998219,4.90581766900747,4.94538071472527,15950.2381212286,0.0,1.0
2010-04-21,5.02,5.08,4.98,4.98,1775,4.96516223758417,5.02450680616088,4.92559919186637,4.92559919186637,1794.60399753935,0.0,1.0
2010-04-22,5.0201,5.1399,5.0,5.0,1912,4.96526114519847,5.08375246712329,4.94538071472527,4.94538071472527,1933.11709481422,0.0,1.0
2010-04-23,5.56,5.77,5.05,5.05,80037,5.4992633547745,5.70696934479296,4.99483452187253,4.99483452187253,80920.9690991872,0.0,1.0
2010-04-26,5.2301,5.7,5.11,5.63,104795,5.17296713521693,5.63773401478681,5.05417909044923,5.56849868478066,105952.408970218,0.0,1.0
2010-04-27,5.3599,5.55,5.24,5.24,46973,5.3013492185712,5.48937259334505,5.18275898903209,5.18275898903209,47491.793564178,0.0,1.0
2010-04-28,5.468,5.54,5.31,5.38,26520,5.40826834962356,5.4794818319156,5.25199431903824,5.32122964904439,26812.9002899964,0.0,1.0
2010-04-29,5.3001,5.76,5.22,5.76,33959,5.24220246522308,5.69707858336351,5.16297746617319,5.69707858336351,34334.0603675712,0.0,1.0
2010-04-30,5.3,5.4,5.17,5.26,19187,5.24210355760879,5.3410111719033,5.11352365902593,5.20254051189099,19398.9109300212,0.0,1.0
2010-05-03,5.45,5.49,5.35,5.35,17094,5.39046497905055,5.43002802476835,5.29155736475604,5.29155736475604,17282.7947796832,0.0,1.0
2010-05-04,5.35,5.46,5.24,5.45,15770,5.29155736475604,5.40035574048,5.18275898903209,5.39046497905055,15944.1718541947,0.0,1.0
2010-05-05,5.3,5.35,5.2,5.33,6654,5.24210355760879,5.29155736475604,5.14319594331428,5.27177584189714,6727.49014063485,0.0,1.0
2010-05-06,5.25,5.45,5.25,5.3,5831,5.19264975046154,5.39046497905055,5.19264975046154,5.24210355760879,5895.40051247998,0.0,1.0
2010-05-07,5.13,5.41,5.1,5.41,2300,5.07396061330813,5.35090193333275,5.04428832901978,5.35090193333275,2325.40236300874,0.0,1.0
2010-05-10,5.4001,5.4273,5.245,5.25,12757,5.34111007951759,5.36801295060569,5.18770436974681,5.19264975046154,12897.8947586533,0.0,1.0
2010-05-11,5.37,5.56,5.2501,5.2501,6775,5.31133888761494,5.4992633547745,5.19274865807583,5.19274865807583,6849.82652581923,0.0,1.0
2010-05-12,5.3,5.49,5.3,5.49,1340,5.24210355760879,5.43002802476835,5.24210355760879,5.43002802476835,1354.799637579,0.0,1.0
2010-05-13,5.62,5.62,5.3,5.32,8764,5.55860792335121,5.55860792335121,5.24210355760879,5.26188508046769,8860.79404756895,0.0,1.0
2010-05-14,5.36,5.64,5.34,5.54,15136,5.30144812618549,5.57838944621011,5.28166660332659,5.4794818319156,15303.1696376088,0.0,1.0
2010-05-17,5.45,5.5,5.3,5.3,9231,5.39046497905055,5.4399187861978,5.24210355760879,5.24210355760879,9332.95183171029,0.0,1.0
2010-05-18,5.37,5.38,5.37,5.3701,1160,5.31133888761494,5.32122964904439,5.31133888761494,5.31143779522924,1172.81162656093,0.0,1.0
2010-05-19,5.15,5.3,5.1,5.3,6000,5.09374213616703,5.24210355760879,5.04428832901978,5.24210355760879,6066.26703393584,0.0,1.0
2010-05-20,5.0,5.06,4.9,5.02,4880,4.94538071472527,5.00472528330198,4.84647310043077,4.96516223758417,4933.89718760116,0.0,1.0
2010-05-21,5.17,5.25,4.97,4.97,10033,5.11352365902593,5.19264975046154,4.91570843043692,4.91570843043692,10143.8095252464,0.0,1.0
2010-05-24,5.1,5.1836,5.01,5.1836,14124,5.04428832901978,5.12697509456999,4.95527147615472,5.12697509456999,14279.992597885,0.0,1.0
2010-05-25,4.91,5.1,4.91,5.09,2400,4.85636386186022,5.04428832901978,4.85636386186022,5.03439756759033,2426.50681357434,0.0,1.0
2010-05-26,5.05,5.1,4.96,5.04,3500,4.99483452187253,5.04428832901978,4.90581766900747,4.98494376044308,3538.65576979591,0.0,1.0
2010-05-27,5.2,5.2,5.06,5.06,8900,5.14319594331428,5.14319594331428,5.00472528330198,5.00472528330198,8998.29610033817,0.0,1.0
2010-05-28,5.15,5.2,5.15,5.1999,1500,5.09374213616703,5.14319594331428,5.09374213616703,5.14309703569999,1516.56675848396,0.0,1.0
2010-06-01,5.2,5.25,5.06,5.15,4896,5.14319594331428,5.19264975046154,5.00472528330198,5.09374213616703,4950.07389969165,0.0,1.0
2010-06-02,5.25,5.2501,5.12,5.25,6828,5.19264975046154,5.19274865807583,5.06406985187868,5.19264975046154,6903.41188461898,0.0,1.0
2010-06-03,5.4,5.4,5.25,5.25,4743,5.3410111719033,5.3410111719033,5.19264975046154,5.19264975046154,4795.38409032628,0.0,1.0
2010-06-04,5.26,5.43,5.178,5.43,5150,5.20254051189099,5.37068345619165,5.12143626816949,5.37068345619165,5206.87920412826,0.0,1.0
2010-06-07,5.16,5.2,5.14,5.2,5670,5.10363289759648,5.14319594331428,5.08385137473758,5.14319594331428,5732.62234706937,0.0,1.0
2010-06-08,5.06,5.125,5.06,5.1,5300,5.00472528330198,5.0690152325934,5.00472528330198,5.04428832901978,5358.53587997666,0.0,1.0
2010-06-09,5.1,5.17,5.08,5.17,1840,5.04428832901978,5.11352365902593,5.02450680616088,5.11352365902593,1860.32189040699,0.0,1.0
2010-06-10,5.0,5.1007,4.86,5.1,8303,4.94538071472527,5.04498068231984,4.80691005471297,5.04428832901978,8394.70253046156,0.0,1.0
2010-06-11,5.0,5.02,4.71,4.83,4898,4.94538071472527,4.96516223758417,4.65854863327121,4.77723777042461,4952.09598870296,0.0,1.0
2010-06-14,4.9715,5.06,4.92,5.06,7300,4.91719204465134,5.00472528330198,4.86625462328967,5.00472528330198,7380.62489128861,0.0,1.0
2010-06-15,5.1,5.1,4.95,4.955,11464,5.04428832901978,5.04428832901978,4.89592690757802,4.90087228829275,11590.6142128401,0.0,1.0
2010-06-16,5.14,5.23,5.12,5.23,15006,5.08385137473758,5.17286822760264,5.06406985187868,5.17286822760264,15171.7338518735,0.0,1.0
2010-06-17,5.2,5.2001,5.13,5.15,7451,5.14319594331428,5.14329485092858,5.07396061330813,5.09374213616703,7533.29261164267,0.0,1.0
2010-06-18,5.35,5.35,5.12,5.13,2700,5.29155736475604,5.29155736475604,5.06406985187868,5.07396061330813,2729.82016527113,0.0,1.0
2010-06-21,5.25,5.31,5.22,5.31,3212,5.19264975046154,5.25199431903824,5.16297746617319,5.25199431903824,3247.47495216699,0.0,1.0
2010-06-22,5.33,5.33,5.31,5.31,900,5.27177584189714,5.27177584189714,5.25199431903824,5.25199431903824,909.940055090377,0.0,1.0
2010-06-23,5.46,5.59,5.29,5.31,4300,5.40035574048,5.52893563906285,5.23221279617934,5.25199431903824,4347.49137432069,0.0,1.0
2010-06-24,5.4,5.5,5.38,5.5,7000,5.3410111719033,5.4399187861978,5.32122964904439,5.4399187861978,7077.31153959181,0.0,1.0
2010-06-25,5.39,5.4,5.3,5.4,7800,5.33112041047384,5.3410111719033,5.24210355760879,5.3410111719033,7886.1471441166,0.0,1.0
2010-06-28,5.35,5.35,5.35,5.35,2300,5.29155736475604,5.29155736475604,5.29155736475604,5.29155736475604,2325.40236300874,0.0,1.0
2010-06-29,5.15,5.35,5.15,5.35,10642,5.09374213616703,5.29155736475604,5.09374213616703,5.29155736475604,10759.5356291909,0.0,1.0
2010-06-30,5.45,5.54,5.2,5.31,3200,5.39046497905055,5.4794818319156,5.14319594331428,5.25199431903824,3235.34241809911,0.0,1.0
2010-07-01,5.0,5.42,4.9,5.42,17589,4.94538071472527,5.3607926947622,4.84647310043077,5.3607926947622,17783.2618099829,0.0,1.0
2010-07-02,4.98,5.0,4.95,5.0,1200,4.92559919186637,4.94538071472527,4.89592690757802,4.94538071472527,1213.25340678717,0.0,1.0
2010-07-06,4.9,4.91,4.86,4.91,2602,4.84647310043077,4.85636386186022,4.80691005471297,4.85636386186022,2630.73780371684,0.0,1.0
2010-07-07,5.15,5.15,4.95,4.995,2000,5.09374213616703,5.09374213616703,4.89592690757802,4.94043533401055,2022.08901131195,0.0,1.0
2010-07-08,5.0434,5.0434,5.0434,5.0434,474,4.98830661932909,4.98830661932909,4.98830661932909,4.98830661932909,479.235095680931,0.0,1.0
2010-07-09,5.02,5.15,5.0,5.019,4622,4.96516223758417,5.09374213616703,4.94538071472527,4.96417316144123,4673.04770514191,0.0,1.0
2010-07-12,5.1,5.1,5.0,5.09,1400,5.04428832901978,5.04428832901978,4.94538071472527,5.03439756759033,1415.46230791836,0.0,1.0
2010-07-13,5.15,5.174,5.02,5.02,2063,5.09374213616703,5.11747996359771,4.96516223758417,4.96516223758417,2085.78481516827,0.0,1.0
2010-07-14,5.15,5.15,5.15,5.15,0,5.09374213616703,5.09374213616703,5.09374213616703,5.09374213616703,0,0.0,1.0
2010-07-15,5.25,5.28,5.0201,5.0201,1000,5.19264975046154,5.22232203474989,4.96526114519847,4.96526114519847,1011.04450565597,0.0,1.0
2010-07-16,5.25,5.2752,5.25,5.2752,5000,5.19264975046154,5.21757446926375,5.19264975046154,5.21757446926375,5055.22252827987,0.0,1.0
2010-07-19,5.1001,5.27,5.0,5.27,9423,5.04438723663407,5.21243127332044,4.94538071472527,5.21243127332044,9527.07237679625,0.0,1.0
2010-07-20,5.18,5.2001,5.1,5.1,17217,5.12341442045538,5.14329485092858,5.04428832901978,5.04428832901978,17407.1532538789,0.0,1.0
2010-07-21,5.1,5.13,5.1,5.13,1200,5.04428832901978,5.07396061330813,5.04428832901978,5.07396061330813,1213.25340678717,0.0,1.0
2010-07-22,5.15,5.22,5.09,5.1,8726,5.09374213616703,5.16297746617319,5.03439756759033,5.04428832901978,8822.37435635403,0.0,1.0
2010-07-23,5.15,5.24,5.15,5.15,6300,5.09374213616703,5.18275898903209,5.09374213616703,5.09374213616703,6369.58038563264,0.0,1.0
2010-07-26,5.45,5.45,5.1,5.15,14200,5.39046497905055,5.39046497905055,5.04428832901978,5.09374213616703,14356.8319803148,0.0,1.0
2010-07-27,5.826,5.98,5.3799,5.98,25942,5.76235760879789,5.91467533481143,5.3211307414301,5.91467533481143,26228.5165657273,0.0,1.0
2010-07-28,5.85,6.15,5.73,5.83,9955,5.78609543622857,6.08281827911209,5.66740629907516,5.76631391336967,10064.9480538052,0.0,1.0
2010-07-29,5.79,5.85,5.79,5.85,300,5.72675086765187,5.78609543622857,5.72675086765187,5.78609543622857,303.313351696792,0.0,1.0
2010-07-30,5.61,5.66,5.61,5.66,600,5.54871716192176,5.59817096906901,5.54871716192176,5.59817096906901,606.626703393584,0.0,1.0
2010-08-02,5.3,5.5334,5.22,5.51,12947,5.24210355760879,5.47295392937217,5.16297746617319,5.44980954762725,13089.9932147279,0.0,1.0
2010-08-03,5.3,5.3,5.25,5.28,1205,5.24210355760879,5.24210355760879,5.19264975046154,5.22232203474989,1218.30862931545,0.0,1.0
2010-08-04,5.18,5.3,4.98,5.3,8000,5.12341442045538,5.24210355760879,4.92559919186637,5.24210355760879,8088.35604524779,0.0,1.0
2010-08-05,5.3,5.3,5.14,5.2,4300,5.24210355760879,5.24210355760879,5.08385137473758,5.14319594331428,4347.49137432069,0.0,1.0
2010-08-06,5.23,5.23,5.23,5.23,100,5.17286822760264,5.17286822760264,5.17286822760264,5.17286822760264,101.104450565597,0.0,1.0
2010-08-09,5.17,5.17,5.1,5.17,700,5.11352365902593,5.11352365902593,5.04428832901978,5.11352365902593,707.731153959182,0.0,1.0
2010-08-10,5.07,5.1,5.01,5.1,5324,5.01461604473143,5.04428832901978,4.95527147615472,5.04428832901978,5382.8009481124,0.0,1.0
2010-08-11,4.9,5.07,4.84,5.07,7400,4.84647310043077,5.01461604473143,4.78712853185406,5.01461604473143,7481.7293418542,0.0,1.0
2010-08-12,4.9,4.9,4.9,4.9,0,4.84647310043077,4.84647310043077,4.84647310043077,4.84647310043077,0,0.0,1.0
2010-08-13,5.0,5.0,4.7701,4.99,425,4.94538071472527,4.94538071472527,4.71799210946221,4.93548995329582,429.693914903789,0.0,1.0
2010-08-16,4.6699,4.88,4.56,4.88,8600,4.61888667993911,4.82669157757187,4.51018721182945,4.82669157757187,8694.98274864137,0.0,1.0
2010-08-17,4.48,4.65,4.4,4.65,16500,4.43106112039384,4.5992040646945,4.35193502895824,4.5992040646945,16682.2343433236,0.0,1.0
2010-08-18,4.55,4.84,4.51,4.51,7725,4.5002964504,4.78712853185406,4.4607334046822,4.4607334046822,7810.3188061924,0.0,1.0
2010-08-19,4.4201,4.51,4.22,4.51,6200,4.37181545943144,4.4607334046822,4.17390132322813,4.4607334046822,6268.47593506703,0.0,1.0
2010-08-20,4.4201,4.4201,4.4201,4.4201,0,4.37181545943144,4.37181545943144,4.37181545943144,4.37181545943144,0,0.0,1.0
2010-08-23,4.36,4.36,4.2,4.36,1626,4.31237198324044,4.31237198324044,4.15411980036923,4.31237198324044,1643.95836619661,0.0,1.0
2010-08-24,4.36,4.36,4.36,4.36,0,4.31237198324044,4.31237198324044,4.31237198324044,4.31237198324044,0,0.0,1.0
2010-08-25,4.39,4.39,4.12,4.23,2300,4.34204426752879,4.34204426752879,4.07499370893362,4.18379208465758,2325.40236300874,0.0,1.0
2010-08-26,4.21,4.31,3.99,4.31,5100,4.16401056179868,4.26291817609318,3.94641381035077,4.26291817609318,5156.32697884547,0.0,1.0
2010-08-27,4.3001,4.47,4.3,4.3,7600,4.25312632227803,4.42117035896439,4.25302741466373,4.25302741466373,7683.9382429854,0.0,1.0
2010-08-30,4.7,4.85,4.3,4.34,4200,4.64865787184176,4.79701929328351,4.25302741466373,4.29259046038154,4246.38692375509,0.0,1.0
2010-08-31,4.69,4.69,4.49,4.68,1291,4.63876711041231,4.63876711041231,4.4409518818233,4.62887634898286,1305.25845680186,0.0,1.0
2010-09-01,4.53,4.78,4.51,4.78,2042,4.4805149275411,4.72778396327736,4.4607334046822,4.72778396327736,2064.5528805495,0.0,1.0
2010-09-02,4.41,4.49,4.4,4.49,1282,4.36182579038769,4.4409518818233,4.35193502895824,4.4409518818233,1296.15905625096,0.0,1.0
2010-09-03,4.34,4.43,4.24,4.33,2050,4.29259046038154,4.38160731324659,4.19368284608703,4.28269969895209,2072.64123659474,0.0,1.0
2010-09-07,4.35,4.5,4.35,4.46,1500,4.30248122181099,4.45084264325275,4.30248122181099,4.41127959753494,1516.56675848396,0.0,1.0
2010-09-08,4.5,4.7,4.27,4.3,11053,4.45084264325275,4.64865787184176,4.22335513037538,4.25302741466373,11175.0749210155,0.0,1.0
2010-09-09,4.5,4.5,4.44,4.48,9899,4.45084264325275,4.45084264325275,4.39149807467604,4.43106112039384,10008.3295614885,0.0,1.0
2010-09-10,4.35,4.5,4.35,4.5,1150,4.30248122181099,4.45084264325275,4.30248122181099,4.45084264325275,1162.70118150437,0.0,1.0
2010-09-13,4.41,4.41,4.25,4.25,1510,4.36182579038769,4.36182579038769,4.20357360751648,4.20357360751648,1526.67720354052,0.0,1.0
2010-09-14,4.4,4.4,4.35,4.377,307,4.35193502895824,4.35193502895824,4.30248122181099,4.3291862776705,310.390663236384,0.0,1.0
2010-09-15,4.35,4.35,4.35,4.35,182,4.30248122181099,4.30248122181099,4.30248122181099,4.30248122181099,184.010100029387,0.0,1.0
2010-09-16,4.53,4.58,4.4,4.4,9295,4.4805149275411,4.52996873468835,4.35193502895824,4.35193502895824,9397.65868007227,0.0,1.0
2010-09-17,4.46,4.46,4.35,4.46,2550,4.41127959753494,4.41127959753494,4.30248122181099,4.41127959753494,2578.16348942273,0.0,1.0
2010-09-20,4.38,4.38,4.38,4.38,344,4.33215350609934,4.33215350609934,4.33215350609934,4.33215350609934,347.799309945655,0.0,1.0
2010-09-21,4.35,4.38,4.35,4.38,9288,4.30248122181099,4.33215350609934,4.30248122181099,4.33215350609934,9390.58136853268,0.0,1.0
2010-09-22,4.35,4.35,4.35,4.35,0,4.30248122181099,4.30248122181099,4.30248122181099,4.30248122181099,0,0.0,1.0
2010-09-23,4.35,4.35,4.35,4.35,0,4.30248122181099,4.30248122181099,4.30248122181099,4.30248122181099,0,0.0,1.0
2010-09-24,4.36,4.4499,4.35,4.44,2443,4.31237198324044,4.4012899284912,4.30248122181099,4.39149807467604,2469.98172731754,0.0,1.0
2010-09-27,4.3006,4.45,4.3,4.39,1025,4.2536208603495,4.40138883610549,4.25302741466373,4.34204426752879,1036.32061829737,0.0,1.0
2010-09-28,4.23,4.43,4.23,4.43,2400,4.18379208465758,4.38160731324659,4.18379208465758,4.38160731324659,2426.50681357434,0.0,1.0
2010-09-29,4.38,4.38,4.28,4.28,500,4.33215350609934,4.33215350609934,4.23324589180483,4.23324589180483,505.522252827987,0.0,1.0
2010-09-30,4.4,4.44,4.4,4.44,200,4.35193502895824,4.39149807467604,4.35193502895824,4.39149807467604,202.208901131195,0.0,1.0
2010-10-01,4.4401,4.45,4.44,4.44,1600,4.39159698229034,4.40138883610549,4.39149807467604,4.39149807467604,1617.67120904956,0.0,1.0
2010-10-04,4.652,4.652,4.44,4.45,12179,4.60118221698039,4.60118221698039,4.39149807467604,4.40138883610549,12313.5110343841,0.0,1.0
2010-10-05,4.83,4.83,4.62,4.62,4050,4.77723777042461,4.77723777042461,4.56953178040615,4.56953178040615,4094.7302479067,0.0,1.0
2010-10-06,5.2,5.24,4.75,4.96,7301,5.14319594331428,5.18275898903209,4.69811167898901,4.90581766900747,7381.63593579427,0.0,1.0
2010-10-07,5.5,5.5,5.22,5.22,4482,5.4399187861978,5.4399187861978,5.16297746617319,5.16297746617319,4531.50147435007,0.0,1.0
2010-10-08,5.26,5.26,5.25,5.26,400,5.20254051189099,5.20254051189099,5.19264975046154,5.20254051189099,404.417802262389,0.0,1.0
2010-10-11,5.16,5.185,5.16,5.185,685,5.10363289759648,5.12835980117011,5.10363289759648,5.12835980117011,692.565486374342,0.0,1.0
2010-10-12,5.2308,5.39,5.2308,5.39,1310,5.17365948851699,5.33112041047384,5.17365948851699,5.33112041047384,1324.46830240933,0.0,1.0
2010-10-13,5.3,5.3,5.12,5.2918,4500,5.24210355760879,5.24210355760879,5.06406985187868,5.23399313323664,4549.70027545188,0.0,1.0
2010-10-14,5.06,5.1713,5.06,5.17,1687,5.00472528330198,5.11480945801176,5.00472528330198,5.11352365902593,1705.63208104163,0.0,1.0
2010-10-15,5.1,5.21,5.1,5.2,2200,5.04428832901978,5.15308670474373,5.04428832901978,5.14319594331428,2224.29791244314,0.0,1.0
2010-10-18,5.3,5.46,4.94,5.1,6343,5.24210355760879,5.40035574048,4.88603614614857,5.04428832901978,6413.05529937584,0.0,1.0
2010-10-19,5.49,5.5,5.34,5.34,1593,5.43002802476835,5.4399187861978,5.28166660332659,5.28166660332659,1610.59389750997,0.0,1.0
2010-10-20,5.3,5.49,5.24,5.48,2208,5.24210355760879,5.43002802476835,5.18275898903209,5.4201372633389,2232.38626848839,0.0,1.0
2010-10-21,5.205,5.33,5.17,5.33,1200,5.14814132402901,5.27177584189714,5.11352365902593,5.27177584189714,1213.25340678717,0.0,1.0
2010-10-22,5.1,5.1,4.97,5.05,700,5.04428832901978,5.04428832901978,4.91570843043692,4.99483452187253,707.731153959181,0.0,1.0
2010-10-25,5.07,5.28,5.01,5.09,4300,5.01461604473143,5.22232203474989,4.95527147615472,5.03439756759033,4347.49137432068,0.0,1.0
2010-10-26,5.0,5.04,5.0,5.04,725,4.94538071472527,4.98494376044308,4.94538071472527,4.98494376044308,733.007266600581,0.0,1.0
2010-10-27,4.956,5.02,4.94,4.97,5700,4.90186136443569,4.96516223758417,4.88603614614857,4.91570843043692,5762.95368223905,0.0,1.0
2010-10-28,4.73,4.96,4.71,4.96,5500,4.67833015613011,4.90581766900747,4.65854863327121,4.90581766900747,5560.74478110785,0.0,1.0
2010-10-29,4.73,4.73,4.73,4.73,0,4.67833015613011,4.67833015613011,4.67833015613011,4.67833015613011,0,0.0,1.0
2010-11-01,4.76,4.999,4.69,4.7,3100,4.70800244041846,4.94439163858233,4.63876711041231,4.64865787184176,3134.23796753352,0.0,1.0
2010-11-02,4.74,4.7999,4.74,4.7999,500,4.68822091755956,4.74746657852197,4.68822091755956,4.74746657852197,505.522252827987,0.0,1.0
2010-11-03,4.8,4.81,4.8,4.81,575,4.74756548613626,4.75745624756571,4.74756548613626,4.75745624756571,581.350590752185,0.0,1.0
2010-11-04,5.04,5.04,4.7508,4.84,4589,4.98494376044308,4.98494376044308,4.69890293990337,4.78712853185406,4639.68323645526,0.0,1.0
2010-11-05,5.38,5.38,5.04,5.04,11622,5.32122964904439,5.32122964904439,4.98494376044308,4.98494376044308,11750.3592447337,0.0,1.0
2010-11-08,5.4,5.5,5.4,5.5,4200,5.3410111719033,5.4399187861978,5.3410111719033,5.4399187861978,4246.38692375509,0.0,1.0
2010-11-09,5.2,5.5,5.2,5.5,4918,5.14319594331428,5.4399187861978,5.14319594331428,5.4399187861978,4972.31687881608,0.0,1.0
2010-11-10,5.2,5.2,5.2,5.2,0,5.14319594331428,5.14319594331428,5.14319594331428,5.14319594331428,0,0.0,1.0
2010-11-11,4.38,5.2301,4.29,5.2301,49600,4.33215350609934,5.17296713521693,4.24313665323428,5.17296713521693,50147.8074805363,0.0,1.0
2010-11-12,4.6499,4.65,4.38,4.38,5118,4.59910515708021,4.5992040646945,4.33215350609934,4.33215350609934,5174.52577994727,0.0,1.0
2010-11-15,4.6,4.73,4.6,4.72,3045,4.54975025754725,4.67833015613011,4.54975025754725,4.66843939470066,3078.63051972244,0.0,1.0
2010-11-16,4.45,4.59,4.45,4.59,5440,4.40138883610549,4.5398594961178,4.40138883610549,4.5398594961178,5500.0821107685,0.0,1.0
2010-11-17,4.52,4.57,4.52,4.57,1221,4.47062416611165,4.5200779732589,4.47062416611165,4.5200779732589,1234.48534140594,0.0,1.0
2010-11-18,4.64,4.69,4.63,4.65,1700,4.58931330326505,4.63876711041231,4.5794225418356,4.5992040646945,1718.77565961516,0.0,1.0
2010-11-19,4.72,4.72,4.64,4.64,2815,4.66843939470066,4.66843939470066,4.58931330326505,4.58931330326505,2846.09028342156,0.0,1.0
2010-11-22,4.92,5.0001,4.81,4.81,5000,4.86625462328967,4.94547962233957,4.75745624756571,4.75745624756571,5055.22252827987,0.0,1.0
2010-11-23,4.91,5.0899,4.91,5.0,871,4.85636386186022,5.03429865997603,4.85636386186022,4.94538071472527,880.619764426353,0.0,1.0
2010-11-24,4.99,4.99,4.81,4.8192,4401,4.93548995329582,4.93548995329582,4.75745624756571,4.76655574808081,4449.60686939194,0.0,1.0
2010-11-26,5.13,5.16,5.0,5.0,2177,5.07396061330813,5.10363289759648,4.94538071472527,4.94538071472527,2201.04388881305,0.0,1.0
2010-11-29,5.12,5.12,5.12,5.12,436,5.06406985187868,5.06406985187868,5.06406985187868,5.06406985187868,440.815404466005,0.0,1.0
2010-11-30,5.05,5.08,5.05,5.08,6624,4.99483452187253,5.02450680616088,4.99483452187253,5.02450680616088,6697.15880546516,0.0,1.0
2010-12-01,5.15,5.2,5.05,5.18,1889,5.09374213616703,5.14319594331428,4.99483452187253,5.12341442045538,1909.86307118413,0.0,1.0
2010-12-02,5.05,5.14,5.05,5.14,2300,4.99483452187253,5.08385137473758,4.99483452187253,5.08385137473758,2325.40236300874,0.0,1.0
2010-12-03,5.3,5.3,5.05,5.05,4059,5.24210355760879,5.24210355760879,4.99483452187253,4.99483452187253,4103.8296484576,0.0,1.0
2010-12-06,5.4,5.4399,5.24,5.35,7100,5.3410111719033,5.3804753100068,5.18275898903209,5.29155736475604,7178.41599015741,0.0,1.0
2010-12-07,5.11,5.31,5.11,5.31,1500,5.05417909044923,5.25199431903824,5.05417909044923,5.25199431903824,1516.56675848396,0.0,1.0
2010-12-08,5.2,5.24,5.2,5.2,1057,5.14319594331428,5.18275898903209,5.14319594331428,5.14319594331428,1068.67404247836,0.0,1.0
2010-12-09,5.25,5.3,5.25,5.3,920,5.19264975046154,5.24210355760879,5.19264975046154,5.24210355760879,930.160945203495,0.0,1.0
2010-12-10,5.25,5.29,5.25,5.29,400,5.19264975046154,5.23221279617934,5.19264975046154,5.23221279617934,404.417802262389,0.0,1.0
2010-12-13,5.3,5.39,5.25,5.25,5900,5.24210355760879,5.33112041047384,5.19264975046154,5.19264975046154,5965.16258337024,0.0,1.0
2010-12-14,5.23,5.25,5.22,5.22,3110,5.17286822760264,5.19264975046154,5.16297746617319,5.16297746617319,3144.34841259008,0.0,1.0
2010-12-15,5.34,5.3699,5.34,5.34,1150,5.28166660332659,5.31123998000065,5.28166660332659,5.28166660332659,1162.70118150437,0.0,1.0
2010-12-16,5.34,5.45,5.34,5.38,2000,5.28166660332659,5.39046497905055,5.28166660332659,5.32122964904439,2022.08901131195,0.0,1.0
2010-12-17,5.45,5.45,5.3,5.3699,11658,5.39046497905055,5.39046497905055,5.24210355760879,5.31123998000065,11786.7568469373,0.0,1.0
2010-12-20,5.51,5.52,5.48,5.5,3950,5.44980954762725,5.4597003090567,5.4201372633389,5.4399187861978,3993.6257973411,0.0,1.0
2010-12-21,5.8,5.8,5.51,5.52,10501,5.73664162908132,5.73664162908132,5.44980954762725,5.4597003090567,10616.9783538934,0.0,1.0
2010-12-22,6.0,6.07,5.73,5.73,17655,5.93445685767033,6.00369218767648,5.66740629907516,5.66740629907516,17849.9907473562,0.0,1.0
2010-12-23,5.99,6.0,5.89,6.0,1500,5.92456609624088,5.93445685767033,5.82565848194637,5.93445685767033,1516.56675848396,0.0,1.0
2010-12-27,5.96,6.0,5.84,6.0,2800,5.89489381195253,5.93445685767033,5.77620467479912,5.93445685767033,2830.92461583672,0.0,1.0
2010-12-28,5.81,5.81,5.61,5.72,2588,5.74653239051077,5.74653239051077,5.54871716192176,5.65751553764571,2616.58318063766,0.0,1.0
2010-12-29,5.73,5.75,5.6,5.68,1750,5.66740629907516,5.68718782193406,5.53882640049231,5.61795249192791,1769.32788489796,0.0,1.0
2010-12-30,5.73,5.73,5.6,5.6001,900,5.66740629907516,5.66740629907516,5.53882640049231,5.5389253081066,909.940055090377,0.0,1.0
2010-12-31,5.76,5.87,5.71,5.71,4081,5.69707858336351,5.80587695908747,5.64762477621626,5.64762477621626,4126.07262758203,0.0,1.0
2011-01-03,5.8899,5.8899,5.75,5.75,2390,5.82555957433208,5.82555957433208,5.68718782193406,5.68718782193406,2416.39636851778,0.0,1.0
2011-01-04,5.685,5.81,5.6,5.72,9150,5.62289787264263,5.74653239051077,5.53882640049231,5.65751553764571,9251.05722675217,0.0,1.0
2011-01-05,5.989,5.99,5.73,5.77,6600,5.92357702009793,5.92456609624088,5.66740629907516,5.70696934479296,6672.89373732943,0.0,1.0
2011-01-06,6.0,6.0,5.95,5.99,11788,5.93445685767033,5.93445685767033,5.88500305052307,5.92456609624088,11918.1926326726,0.0,1.0
2011-01-07,5.98,6.11,5.9,6.0,21750,5.91467533481143,6.04325523339428,5.83554924337582,5.93445685767033,21990.2179980174,0.0,1.0
2011-01-10,6.11,6.11,5.97,5.97,1799,6.04325523339428,6.04325523339428,5.90478457338198,5.90478457338198,1818.8690656751,0.0,1.0
2011-01-11,6.06,6.11,5.98,6.11,4633,5.99380142624703,6.04325523339428,5.91467533481143,6.04325523339428,4684.16919470413,0.0,1.0
2011-01-12,5.96,6.0,5.9,6.0,3244,5.89489381195253,5.93445685767033,5.83554924337582,5.93445685767033,3279.82837634798,0.0,1.0
2011-01-13,6.5,6.5,6.1,6.12,18509,6.42899492914285,6.42899492914285,6.03336447196483,6.05314599482373,18713.4227551864,0.0,1.0
2011-01-14,6.5999,6.72,6.3699,6.5,46535,6.52780363582307,6.64659168059077,6.3003161229457,6.42899492914285,47048.9560707007,0.0,1.0
2011-01-18,6.53,6.7099,6.2101,6.6,7774,6.45866721343121,6.63660201154702,6.14226175530308,6.52790254343736,7859.85998696954,0.0,1.0
2011-01-19,6.05,6.52,6.05,6.52,8312,5.98391066481758,6.44877645200176,5.98391066481758,6.44877645200176,8403.80193101245,0.0,1.0
2011-01-20,5.95,6.21,5.9,6.05,11032,5.88500305052307,6.14216284768879,5.83554924337582,5.98391066481758,11153.8429863967,0.0,1.0
2011-01-21,5.85,6.0499,5.8,5.92,13538,5.78609543622857,5.98381175720329,5.73664162908132,5.85533076623472,13687.5205175706,0.0,1.0
2011-01-24,5.76,5.95,5.75,5.83,5928,5.69707858336351,5.88500305052307,5.68718782193406,5.76631391336967,5993.47182952862,0.0,1.0
2011-01-25,5.82,5.9,5.66,5.76,4900,5.75642315194022,5.83554924337582,5.59817096906901,5.69707858336351,4954.11807771427,0.0,1.0
2011-01-26,5.9,5.95,5.7,5.95,2500,5.83554924337582,5.88500305052307,5.63773401478681,5.88500305052307,2527.61126413994,0.0,1.0
2011-01-27,6.05,6.16,5.87,6.0,11093,5.98391066481758,6.09270904054154,5.80587695908747,5.93445685767033,11215.5167012417,0.0,1.0
2011-01-28,6.2,6.2,6.05,6.05,7397,6.13227208625934,6.13227208625934,5.98391066481758,5.98391066481758,7478.69620833724,0.0,1.0
2011-01-31,6.14,6.32,5.88,6.09,15020,6.07292751768263,6.25096122341275,5.81576772051692,6.02347371053538,15185.8884749527,0.0,1.0
2011-02-01,6.3,6.32,6.14,6.14,6510,6.23117970055384,6.25096122341275,6.07292751768263,6.07292751768263,6581.89973182039,0.0,1.0
2011-02-02,6.3,6.4,6.17,6.32,7714,6.23117970055384,6.33008731484835,6.10259980197099,6.25096122341275,7799.19731663019,0.0,1.0
2011-02-03,6.05,6.4,6.0499,6.33,8700,5.98391066481758,6.33008731484835,5.98381175720329,6.2608519848422,8796.08719920697,0.0,1.0
2011-02-04,6.0,6.18,5.52,6.1,13027,5.93445685767033,6.11249056340044,5.4597003090567,6.03336447196483,13170.8767751804,0.0,1.0
2011-02-07,6.07,6.12,6.07,6.12,2050,6.00369218767648,6.05314599482373,6.00369218767648,6.05314599482373,2072.64123659475,0.0,1.0
2011-02-08,5.76,6.1,5.75,6.1,14403,5.69707858336351,6.03336447196483,5.68718782193406,6.03336447196483,14562.074014963,0.0,1.0
2011-02-09,6.1989,6.1989,5.88,5.88,11320,6.1311841025021,6.1311841025021,5.81576772051692,5.81576772051692,11445.0238040256,0.0,1.0
2011-02-10,6.14,6.27,5.85,6.16,5302,6.07292751768263,6.20150741626549,5.78609543622857,6.09270904054154,5360.55796898798,0.0,1.0
2011-02-11,6.2,6.29,6.16,6.16,18250,6.13227208625934,6.22128893912439,6.09270904054154,6.09270904054154,18451.5622282215,0.0,1.0
2011-02-14,6.2,6.28,6.08,6.2,2545,6.13227208625934,6.21139817769494,6.01358294910593,6.13227208625934,2573.10826689445,0.0,1.0
2011-02-15,6.2001,6.3,6.19,6.2,2550,6.13237099387363,6.23117970055384,6.12238132482989,6.13227208625934,2578.16348942273,0.0,1.0
2011-02-16,6.38,6.4,6.17,6.3,9197,6.31030579198945,6.33008731484835,6.10259980197099,6.23117970055384,9298.57631851799,0.0,1.0
2011-02-17,6.4,6.474,6.39,6.39,6089,6.33008731484835,6.40327894942628,6.3201965534189,6.3201965534189,6156.24999493922,0.0,1.0
2011-02-18,6.47,6.49,6.4,6.4,7695,6.3993226448545,6.4191041677134,6.33008731484835,6.33008731484835,7779.98747102272,0.0,1.0
2011-02-22,6.3,6.45,6.19,6.44,8154,6.23117970055384,6.3795411219956,6.12238132482989,6.36965036056615,8244.05689911882,0.0,1.0
2011-02-23,6.1301,6.28,6.13,6.26,4200,6.06313566386748,6.21139817769494,6.06303675625318,6.19161665483604,4246.38692375509,0.0,1.0
2011-02-24,6.13,6.23,6.13,6.1301,1023,6.06303675625318,6.16194437054769,6.06303675625318,6.06313566386748,1034.29852928606,0.0,1.0
2011-02-25,6.23,6.29,5.93,6.14,10152,6.16194437054769,6.22128893912439,5.86522152766417,6.07292751768263,10264.1238214194,0.0,1.0
2011-02-28,6.24,6.47,6.24,6.36,4300,6.17183513197714,6.3993226448545,6.17183513197714,6.29052426913055,4347.49137432069,0.0,1.0
2011-03-01,6.2,6.25,6.0201,6.15,1158,6.13227208625934,6.18172589340659,5.95433728814352,6.08281827911209,1170.78953754962,0.0,1.0
2011-03-02,6.37,6.37,6.2105,6.32,1418,6.30041503056,6.30041503056,6.14265738576026,6.25096122341275,1433.66110902017,0.0,1.0
2011-03-03,6.5,6.55,6.43,6.43,19472,6.42899492914285,6.47844873629011,6.3597595991367,6.3597595991367,19687.0586141331,0.0,1.0
2011-03-04,6.45,6.48,6.35,6.42,4100,6.3795411219956,6.40921340628395,6.2806335077011,6.34986883770725,4145.28247318949,0.0,1.0
2011-03-07,6.13,6.37,6.1,6.37,5100,6.06303675625318,6.30041503056,6.03336447196483,6.30041503056,5156.32697884547,0.0,1.0
2011-03-08,6.29,6.29,6.088,6.088,1806,6.22128893912439,6.22128893912439,6.02149555824949,6.02149555824949,1825.94637721469,0.0,1.0
2011-03-09,6.38,6.4,6.37,6.3799,5178,6.31030579198945,6.33008731484835,6.30041503056,6.31020688437515,5235.18845028663,0.0,1.0
2011-03-10,6.22,6.45,6.16,6.45,5300,6.15205360911824,6.3795411219956,6.09270904054154,6.3795411219956,5358.53587997666,0.0,1.0
2011-03-11,6.4,6.41,5.93,6.23,10020,6.33008731484835,6.3399780762778,5.86522152766417,6.16194437054769,10130.6659466729,0.0,1.0
2011-03-14,6.09,6.37,6.08,6.37,4047,6.02347371053538,6.30041503056,6.01358294910593,6.30041503056,4091.69711438973,0.0,1.0
2011-03-15,6.061,6.0899,6.0,6.0,2040,5.99479050238998,6.02337480292109,5.93445685767033,5.93445685767033,2062.53079153819,0.0,1.0
2011-03-16,6.0001,6.29,6.0,6.1,6900,5.93455576528462,6.22128893912439,5.93445685767033,6.03336447196483,6976.20708902622,0.0,1.0
2011-03-17,6.06,6.06,6.06,6.06,100,5.99380142624703,5.99380142624703,5.99380142624703,5.99380142624703,101.104450565597,0.0,1.0
2011-03-18,6.1,6.17,6.0,6.17,1600,6.03336447196483,6.10259980197099,5.93445685767033,6.10259980197099,1617.67120904956,0.0,1.0
2011-03-21,7.52,7.69,6.16,6.16,106300,7.43785259494681,7.60599553924747,6.09270904054154,6.09270904054154,107474.03095123,0.0,1.0
2011-03-22,7.6,8.06,7.5,7.5999,47947,7.51697868638241,7.97195371213714,7.41807107208791,7.51687977876812,48476.550912687,0.0,1.0
2011-03-23,7.82,7.82,7.6,7.6,12010,7.73457543783033,7.73457543783033,7.51697868638241,7.51697868638241,12142.6445129282,0.0,1.0
2011-03-24,7.4301,7.88,7.4301,7.88,11247,7.34893464969605,7.79392000640703,7.34893464969605,7.79392000640703,11371.2175551127,0.0,1.0
2011-03-25,7.68,7.74,7.25,7.35,11413,7.59610477781802,7.65544934639472,7.17080203635165,7.26970965064615,11539.0509430516,0.0,1.0
2011-03-28,7.63,7.65,7.52,7.65,6965,7.54665097067077,7.56643249352967,7.43785259494681,7.56643249352967,7041.92498189385,0.0,1.0
2011-03-29,7.7,7.8199,7.63,7.73,7864,7.61588630067692,7.73447653021603,7.54665097067077,7.64555858496527,7950.85399247858,0.0,1.0
2011-03-30,7.7,7.8,7.5701,7.8,13239,7.61588630067692,7.71479391497143,7.48740530970836,7.71479391497143,13385.2182103794,0.0,1.0
2011-03-31,7.7299,7.73,7.6,7.6,2558,7.64545967735098,7.64555858496527,7.51697868638241,7.51697868638241,2586.25184546798,0.0,1.0
2011-04-01,7.81,7.85,7.55,7.55,8640,7.72468467640088,7.76424772211868,7.46752487923516,7.46752487923516,8735.42452886761,0.0,1.0
2011-04-04,7.57,7.86,7.57,7.8,13803,7.48730640209406,7.77413848354813,7.48730640209406,7.71479391497143,13955.4473115694,0.0,1.0
2011-04-05,8.22,8.29,7.65,7.65,43365,8.13020589500835,8.1994412250145,7.56643249352967,7.56643249352967,43843.9449877713,0.0,1.0
2011-04-06,8.38,8.79,8.26,8.34,34354,8.28845807787956,8.69397929648703,8.16976894072615,8.24889503216176,34733.4229473053,0.0,1.0
2011-04-07,8.26,8.4,8.2,8.4,5650,8.16976894072615,8.30823960073846,8.11042437214945,8.30823960073846,5712.40145695625,0.0,1.0
2011-04-08,8.48,8.48,8.21,8.22,3150,8.38736569217406,8.38736569217406,8.1203151335789,8.13020589500835,3184.79019281632,0.0,1.0
2011-04-11,8.28,8.57,8.23,8.5,11510,8.18955046358505,8.47638254503912,8.1400966564378,8.40714721503296,11637.1222601003,0.0,1.0
2011-04-12,8.3,8.3,8.25,8.25,1800,8.20933198644395,8.20933198644395,8.1598781792967,8.1598781792967,1819.88011018075,0.0,1.0
2011-04-13,8.19,8.25,8.04,8.25,3500,8.10053361072,8.1598781792967,7.95217218927824,8.1598781792967,3538.65576979591,0.0,1.0
2011-04-14,8.15,8.19,8.03,8.03,1014,8.0609705650022,8.10053361072,7.94228142784879,7.94228142784879,1025.19912873516,0.0,1.0
2011-04-15,8.13,8.19,8.03,8.03,5850,8.04118904214329,8.10053361072,7.94228142784879,7.94228142784879,5914.61035808745,0.0,1.0
2011-04-18,7.91,7.94,7.6,7.75,12422,7.82359229069538,7.85326457498373,7.51697868638241,7.66534010782417,12559.1948492585,0.0,1.0
2011-04-19,8.02,8.05,7.91,7.9199,5108,7.93239066641934,7.96206295070769,7.82359229069538,7.83338414451054,5164.41533489071,0.0,1.0
2011-04-20,8.3,8.43,8.15,8.15,16622,8.20933198644395,8.33791188502681,8.0609705650022,8.0609705650022,16805.5817730136,0.0,1.0
2011-04-21,8.28,8.3,8.2001,8.21,9175,8.18955046358505,8.20933198644395,8.11052327976374,8.1203151335789,9276.33333939356,0.0,1.0
2011-04-25,8.26,8.35,8.19,8.25,11932,8.16976894072615,8.2587857935912,8.10053361072,8.1598781792967,12063.7830414871,0.0,1.0
2011-04-26,8.43,8.5,8.3001,8.39,11674,8.33791188502681,8.40714721503296,8.20943089405825,8.29834883930901,11802.9335590278,0.0,1.0
2011-04-27,8.54,8.54,8.36,8.41,4435,8.44671026075076,8.44671026075076,8.26867655502066,8.31813036216791,4483.98238258425,0.0,1.0
2011-04-28,8.47,8.53,8.44,8.53,1300,8.37747493074461,8.43681949932131,8.34780264645626,8.43681949932131,1314.35785735277,0.0,1.0
2011-04-29,8.45,8.5,8.4,8.5,1919,8.35769340788571,8.40714721503296,8.30823960073846,8.40714721503296,1940.19440635381,0.0,1.0
2011-05-02,8.75,8.85,8.35,8.45,42533,8.65441625076923,8.75332386506373,8.2587857935912,8.35769340788571,43002.7559590655,0.0,1.0
2011-05-03,8.71,8.77,8.55,8.77,10422,8.61485320505143,8.67419777362813,8.45660102218022,8.67419777362813,10537.1058379466,0.0,1.0
2011-05-04,8.48,8.71,8.13,8.66,30038,8.38736569217406,8.61485320505143,8.04118904214329,8.56539939790417,30369.7548608942,0.0,1.0
2011-05-05,8.6,9.67,8.6,9.41,101700,8.50605482932747,9.56436630227868,8.50605482932747,9.30720650511296,102823.226225213,0.0,1.0
2011-05-06,8.898,9.4,8.7,8.82,55127,8.80079951992509,9.29731574368351,8.60496244362197,8.72365158077538,55735.8504632969,0.0,1.0
2011-05-09,9.48,9.48,8.83,9.0,52017,9.37644183511912,9.37644183511912,8.73354234220483,8.90168528650549,52591.5020507068,0.0,1.0
2011-05-10,9.55,9.59,9.4,9.5,37362,9.44567716512527,9.48524021084307,9.29731574368351,9.39622335797802,37774.6448203185,0.0,1.0
2011-05-11,9.44,9.57,9.38,9.57,30555,9.33687878940131,9.46545868798417,9.27753422082461,9.46545868798417,30892.4648703183,0.0,1.0
2011-05-12,9.25,9.415,9.2,9.415,37011,9.14895432224175,9.31215188582769,9.0995005150945,9.31215188582769,37419.7681988333,0.0,1.0
2011-05-13,9.3899,9.405,9.24,9.3,17102,9.28732607463977,9.30226112439824,9.13906356081231,9.19840812938901,17290.8831357285,0.0,1.0
2011-05-16,9.3,9.37,9.25,9.25,32067,9.19840812938901,9.26764345939516,9.14895432224175,9.14895432224175,32421.1641628701,0.0,1.0
2011-05-17,9.39,9.4499,9.25,9.3,2587,9.28742498225406,9.34667064321647,9.14895432224175,9.19840812938901,2615.572136132,0.0,1.0
2011-05-18,9.49,9.5,9.3901,9.42,26720,9.38633259654857,9.39622335797802,9.28752388986836,9.31709726654241,27015.1091911276,0.0,1.0
2011-05-19,9.5,9.5,9.499,9.5,9420,9.39622335797802,9.39622335797802,9.39523428183507,9.39622335797802,9524.03924327927,0.0,1.0
2011-05-20,9.54,9.63,9.5,9.5,10828,9.43578640369582,9.52480325656088,9.39622335797802,9.39622335797802,10947.5899072429,0.0,1.0
2011-05-23,9.461,9.65,9.25,9.25,8512,9.35764938840316,9.54458477941978,9.14895432224175,9.14895432224175,8606.01083214365,0.0,1.0
2011-05-24,9.43,9.58,9.4,9.5,12629,9.32698802797186,9.47534944941362,9.29731574368351,9.39622335797802,12768.4810619293,0.0,1.0
2011-05-25,9.5,9.5,9.34,9.44,14900,9.39622335797802,9.39622335797802,9.23797117510681,9.33687878940131,15064.563134274,0.0,1.0
2011-05-26,9.45,9.53,9.4,9.53,11229,9.34676955083076,9.42589564226637,9.29731574368351,9.42589564226637,11353.0187540109,0.0,1.0
2011-05-27,9.52,9.59,9.4565,9.49,4146,9.41600488083692,9.48524021084307,9.35319854575991,9.38633259654857,4191.79052044967,0.0,1.0
2011-05-31,9.6,9.6,9.5001,9.59,12888,9.49513097227252,9.49513097227252,9.39632226559231,9.48524021084307,13030.3415888942,0.0,1.0
2011-06-01,9.63,9.69,9.475,9.6,19532,9.52480325656088,9.58414782513758,9.37149645440439,9.49513097227252,19747.7212844725,0.0,1.0
2011-06-02,9.53,9.66,9.49,9.66,2373,9.42589564226637,9.55447554084923,9.38633259654857,9.55447554084923,2399.20861192163,0.0,1.0
2011-06-03,9.43,9.52,9.35,9.44,17708,9.32698802797186,9.41600488083692,9.24786193653626,9.33687878940131,17903.576106156,0.0,1.0
2011-06-06,9.455,9.5099,9.39,9.47,9859,9.35171493154549,9.40601521179318,9.28742498225406,9.36655107368967,9967.88778126224,0.0,1.0
2011-06-07,9.2499,9.44,9.248,9.4,20911,9.14885541462746,9.33687878940131,9.14697616995586,9.29731574368351,21141.9516577721,0.0,1.0
2011-06-08,8.8,9.21,8.8,9.16,49449,8.70387005791648,9.10939127652395,8.70387005791648,9.0599374693767,49995.1397601822,0.0,1.0
2011-06-09,8.9,8.99,8.8,8.81,13192,8.80277767221099,8.89179452507604,8.70387005791648,8.71376081934593,13337.6991186136,0.0,1.0
2011-06-10,8.73,8.85,8.73,8.85,8560,8.63463472791033,8.75332386506373,8.63463472791033,8.75332386506373,8654.54096841513,0.0,1.0
2011-06-13,8.61,8.84,8.6,8.84,15007,8.51594559075692,8.74343310363428,8.50605482932747,8.74343310363428,15172.7448963792,0.0,1.0
2011-06-14,8.6,8.7,8.55,8.6,23459,8.50605482932747,8.60496244362197,8.45660102218022,8.50605482932747,23718.0930581835,0.0,1.0
2011-06-15,8.55,8.59,8.43,8.59,14235,8.45660102218022,8.49616406789802,8.33791188502681,8.49616406789802,14392.2185380128,0.0,1.0
2011-06-16,8.5,8.85,8.5,8.6,9873,8.40714721503296,8.75332386506373,8.40714721503296,8.50605482932747,9982.04240434143,0.0,1.0
2011-06-17,8.58,8.6599,8.47,8.56,33208,8.48627330646857,8.56530049028988,8.37747493074461,8.46649178360967,33574.7659438236,0.0,1.0
2011-06-20,8.56,8.76,8.5101,8.57,12557,8.46649178360967,8.66430701219868,8.41713688407671,8.47638254503912,12695.6858575221,0.0,1.0
2011-06-21,8.6,8.6,8.55,8.5999,9691,8.50605482932747,8.50605482932747,8.45660102218022,8.50595592171318,9798.03230431204,0.0,1.0
2011-06-22,8.4779,8.6591,8.45,8.56,10000,8.38528863227388,8.56450922937552,8.35769340788571,8.46649178360967,10110.4450565597,0.0,1.0
2011-06-23,8.34,8.43,8.22,8.35,4800,8.24889503216176,8.33791188502681,8.13020589500835,8.2587857935912,4853.01362714867,0.0,1.0
2011-06-24,9.0,9.0,8.32,8.32,18138,8.90168528650549,8.90168528650549,8.22911350930285,8.22911350930285,18338.3252435881,0.0,1.0
2011-06-27,8.71,8.91,8.71,8.91,2758,8.61485320505143,8.81266843364044,8.61485320505143,8.81266843364044,2788.46074659917,0.0,1.0
2011-06-28,8.97,8.97,8.82,8.82,3719,8.87201300221714,8.87201300221714,8.72365158077538,8.72365158077538,3760.07451653457,0.0,1.0
2011-06-29,8.83,9.0,8.7,9.0,22847,8.73354234220483,8.90168528650549,8.60496244362197,8.90168528650549,23099.333820722,0.0,1.0
2011-06-30,8.97,8.97,8.8009,8.81,4425,8.87201300221714,8.87201300221714,8.70476022644513,8.71376081934593,4473.87193752768,0.0,1.0
2011-07-01,9.1455,9.5,8.87,8.97,23585,9.045595865304,9.39622335797802,8.77310538792263,8.87201300221714,23845.4846658961,0.0,1.0
2011-07-05,9.2,9.25,9.15,9.23,8214,9.0995005150945,9.14895432224175,9.05004670794725,9.12917279938285,8304.71956945817,0.0,1.0
2011-07-06,9.14,9.25,9.14,9.17,2560,9.0401559465178,9.14895432224175,9.0401559465178,9.06982823080615,2588.27393447929,0.0,1.0
2011-07-07,9.18,9.22,9.06,9.22,5213,9.0797189922356,9.1192820379534,8.9610298550822,9.1192820379534,5270.57500798459,0.0,1.0
2011-07-08,9.01,9.1,8.974,9.1,6438,8.91157604793494,9.0005929008,8.87596930678892,9.0005929008,6509.10452741316,0.0,1.0
2011-07-11,9.02,9.05,8.94,8.99,13547,8.92146680936439,8.95113909365275,8.84234071792879,8.89179452507604,13696.6199181215,0.0,1.0
2011-07-12,8.9,8.96,8.85,8.85,2200,8.80277767221099,8.86212224078769,8.75332386506373,8.75332386506373,2224.29791244314,0.0,1.0
2011-07-13,9.05,9.08,8.92,8.92,8500,8.95113909365275,8.9808113779411,8.82255919506989,8.82255919506989,8593.87829807577,0.0,1.0
2011-07-14,9.0,9.09,8.93,9.09,2950,8.90168528650549,8.99070213937055,8.83244995649934,8.99070213937055,2982.58129168512,0.0,1.0
2011-07-15,8.95,8.95,8.83,8.93,10601,8.85223147935824,8.85223147935824,8.73354234220483,8.83244995649934,10718.082804459,0.0,1.0
2011-07-18,8.95,9.04,8.8901,8.95,4007,8.85223147935824,8.94124833222329,8.79298581839583,8.85223147935824,4051.25533416349,0.0,1.0
2011-07-19,9.02,9.1,9.02,9.05,4357,8.92146680936439,9.0005929008,8.92146680936439,8.95113909365275,4405.12091114308,0.0,1.0
2011-07-20,8.95,9.12,8.88,8.98,13211,8.85223147935824,9.0203744236589,8.78299614935209,8.88190376364659,13356.9089642211,0.0,1.0
2011-07-21,9.1,9.1,8.98,9.0,3300,9.0005929008,9.0005929008,8.88190376364659,8.90168528650549,3336.44686866471,0.0,1.0
2011-07-22,9.12,9.15,9.0201,9.12,46600,9.0203744236589,9.05004670794725,8.92156571697869,9.0203744236589,47114.6739635684,0.0,1.0
2011-07-25,8.88,9.0,8.6,9.0,22561,8.78299614935209,8.90168528650549,8.50605482932747,8.90168528650549,22810.1750921044,0.0,1.0
2011-07-26,9.03,9.1,8.78,8.88,17581,8.93135757079384,9.0005929008,8.68408853505758,8.78299614935209,17775.1734539377,0.0,1.0
2011-07-27,9.09,9.19,9.08,9.19,12182,8.99070213937055,9.08960975366505,8.9808113779411,9.08960975366505,12316.5441679011,0.0,1.0
2011-07-28,9.25,9.2501,9.113,9.18,5739,9.14895432224175,9.14905322985605,9.01345089065828,9.0797189922356,5802.38441795964,0.0,1.0
2011-07-29,9.11,9.19,9.09,9.19,7543,9.01048366222945,9.08960975366505,8.99070213937055,9.08960975366505,7626.30870616301,0.0,1.0
2011-08-01,9.22,9.25,9.1,9.19,4988,9.1192820379534,9.14895432224175,9.0005929008,9.08960975366505,5043.089994212,0.0,1.0
2011-08-02,9.09,9.1892,9.09,9.1,7372,8.99070213937055,9.0888184927507,8.99070213937055,9.0005929008,7453.42009569584,0.0,1.0
2011-08-03,8.6,9.0901,8.599,9.09,67120,8.50605482932747,8.99080104698484,8.50506575318452,8.99070213937055,67861.307219629,0.0,1.0
2011-08-04,8.31,8.55,8.03,8.55,43799,8.2192227478734,8.45660102218022,7.94228142784879,8.45660102218022,44282.738303226,0.0,1.0
2011-08-05,8.1,8.2,7.39,8.19,27942,8.01151675785494,8.11042437214945,7.30927269636395,8.10053361072,28250.6055770392,0.0,1.0
2011-08-08,7.19,7.75,6.95,7.75,18172,7.11145746777494,7.66534010782417,6.87407919346813,7.66534010782417,18372.7007567804,0.0,1.0
2011-08-09,6.9,7.22,6.61,7.22,20649,6.82462538632088,7.14112975206329,6.53779330486681,7.14112975206329,20877.0579972902,0.0,1.0
2011-08-10,7.98,8.3,7.75,7.75,74771,7.89282762070154,8.20933198644395,7.66534010782417,7.66534010782417,75596.8087324028,0.0,1.0
2011-08-11,8.45,8.45,8.01,8.01,29304,8.35769340788571,8.35769340788571,7.92249990498989,7.92249990498989,29627.6481937427,0.0,1.0
2011-08-12,8.65,9.5,8.46,8.46,97415,8.55550863647472,9.39622335797802,8.36758416931516,8.36758416931516,98490.9005184767,0.0,1.0
2011-08-15,9.0,9.25,8.7,8.8,60477,8.90168528650549,9.14895432224175,8.60496244362197,8.70387005791648,61144.9385685563,0.0,1.0
2011-08-16,9.0,9.25,8.91,9.11,45824,8.90168528650549,9.14895432224175,8.81266843364044,9.01048366222945,46330.1034271794,0.0,1.0
2011-08-17,8.8,9.18,8.8,9.12,23545,8.70387005791648,9.0797189922356,8.70387005791648,9.0203744236589,23805.0428856699,0.0,1.0
2011-08-18,8.45,8.71,8.3,8.71,19347,8.35769340788571,8.61485320505143,8.20933198644395,8.61485320505143,19560.6780509261,0.0,1.0
2011-08-19,8.1,8.42,7.95,8.42,41639,8.01151675785494,8.32802112359736,7.86315533641318,8.32802112359736,42098.8821710091,0.0,1.0
2011-08-22,8.45,8.7,8.1,8.25,29952,8.35769340788571,8.60496244362197,8.01151675785494,8.1598781792967,30282.8050334077,0.0,1.0
2011-08-23,9.0,9.08,8.25,8.49,157385,8.90168528650549,8.9808113779411,8.1598781792967,8.39725645360351,159123.239522665,0.0,1.0
2011-08-24,9.07,9.15,8.7,9.05,70760,8.97092061651164,9.05004670794725,8.60496244362197,8.95113909365275,71541.5092202168,0.0,1.0
2011-08-25,8.7,9.11,8.5,9.1,29646,8.60496244362197,9.01048366222945,8.40714721503296,9.0005929008,29973.425414677,0.0,1.0
2011-08-26,8.771,9.02,8.65,8.65,34195,8.67518684977107,8.92146680936439,8.55550863647472,8.55550863647472,34572.666870906,0.0,1.0
2011-08-29,9.2,9.45,8.835,8.89,161121,9.0995005150945,9.34676955083076,8.73848772291956,8.79288691078154,162900.501795796,0.0,1.0
2011-08-30,9.16,9.82,9.11,9.38,588104,9.0599374693767,9.71272772372044,9.01048366222945,9.27753422082461,594599.317954301,0.0,1.0
2011-08-31,8.63,9.22,8.3999,9.22,259805,8.53572711361582,9.1192820379534,8.30814069312416,9.1192820379534,262674.41779195,0.0,1.0
2011-09-01,8.3299,8.68,8.28,8.6,85502,8.23890536311801,8.58518092076307,8.18955046358505,8.50605482932747,86446.3273225971,0.0,1.0
2011-09-02,8.219,8.47,8.139,8.25,27356,8.1292168188654,8.37747493074461,8.0500907274298,8.1598781792967,27658.1334967248,0.0,1.0
2011-09-06,8.08,8.5668,7.86,8.01,50291,7.99173523499604,8.47321750138169,7.77413848354813,7.92249990498989,50846.4392339446,0.0,1.0
2011-09-07,8.27,8.48,8.2,8.3,59358,8.1796597021556,8.38736569217406,8.11042437214945,8.20933198644395,60013.5797667273,0.0,1.0
2011-09-08,8.12,8.39,8.12,8.34,11109,8.03129828071384,8.29834883930901,8.03129828071384,8.24889503216176,11231.6934133322,0.0,1.0
2011-09-09,7.98,8.15,7.91,8.15,34115,7.89282762070154,8.0609705650022,7.82359229069538,8.0609705650022,34491.7833104535,0.0,1.0
2011-09-12,7.89,8.1,7.8,8.03,19660,7.80381076783648,8.01151675785494,7.71479391497143,7.94228142784879,19877.1349811964,0.0,1.0
2011-09-13,7.861,7.98,7.76,7.85,23592,7.77512755969107,7.89282762070154,7.67523086925362,7.76424772211868,23852.5619774357,0.0,1.0
2011-09-14,8.14,8.18,7.85,8.07,34945,8.05107980357274,8.09064284929055,7.76424772211868,7.98184447356659,35330.950250148,0.0,1.0
2011-09-15,8.3308,8.58,8.11,8.18,57740,8.23979553164666,8.48627330646857,8.02140751928439,8.09064284929055,58377.7097565759,0.0,1.0
2011-09-16,8.52,8.52,8.298,8.33,29593,8.42692873789187,8.42692873789187,8.20735383415806,8.23900427073231,29919.8400558772,0.0,1.0
2011-09-19,8.55,8.6,8.437,8.48,7539,8.45660102218022,8.50605482932747,8.34483541802742,8.38736569217406,7622.26452814038,0.0,1.0
2011-09-20,8.3415,8.56,8.31,8.51,14253,8.25037864637617,8.46649178360967,8.2192227478734,8.41703797646241,14410.4173391146,0.0,1.0
2011-09-21,8.36,8.41,8.26,8.41,16526,8.26867655502066,8.31813036216791,8.16976894072615,8.31813036216791,16708.5215004706,0.0,1.0
2011-09-22,7.95,8.52,7.81,8.52,16996,7.86315533641318,8.42692873789187,7.72468467640088,8.42692873789187,17183.7124181289,0.0,1.0
2011-09-23,7.945,8.049,7.8,8.0,23906,7.85820995569846,7.96107387456474,7.71479391497143,7.91260914356044,24170.0299522117,0.0,1.0
2011-09-26,7.8901,8.18,7.8901,8.05,13640,7.80390967545078,8.09064284929055,7.80390967545078,7.96206295070769,13790.6470571475,0.0,1.0
2011-09-27,8.0,8.1,7.81,8.0,18542,7.91260914356044,8.01151675785494,7.72468467640088,7.91260914356044,18746.7872238731,0.0,1.0
2011-09-28,7.9292,8.05,7.8601,8.05,33150,7.84258255263993,7.96206295070769,7.77423739116242,7.96206295070769,33516.1253624955,0.0,1.0
2011-09-29,7.84,7.99,7.791,7.95,8000,7.75435696068923,7.90271838213099,7.70589222968492,7.86315533641318,8088.35604524779,0.0,1.0
2011-09-30,7.73,7.8999,7.73,7.79,10068,7.64555858496527,7.81360262165164,7.64555858496527,7.70490315354198,10179.1960829443,0.0,1.0
2011-10-03,7.0401,7.66,6.916,7.66,19893,6.96319495394748,7.57632325495912,6.840450604608,7.57632325495912,20112.7083510143,0.0,1.0
2011-10-04,6.54,7.01,6.47,7.0,15443,6.46855797486066,6.93342376204483,6.3993226448545,6.92353300061538,15613.5603008452,0.0,1.0
2011-10-05,6.93,6.9855,6.56,6.56,50293,6.85429767060923,6.90919139654268,6.48833949771956,6.48833949771956,50848.4613229559,0.0,1.0
2011-10-06,7.06,7.1,7.03,7.03,27710,6.98287756919208,7.02244061490989,6.95320528490373,6.95320528490373,28016.0432517271,0.0,1.0
2011-10-07,7.08,7.13,7.01,7.08,15967,7.00265909205099,7.05211289919824,6.93342376204483,7.00265909205099,16143.3476218089,0.0,1.0
2011-10-10,7.11,7.35,7.05,7.05,17555,7.03233137633934,7.26970965064615,6.97298680776263,6.97298680776263,17748.8862967906,0.0,1.0
2011-10-11,7.2,7.212,7.0,7.11,11179,7.12134822920439,7.13321714291973,6.92353300061538,7.03233137633934,11302.4665287281,0.0,1.0
2011-10-12,7.33,7.49,7.16,7.16,30407,7.24992812778725,7.40818031065846,7.08178518348659,7.08178518348659,30742.8302834812,0.0,1.0
2011-10-13,7.36,7.41,7.3507,7.38,5236,7.2796004120756,7.32905421922285,7.27040200394621,7.2993819349345,5293.82903161468,0.0,1.0
2011-10-14,7.781,7.83,7.46,7.46,57179,7.69600146825547,7.74446619925978,7.37850802637011,7.37850802637011,57810.5137889029,0.0,1.0
2011-10-17,7.801,7.85,7.55,7.83,18471,7.71578299111437,7.76424772211868,7.46752487923516,7.74446619925978,18675.0030639715,0.0,1.0
2011-10-18,8.0,8.03,7.7,7.76,8037,7.91260914356044,7.94228142784879,7.61588630067692,7.67523086925362,8125.76469195706,0.0,1.0
2011-10-19,7.99,8.18,7.9,7.94,21998,7.90271838213099,8.09064284929055,7.81370152926593,7.85326457498373,22240.9570354201,0.0,1.0
2011-10-20,8.12,8.2,7.96,7.96,15937,8.03129828071384,8.11042437214945,7.87304609784263,7.87304609784263,16113.0162866393,0.0,1.0
2011-10-21,8.19,8.26,8.11,8.11,9505,8.10053361072,8.16976894072615,8.02140751928439,8.02140751928439,9609.97802626003,0.0,1.0
2011-10-24,8.44,8.45,8.2,8.24,14370,8.34780264645626,8.35769340788571,8.11042437214945,8.14998741786725,14528.7095462763,0.0,1.0
2011-10-25,8.3,8.5,8.3,8.49,19045,8.20933198644395,8.40714721503296,8.20933198644395,8.39725645360351,19255.342610218,0.0,1.0
2011-10-26,8.42,8.55,8.39,8.39,14813,8.32802112359736,8.45660102218022,8.29834883930901,8.29834883930901,14976.6022622819,0.0,1.0
2011-10-27,8.656,8.68,8.201,8.5,35529,8.56144309333239,8.58518092076307,8.11141344829239,8.40714721503296,35921.4002414511,0.0,1.0
2011-10-28,8.61,8.68,8.49,8.63,22094,8.51594559075692,8.58518092076307,8.39725645360351,8.53572711361582,22338.0173079631,0.0,1.0
2011-10-31,8.68,8.78,8.5,8.52,13695,8.58518092076307,8.68408853505758,8.40714721503296,8.42692873789187,13846.2545049586,0.0,1.0
2011-11-01,8.4965,8.6,8.3999,8.54,9500,8.40368544853266,8.50605482932747,8.30814069312416,8.44671026075076,9604.92280373175,0.0,1.0
2011-11-02,8.6,8.65,8.46,8.56,7414,8.50605482932747,8.55550863647472,8.36758416931516,8.46649178360967,7495.88396493339,0.0,1.0
2011-11-03,8.91,9.01,8.55,8.55,23308,8.81266843364044,8.91157604793494,8.45660102218022,8.45660102218022,23565.4253378294,0.0,1.0
2011-11-04,8.9338,9.05,8.9,9.0,15944,8.83620844584253,8.95113909365275,8.80277767221099,8.90168528650549,16120.0935981788,0.0,1.0
2011-11-07,8.96,9.1,8.86,8.96,18692,8.86212224078769,9.0005929008,8.76321462649318,8.86212224078769,18898.4438997215,0.0,1.0
2011-11-08,8.84,8.97,8.71,8.97,7527,8.74343310363428,8.87201300221714,8.61485320505143,8.87201300221714,7610.13199407252,0.0,1.0
2011-11-09,8.96,9.675,8.71,8.71,58920,8.86212224078769,9.5693116829934,8.61485320505143,8.61485320505143,59570.74227325,0.0,1.0
2011-11-10,8.95,9.2692,8.52,9.07,85837,8.85223147935824,9.1679445841863,8.42692873789187,8.97092061651164,86785.0272319918,0.0,1.0
2011-11-11,9.05,9.29,9.0,9.14,21171,8.95113909365275,9.18851736795956,8.90168528650549,9.0401559465178,21404.8232292426,0.0,1.0
2011-11-14,9.1,9.2,8.92,9.06,31826,9.0005929008,9.0995005150945,8.82255919506989,8.9610298550822,32177.502437007,0.0,1.0
2011-11-15,9.0,9.25,8.53,8.53,73006,8.90168528650549,9.14895432224175,8.43681949932131,8.43681949932131,73812.31517992,0.0,1.0
2011-11-16,8.69,8.97,8.53,8.91,23221,8.59507168219252,8.87201300221714,8.43681949932131,8.81266843364044,23477.4644658374,0.0,1.0
2011-11-17,8.5892,8.79,8.45,8.7,36028,8.49537280698366,8.69397929648703,8.35769340788571,8.60496244362197,36425.9114497734,0.0,1.0
2011-11-18,8.66,8.66,8.4,8.5,34083,8.56539939790417,8.56539939790417,8.30823960073846,8.40714721503296,34459.4298862726,0.0,1.0
2011-11-21,8.45,8.52,8.37,8.52,9861,8.35769340788571,8.42692873789187,8.27856731645011,8.42692873789187,9969.90987027356,0.0,1.0
2011-11-22,8.35,8.51,8.28,8.46,26760,8.2587857935912,8.41703797646241,8.18955046358505,8.36758416931516,27055.5509713539,0.0,1.0
2011-11-23,8.1,8.33,8.05,8.31,28487,8.01151675785494,8.23900427073231,7.96206295070769,8.2192227478734,28801.6248326217,0.0,1.0
2011-11-25,8.29,8.29,8.09,8.09,1925,8.1994412250145,8.1994412250145,8.00162599642549,8.00162599642549,1946.26067338775,0.0,1.0
2011-11-28,8.4,8.62,8.4,8.4,18740,8.30823960073846,8.52583635218637,8.30823960073846,8.30823960073846,18946.9740359929,0.0,1.0
2011-11-29,8.1535,8.49,8.04,8.44,28260,8.0644323315025,8.39725645360351,7.95217218927824,8.34780264645626,28572.1177298378,0.0,1.0
2011-11-30,8.26,8.3,8.11,8.3,17440,8.16976894072615,8.20933198644395,8.02140751928439,8.20933198644395,17632.6161786402,0.0,1.0
2011-12-01,8.49,8.49,8.2508,8.26,11032,8.39725645360351,8.39725645360351,8.16066944021106,8.16976894072615,11153.8429863967,0.0,1.0
2011-12-02,8.62,8.67,8.47,8.51,18795,8.52583635218637,8.57529015933362,8.37747493074461,8.41703797646241,19002.581483804,0.0,1.0
2011-12-05,8.71,8.73,8.64,8.66,20537,8.61485320505143,8.63463472791033,8.54561787504527,8.56539939790417,20763.8210126567,0.0,1.0
2011-12-06,8.61,8.75,8.56,8.75,10287,8.51594559075692,8.65441625076923,8.46649178360967,8.65441625076923,10400.614829683,0.0,1.0
2011-12-07,8.49,8.56,8.41,8.56,12829,8.39725645360351,8.46649178360967,8.31813036216791,8.46649178360967,12970.6899630605,0.0,1.0
2011-12-08,8.38,8.49,8.35,8.44,2359,8.28845807787956,8.39725645360351,8.2587857935912,8.34780264645626,2385.05398884244,0.0,1.0
2011-12-09,8.31,8.48,8.28,8.48,9338,8.2192227478734,8.38736569217406,8.18955046358505,8.38736569217406,9441.13359381549,0.0,1.0
2011-12-12,8.35,8.43,8.16,8.31,8123,8.2587857935912,8.33791188502681,8.07086132643165,8.2192227478734,8212.71451944348,0.0,1.0
2011-12-13,8.25,8.41,8.2,8.36,9913,8.1598781792967,8.31813036216791,8.11042437214945,8.26867655502066,10022.4841845677,0.0,1.0
2011-12-14,8.2,8.2501,8.12,8.15,13363,8.11042437214945,8.159977086911,8.03129828071384,8.0609705650022,13510.5877290808,0.0,1.0
2011-12-15,8.24,8.24,8.1,8.19,16956,8.14998741786725,8.14998741786725,8.01151675785494,8.10053361072,17143.2706379027,0.0,1.0
2011-12-16,8.35,8.35,8.145,8.24,15173,8.2587857935912,8.2587857935912,8.05602518428747,8.14998741786725,15340.5782843181,0.0,1.0
2011-12-19,8.3,8.4,8.295,8.4,10839,8.20933198644395,8.30823960073846,8.20438660572923,8.30823960073846,10958.7113968051,0.0,1.0
2011-12-20,8.26,8.4,8.25,8.4,6460,8.16976894072615,8.30823960073846,8.1598781792967,8.30823960073846,6531.34750653759,0.0,1.0
2011-12-21,8.21,8.37,8.1,8.37,21596,8.1203151335789,8.27856731645011,8.01151675785494,8.27856731645011,21834.5171441464,0.0,1.0
2011-12-22,8.34,8.35,8.23,8.25,1850,8.24889503216176,8.2587857935912,8.1400966564378,8.1598781792967,1870.43233546355,0.0,1.0
2011-12-23,8.35,8.35,8.25,8.31,5116,8.2587857935912,8.2587857935912,8.1598781792967,8.2192227478734,5172.50369093597,0.0,1.0
2011-12-27,8.19,8.3434,8.15,8.21,22983,8.10053361072,8.25225789104777,8.0609705650022,8.1203151335789,23236.8358734912,0.0,1.0
2011-12-28,8.07,8.15,8.01,8.14,20214,7.98184447356659,8.0609705650022,7.92249990498989,8.05107980357274,20437.2536373299,0.0,1.0
2011-12-29,8.01,8.1,8.01,8.06,2588,7.92249990498989,8.01151675785494,7.92249990498989,7.97195371213714,2616.58318063766,0.0,1.0
2011-12-30,8.09,8.1,8.01,8.01,7855,8.00162599642549,8.01151675785494,7.92249990498989,7.92249990498989,7941.75459192768,0.0,1.0
2012-01-03,8.2401,8.33,8.12,8.12,11274,8.15008632548154,8.23900427073231,8.03129828071384,8.03129828071384,11398.5157567655,0.0,1.0
2012-01-04,8.4,8.4,8.27,8.27,18937,8.30823960073846,8.30823960073846,8.1796597021556,8.1796597021556,19146.1498036072,0.0,1.0
2012-01-05,8.4,8.45,8.3,8.33,23660,8.30823960073846,8.35769340788571,8.20933198644395,8.23900427073231,23921.3130038203,0.0,1.0
2012-01-06,8.29,8.35,8.25,8.35,9287,8.1994412250145,8.2587857935912,8.1598781792967,8.2587857935912,9389.57032402703,0.0,1.0
2012-01-09,8.4,8.4,8.36,8.4,19407,8.30823960073846,8.30823960073846,8.26867655502066,8.30823960073846,19621.3407212655,0.0,1.0
2012-01-10,8.62,8.81,8.4,8.4,40838,8.52583635218637,8.71376081934593,8.30823960073846,8.30823960073846,41289.0355219787,0.0,1.0
2012-01-11,8.57,8.65,8.55,8.65,6036,8.47638254503912,8.55550863647472,8.45660102218022,8.55550863647472,6102.66463613946,0.0,1.0
2012-01-12,8.55,8.6,8.537,8.57,5238,8.45660102218022,8.50605482932747,8.44374303232193,8.47638254503912,5295.85112062599,0.0,1.0
2012-01-13,8.6,8.6,8.55,8.55,8877,8.50605482932747,8.50605482932747,8.45660102218022,8.45660102218022,8975.04207670808,0.0,1.0
2012-01-17,8.6,8.6,8.4,8.6,20384,8.50605482932747,8.50605482932747,8.30823960073846,8.50605482932747,20609.1312032914,0.0,1.0
2012-01-18,8.61,8.7,8.6,8.6,12307,8.51594559075692,8.60496244362197,8.50605482932747,8.50605482932747,12442.9247311081,0.0,1.0
2012-01-19,8.35,8.6392,8.25,8.6,18472,8.2587857935912,8.54482661413092,8.1598781792967,8.50605482932747,18676.0141084772,0.0,1.0
2012-01-20,8.32,8.35,8.29,8.29,5252,8.22911350930285,8.2587857935912,8.1994412250145,8.1994412250145,5310.00574370518,0.0,1.0
2012-01-23,8.48,8.67,8.36,8.67,8064,8.38736569217406,8.57529015933362,8.26867655502066,8.57529015933362,8153.06289360978,0.0,1.0
2012-01-24,8.42,8.56,8.42,8.47,12961,8.32802112359736,8.46649178360967,8.32802112359736,8.37747493074461,13104.1478378071,0.0,1.0
2012-01-25,8.442,8.48,8.42,8.42,8750,8.34978079874215,8.38736569217406,8.32802112359736,8.32802112359736,8846.63942448977,0.0,1.0
2012-01-26,8.4899,8.5,8.4,8.42,18547,8.39715754598922,8.40714721503296,8.30823960073846,8.32802112359736,18751.8424464013,0.0,1.0
2012-01-27,8.53,8.7,8.45,8.55,31628,8.43681949932131,8.60496244362197,8.35769340788571,8.45660102218022,31977.3156248872,0.0,1.0
2012-01-30,8.5,8.53,8.42,8.48,9367,8.40714721503296,8.43681949932131,8.32802112359736,8.38736569217406,9470.45388447951,0.0,1.0
2012-01-31,8.49,8.55,8.45,8.51,7415,8.39725645360351,8.45660102218022,8.35769340788571,8.41703797646241,7496.89500943905,0.0,1.0
2012-02-01,8.85,8.85,8.55,8.55,32724,8.75332386506373,8.75332386506373,8.45660102218022,8.45660102218022,33085.4204030861,0.0,1.0
2012-02-02,8.85,8.99,8.79,8.85,27007,8.75332386506373,8.89179452507604,8.69397929648703,8.75332386506373,27305.2789642509,0.0,1.0
2012-02-03,8.99,9.0,8.8701,8.9,46989,8.89179452507604,8.90168528650549,8.77320429553693,8.80277767221099,47507.9702762686,0.0,1.0
2012-02-06,8.95,9.0,8.9,9.0,13280,8.85223147935824,8.90168528650549,8.80277767221099,8.90168528650549,13426.6710351113,0.0,1.0
2012-02-07,9.15,9.2,8.9899,9.0,48823,9.05004670794725,9.0995005150945,8.89169561746175,8.90168528650549,49362.2258996416,0.0,1.0
2012-02-08,9.25,9.3506,9.13,9.18,47978,9.14895432224175,9.24845538222203,9.03026518508835,9.0797189922356,48507.8932923623,0.0,1.0
2012-02-09,9.26,9.449,9.26,9.3,42157,9.1588450836712,9.34578047468782,9.1588450836712,9.19840812938901,42622.6032249389,0.0,1.0
2012-02-10,9.31,9.36,9.25,9.25,9335,9.20829889081846,9.25775269796571,9.14895432224175,9.14895432224175,9438.10046029851,0.0,1.0
2012-02-13,9.54,9.809,9.31,9.31,34024,9.43578640369582,9.70184788614804,9.20829889081846,9.20829889081846,34399.7782604389,0.0,1.0
2012-02-14,9.48,9.64,9.4,9.59,22659,9.37644183511912,9.53469401799033,9.29731574368351,9.48524021084307,22909.2574536587,0.0,1.0
2012-02-15,9.59,9.67,9.48,9.52,36177,9.48524021084307,9.56436630227868,9.37644183511912,9.41600488083692,36576.5570811162,0.0,1.0
2012-02-16,9.57,9.69,9.55,9.59,9552,9.46545868798417,9.58414782513758,9.44567716512527,9.48524021084307,9657.49711802587,0.0,1.0
2012-02-17,9.67,9.71,9.61,9.61,7555,9.56436630227868,9.60392934799648,9.50502173370197,9.50502173370197,7638.44124023088,0.0,1.0
2012-02-21,9.73,9.8,9.67,9.68,53836,9.62371087085538,9.69294620086154,9.56436630227868,9.57425706370813,54430.592006495,0.0,1.0
2012-02-22,9.71,9.795,9.6801,9.75,22269,9.60392934799648,9.68800082014681,9.57435597132242,9.64349239371428,22514.9500964529,0.0,1.0
2012-02-23,9.6707,9.76,9.65,9.73,45140,9.56505865557874,9.65338315514373,9.54458477941978,9.62371087085538,45638.5489853107,0.0,1.0
2012-02-24,9.58,9.72,9.56,9.6501,45084,9.47534944941362,9.61382010942593,9.45556792655472,9.54468368703407,45581.9304929939,0.0,1.0
2012-02-27,9.6,9.72,9.58,9.58,26832,9.49513097227252,9.61382010942593,9.47534944941362,9.47534944941362,27128.3461757611,0.0,1.0
2012-02-28,9.65,9.76,9.54,9.64,40829,9.54458477941978,9.65338315514373,9.43578640369582,9.53469401799033,41279.9361214277,0.0,1.0
2012-02-29,9.57,9.7001,9.55,9.7,4492,9.46545868798417,9.59413749418133,9.44567716512527,9.59403858656703,4541.61191940664,0.0,1.0
2012-03-01,9.52,9.6899,8.75,9.6,70400,9.41600488083692,9.58404891752328,8.65441625076923,9.49513097227252,71177.5331981805,0.0,1.0
2012-03-02,9.57,9.65,9.53,9.53,48471,9.46545868798417,9.54458477941978,9.42589564226637,9.42589564226637,49006.3382336507,0.0,1.0
2012-03-05,9.52,9.68,9.23,9.58,18327,9.41600488083692,9.57425706370813,9.12917279938285,9.47534944941362,18529.412655157,0.0,1.0
2012-03-06,9.16,9.49,8.67,8.67,71901,9.0599374693767,9.38633259654857,8.57529015933362,8.57529015933362,72695.1110011702,0.0,1.0
2012-03-07,9.27,9.5002,9.15,9.15,48308,9.16873584510066,9.39642117320661,9.05004670794725,9.05004670794725,48841.5379792288,0.0,1.0
2012-03-08,9.0199,9.31,8.8,9.31,57206,8.9213679017501,9.20829889081846,8.70387005791648,9.20829889081846,57837.8119905556,0.0,1.0
2012-03-09,9.1,9.1,8.965,8.98,20222,9.0005929008,9.0005929008,8.86706762150241,8.88190376364659,20445.3419933751,0.0,1.0
2012-03-12,9.82,9.93,9.37,9.37,136582,9.71272772372044,9.82152609944439,9.26764345939516,9.26764345939516,138090.480671504,0.0,1.0
2012-03-13,9.88,10.04,9.75,9.88,83200,9.77207229229714,9.93032447516835,9.64349239371428,9.77207229229714,84118.902870577,0.0,1.0
2012-03-14,9.4099,9.72,9.32,9.72,189548,9.30710759749867,9.61382010942593,9.21818965224791,9.61382010942593,191641.463958079,0.0,1.0
2012-03-15,9.35,9.49,9.3,9.39,67113,9.24786193653626,9.38633259654857,9.19840812938901,9.28742498225406,67854.2299080894,0.0,1.0
2012-03-16,9.35,9.49,9.3,9.4,88115,9.24786193653626,9.38633259654857,9.19840812938901,9.29731574368351,89088.1866158761,0.0,1.0
2012-03-19,9.4356,9.59,9.35,9.49,19599,9.33252685437236,9.48524021084307,9.24786193653626,9.38633259654857,19815.4612663514,0.0,1.0
2012-03-20,9.41,9.45,9.37,9.4,12558,9.30720650511296,9.34676955083076,9.26764345939516,9.29731574368351,12696.6969020277,0.0,1.0
2012-03-21,9.31,9.42,9.31,9.37,23905,9.20829889081846,9.31709726654241,9.20829889081846,9.26764345939516,24169.018907706,0.0,1.0
2012-03-22,9.26,9.34,9.25,9.34,14926,9.1588450836712,9.23797117510681,9.14895432224175,9.23797117510681,15090.8502914211,0.0,1.0
2012-03-23,9.28,9.34,9.23,9.27,22428,9.17862660653011,9.23797117510681,9.12917279938285,9.16873584510066,22675.7061728522,0.0,1.0
2012-03-26,9.47,9.6,9.2,9.34,63567,9.36655107368967,9.49513097227252,9.0995005150945,9.23797117510681,64269.0660910333,0.0,1.0
2012-03-27,9.4,9.5,9.31,9.48,46590,9.29731574368351,9.39622335797802,9.20829889081846,9.37644183511912,47104.5635185118,0.0,1.0
2012-03-28,9.36,9.47,9.32,9.47,11301,9.25775269796571,9.36655107368967,9.21818965224791,9.36655107368967,11425.8139584182,0.0,1.0
2012-03-29,9.27,9.36,9.25,9.36,16803,9.16873584510066,9.25775269796571,9.14895432224175,9.25775269796571,16988.5808285373,0.0,1.0
2012-03-30,9.2,9.41,9.2,9.34,9719,9.0995005150945,9.30720650511296,9.0995005150945,9.23797117510681,9826.34155047041,0.0,1.0
2012-04-02,9.43,9.47,9.16,9.17,44773,9.32698802797186,9.36655107368967,9.0599374693767,9.06982823080615,45267.4956517349,0.0,1.0
2012-04-03,9.23,9.4013,9.23,9.33,30347,9.12917279938285,9.29860154266934,9.12917279938285,9.22808041367736,30682.1676131418,0.0,1.0
2012-04-04,9.21,9.27,9.172,9.22,43152,9.10939127652395,9.16873584510066,9.07180638309204,9.1192820379534,43628.5925080666,0.0,1.0
2012-04-05,9.32,9.32,9.192,9.22,12878,9.21818965224791,9.21818965224791,9.09158790595094,9.1192820379534,13020.2311438376,0.0,1.0
2012-04-09,9.23,9.43,9.23,9.43,43125,9.12917279938285,9.32698802797186,9.12917279938285,9.32698802797186,43601.2943064139,0.0,1.0
2012-04-10,9.24,9.3995,9.2,9.29,18460,9.13906356081231,9.29682120561204,9.0995005150945,9.18851736795956,18663.8815744093,0.0,1.0
2012-04-11,9.23,9.39,9.2,9.3,43935,9.12917279938285,9.28742498225406,9.0995005150945,9.19840812938901,44420.2403559952,0.0,1.0
2012-04-12,9.2,9.3,9.11,9.21,43434,9.0995005150945,9.19840812938901,9.01048366222945,9.10939127652395,43913.7070586616,0.0,1.0
2012-04-13,8.84,9.17,8.8,9.17,31088,8.74343310363428,9.06982823080615,8.70387005791648,9.06982823080615,31431.3515918329,0.0,1.0
2012-04-16,8.75,8.96,8.71,8.93,22469,8.65441625076923,8.86212224078769,8.61485320505143,8.83244995649934,22717.1589975841,0.0,1.0
2012-04-17,8.71,8.81,8.636,8.81,34908,8.61485320505143,8.71376081934593,8.54166157047349,8.71376081934593,35293.5416034387,0.0,1.0
2012-04-18,8.93,9.275,8.69,8.72,25331,8.83244995649934,9.17368122581538,8.59507168219252,8.62474396648088,25610.7683727715,0.0,1.0
2012-04-19,9.0,9.55,8.91,8.91,96985,8.90168528650549,9.44567716512527,8.81266843364044,8.81266843364044,98056.1513810446,0.0,1.0
2012-04-20,9.12,9.22,9.06,9.07,45870,9.0203744236589,9.1192820379534,8.9610298550822,8.97092061651164,46376.6114744395,0.0,1.0
2012-04-23,8.59,8.74,8.33,8.74,84480,8.49616406789802,8.64452548933978,8.23900427073231,8.64452548933978,85413.0398378166,0.0,1.0
2012-04-24,8.57,8.5938,8.45,8.58,37020,8.47638254503912,8.49992255724121,8.35769340788571,8.48627330646857,37428.8675993841,0.0,1.0
2012-04-25,8.56,8.72,8.35,8.72,41346,8.46649178360967,8.62474396648088,8.2587857935912,8.62474396648088,41802.6461308519,0.0,1.0
2012-04-26,8.55,8.58,8.5201,8.53,13636,8.45660102218022,8.48627330646857,8.42702764550616,8.43681949932131,13786.6028791249,0.0,1.0
2012-04-27,8.2701,8.5,8.25,8.45,62902,8.17975860976989,8.40714721503296,8.1598781792967,8.35769340788571,63596.7214947721,0.0,1.0
2012-04-30,8.31,8.33,8.21,8.33,24145,8.2192227478734,8.23900427073231,8.1203151335789,8.23900427073231,24411.6695890635,0.0,1.0
2012-05-01,8.589,8.589,8.249,8.25,41083,8.49517499175507,8.49517499175507,8.15888910315376,8.1598781792967,41536.7414258644,0.0,1.0
2012-05-02,8.62,8.7499,8.62,8.68,45261,8.52583635218637,8.65431734315493,8.52583635218637,8.58518092076307,45760.885370495,0.0,1.0
2012-05-03,8.64,8.74,8.63,8.65,16245,8.54561787504527,8.64452548933978,8.53572711361582,8.55550863647472,16424.4179943813,0.0,1.0
2012-05-04,8.53,8.63,8.53,8.62,8914,8.43681949932131,8.53572711361582,8.43681949932131,8.52583635218637,9012.45072341736,0.0,1.0
2012-05-07,8.34,8.4415,8.25,8.38,8541,8.24889503216176,8.34928626067068,8.1598781792967,8.28845807787956,8635.33112280767,0.0,1.0
2012-05-08,8.31,8.36,8.22,8.3,26175,8.2192227478734,8.26867655502066,8.13020589500835,8.20933198644395,26464.0899355451,0.0,1.0
2012-05-09,8.03,8.12,7.73,8.0,73935,7.94228142784879,8.03129828071384,7.64555858496527,7.91260914356044,74751.5755256744,0.0,1.0
2012-05-10,8.14,8.15,7.93,8.02,32765,8.05107980357274,8.0609705650022,7.84337381355428,7.93239066641934,33126.873227818,0.0,1.0
2012-05-11,7.99,8.11,7.9,7.99,38571,7.90271838213099,8.02140751928439,7.81370152926593,7.90271838213099,38996.9976276566,0.0,1.0
2012-05-14,7.82,7.95,7.45,7.7,41144,7.73457543783033,7.86315533641318,7.36861726494066,7.61588630067692,41598.4151407094,0.0,1.0
2012-05-15,7.75,7.799,7.6401,7.74,21343,7.66534010782417,7.71380483882848,7.55664063971451,7.65544934639472,21578.7228842155,0.0,1.0
2012-05-16,7.75,7.91,7.72,7.72,18486,7.66534010782417,7.82359229069538,7.63566782353582,7.63566782353582,18690.1687315563,0.0,1.0
2012-05-17,7.66,7.81,7.6401,7.71,39879,7.57632325495912,7.72468467640088,7.55664063971451,7.62577706210637,40319.4438410546,0.0,1.0
2012-05-18,7.67,7.81,7.65,7.81,33388,7.58621401638857,7.72468467640088,7.56643249352967,7.72468467640088,33756.7539548416,0.0,1.0
2012-05-21,8.05,8.1,7.7,7.7,20761,7.96206295070769,8.01151675785494,7.61588630067692,7.61588630067692,20990.2949819237,0.0,1.0
2012-05-22,7.87,8.05,7.87,8.05,11246,7.78402924497758,7.96206295070769,7.78402924497758,7.96206295070769,11370.2065106071,0.0,1.0
2012-05-23,7.69,7.78,7.66,7.78,10025,7.60599553924747,7.69501239211252,7.57632325495912,7.69501239211252,10135.7211692011,0.0,1.0
2012-05-24,7.78,7.81,7.61,7.71,8655,7.69501239211252,7.72468467640088,7.52686944781187,7.62577706210637,8750.59019645246,0.0,1.0
2012-05-25,7.85,7.9,7.71,7.7401,5400,7.76424772211868,7.81370152926593,7.62577706210637,7.65554825400902,5459.64033054226,0.0,1.0
2012-05-29,7.74,7.8,7.63,7.8,10758,7.65544934639472,7.71479391497143,7.54665097067077,7.71479391497143,10876.816791847,0.0,1.0
2012-05-30,7.7,7.7,7.6308,7.6699,10505,7.61588630067692,7.61588630067692,7.54744223158512,7.58611510877427,10621.022531916,0.0,1.0
2012-05-31,7.71,7.73,7.66,7.66,5899,7.62577706210637,7.64555858496527,7.57632325495912,7.57632325495912,5964.15153886459,0.0,1.0
2012-06-01,7.49,7.69,7.49,7.63,23469,7.40818031065846,7.60599553924747,7.40818031065846,7.54665097067077,23728.20350324,0.0,1.0
2012-06-04,7.6,7.68,7.46,7.48,15318,7.51697868638241,7.59610477781802,7.37850802637011,7.39828954922901,15487.1797376382,0.0,1.0
2012-06-05,7.45,7.63,7.45,7.55,7120,7.36861726494066,7.54665097067077,7.36861726494066,7.46752487923516,7198.63688027053,0.0,1.0
2012-06-06,7.57,7.57,7.4,7.46,49746,7.48730640209406,7.48730640209406,7.3191634577934,7.37850802637011,50295.4199783621,0.0,1.0
2012-06-07,7.45,7.6,7.23,7.6,55247,7.36861726494066,7.51697868638241,7.15102051349275,7.51697868638241,55857.1758039756,0.0,1.0
2012-06-08,7.58,7.58,7.38,7.38,2089,7.49719716352351,7.49719716352351,7.2993819349345,7.2993819349345,2112.07197231533,0.0,1.0
2012-06-11,7.85,7.88,7.62,7.62,47589,7.76424772211868,7.79392000640703,7.53676020924132,7.53676020924132,48114.5969796621,0.0,1.0
2012-06-12,7.68,7.9,7.62,7.9,19520,7.59610477781802,7.81370152926593,7.53676020924132,7.81370152926593,19735.5887504046,0.0,1.0
2012-06-13,7.61,7.69,7.4864,7.67,10522,7.52686944781187,7.60599553924747,7.40461963654386,7.58621401638857,10638.2102885121,0.0,1.0
2012-06-14,7.6089,7.8,7.4419,7.53,11952,7.52578146405463,7.71479391497143,7.3606057481828,7.44774335637626,12084.0039316002,0.0,1.0
2012-06-15,7.46,7.66,7.41,7.57,7991,7.37850802637011,7.57632325495912,7.32905421922285,7.48730640209406,8079.25664469688,0.0,1.0
2012-06-18,7.87,7.87,7.5,7.5,14827,7.78402924497758,7.78402924497758,7.41807107208791,7.41807107208791,14990.7568853611,0.0,1.0
2012-06-19,8.02,8.07,7.9,7.9,7972,7.93239066641934,7.98184447356659,7.81370152926593,7.81370152926593,8060.04679908942,0.0,1.0
2012-06-20,8.05,8.05,7.83,8.0355,7670,7.96206295070769,7.96206295070769,7.74446619925978,7.94772134663499,7754.71135838132,0.0,1.0
2012-06-21,8.0189,8.02,7.9505,8.02,5375,7.9313026826621,7.93239066641934,7.86364987448466,7.93239066641934,5434.36421790086,0.0,1.0
2012-06-22,8.24,8.24,8.05,8.05,9732,8.14998741786725,8.14998741786725,7.96206295070769,7.96206295070769,9839.48512904394,0.0,1.0
2012-06-25,8.3182,8.3182,8.09,8.21,6323,8.22733317224555,8.22733317224555,8.00162599642549,8.1203151335789,6392.83440926272,0.0,1.0
2012-06-26,8.24,8.34,8.16,8.1601,1978,8.14998741786725,8.24889503216176,8.07086132643165,8.07096023404594,1999.84603218752,0.0,1.0
2012-06-27,8.19,8.34,8.19,8.24,9399,8.10053361072,8.24889503216176,8.10053361072,8.14998741786725,9502.80730866049,0.0,1.0
2012-06-28,8.25,8.25,7.73,8.05,16252,8.1598781792967,8.1598781792967,7.64555858496527,7.96206295070769,16431.4953059209,0.0,1.0
2012-06-29,8.24,8.33,8.22,8.33,6905,8.14998741786725,8.23900427073231,8.13020589500835,8.23900427073231,6981.2623115545,0.0,1.0
2012-07-02,8.12,8.31,8.03,8.31,11988,8.03129828071384,8.2192227478734,7.94228142784879,8.2192227478734,12120.4015338038,0.0,1.0
2012-07-03,8.22,8.22,8.0916,8.0916,1787,8.13020589500835,8.13020589500835,8.0032085182542,8.0032085182542,1806.73653160722,0.0,1.0
2012-07-05,8.3,8.3,8.1,8.18,9593,8.20933198644395,8.20933198644395,8.01151675785494,8.09064284929055,9698.94994275776,0.0,1.0
2012-07-06,8.2,8.23,7.95,8.2,9356,8.11042437214945,8.1400966564378,7.86315533641318,8.11042437214945,9459.33239491729,0.0,1.0
2012-07-09,8.3,8.3,8.21,8.21,8007,8.20933198644395,8.20933198644395,8.1203151335789,8.1203151335789,8095.43335678739,0.0,1.0
2012-07-10,8.0,8.38,7.9,8.25,33934,7.91260914356044,8.28845807787956,7.81370152926593,8.1598781792967,34308.7842549298,0.0,1.0
2012-07-11,8.01,8.01,7.81,7.9,13849,7.92249990498989,7.92249990498989,7.72468467640088,7.81370152926593,14001.9553588296,0.0,1.0
2012-07-12,7.8701,7.92,7.85,7.92,6123,7.78412815259187,7.83348305212483,7.76424772211868,7.83348305212483,6190.62550813153,0.0,1.0
2012-07-13,8.05,8.05,7.8701,7.8701,6950,7.96206295070769,7.96206295070769,7.78412815259187,7.78412815259187,7026.75931430902,0.0,1.0
2012-07-16,7.93,8.13,7.9,8.13,2996,7.84337381355428,8.04118904214329,7.81370152926593,8.04118904214329,3029.0893389453,0.0,1.0
2012-07-17,7.95,8.06,7.918,7.98,3037,7.86315533641318,7.97195371213714,7.83150489983894,7.89282762070154,3070.54216367719,0.0,1.0
2012-07-18,8.08,8.08,7.97,8.06,12014,7.99173523499604,7.99173523499604,7.88293685927208,7.97195371213714,12146.6886909509,0.0,1.0
2012-07-19,8.01,8.01,7.8999,7.99,1998,7.92249990498989,7.92249990498989,7.81360262165164,7.90271838213099,2020.06692230063,0.0,1.0
2012-07-20,8.0,8.01,8.0,8.01,654,7.91260914356044,7.92249990498989,7.91260914356044,7.92249990498989,661.223106699007,0.0,1.0
2012-07-23,7.85,7.968,7.85,7.92,4152,7.76424772211868,7.88095870698619,7.76424772211868,7.83348305212483,4197.8567874836,0.0,1.0
2012-07-24,7.9005,7.9005,7.86,7.87,8374,7.8141960673374,7.8141960673374,7.77413848354813,7.78402924497758,8466.48669036313,0.0,1.0
2012-07-25,7.9599,8.04,7.86,7.9287,5460,7.87294719022834,7.95217218927824,7.77413848354813,7.84208801456845,5520.30300088162,0.0,1.0
2012-07-26,7.95,7.99,7.95,7.95,4628,7.86315533641318,7.90271838213099,7.86315533641318,7.86315533641318,4679.11397217585,0.0,1.0
2012-07-27,8.0528,8.0528,7.87,7.87,1442,7.96483236390794,7.96483236390794,7.78402924497758,7.78402924497758,1457.92617715591,0.0,1.0
2012-07-30,8.09,8.09,8.0,8.0,9192,8.00162599642549,8.00162599642549,7.91260914356044,7.91260914356044,9293.52109598971,0.0,1.0
2012-07-31,8.01,8.09,8.01,8.02,4463,7.92249990498989,8.00162599642549,7.92249990498989,7.93239066641934,4512.29162874261,0.0,1.0
2012-08-01,7.85,8.2,7.85,8.0,9405,7.76424772211868,8.11042437214945,7.76424772211868,7.91260914356044,9508.87357569443,0.0,1.0
2012-08-02,7.91,7.99,7.85,7.86,8120,7.82359229069538,7.90271838213099,7.76424772211868,7.77413848354813,8209.68138592651,0.0,1.0
2012-08-03,8.0,8.05,7.86,7.86,2300,7.91260914356044,7.96206295070769,7.77413848354813,7.77413848354813,2325.40236300874,0.0,1.0
2012-08-06,7.9889,8.21,7.95,8.01,19426,7.90163039837375,8.1203151335789,7.86315533641318,7.92249990498989,19640.5505668729,0.0,1.0
2012-08-07,7.75,8.0001,7.44,8.0001,16169,7.66534010782417,7.91270805117473,7.35872650351121,7.91270805117473,16347.5786119514,0.0,1.0
2012-08-08,7.6,7.89,7.5,7.89,14151,7.51697868638241,7.80381076783648,7.41807107208791,7.80381076783648,14307.2907995377,0.0,1.0
2012-08-09,7.47,7.66,7.36,7.5,51942,7.38839878779956,7.57632325495912,7.2796004120756,7.41807107208791,52515.6737127826,0.0,1.0
2012-08-10,7.5,7.5,7.33,7.33,10507,7.41807107208791,7.41807107208791,7.24992812778725,7.24992812778725,10623.0446209273,0.0,1.0
2012-08-13,7.54,7.61,7.4,7.4,2962,7.45763411780571,7.52686944781187,7.3191634577934,7.3191634577934,2994.713825753,0.0,1.0
2012-08-14,7.56,7.62,7.47,7.58,4663,7.47741564066461,7.53676020924132,7.38839878779956,7.49719716352351,4714.50052987381,0.0,1.0
2012-08-15,7.58,7.71,7.57,7.63,5822,7.49719716352351,7.62577706210637,7.48730640209406,7.54665097067077,5886.30111192908,0.0,1.0
2012-08-16,7.62,7.67,7.5,7.51,8411,7.53676020924132,7.58621401638857,7.41807107208791,7.42796183351736,8503.89533707239,0.0,1.0
2012-08-17,7.76,7.76,7.62,7.62,1167,7.67523086925362,7.67523086925362,7.53676020924132,7.53676020924132,1179.88893810052,0.0,1.0
2012-08-20,7.7714,7.81,7.71,7.81,3425,7.6865063372832,7.72468467640088,7.62577706210637,7.72468467640088,3462.82743187171,0.0,1.0
2012-08-21,7.84,7.84,7.8154,7.8154,392,7.75435696068923,7.75435696068923,7.73002568757278,7.73002568757278,396.329446217142,0.0,1.0
2012-08-22,7.64,7.8,7.6,7.8,1526,7.55654173210022,7.71479391497143,7.51697868638241,7.71479391497143,1542.85391563102,0.0,1.0
2012-08-23,7.41,7.6401,7.4,7.6401,12218,7.32905421922285,7.55664063971451,7.3191634577934,7.55664063971451,12352.9417701047,0.0,1.0
2012-08-24,7.38,7.45,7.27,7.44,3072,7.2993819349345,7.36861726494066,7.19058355921055,7.35872650351121,3105.92872137515,0.0,1.0
2012-08-27,7.35,7.3705,7.27,7.3705,10343,7.26970965064615,7.28998571157652,7.19058355921055,7.28998571157652,10457.2333219997,0.0,1.0
2012-08-28,7.43,7.43,7.34,7.35,3211,7.34883574208176,7.34883574208176,7.2598188892167,7.26970965064615,3246.46390766133,0.0,1.0
2012-08-29,7.47,7.49,7.35,7.49,1086,7.38839878779956,7.40818031065846,7.26970965064615,7.40818031065846,1097.99433314239,0.0,1.0
2012-08-30,7.38,7.46,7.38,7.45,6163,7.2993819349345,7.37850802637011,7.2993819349345,7.36861726494066,6231.06728835777,0.0,1.0
2012-08-31,7.46,7.49,7.35,7.49,6353,7.37850802637011,7.40818031065846,7.26970965064615,7.40818031065846,6423.1657444324,0.0,1.0
2012-09-04,7.45,7.5,7.3701,7.49,5096,7.36861726494066,7.41807107208791,7.28959008111935,7.40818031065846,5152.28280082284,0.0,1.0
2012-09-05,7.45,7.45,7.4,7.4,1800,7.36861726494066,7.36861726494066,7.3191634577934,7.3191634577934,1819.88011018075,0.0,1.0
2012-09-06,7.45,7.49,7.4,7.41,4704,7.36861726494066,7.40818031065846,7.3191634577934,7.32905421922285,4755.9533546057,0.0,1.0
2012-09-07,7.4408,7.49,7.4,7.42,9441,7.35951776442556,7.40818031065846,7.3191634577934,7.3389449806523,9545.27117789805,0.0,1.0
2012-09-10,7.4499,7.45,7.4201,7.4201,2850,7.36851835732636,7.36861726494066,7.3390438882666,7.3390438882666,2881.47684111953,0.0,1.0
2012-09-11,7.5404,7.59,7.45,7.45,9797,7.45802974826289,7.50708792495296,7.36861726494066,7.36861726494066,9905.20302191157,0.0,1.0
2012-09-12,7.59,7.61,7.54,7.59,6963,7.50708792495296,7.52686944781187,7.45763411780571,7.50708792495296,7039.90289288255,0.0,1.0
2012-09-13,7.73,7.748,7.5328,7.5328,5900,7.64555858496527,7.66336195553828,7.45051276957651,7.45051276957651,5965.16258337025,0.0,1.0
2012-09-14,7.69,7.75,7.6,7.73,12697,7.60599553924747,7.66534010782417,7.51697868638241,7.64555858496527,12837.2320883139,0.0,1.0
2012-09-17,7.55,7.7,7.5001,7.7,6645,7.46752487923516,7.61588630067692,7.4181699797022,7.61588630067692,6718.39074008395,0.0,1.0
2012-09-18,7.6299,7.63,7.57,7.58,1600,7.54655206305647,7.54665097067077,7.48730640209406,7.49719716352351,1617.67120904956,0.0,1.0
2012-09-19,7.55,7.55,7.4617,7.55,22944,7.46752487923516,7.46752487923516,7.38018945581311,7.46752487923516,23197.4051377707,0.0,1.0
2012-09-20,7.43,7.54,7.4,7.54,30259,7.34883574208176,7.45763411780571,7.3191634577934,7.45763411780571,30593.1956966441,0.0,1.0
2012-09-21,7.45,7.45,7.4,7.4,8980,7.36861726494066,7.36861726494066,7.3191634577934,7.3191634577934,9079.17966079064,0.0,1.0
2012-09-24,7.5,7.5,7.4101,7.4101,1850,7.41807107208791,7.41807107208791,7.32915312683715,7.32915312683715,1870.43233546355,0.0,1.0
2012-09-25,7.41,7.45,7.35,7.4,4272,7.32905421922285,7.36861726494066,7.26970965064615,7.3191634577934,4319.18212816232,0.0,1.0
2012-09-26,7.35,7.38,7.35,7.38,27368,7.26970965064615,7.2993819349345,7.26970965064615,7.2993819349345,27670.2660307927,0.0,1.0
2012-09-27,7.32,7.36,7.3,7.35,6125,7.2400373663578,7.2796004120756,7.2202558434989,7.26970965064615,6192.64759714284,0.0,1.0
2012-09-28,7.348,7.348,7.3,7.32,8900,7.26773149836026,7.26773149836026,7.2202558434989,7.2400373663578,8998.29610033817,0.0,1.0
2012-10-01,7.34,7.4,7.31,7.39,7103,7.2598188892167,7.3191634577934,7.23014660492835,7.30927269636395,7181.44912367438,0.0,1.0
2012-10-02,7.1,7.35,7.1,7.31,16056,7.02244061490989,7.26970965064615,7.02244061490989,7.23014660492835,16233.3305828123,0.0,1.0
2012-10-03,7.27,7.3,7.15,7.23,11589,7.19058355921055,7.2202558434989,7.07189442205714,7.15102051349275,11716.9947760471,0.0,1.0
2012-10-04,7.3,7.3,7.2,7.2,1523,7.2202558434989,7.2202558434989,7.12134822920439,7.12134822920439,1539.82078211405,0.0,1.0
2012-10-05,7.38,7.44,7.32,7.32,6391,7.2993819349345,7.35872650351121,7.2400373663578,7.2400373663578,6461.58543564733,0.0,1.0
2012-10-08,7.37,7.37,7.37,7.37,450,7.28949117350505,7.28949117350505,7.28949117350505,7.28949117350505,454.970027545188,0.0,1.0
2012-10-09,7.16,7.32,7.15,7.32,7597,7.08178518348659,7.2400373663578,7.07189442205714,7.2400373663578,7680.90510946843,0.0,1.0
2012-10-10,7.1,7.2,7.1,7.15,5017,7.02244061490989,7.12134822920439,7.02244061490989,7.07189442205714,5072.41028487602,0.0,1.0
2012-10-11,7.1,7.12,7.1,7.12,3200,7.02244061490989,7.04222213776879,7.02244061490989,7.04222213776879,3235.34241809911,0.0,1.0
2012-10-12,7.0601,7.1,7.06,7.1,4000,6.98297647680638,7.02244061490989,6.98287756919208,7.02244061490989,4044.1780226239,0.0,1.0
2012-10-15,7.05,7.179,7.0,7.11,9872,6.97298680776263,7.10057763020255,6.92353300061538,7.03233137633934,9981.03135983578,0.0,1.0
2012-10-16,6.91,7.05,6.9,7.05,5020,6.83451614775033,6.97298680776263,6.82462538632088,6.97298680776263,5075.44341839299,0.0,1.0
2012-10-17,7.07,7.2,6.91,6.93,29933,6.99276833062154,7.12134822920439,6.83451614775033,6.85429767060923,30263.5951878003,0.0,1.0
2012-10-18,7.2,7.2,7.08,7.11,1546,7.12134822920439,7.12134822920439,7.00265909205099,7.03233137633934,1563.07480574414,0.0,1.0
2012-10-19,7.2301,7.37,7.2001,7.28,4615,7.15111942110704,7.28949117350505,7.12144713681869,7.20047432064,4665.97039360232,0.0,1.0
2012-10-22,7.14,7.24,7.044,7.24,2955,7.06200366062769,7.1609112749222,6.96705235090496,7.1609112749222,2987.6365142134,0.0,1.0
2012-10-23,7.0,7.1,6.99,7.1,3200,6.92353300061538,7.02244061490989,6.91364223918593,7.02244061490989,3235.34241809912,0.0,1.0
2012-10-24,7.06,7.06,6.99,7.02,6592,6.98287756919208,6.98287756919208,6.91364223918593,6.94331452347428,6664.80538128418,0.0,1.0
2012-10-25,7.08,7.1,7.031,7.07,1562,7.00265909205099,7.02244061490989,6.95419436104668,6.99276833062154,1579.25151783463,0.0,1.0
2012-10-26,7.12,7.12,7.0201,7.08,2200,7.04222213776879,7.04222213776879,6.94341343108858,7.00265909205099,2224.29791244314,0.0,1.0
2012-10-31,7.02,7.05,7.02,7.03,1622,6.94331452347428,6.97298680776263,6.94331452347428,6.95320528490373,1639.91418817399,0.0,1.0
2012-11-01,7.05,7.07,7.0,7.03,2700,6.97298680776263,6.99276833062154,6.92353300061538,6.95320528490373,2729.82016527113,0.0,1.0
2012-11-02,7.04,7.052,6.98,7.03,52530,6.96309604633318,6.97496496004852,6.90375147775648,6.95320528490373,53110.1678821083,0.0,1.0
2012-11-05,6.99,7.08,6.99,7.08,10772,6.91364223918593,7.00265909205099,6.91364223918593,7.00265909205099,10890.9714149262,0.0,1.0
2012-11-06,6.97,7.08,6.94,6.94,8577,6.89386071632703,7.00265909205099,6.86418843203868,6.86418843203868,8671.72872501129,0.0,1.0
2012-11-07,6.95,6.9601,6.95,6.9601,4178,6.87407919346813,6.88406886251187,6.87407919346813,6.88406886251187,4224.14394463066,0.0,1.0
2012-11-08,7.02,7.02,6.85,6.9,64646,6.94331452347428,6.94331452347428,6.77517157917362,6.82462538632088,65359.9831126361,0.0,1.0
2012-11-09,6.99,7.0,6.92,6.95,15600,6.91364223918593,6.92353300061538,6.84440690917978,6.87407919346813,15772.2942882332,0.0,1.0
2012-11-12,6.96,6.99,6.95,6.96,3900,6.88396995489758,6.91364223918593,6.87407919346813,6.88396995489758,3943.0735720583,0.0,1.0
2012-11-13,6.95,7.05,6.95,6.9608,9368,6.87407919346813,6.97298680776263,6.87407919346813,6.88476121581194,9471.46492898516,0.0,1.0
2012-11-14,6.99,6.99,6.9201,6.95,4721,6.91364223918593,6.91364223918593,6.84450581679407,6.87407919346813,4773.14111120185,0.0,1.0
2012-11-15,6.82,6.9221,6.7,6.9221,12305,6.74549929488527,6.84648396907996,6.62681015773187,6.84648396907996,12440.9026420968,0.0,1.0
2012-11-16,6.69,6.78,6.65,6.78,15309,6.61691939630242,6.70593624916747,6.57735635058461,6.70593624916747,15478.0803370873,0.0,1.0
2012-11-19,6.6899,6.69,6.6899,6.69,325,6.61682048868812,6.61691939630242,6.61682048868812,6.61691939630242,328.589464338191,0.0,1.0
2012-11-20,6.599,6.64,6.59,6.64,315,6.52691346729442,6.56746558915516,6.51801178200791,6.56746558915516,318.479019281632,0.0,1.0
2012-11-21,6.53,6.61,6.53,6.61,3257,6.45866721343121,6.53779330486681,6.45866721343121,6.53779330486681,3292.97195492151,0.0,1.0
2012-11-23,6.67,6.72,6.5199,6.52,4251,6.59713787344351,6.64659168059077,6.44867754438746,6.44877645200176,4297.95019354355,0.0,1.0
2012-11-26,6.73,7.19,6.65,7.19,4200,6.65648244202022,7.11145746777494,6.57735635058461,7.11145746777494,4246.38692375509,0.0,1.0
2012-11-27,6.79,6.79,6.65,6.65,4300,6.71582701059692,6.71582701059692,6.57735635058461,6.57735635058461,4347.49137432069,0.0,1.0
2012-11-28,6.86,6.86,6.76,6.76,1772,6.78506234060307,6.78506234060307,6.68615472630857,6.68615472630857,1791.57086402239,0.0,1.0
2012-11-29,6.85,6.91,6.85,6.85,3289,6.77517157917362,6.83451614775033,6.77517157917362,6.77517157917362,3325.3253791025,0.0,1.0
2012-11-30,6.85,6.85,6.85,6.85,303,6.77517157917362,6.77517157917362,6.77517157917362,6.77517157917362,306.34648521376,0.0,1.0
2012-12-03,6.95,6.95,6.8541,6.8541,524,6.87407919346813,6.87407919346813,6.7792267913597,6.7792267913597,529.78732096373,0.0,1.0
2012-12-04,6.85,6.9,6.7499,6.9,9372,6.77517157917362,6.82462538632088,6.67616505726482,6.82462538632088,9475.50910700779,0.0,1.0
2012-12-05,6.88,6.9737,6.83,6.83,6018,6.80484386346198,6.89752029805593,6.75539005631472,6.75539005631472,6084.46583503765,0.0,1.0
2012-12-06,6.82,6.82,6.82,6.82,450,6.74549929488527,6.74549929488527,6.74549929488527,6.74549929488527,454.970027545188,0.0,1.0
2012-12-07,6.61,6.8301,6.6,6.83,16368,6.53779330486681,6.75548896392902,6.52790254343736,6.75539005631472,16548.776468577,0.0,1.0
2012-12-10,6.66,6.68,6.61,6.61,23766,6.58724711201406,6.60702863487296,6.53779330486681,6.53779330486681,24028.4837214199,0.0,1.0
2012-12-11,6.679,6.7185,6.61,6.68,10124,6.60603955873002,6.64510806637635,6.53779330486681,6.60702863487296,10235.8145752611,0.0,1.0
2012-12-12,6.98,6.98,6.62,6.62,7729,6.90375147775648,6.90375147775648,6.54768406629626,6.54768406629626,7814.36298421502,0.0,1.0
2012-12-13,6.94,6.95,6.9,6.92,12583,6.86418843203868,6.87407919346813,6.82462538632088,6.84440690917978,12721.9730146691,0.0,1.0
2012-12-14,6.8201,6.85,6.82,6.85,975,6.74559820249957,6.77517157917362,6.74549929488527,6.77517157917362,985.768393014574,0.0,1.0
2012-12-17,6.77,6.9,6.77,6.82,7440,6.69604548773802,6.82462538632088,6.69604548773802,6.74549929488527,7522.17112208044,0.0,1.0
2012-12-18,6.78,6.9501,6.77,6.86,3180,6.70593624916747,6.87417810108242,6.69604548773802,6.78506234060307,3215.121527986,0.0,1.0
2012-12-19,6.7708,6.85,6.7708,6.85,1540,6.69683674865238,6.77517157917362,6.69683674865238,6.77517157917362,1557.0085387102,0.0,1.0
2012-12-20,6.9,6.9,6.7,6.8,9561,6.82462538632088,6.82462538632088,6.62681015773187,6.72571777202637,9666.59651857676,0.0,1.0
2012-12-21,6.85,6.85,6.85,6.85,200,6.77517157917362,6.77517157917362,6.77517157917362,6.77517157917362,202.208901131195,0.0,1.0
2012-12-24,6.65,6.8,6.5,6.8,15947,6.57735635058461,6.72571777202637,6.42899492914285,6.72571777202637,16123.1267316958,0.0,1.0
2012-12-26,6.79,6.89,6.58,6.8,3534,6.71582701059692,6.81473462489143,6.50812102057846,6.72571777202637,3573.03128298821,0.0,1.0
2012-12-27,6.66,6.7,6.62,6.7,1777,6.58724711201406,6.62681015773187,6.54768406629626,6.62681015773187,1796.62608655067,0.0,1.0
2012-12-28,6.57,6.65,6.5,6.65,7810,6.49823025914901,6.57735635058461,6.42899492914285,6.57735635058461,7896.25758917315,0.0,1.0
2012-12-31,6.62,6.62,6.55,6.55,2152,6.54768406629626,6.54768406629626,6.47844873629011,6.47844873629011,2175.76777617166,0.0,1.0
2013-01-02,6.75,6.77,6.6,6.65,15739,6.67626396487912,6.69604548773802,6.52790254343736,6.57735635058461,15912.8294745194,0.0,1.0
2013-01-03,6.76,6.76,6.7,6.74,9442,6.68615472630857,6.68615472630857,6.62681015773187,6.66637320344967,9546.2822224037,0.0,1.0
2013-01-04,6.64,6.76,6.6,6.75,18600,6.56746558915516,6.68615472630857,6.52790254343736,6.67626396487912,18805.4278052011,0.0,1.0
2013-01-07,6.53,6.7,6.501,6.65,27583,6.45866721343121,6.62681015773187,6.4299840052858,6.57735635058461,27887.6405995087,0.0,1.0
2013-01-08,6.47,6.56,6.45,6.55,22201,6.3993226448545,6.48833949771956,6.3795411219956,6.47844873629011,22446.1990700683,0.0,1.0
2013-01-09,6.7,6.9,6.65,6.65,12869,6.62681015773187,6.82462538632088,6.57735635058461,6.57735635058461,13011.1317432867,0.0,1.0
2013-01-10,6.68,6.78,6.6,6.7566,16573,6.60702863487296,6.70593624916747,6.52790254343736,6.68279186742256,16756.0405922365,0.0,1.0
2013-01-11,6.54,6.66,6.51,6.66,26649,6.46855797486066,6.58724711201406,6.43888569057231,6.58724711201406,26943.325031226,0.0,1.0
2013-01-14,6.5999,6.5999,6.56,6.56,920,6.52780363582307,6.52780363582307,6.48833949771956,6.48833949771956,930.160945203495,0.0,1.0
2013-01-15,6.67,6.67,6.46,6.5502,13170,6.59713787344351,6.59713787344351,6.38943188342505,6.4786465515187,13315.4561394892,0.0,1.0
2013-01-16,6.95,7.0,6.55,6.99,36325,6.87407919346813,6.92353300061538,6.47844873629011,6.91364223918593,36726.1916679533,0.0,1.0
2013-01-17,6.86,6.94,6.85,6.91,2811,6.78506234060307,6.86418843203868,6.77517157917362,6.83451614775033,2842.04610539894,0.0,1.0
2013-01-18,6.68,6.89,6.66,6.89,12385,6.60702863487296,6.81473462489143,6.58724711201406,6.81473462489143,12521.7862025492,0.0,1.0
2013-01-22,6.42,6.75,6.35,6.75,132898,6.34986883770725,6.67626396487912,6.2806335077011,6.67626396487912,134365.792712668,0.0,1.0
2013-01-23,6.4558,6.5099,6.41,6.46,3767,6.38527776362468,6.43878678295801,6.3399780762778,6.38943188342505,3808.60465280606,0.0,1.0
2013-01-24,6.6,6.61,6.51,6.51,23932,6.52790254343736,6.53779330486681,6.43888569057231,6.43888569057231,24196.3171093588,0.0,1.0
2013-01-25,6.73,6.75,6.639,6.639,6949,6.65648244202022,6.67626396487912,6.56647651301222,6.56647651301222,7025.74826980336,0.0,1.0
2013-01-28,6.98,6.99,6.75,6.75,13318,6.90375147775648,6.91364223918593,6.67626396487912,6.67626396487912,13465.0907263263,0.0,1.0
2013-01-29,6.8636,6.98,6.79,6.98,11905,6.78862301471768,6.90375147775648,6.71582701059692,6.90375147775648,12036.4848398344,0.0,1.0
2013-01-30,7.0,7.0,6.83,6.83,10395,6.92353300061538,6.92353300061538,6.75539005631472,6.75539005631472,10509.8076362939,0.0,1.0
2013-01-31,7.06,7.06,6.935,6.95,6715,6.98287756919208,6.98287756919208,6.85924305132395,6.87407919346813,6789.16385547987,0.0,1.0
2013-02-01,6.96,7.09,6.95,7.09,17368,6.88396995489758,7.01254985348044,6.87407919346813,7.01254985348044,17559.820974233,0.0,1.0
2013-02-04,6.75,6.95,6.6,6.95,71609,6.67626396487912,6.87407919346813,6.52790254343736,6.87407919346813,72399.8860055186,0.0,1.0
2013-02-05,6.85,6.859,6.77,6.81,9100,6.77517157917362,6.78407326446013,6.69604548773802,6.73560853345582,9200.50500146937,0.0,1.0
2013-02-06,6.87,6.96,6.87,6.93,3300,6.79495310203253,6.88396995489758,6.79495310203253,6.85429767060923,3336.44686866471,0.0,1.0
2013-02-07,6.9352,6.9352,6.81,6.85,7400,6.85944086655254,6.85944086655254,6.73560853345582,6.77517157917362,7481.72934185421,0.0,1.0
2013-02-08,6.97,7.0,6.9,7.0,2628,6.89386071632703,6.92353300061538,6.82462538632088,6.92353300061538,2657.0249608639,0.0,1.0
2013-02-11,6.93,7.0,6.91,6.99,10810,6.85429767060923,6.92353300061538,6.83451614775033,6.91364223918593,10929.3911061411,0.0,1.0
2013-02-12,6.86,6.95,6.86,6.95,7683,6.78506234060307,6.87407919346813,6.78506234060307,6.87407919346813,7767.85493695485,0.0,1.0
2013-02-13,6.85,6.949,6.85,6.9,5999,6.77517157917362,6.87309011732518,6.77517157917362,6.82462538632088,6065.25598943019,0.0,1.0
2013-02-14,6.9,6.94,6.88,6.9,1419,6.82462538632088,6.86418843203868,6.80484386346198,6.82462538632088,1434.67215352583,0.0,1.0
2013-02-15,6.8865,7.0,6.8865,6.97,7098,6.81127285839112,6.92353300061538,6.81127285839112,6.89386071632703,7176.3939011461,0.0,1.0
2013-02-19,6.86,6.95,6.86,6.95,450,6.78506234060307,6.87407919346813,6.78506234060307,6.87407919346813,454.970027545189,0.0,1.0
2013-02-20,6.88,6.89,6.81,6.85,1010,6.80484386346198,6.81473462489143,6.73560853345582,6.77517157917362,1021.15495071253,0.0,1.0
2013-02-21,6.82,6.95,6.8,6.9,4340,6.74549929488527,6.87407919346813,6.72571777202637,6.82462538632088,4387.93315454693,0.0,1.0
2013-02-22,6.92,6.92,6.87,6.87,2100,6.84440690917978,6.84440690917978,6.79495310203253,6.79495310203253,2123.19346187754,0.0,1.0
2013-02-25,6.76,6.86,6.76,6.85,17582,6.68615472630857,6.78506234060307,6.68615472630857,6.77517157917362,17776.1844984433,0.0,1.0
2013-02-26,6.76,6.8399,6.76,6.79,3020,6.68615472630857,6.76518191012988,6.68615472630857,6.71582701059692,3053.35440708104,0.0,1.0
2013-02-27,6.86,6.89,6.79,6.79,4100,6.78506234060307,6.81473462489143,6.71582701059692,6.71582701059692,4145.2824731895,0.0,1.0
2013-02-28,6.9799,7.0,6.8,6.8914,7974,6.90365257014219,6.92353300061538,6.72571777202637,6.81611933149155,8062.06888810073,0.0,1.0
2013-03-01,7.0,7.0,6.99,7.0,8808,6.92353300061538,6.92353300061538,6.91364223918593,6.92353300061538,8905.28000581782,0.0,1.0
2013-03-04,6.85,7.02,6.75,7.02,14641,6.77517157917362,6.94331452347428,6.67626396487912,6.94331452347428,14802.7026073091,0.0,1.0
2013-03-05,6.763,6.889,6.75,6.889,1542,6.6891219547374,6.81374554874848,6.67626396487912,6.81374554874848,1559.03062772151,0.0,1.0
2013-03-06,6.73,6.75,6.62,6.75,8902,6.65648244202022,6.67626396487912,6.54768406629626,6.67626396487912,9000.31818934947,0.0,1.0
2013-03-07,6.78,6.78,6.55,6.67,8852,6.70593624916747,6.70593624916747,6.47844873629011,6.59713787344351,8949.76596406668,0.0,1.0
2013-03-08,7.0,7.06,6.76,6.8,16121,6.92353300061538,6.98287756919208,6.68615472630857,6.72571777202637,16299.04847568,0.0,1.0
2013-03-11,6.99,7.01,6.99,7.0,28883,6.91364223918593,6.93342376204483,6.91364223918593,6.92353300061538,29201.9984568615,0.0,1.0
2013-03-12,7.0,7.0,6.94,6.99,19004,6.92353300061538,6.92353300061538,6.86418843203868,6.91364223918593,19213.8897854861,0.0,1.0
2013-03-13,7.1,7.1,6.96,7.06,4625,7.02244061490989,7.02244061490989,6.88396995489758,6.98287756919208,4676.08083865888,0.0,1.0
2013-03-14,7.15,7.18,7.1,7.1,4830,7.07189442205714,7.10156670634549,7.02244061490989,7.02244061490989,4883.34496231835,0.0,1.0
2013-03-15,7.2,7.24,7.08,7.2,18499,7.12134822920439,7.1609112749222,7.00265909205099,7.12134822920439,18703.3123101299,0.0,1.0
2013-03-18,7.2,7.25,7.07,7.21,6559,7.12134822920439,7.17080203635165,6.99276833062154,7.13123899063384,6631.44091259754,0.0,1.0
2013-03-19,7.29,7.29,7.1501,7.1863,7556,7.21036508206945,7.21036508206945,7.07199332967144,7.10779788604605,7639.45228473654,0.0,1.0
2013-03-20,7.39,7.4,7.2,7.2,10201,7.30927269636395,7.3191634577934,7.12134822920439,7.12134822920439,10313.6650021966,0.0,1.0
2013-03-21,8.75,8.9,7.71,7.71,138800,8.65441625076923,8.80277767221099,7.62577706210637,7.62577706210637,140332.977385049,0.0,1.0
2013-03-22,8.95,9.0,8.75,8.8,49102,8.85223147935824,8.90168528650549,8.65441625076923,8.70387005791648,49644.3073167196,0.0,1.0
2013-03-25,8.85,9.008,8.85,8.88,38576,8.75332386506373,8.90959789564905,8.75332386506373,8.78299614935209,39002.0528501849,0.0,1.0
2013-03-26,8.96,9.2961,8.9501,9.25,37675,8.86212224078769,9.19455073243152,8.85233038697253,9.14895432224175,38091.1017505888,0.0,1.0
2013-03-27,8.84,9.08,8.6,9.0,57270,8.74343310363428,8.9808113779411,8.50605482932747,8.90168528650549,57902.5188389176,0.0,1.0
2013-03-28,8.83,8.96,8.75,8.8,18351,8.73354234220483,8.86212224078769,8.65441625076923,8.70387005791648,18553.6777232928,0.0,1.0
2013-04-01,8.91,8.98,8.75,8.91,18046,8.81266843364044,8.88190376364659,8.65441625076923,8.81266843364044,18245.3091490677,0.0,1.0
2013-04-02,8.77,8.95,8.75,8.87,15266,8.67419777362813,8.85223147935824,8.65441625076923,8.77310538792263,15434.6054233441,0.0,1.0
2013-04-03,8.77,8.8044,8.75,8.8044,9370,8.67419777362813,8.70822199294544,8.65441625076923,8.70822199294544,9473.48701799647,0.0,1.0
2013-04-04,8.7,8.84,8.651,8.84,13829,8.60496244362197,8.74343310363428,8.55649771261767,8.74343310363428,13981.7344687165,0.0,1.0
2013-04-05,8.9,8.94,8.65,8.65,9849,8.80277767221099,8.84234071792879,8.55550863647472,8.55550863647472,9957.77733620568,0.0,1.0
2013-04-08,8.74,8.89,8.59,8.84,12939,8.64452548933978,8.79288691078154,8.49616406789802,8.74343310363428,13081.9048586826,0.0,1.0
2013-04-09,8.84,8.84,8.58,8.65,3443,8.74343310363428,8.74343310363428,8.48627330646857,8.55550863647472,3481.02623297352,0.0,1.0
2013-04-10,8.71,8.94,8.6734,8.87,17512,8.61485320505143,8.84234071792879,8.57865301821964,8.77310538792263,17705.4113830474,0.0,1.0
2013-04-11,8.8,8.8,8.55,8.754,18038,8.70387005791648,8.70387005791648,8.45660102218022,8.65837255534101,18237.2207930225,0.0,1.0
2013-04-12,8.7,8.7849,8.48,8.7849,7239,8.60496244362197,8.68893500815801,8.38736569217406,8.68893500815801,7318.9511764436,0.0,1.0
2013-04-15,8.57,8.78,8.5,8.7,6964,8.47638254503912,8.68408853505758,8.40714721503296,8.60496244362197,7040.9139373882,0.0,1.0
2013-04-16,8.42,8.6,8.4,8.51,16732,8.32802112359736,8.50605482932747,8.30823960073846,8.41703797646241,16916.7966686358,0.0,1.0
2013-04-17,8.52,8.52,8.35,8.43,7069,8.42692873789187,8.42692873789187,8.2587857935912,8.33791188502681,7147.07361048207,0.0,1.0
2013-04-18,8.34,8.46,8.34,8.38,4059,8.24889503216176,8.36758416931516,8.24889503216176,8.28845807787956,4103.82964845759,0.0,1.0
2013-04-19,8.36,8.42,8.3,8.42,5549,8.26867655502066,8.32802112359736,8.20933198644395,8.32802112359736,5610.285961885,0.0,1.0
2013-04-22,8.32,8.48,8.3,8.37,12317,8.22911350930285,8.38736569217406,8.20933198644395,8.27856731645011,12453.0351761646,0.0,1.0
2013-04-23,8.7,8.7029,8.32,8.32,12520,8.60496244362197,8.60783076443652,8.22911350930285,8.22911350930285,12658.2772108128,0.0,1.0
2013-04-24,8.8,8.8,8.6,8.6,10429,8.70387005791648,8.70387005791648,8.50605482932747,8.50605482932747,10544.1831494862,0.0,1.0
2013-04-25,8.75,8.83,8.72,8.79,11953,8.65441625076923,8.73354234220483,8.62474396648088,8.69397929648703,12085.0149761058,0.0,1.0
2013-04-26,8.6,8.78,8.6,8.78,7685,8.50605482932747,8.68408853505758,8.50605482932747,8.68408853505758,7769.87702596616,0.0,1.0
2013-04-29,8.86,8.99,8.7,8.7,16889,8.76321462649318,8.89179452507604,8.60496244362197,8.60496244362197,17075.5306560237,0.0,1.0
2013-04-30,8.91,8.98,8.7601,8.9,13021,8.81266843364044,8.88190376364659,8.66440591981297,8.80277767221099,13164.8105081464,0.0,1.0
2013-05-01,8.7,8.9799,8.7,8.93,14548,8.60496244362197,8.8818048560323,8.60496244362197,8.83244995649934,14708.6754682831,0.0,1.0
2013-05-02,8.6,8.77,8.6,8.7,2197,8.50605482932747,8.67419777362813,8.50605482932747,8.60496244362197,2221.26477892617,0.0,1.0
2013-05-03,8.62,8.82,8.6,8.68,27544,8.52583635218637,8.72365158077538,8.50605482932747,8.58518092076307,27848.2098637881,0.0,1.0
2013-05-06,8.71,8.72,8.58,8.58,8055,8.61485320505143,8.62474396648088,8.48627330646857,8.48627330646857,8143.96349305887,0.0,1.0
2013-05-07,8.8,8.83,8.7,8.78,16575,8.70387005791648,8.73354234220483,8.60496244362197,8.68408853505758,16758.0626812478,0.0,1.0
2013-05-08,8.88,8.91,8.71,8.7748,42200,8.78299614935209,8.81266843364044,8.61485320505143,8.67894533911427,42666.0781386821,0.0,1.0
2013-05-09,8.77,8.85,8.7,8.8,17300,8.67419777362813,8.75332386506373,8.60496244362197,8.70387005791648,17491.0699478483,0.0,1.0
2013-05-10,8.8,8.82,8.7,8.76,27716,8.70387005791648,8.72365158077538,8.60496244362197,8.66430701219868,28022.109518761,0.0,1.0
2013-05-13,8.95,8.95,8.81,8.81,10436,8.85223147935824,8.85223147935824,8.71376081934593,8.71376081934593,10551.2604610257,0.0,1.0
2013-05-14,9.1,9.13,8.925,8.95,34531,9.0005929008,9.03026518508835,8.82750457578461,8.85223147935824,34912.3778248064,0.0,1.0
2013-05-15,9.19,9.21,9.02,9.06,20342,9.08960975366505,9.10939127652395,8.92146680936439,8.9610298550822,20566.6673340538,0.0,1.0
2013-05-16,9.45,9.49,9.1,9.12,27848,9.34676955083076,9.38633259654857,9.0005929008,9.0203744236589,28155.5673935076,0.0,1.0
2013-05-17,9.41,9.49,9.3964,9.46,8980,9.30720650511296,9.38633259654857,9.29375506956891,9.35666031226022,9079.17966079065,0.0,1.0
2013-05-20,9.45,9.52,9.379,9.52,13403,9.34676955083076,9.41600488083692,9.27654514468167,9.41600488083692,13551.029509307,0.0,1.0
2013-05-21,9.45,9.5,9.37,9.37,8999,9.34676955083076,9.39622335797802,9.26764345939516,9.26764345939516,9098.38950639811,0.0,1.0
2013-05-22,9.33,9.45,9.31,9.45,18418,9.22808041367736,9.34676955083076,9.20829889081846,9.34676955083076,18621.4177051717,0.0,1.0
2013-05-23,9.2,9.33,9.05,9.26,6233,9.0995005150945,9.22808041367736,8.95113909365275,9.1588450836712,6301.84040375369,0.0,1.0
2013-05-24,9.23,9.3,9.23,9.25,3101,9.12917279938285,9.19840812938901,9.12917279938285,9.14895432224175,3135.24901203918,0.0,1.0
2013-05-28,9.31,9.35,9.25,9.26,10474,9.20829889081846,9.24786193653626,9.14895432224175,9.1588450836712,10589.6801522407,0.0,1.0
2013-05-29,9.37,9.4,9.28,9.39,9110,9.26764345939516,9.29731574368351,9.17862660653011,9.28742498225406,9210.61544652592,0.0,1.0
2013-05-30,9.35,9.4,9.3406,9.4,4215,9.24786193653626,9.29731574368351,9.23856462079258,9.29731574368351,4261.55259133993,0.0,1.0
2013-05-31,9.36,9.44,9.36,9.3855,5919,9.25775269796571,9.33687878940131,9.25775269796571,9.28297413961081,5984.37242897771,0.0,1.0
2013-06-03,9.27,9.41,9.27,9.35,12348,9.16873584510066,9.30720650511296,9.16873584510066,9.24786193653626,12484.37755584,0.0,1.0
2013-06-04,9.35,9.43,9.15,9.35,7546,9.24786193653626,9.32698802797186,9.05004670794725,9.24786193653626,7629.34183967998,0.0,1.0
2013-06-05,9.15,9.33,9.0,9.25,9962,9.05004670794725,9.22808041367736,8.90168528650549,9.14895432224175,10072.0253653448,0.0,1.0
2013-06-06,9.05,9.18,9.0342,9.1,7468,8.95113909365275,9.0797189922356,8.93551169059421,9.0005929008,7550.48036823881,0.0,1.0
2013-06-07,9.1,9.15,9.0,9.0,18700,9.0005929008,9.05004670794725,8.90168528650549,8.90168528650549,18906.5322557667,0.0,1.0
2013-06-10,9.05,9.06,9.0,9.05,4419,8.95113909365275,8.9610298550822,8.90168528650549,8.95113909365275,4467.80567049375,0.0,1.0
2013-06-11,9.1,9.15,9.0,9.08,5542,9.0005929008,9.05004670794725,8.90168528650549,8.9808113779411,5603.20865034541,0.0,1.0
2013-06-12,9.0,9.122,8.92,9.0201,10138,8.90168528650549,9.02235257594479,8.82255919506989,8.92156571697869,10249.9691983403,0.0,1.0
2013-06-13,8.91,8.99,8.91,8.95,6233,8.81266843364044,8.89179452507604,8.81266843364044,8.85223147935824,6301.84040375368,0.0,1.0
2013-06-14,9.0,9.15,8.91,8.9376,3214,8.90168528650549,9.05004670794725,8.81266843364044,8.83996693518572,3249.4970411783,0.0,1.0
2013-06-17,8.8,9.1,8.78,9.1,5040,8.70387005791648,9.0005929008,8.68408853505758,9.0005929008,5095.66430850611,0.0,1.0
2013-06-18,8.75,8.8799,8.6501,8.72,11492,8.65441625076923,8.78289724173779,8.55560754408902,8.62474396648088,11618.9234589984,0.0,1.0
2013-06-19,8.7,8.78,8.6301,8.71,10369,8.60496244362197,8.68408853505758,8.53582602123012,8.61485320505143,10483.5204791468,0.0,1.0
2013-06-20,8.7,8.72,8.66,8.66,6092,8.60496244362197,8.62474396648088,8.56539939790417,8.56539939790417,6159.2831284562,0.0,1.0
2013-06-21,8.9,8.92,8.66,8.71,8681,8.80277767221099,8.82255919506989,8.56539939790417,8.61485320505143,8776.8773535995,0.0,1.0
2013-06-24,8.78,8.96,8.74,8.88,3387,8.68408853505758,8.86212224078769,8.64452548933978,8.78299614935209,3424.40774065678,0.0,1.0
2013-06-25,8.9,9.0,8.8,8.8,8348,8.80277767221099,8.90168528650549,8.70387005791648,8.70387005791648,8440.19953321607,0.0,1.0
2013-06-26,8.85,8.9425,8.83,8.88,1434,8.75332386506373,8.84481340828615,8.73354234220483,8.78299614935209,1449.83782111067,0.0,1.0
2013-06-27,8.85,9.0,8.78,8.919,2260,8.75332386506373,8.90168528650549,8.68408853505758,8.82157011892694,2284.9605827825,0.0,1.0
2013-06-28,8.92,8.92,8.8,8.8,1073,8.82255919506989,8.82255919506989,8.70387005791648,8.70387005791648,1084.85075456886,0.0,1.0
2013-07-01,8.78,8.92,8.78,8.92,4235,8.68408853505758,8.82255919506989,8.68408853505758,8.82255919506989,4281.77348145305,0.0,1.0
2013-07-02,8.83,8.87,8.73,8.73,13403,8.73354234220483,8.77310538792263,8.63463472791033,8.63463472791033,13551.029509307,0.0,1.0
2013-07-03,8.75,8.89,8.75,8.86,1141,8.65441625076923,8.79288691078154,8.65441625076923,8.76321462649318,1153.60178095347,0.0,1.0
2013-07-05,8.89,8.89,8.78,8.85,1771,8.79288691078154,8.79288691078154,8.68408853505758,8.75332386506373,1790.55981951673,0.0,1.0
2013-07-08,8.81,8.89,8.75,8.89,13343,8.71376081934593,8.79288691078154,8.65441625076923,8.79288691078154,13490.3668389677,0.0,1.0
2013-07-09,8.73,8.92,8.6,8.89,12800,8.63463472791033,8.82255919506989,8.50605482932747,8.79288691078154,12941.3696723965,0.0,1.0
2013-07-10,8.75,8.79,8.72,8.74,4091,8.65441625076923,8.69397929648703,8.62474396648088,8.64452548933978,4136.18307263859,0.0,1.0
2013-07-11,8.9,8.91,8.81,8.819,1579,8.80277767221099,8.81266843364044,8.71376081934593,8.72266250463244,1596.43927443078,0.0,1.0
2013-07-12,8.96,9.02,8.91,8.92,5705,8.86212224078769,8.92146680936439,8.81266843364044,8.82255919506989,5768.00890476733,0.0,1.0
2013-07-15,8.96,9.02,8.96,8.96,1594,8.86212224078769,8.92146680936439,8.86212224078769,8.86212224078769,1611.60494201562,0.0,1.0
2013-07-16,9.03,9.12,8.99,9.06,2125,8.93135757079384,9.0203744236589,8.89179452507604,8.9610298550822,2148.46957451894,0.0,1.0
2013-07-17,9.045,9.1,9.0,9.0,3056,8.94619371293802,9.0005929008,8.90168528650549,8.90168528650549,3089.75200928466,0.0,1.0
2013-07-18,9.16,9.21,9.05,9.05,6702,9.0599374693767,9.10939127652395,8.95113909365275,8.95113909365275,6776.02027690634,0.0,1.0
2013-07-19,9.06,9.1601,9.01,9.16,2889,8.9610298550822,9.060036376991,8.91157604793494,9.0599374693767,2920.90757684011,0.0,1.0
2013-07-22,9.29,9.36,9.25,9.36,7700,9.18851736795956,9.25775269796571,9.14895432224175,9.25775269796571,7785.04269355099,0.0,1.0
2013-07-23,9.3,9.358,9.21,9.25,6127,9.19840812938901,9.25577454567982,9.10939127652395,9.14895432224175,6194.66968615415,0.0,1.0
2013-07-24,9.45,9.5,9.28,9.36,31587,9.34676955083076,9.39622335797802,9.17862660653011,9.25775269796571,31935.8628001553,0.0,1.0
2013-07-25,9.45,9.45,9.38,9.38,2225,9.34676955083076,9.34676955083076,9.27753422082461,9.27753422082461,2249.57402508454,0.0,1.0
2013-07-26,9.35,9.45,9.125,9.45,2543,9.24786193653626,9.34676955083076,9.02531980437362,9.34676955083076,2571.08617788314,0.0,1.0
2013-07-29,9.4,9.42,9.13,9.42,4133,9.29731574368351,9.31709726654241,9.03026518508835,9.31709726654241,4178.64694187614,0.0,1.0
2013-07-30,9.37,9.455,9.23,9.38,7829,9.26764345939516,9.35171493154549,9.12917279938285,9.27753422082461,7915.46743478062,0.0,1.0
2013-07-31,9.23,9.4367,9.23,9.3,832,9.12917279938285,9.3336148381296,9.12917279938285,9.19840812938901,841.189028705771,0.0,1.0
2013-08-01,9.31,9.42,9.31,9.3101,5543,9.20829889081846,9.31709726654241,9.20829889081846,9.20839779843275,5604.21969485106,0.0,1.0
2013-08-02,9.08,9.209,9.03,9.12,9550,8.9808113779411,9.10840220038101,8.93135757079384,9.0203744236589,9655.47502901455,0.0,1.0
2013-08-05,9.15,9.29,9.09,9.15,1550,9.05004670794725,9.18851736795956,8.99070213937055,9.05004670794725,1567.11898376676,0.0,1.0
2013-08-06,9.35,9.355,9.0601,9.2,5924,9.24786193653626,9.25280731725099,8.96112876269649,9.0995005150945,5989.42765150599,0.0,1.0
2013-08-07,9.25,9.3,9.22,9.28,613,9.14895432224175,9.19840812938901,9.1192820379534,9.17862660653011,619.770281967112,0.0,1.0
2013-08-08,9.17,9.25,9.0,9.15,5624,9.06982823080615,9.14895432224175,8.90168528650549,9.05004670794725,5686.1142998092,0.0,1.0
2013-08-09,9.3,9.37,9.06,9.101,6877,9.19840812938901,9.26764345939516,8.9610298550822,9.00158197694294,6952.95306539613,0.0,1.0
2013-08-12,9.14,9.23,9.0,9.19,71850,9.0401559465178,9.12917279938285,8.90168528650549,9.08960975366505,72643.5477313817,0.0,1.0
2013-08-13,9.23,9.339,9.05,9.1,22277,9.12917279938285,9.23698209896387,8.95113909365275,9.0005929008,22523.0384524981,0.0,1.0
2013-08-14,9.14,9.25,9.09,9.25,33955,9.0401559465178,9.14895432224175,8.99070213937055,9.14895432224175,34330.0161895486,0.0,1.0
2013-08-15,9.3,9.3,9.25,9.25,436,9.19840812938901,9.19840812938901,9.14895432224175,9.14895432224175,440.815404466005,0.0,1.0
2013-08-16,9.25,9.25,8.5,9.2052,695799,9.14895432224175,9.14895432224175,8.40714721503296,9.10464371103782,703483.755990921,0.0,1.0
2013-08-19,9.39,9.4,9.2601,9.37,16619,9.28742498225406,9.29731574368351,9.1589439912855,9.26764345939516,16802.5486394966,0.0,1.0
2013-08-20,9.23,9.5,9.2101,9.37,16027,9.12917279938285,9.39622335797802,9.10949018413825,9.26764345939516,16204.0102921483,0.0,1.0
2013-08-21,9.25,9.36,9.24,9.29,2561,9.14895432224175,9.25775269796571,9.13906356081231,9.18851736795956,2589.28497898495,0.0,1.0
2013-08-22,9.35,9.45,9.3,9.3,1494,9.24786193653626,9.34676955083076,9.19840812938901,9.19840812938901,1510.50049145002,0.0,1.0
2013-08-23,9.3,9.39,9.3,9.3,7975,9.19840812938901,9.28742498225406,9.19840812938901,9.19840812938901,8063.07993260639,0.0,1.0
2013-08-26,9.1,9.3,9.1,9.17,7316,9.0005929008,9.19840812938901,9.0005929008,9.06982823080615,7396.8016033791,0.0,1.0
2013-08-27,9.21,9.24,9.1,9.1,5106,9.10939127652395,9.13906356081231,9.0005929008,9.0005929008,5162.3932458794,0.0,1.0
2013-08-28,9.32,9.4,9.1601,9.33,5351,9.21818965224791,9.29731574368351,9.060036376991,9.22808041367736,5410.09914976512,0.0,1.0
2013-08-29,9.38,9.38,9.2877,9.38,3036,9.27753422082461,9.27753422082461,9.18624249283078,9.27753422082461,3069.53111917154,0.0,1.0
2013-08-30,9.36,9.4,9.3301,9.39,9162,9.25775269796571,9.29731574368351,9.22817932129165,9.28742498225406,9263.18976082003,0.0,1.0
2013-09-03,9.45,9.47,9.27,9.27,19275,9.34676955083076,9.36655107368967,9.16873584510066,9.16873584510066,19487.8828465189,0.0,1.0
2013-09-04,9.38,9.49,9.379,9.49,8804,9.27753422082461,9.38633259654857,9.27654514468167,9.38633259654857,8901.2358277952,0.0,1.0
2013-09-05,9.22,9.45,9.22,9.45,3812,9.1192820379534,9.34676955083076,9.1192820379534,9.34676955083076,3854.10165556057,0.0,1.0
2013-09-06,9.37,9.3942,9.25,9.25,19067,9.26764345939516,9.29157910205443,9.14895432224175,9.14895432224175,19277.5855893425,0.0,1.0
2013-09-09,9.5,9.5,9.1101,9.37,86515,9.39622335797802,9.39622335797802,9.01058256984374,9.26764345939516,87470.5154068266,0.0,1.0
2013-09-10,9.5,9.5,9.236,9.44,26087,9.39622335797802,9.39622335797802,9.13510725624053,9.33687878940131,26375.1180190474,0.0,1.0
2013-09-11,9.5,9.5,9.14,9.5,18429,9.39622335797802,9.39622335797802,9.0401559465178,9.39622335797802,18632.5391947339,0.0,1.0
2013-09-12,9.31,9.47,9.27,9.32,4597,9.20829889081846,9.36655107368967,9.16873584510066,9.21818965224791,4647.77159250051,0.0,1.0
2013-09-13,9.45,9.46,9.29,9.29,9140,9.34676955083076,9.35666031226022,9.18851736795956,9.18851736795956,9240.9467816956,0.0,1.0
2013-09-16,9.41,9.5,9.35,9.5,5625,9.30720650511296,9.39622335797802,9.24786193653626,9.39622335797802,5687.12534431486,0.0,1.0
2013-09-17,9.34,9.41,9.22,9.41,13744,9.23797117510681,9.30720650511296,9.1192820379534,9.30720650511296,13895.7956857357,0.0,1.0
2013-09-18,9.23,9.33,9.1,9.1,2218,9.12917279938285,9.22808041367736,9.0005929008,9.0005929008,2242.49671354495,0.0,1.0
2013-09-19,9.24,9.4261,9.2,9.25,7234,9.13906356081231,9.32313063101438,9.0995005150945,9.14895432224175,7313.89595391531,0.0,1.0
2013-09-20,9.15,9.23,9.15,9.16,6671,9.05004670794725,9.12917279938285,9.05004670794725,9.0599374693767,6744.677897231,0.0,1.0
2013-09-23,9.15,9.3,9.11,9.11,14114,9.05004670794725,9.19840812938901,9.01048366222945,9.01048366222945,14269.8821528284,0.0,1.0
2013-09-24,9.38,9.43,9.1997,9.3,13834,9.27753422082461,9.32698802797186,9.09920379225162,9.19840812938901,13986.7896912447,0.0,1.0
2013-09-25,9.44,9.44,9.4,9.4377,1731,9.33687878940131,9.33687878940131,9.29731574368351,9.33460391427254,1750.11803929049,0.0,1.0
2013-09-26,9.49,9.6,9.27,9.44,21281,9.38633259654857,9.49513097227252,9.16873584510066,9.33687878940131,21516.0381248648,0.0,1.0
2013-09-27,9.62,9.6399,9.5001,9.54,18787,9.51491249513142,9.53459511037603,9.39632226559231,9.43578640369582,18994.4931277588,0.0,1.0
2013-09-30,9.58,9.62,9.37,9.62,5155,9.47534944941362,9.51491249513142,9.26764345939516,9.51491249513142,5211.93442665655,0.0,1.0
2013-10-01,9.58,9.61,9.4601,9.55,3312,9.47534944941362,9.50502173370197,9.35675921987451,9.44567716512527,3348.57940273259,0.0,1.0
2013-10-02,9.63,9.65,9.36,9.57,7075,9.52480325656088,9.54458477941978,9.25775269796571,9.46545868798417,7153.13987751601,0.0,1.0
2013-10-03,9.5,9.63,9.49,9.6299,1414,9.39622335797802,9.52480325656088,9.38633259654857,9.52470434894658,1429.61693099755,0.0,1.0
2013-10-04,9.57,9.63,9.35,9.35,14678,9.46545868798417,9.52480325656088,9.24786193653626,9.24786193653626,14840.1112540184,0.0,1.0
2013-10-07,9.46,9.58,9.46,9.58,6258,9.35666031226022,9.47534944941362,9.35666031226022,9.47534944941362,6327.11651639508,0.0,1.0
2013-10-08,9.43,9.51,9.43,9.5,5227,9.32698802797186,9.40611411940747,9.32698802797186,9.39622335797802,5284.72963106378,0.0,1.0
2013-10-09,9.5,9.59,9.45,9.45,13714,9.39622335797802,9.48524021084307,9.34676955083076,9.34676955083076,13865.464350566,0.0,1.0
2013-10-10,9.53,9.62,9.38,9.38,8561,9.42589564226637,9.51491249513142,9.27753422082461,9.27753422082461,8655.55201292079,0.0,1.0
2013-10-11,9.53,9.6,9.51,9.5573,6503,9.42589564226637,9.49513097227252,9.40611411940747,9.45289742096877,6574.8224202808,0.0,1.0
2013-10-14,9.53,9.53,9.53,9.53,918,9.42589564226637,9.42589564226637,9.42589564226637,9.42589564226637,928.138856192184,0.0,1.0
2013-10-15,9.57,9.6,9.57,9.6,1583,9.46545868798417,9.49513097227252,9.46545868798417,9.49513097227252,1600.48345245341,0.0,1.0
2013-10-16,9.57,9.65,9.5301,9.57,7428,9.46545868798417,9.54458477941978,9.42599454988066,9.46545868798417,7510.03858801258,0.0,1.0
2013-10-17,9.71,9.849,9.55,9.65,13089,9.60392934799648,9.74141093186584,9.44567716512527,9.54458477941978,13233.561534531,0.0,1.0
2013-10-18,9.86,9.9,9.7,9.75,10525,9.75229076943824,9.79185381515604,9.59403858656703,9.64349239371428,10641.2434220291,0.0,1.0
2013-10-21,9.73,9.95,9.72,9.86,9826,9.62371087085538,9.84130762230329,9.61382010942593,9.75229076943824,9934.5233125756,0.0,1.0
2013-10-22,10.14,10.45,9.77,9.77,46026,10.0292320894629,10.3358456937758,9.66327391657318,9.66327391657318,46534.3344173216,0.0,1.0
2013-10-23,10.3,10.4,10.08,10.18,12877,10.1874842723341,10.2863918866286,9.96988752088615,10.0687951351807,13019.2200993319,0.0,1.0
2013-10-24,10.8,11.0,10.45,10.45,50119,10.6820223438066,10.8798375723956,10.3358456937758,10.3358456937758,50672.5395789717,0.0,1.0
2013-10-25,11.04,11.25,10.7545,10.89,30530,10.9194006181134,11.1271066081319,10.6370193793026,10.7710391966716,30867.1887576769,0.0,1.0
2013-10-28,11.29,11.4,10.71,11.05,7019,11.1666696538497,11.2754680295736,10.5930054909415,10.9292913795429,7096.52138519926,0.0,1.0
2013-10-29,10.59,11.38,10.5,11.38,26272,10.4743163537881,11.2556865067147,10.3852995009231,11.2556865067147,26562.1612525938,0.0,1.0
2013-10-30,10.7,10.98,10.6,10.6,7989,10.5831147295121,10.8600560495367,10.4842071152176,10.4842071152176,8077.23455568556,0.0,1.0
2013-10-31,10.8,10.95,10.61,10.7,4225,10.6820223438066,10.8303837652483,10.494097876647,10.5831147295121,4271.66303639649,0.0,1.0
2013-11-01,10.82,10.91,10.701,10.87,1649,10.7018038666655,10.7908207195305,10.584103805655,10.7512576738127,1667.2123898267,0.0,1.0
2013-11-04,11.21,11.3999,10.651,11.0,15036,11.0875435624141,11.2753691219593,10.5346499985078,10.8798375723956,15202.0651870432,0.0,1.0
2013-11-05,11.02,11.5,10.8101,10.88,10171,10.8996190952545,11.3743756438681,10.6920120128503,10.7611484352422,10283.3336670269,0.0,1.0
2013-11-06,10.86,11.1,10.7885,11.09,4467,10.7413669123833,10.9787451866901,10.6706479681627,10.9688544252607,4516.33580676523,0.0,1.0
2013-11-07,11.0,11.5,10.8,11.17,73010,10.8798375723956,11.3743756438681,10.6820223438066,11.0479805166963,73816.3593579427,0.0,1.0
2013-11-08,11.04,11.05,10.95,11.0,17334,10.9194006181134,10.9292913795429,10.8303837652483,10.8798375723956,17525.4454610407,0.0,1.0
2013-11-11,10.94,10.95,10.83,10.95,7133,10.8204930038189,10.8303837652483,10.7116946280949,10.8303837652483,7211.78045884406,0.0,1.0
2013-11-12,10.95,10.95,10.9001,10.91,7737,10.8303837652483,10.8303837652483,10.7810288657154,10.7908207195305,7822.4513402603,0.0,1.0
2013-11-13,11.0,11.4,10.8301,10.97,8499,10.8798375723956,11.2754680295736,10.7117935357092,10.8501652881072,8592.86725357012,0.0,1.0
2013-11-14,10.95,11.129,10.94,11.05,11453,10.8303837652483,11.0074283948355,10.8204930038189,10.9292913795429,11579.4927232779,0.0,1.0
2013-11-15,10.95,10.95,10.8501,10.95,3317,10.8303837652483,10.8303837652483,10.7315750585681,10.8303837652483,3353.63462526088,0.0,1.0
2013-11-18,11.13,11.17,10.83,10.95,40471,11.0084174709785,11.0479805166963,10.7116946280949,10.8303837652483,40917.9821884028,0.0,1.0
2013-11-19,11.05,11.08,10.82,11.02,10394,10.9292913795429,10.9589636638312,10.7018038666655,10.8996190952545,10508.7965917881,0.0,1.0
2013-11-20,11.0,11.0,10.8701,10.95,5684,10.8798375723956,10.8798375723956,10.751356581427,10.8303837652483,5746.77697014855,0.0,1.0
2013-11-21,11.08,11.08,10.849,11.02,9818,10.9589636638312,10.9589636638312,10.7304870748109,10.8996190952545,9926.43495653035,0.0,1.0
2013-11-22,11.0,11.02,10.96,11.01,4169,10.8798375723956,10.8996190952545,10.8402745266778,10.8897283338251,4215.04454407975,0.0,1.0
2013-11-25,10.99,11.09,10.976,11.03,4808,10.8699468109661,10.9688544252607,10.8560997449649,10.909509856684,4861.10198319394,0.0,1.0
2013-11-26,11.01,11.21,10.85,11.05,25187,10.8897283338251,11.0875435624141,10.7314761509538,10.9292913795429,25465.1779639569,0.0,1.0
2013-11-27,11.22,11.22,11.05,11.1,6255,11.0974343238435,11.0974343238435,10.9292913795429,10.9787451866901,6324.08338287812,0.0,1.0
2013-11-29,11.45,11.54,11.25,11.54,1520,11.3249218367209,11.4139386895859,11.1271066081319,11.4139386895859,1536.78764859708,0.0,1.0
2013-12-02,11.24,11.7702,11.0101,11.59,10347,11.1172158467024,11.6416240176919,10.8898272414393,11.4633924967332,10461.2775000224,0.0,1.0
2013-12-03,11.3,11.39,11.1801,11.39,5342,11.1765604152791,11.2655772681442,11.05797018574,11.2655772681442,5400.99974921422,0.0,1.0
2013-12-04,11.38,11.5,11.21,11.3799,6822,11.2556865067147,11.3743756438681,11.0875435624141,11.2555875991004,6897.34561758507,0.0,1.0
2013-12-05,11.55,11.55,11.3,11.46,56139,11.4238294510154,11.4238294510154,11.1765604152791,11.3348125981503,56759.0275030206,0.0,1.0
2013-12-06,11.53,11.55,11.5,11.5,28297,11.4040479281565,11.4238294510154,11.3743756438681,11.3743756438681,28609.526376547,0.0,1.0
2013-12-09,11.5,11.55,11.5,11.55,12100,11.3743756438681,11.4238294510154,11.3743756438681,11.4238294510154,12233.6385184373,0.0,1.0
2013-12-10,11.5,11.55,11.5,11.55,9800,11.3743756438681,11.4238294510154,11.3743756438681,11.4238294510154,9908.23615542857,0.0,1.0
2013-12-11,11.5,11.6,11.45,11.45,7229,11.3743756438681,11.4732832581626,11.3249218367209,11.3249218367209,7308.84073138705,0.0,1.0
2013-12-12,11.5,11.55,11.5,11.55,9859,11.3743756438681,11.4238294510154,11.3743756438681,11.4238294510154,9967.88778126227,0.0,1.0
2013-12-13,11.51,11.53,11.46,11.5,12158,11.3842664052976,11.4040479281565,11.3348125981503,11.3743756438681,12292.2790997653,0.0,1.0
2013-12-16,11.96,12.13,11.52,11.55,57400,11.8293506696229,11.9974936139235,11.394157166727,11.4238294510154,58033.9546246527,0.0,1.0
2013-12-17,11.98,12.14,11.9,12.01,28946,11.8491321924818,12.007384375353,11.7700061010461,11.8788044767701,29265.6942607177,0.0,1.0
2013-12-18,12.07,12.19,12.061,12.15,6001,11.9381490453468,12.0568381825002,11.9292473600603,12.0172751367824,6067.2780784415,0.0,1.0
2013-12-19,12.02,12.1899,12.02,12.15,14091,11.8886952381996,12.0567392748859,11.8886952381996,12.0172751367824,14246.6281291983,0.0,1.0
2013-12-20,12.06,12.18,12.03,12.0561,8909,11.9282582839174,12.0469474210708,11.898585999629,11.9244008869599,9007.39550088904,0.0,1.0
2013-12-23,12.1,12.46,11.9001,12.19,17368,11.9678213296352,12.3238887410954,11.7701050086604,12.0568381825002,17559.8209742329,0.0,1.0
2013-12-24,12.4,12.47,11.92,11.92,5336,12.2645441725187,12.3337795025248,11.7897876239051,11.7897876239051,5394.93348218027,0.0,1.0
2013-12-26,12.83,12.98,12.481,12.49,14313,12.6898469139851,12.8382083354268,12.3446593400972,12.3535610253837,14471.0800094539,0.0,1.0
2013-12-27,13.08,13.2399,12.801,12.802,8975,12.9371159497213,13.0952692249782,12.6611637058396,12.6621527819826,9074.12443826238,0.0,1.0
2013-12-30,13.8,13.82,13.14,13.16,43801,13.6492507726418,13.6690322955007,12.996460518298,13.0162420411569,44284.7603922372,0.0,1.0
2013-12-31,13.7,14.0,13.7,13.8,36395,13.5503431583472,13.8470660012308,13.5503431583472,13.6492507726418,36796.9647833493,0.0,1.0
2014-01-02,13.4,13.87,13.1999,13.57,37508,13.2536203154637,13.7184861026479,13.0557061792604,13.4217632597644,37922.2573181444,0.0,1.0
2014-01-03,13.35,13.5,13.24,13.37,27382,13.2041665083165,13.3525279297582,13.0953681325925,13.2239480311754,27684.4206538718,0.0,1.0
2014-01-06,13.3,13.4,13.23,13.35,17943,13.1547127011692,13.2536203154637,13.0854773711631,13.2041665083165,18141.1715649852,0.0,1.0
2014-01-07,12.71,13.3098,12.63,13.25,33030,12.5711577768316,13.1644056473701,12.492031685396,13.105258894022,33394.8000218169,0.0,1.0
2014-01-08,13.04,13.12,12.5,12.59,22172,12.8975529040035,12.9766789954391,12.3634517868132,12.4524686396782,22416.8787794043,0.0,1.0
2014-01-09,13.59,13.59,12.85,13.04,18317,13.4415447826233,13.4415447826233,12.709628436844,12.8975529040035,18519.3022101005,0.0,1.0
2014-01-10,13.75,13.81,13.59,13.68,22106,13.5997969654945,13.6591415340712,13.4415447826233,13.5305616354883,22350.149842031,0.0,1.0
2014-01-13,13.7,13.75,13.37,13.75,21985,13.5503431583472,13.5997969654945,13.2239480311754,13.5997969654945,22227.8134568467,0.0,1.0
2014-01-14,13.35,13.75,13.09,13.75,15565,13.2041665083165,13.5997969654945,12.9470067111508,13.5997969654945,15736.9077305352,0.0,1.0
2014-01-15,13.52,13.5999,13.31,13.31,3831,13.3723094526171,13.4513366364384,13.1646034625987,13.1646034625987,3873.31150116805,0.0,1.0
2014-01-16,13.34,13.63,13.2501,13.6,11464,13.194275746887,13.4811078283411,13.1053578016363,13.4514355440527,11590.6142128401,0.0,1.0
2014-01-17,13.26,13.6,13.1043,13.3301,8584,13.1151496554514,13.4514355440527,12.9611504999949,13.1844838930719,8678.80603655089,0.0,1.0
2014-01-21,13.0,13.35,12.661,13.14,15045,12.8579898582857,13.2041665083165,12.5226930458273,12.996460518298,15211.1645875941,0.0,1.0
2014-01-22,12.86,13.0,12.68,12.91,10149,12.7195191982734,12.8579898582857,12.5414854925433,12.7689730054207,10261.0906879025,0.0,1.0
2014-01-23,12.53,12.86,12.25,12.84,13922,12.3931240711015,12.7195191982734,12.1161827510769,12.6997376754145,14075.7616077425,0.0,1.0
2014-01-24,12.44,12.58,12.25,12.58,8482,12.3041072182365,12.4425778782488,12.1161827510769,12.4425778782488,8575.67949697395,0.0,1.0
2014-01-27,11.64,12.28,11.21,12.0255,40837,11.5128463038804,12.1458550353653,11.0875435624141,11.8941351569858,41288.0244774731,0.0,1.0
2014-01-28,12.11,12.11,11.55,11.55,8288,11.9777120910646,11.9777120910646,11.4238294510154,11.4238294510154,8379.53686287672,0.0,1.0
2014-01-29,12.05,12.27,11.786,12.05,13472,11.9183675224879,12.1359642739358,11.6572514207504,11.9183675224879,13620.7915801973,0.0,1.0
2014-01-30,12.05,12.2799,11.87,12.03,5595,11.9183675224879,12.145756127751,11.7403338167578,11.898585999629,5656.79400914518,0.0,1.0
2014-01-31,12.25,12.25,11.85,11.85,15466,12.1161827510769,12.1161827510769,11.7205522938989,11.7205522938989,15636.8143244753,0.0,1.0
2014-02-03,11.59,12.25,11.58,12.25,28832,11.4633924967332,12.1161827510769,11.4535017353037,12.1161827510769,29150.435187073,0.0,1.0
2014-02-04,12.0,12.0801,11.51,11.51,24902,11.8689137153407,11.9481387143906,11.3842664052976,11.3842664052976,25177.030279845,0.0,1.0
2014-02-05,12.22,12.4,11.82,12.04,17393,12.0865104667886,12.2645441725187,11.6908800096105,11.9084767610585,17585.0970868743,0.0,1.0
2014-02-06,12.28,12.5273,12.1,12.17,10136,12.1458550353653,12.3904535655156,11.9678213296352,12.0370566596413,10247.9471093289,0.0,1.0
2014-02-07,12.75,13.49,12.32,12.55,12395,12.6107208225494,13.3426371683288,12.1854180810831,12.4129055939604,12531.8966476058,0.0,1.0
2014-02-10,12.74,12.9,12.61,12.83,8973,12.60083006112,12.7590822439912,12.4722501625371,12.6898469139851,9072.10234925105,0.0,1.0
2014-02-11,13.05,13.24,12.8,12.88,21325,12.907443665433,13.0953681325925,12.6601746296967,12.7393007211323,21560.5240831136,0.0,1.0
2014-02-12,13.45,13.71,13.2,13.2,31506,13.303074122611,13.5602339197767,13.0558050868747,13.0558050868747,31853.9681951971,0.0,1.0
2014-02-13,13.2,13.4,13.15,13.38,12707,13.0558050868747,13.2536203154637,13.0063512797275,13.2338387926048,12847.3425333705,0.0,1.0
2014-02-14,13.98,14.65,13.38,13.38,31818,13.8272844783719,14.489965494145,13.2338387926048,13.2338387926048,32169.4140809617,0.0,1.0
2014-02-18,14.01,14.34,13.98,14.04,25875,13.8569567626602,14.1833518898321,13.8272844783719,13.8866290469486,26160.7765838484,0.0,1.0
2014-02-19,13.98,14.1,13.98,13.98,11452,13.8272844783719,13.9459736155253,13.8272844783719,13.8272844783719,11578.4816787722,0.0,1.0
2014-02-20,14.19,14.3499,13.98,13.98,42999,14.0349904683903,14.1931437436472,13.8272844783719,13.8272844783719,43473.9026987013,0.0,1.0
2014-02-21,14.45,14.45,14.01,14.3,16238,14.292150265556,14.292150265556,13.8569567626602,14.1437888441143,16417.3406828417,0.0,1.0
2014-02-24,15.03,15.25,14.3,14.45,88946,14.8658144284642,15.0834111799121,14.1437888441143,14.292150265556,89928.3646000761,0.0,1.0
2014-02-25,14.9,15.25,14.9,15.0,44280,14.7372345298813,15.0834111799121,14.7372345298813,14.8361421441758,44769.0507104466,0.0,1.0
2014-02-26,14.89,15.15,14.7326,15.05,11257,14.7273437684519,14.9845035656176,14.5716631835523,14.8855959513231,11381.3280001693,0.0,1.0
2014-02-27,15.06,15.15,14.6801,15.09,8382,14.8954867127525,14.9845035656176,14.5197366860477,14.9251589970409,8474.57504640838,0.0,1.0
2014-02-28,14.85,15.16,14.85,15.09,9342,14.6877807227341,14.994394327047,14.6877807227341,14.9251589970409,9445.17777183808,0.0,1.0
2014-03-03,14.95,14.95,14.5,14.59,14917,14.7866883370286,14.7866883370286,14.3416040727033,14.4306209255683,15081.7508908701,0.0,1.0
2014-03-04,15.27,15.36,14.9201,14.98,15592,15.103192702771,15.192209555636,14.7571149603545,14.8163606213169,15764.2059321879,0.0,1.0
2014-03-05,15.31,15.48,15.1101,15.48,17111,15.1427557484888,15.3108986927894,14.9450394275141,15.3108986927894,17299.9825362794,0.0,1.0
2014-03-06,15.35,15.49,15.18,15.47,7808,15.1823187942066,15.3207894542189,15.0141758499059,15.30100793136,7894.23550016184,0.0,1.0
2014-03-07,15.15,15.25,15.05,15.25,16072,14.9845035656176,15.0834111799121,14.8855959513231,15.0834111799121,16249.5072949028,0.0,1.0
2014-03-10,14.97,15.15,14.862,15.15,7908,14.8064698598875,14.9845035656176,14.6996496364494,14.9845035656176,7995.33995072742,0.0,1.0
2014-03-11,14.95,14.95,14.581,14.581,7254,14.7866883370286,14.7866883370286,14.4217192402818,14.4217192402818,7334.11684402842,0.0,1.0
2014-03-12,13.65,14.59,12.8101,14.59,44700,13.5008893512,14.4306209255683,12.6701642987404,14.4306209255683,45193.689402822,0.0,1.0
2014-03-13,13.73,13.73,13.2516,13.45,11458,13.5800154426356,13.5800154426356,13.1068414158507,13.303074122611,11584.5479458061,0.0,1.0
2014-03-14,13.9,13.95,13.55,13.55,12563,13.7481583869363,13.7976121940835,13.4019817369055,13.4019817369055,12701.752124556,0.0,1.0
2014-03-17,12.94,13.75,12.45,13.75,103604,12.798645289709,13.5997969654945,12.3139979796659,13.5997969654945,104748.254963982,0.0,1.0
2014-03-18,13.04,13.2399,12.65,12.85,39189,12.8975529040035,13.0952692249782,12.5118132082549,12.709628436844,39621.823132152,0.0,1.0
2014-03-19,13.0,13.31,12.85,13.0,40464,12.8579898582857,13.1646034625987,12.709628436844,12.8579898582857,40910.9048768634,0.0,1.0
2014-03-20,13.0,13.19,12.95,13.0,31998,12.8579898582857,13.0459143254453,12.8085360511385,12.8579898582857,32351.4020919799,0.0,1.0
2014-03-21,13.0,13.19,12.8,12.8,21520,12.8579898582857,13.0459143254453,12.6601746296967,12.6601746296967,21757.6777617166,0.0,1.0
2014-03-24,12.86,13.01,12.85,13.0,9864,12.7195191982734,12.8678806197152,12.709628436844,12.8579898582857,9972.94300379053,0.0,1.0
2014-03-25,12.64,12.99,12.0501,12.98,22319,12.5019224468255,12.8480990968563,11.9184664301022,12.8382083354268,22565.5023217357,0.0,1.0
2014-03-26,12.72,12.95,12.72,12.9,7091,12.5810485382611,12.8085360511385,12.5810485382611,12.7590822439912,7169.31658960651,0.0,1.0
2014-03-27,12.72,12.88,12.65,12.79,36408,12.5810485382611,12.7393007211323,12.5118132082549,12.6502838682672,36810.1083619227,0.0,1.0
2014-03-28,12.89,12.89,12.7,12.72,6002,12.7491914825618,12.7491914825618,12.5612670154022,12.5810485382611,6068.28912294713,0.0,1.0
2014-03-31,12.73,12.9,12.1,12.9,31327,12.5909392996905,12.7590822439912,11.9678213296352,12.7590822439912,31672.9912286848,0.0,1.0
2014-04-01,12.82,12.98,12.6601,12.6601,15176,12.6799561525556,12.8382083354268,12.5218028772987,12.5218028772987,15343.6114178351,0.0,1.0
2014-04-02,12.84,12.98,12.72,12.81,16735,12.6997376754145,12.8382083354268,12.5810485382611,12.6700653911261,16919.8298021527,0.0,1.0
2014-04-03,12.79,12.95,12.79,12.9484,15953,12.6502838682672,12.8085360511385,12.6502838682672,12.8069535293097,16129.1929987298,0.0,1.0
2014-04-04,12.66,12.8,12.44,12.8,31237,12.5217039696844,12.6601746296967,12.3041072182365,12.6601746296967,31581.9972231756,0.0,1.0
2014-04-07,12.2,12.53,12.05,12.42,18444,12.0667289439297,12.3931240711015,11.9183675224879,12.2843256953776,18647.7048623187,0.0,1.0
2014-04-08,12.22,12.599,12.1,12.39,14923,12.0865104667886,12.4613703249647,11.9678213296352,12.2546534110892,15087.8171579041,0.0,1.0
2014-04-09,12.47,12.64,12.1,12.3,34198,12.3337795025248,12.5019224468255,11.9678213296352,12.1656365582242,34575.7000044231,0.0,1.0
2014-04-10,12.4,12.54,12.16,12.53,4622,12.2645441725187,12.403014832531,12.0271658982119,12.3931240711015,4673.0477051419,0.0,1.0
2014-04-11,12.35,12.58,12.35,12.39,7108,12.2150903653714,12.4425778782488,12.2150903653714,12.2546534110892,7186.50434620268,0.0,1.0
2014-04-14,12.18,12.57,12.0688,12.55,15587,12.0469474210708,12.4326871168193,11.9369621539753,12.4129055939604,15759.1507096596,0.0,1.0
2014-04-15,12.2,12.29,12.0129,12.0129,7838,12.0667289439297,12.1557457967947,11.8816727975846,11.8816727975846,7924.5668353315,0.0,1.0
2014-04-16,12.35,12.44,12.1999,12.2,13849,12.2150903653714,12.3041072182365,12.0666300363154,12.0667289439297,14001.9553588296,0.0,1.0
2014-04-17,12.32,12.386,12.16,12.3001,21120,12.1854180810831,12.2506971065174,12.0271658982119,12.1657354658385,21353.2599594541,0.0,1.0
2014-04-21,12.36,12.42,12.0101,12.07,11113,12.2249811268009,12.2843256953776,11.8789033843844,11.9381490453468,11235.7375913548,0.0,1.0
2014-04-22,12.29,12.36,12.15,12.2899,23278,12.1557457967947,12.2249811268009,12.0172751367824,12.1556468891804,23535.0940026598,0.0,1.0
2014-04-23,12.07,12.25,12.07,12.245,23465,11.9381490453468,12.1161827510769,11.9381490453468,12.1112373703622,23724.1593252174,0.0,1.0
2014-04-24,12.08,12.23,12.0,12.23,23138,11.9480398067763,12.096401228218,11.8689137153407,12.096401228218,23393.5477718678,0.0,1.0
2014-04-25,12.07,12.23,11.95,12.0,36335,11.9381490453468,12.096401228218,11.8194599081934,11.8689137153407,36736.3021130098,0.0,1.0
2014-04-28,12.02,12.13,10.18,10.18,14600,11.8886952381996,11.9974936139235,10.0687951351807,10.0687951351807,14761.2497825772,0.0,1.0
2014-04-29,12.06,12.18,11.96,12.0,15989,11.9282582839174,12.0469474210708,11.8293506696229,11.8689137153407,16165.5906009333,0.0,1.0
2014-04-30,12.01,12.1,11.9301,12.0,13655,11.8788044767701,11.9678213296352,11.7997772929488,11.8689137153407,13805.8127247323,0.0,1.0
2014-05-01,12.01,12.177,11.93,12.01,14144,11.8788044767701,12.0439801926419,11.7996783853345,11.8788044767701,14300.2134879981,0.0,1.0
2014-05-02,12.14,12.21,12.03,12.03,13700,12.007384375353,12.0766197053591,11.898585999629,11.898585999629,13851.3097274868,0.0,1.0
2014-05-05,12.57,12.89,12.24,12.24,41309,12.4326871168193,12.7491914825618,12.1062919896475,12.1062919896475,41765.2374841427,0.0,1.0
2014-05-06,12.3,12.6,11.99,12.6,22088,12.1656365582242,12.4623594011077,11.8590229539112,12.4623594011077,22331.9510409291,0.0,1.0
2014-05-07,12.37,12.5,12.19,12.26,25701,12.2348718882303,12.3634517868132,12.0568381825002,12.1260735125064,25984.8548398642,0.0,1.0
2014-05-08,12.46,12.49,12.3,12.43,8376,12.3238887410954,12.3535610253837,12.1656365582242,12.294216456807,8468.50877937442,0.0,1.0
2014-05-09,12.27,12.4487,12.18,12.1801,5508,12.1359642739358,12.3127121806801,12.0469474210708,12.0470463286851,5568.83313715311,0.0,1.0
2014-05-12,12.36,12.46,12.06,12.3,30377,12.2249811268009,12.3238887410954,11.9282582839174,12.1656365582242,30712.4989483114,0.0,1.0
2014-05-13,12.18,12.35,12.16,12.35,7442,12.0469474210708,12.2150903653714,12.0271658982119,12.2150903653714,7524.19321109173,0.0,1.0
2014-05-14,11.9,12.23,11.86,12.15,24932,11.7700061010461,12.096401228218,11.7304430553283,12.0172751367824,25207.3616150148,0.0,1.0
2014-05-15,12.08,12.11,11.97,12.1,5834,11.9480398067763,11.9777120910646,11.8392414310523,11.9678213296352,5898.43364599693,0.0,1.0
2014-05-16,12.06,12.11,11.96,11.98,16395,11.9282582839174,11.9777120910646,11.8293506696229,11.8491321924818,16576.0746702296,0.0,1.0
2014-05-19,11.91,12.2,11.9,12.011,23415,11.7798968624756,12.0667289439297,11.7700061010461,11.879793552913,23673.6070999346,0.0,1.0
2014-05-20,12.0,12.13,11.91,11.91,6563,11.8689137153407,11.9974936139235,11.7798968624756,11.7798968624756,6635.48509062013,0.0,1.0
2014-05-21,12.01,12.08,12.0,12.07,1732,11.8788044767701,11.9480398067763,11.8689137153407,11.9381490453468,1751.12908379615,0.0,1.0
2014-05-22,11.91,12.02,11.9,11.9,16383,11.7798968624756,11.8886952381996,11.7700061010461,11.7700061010461,16563.9421361618,0.0,1.0
2014-05-23,12.0,12.16,11.96,11.96,1774,11.8689137153407,12.0271658982119,11.8293506696229,11.8293506696229,1793.59295303369,0.0,1.0
2014-05-27,12.13,12.19,12.05,12.05,6567,11.9974936139235,12.0568381825002,11.9183675224879,11.9183675224879,6639.52926864279,0.0,1.0
2014-05-28,12.05,12.2,11.72,12.06,14653,11.9183675224879,12.0667289439297,11.591972395316,11.9282582839174,14814.835141377,0.0,1.0
2014-05-29,12.1,12.17,11.68,12.05,12069,11.9678213296352,12.0370566596413,11.5524093495982,11.9183675224879,12202.2961387619,0.0,1.0
2014-05-30,12.17,12.18,12.1,12.11,8120,12.0370566596413,12.0469474210708,11.9678213296352,11.9777120910646,8209.68138592652,0.0,1.0
2014-06-02,12.15,12.2,12.03,12.19,5197,12.0172751367824,12.0667289439297,11.898585999629,12.0568381825002,5254.3982958941,0.0,1.0
2014-06-03,12.15,12.15,12.03,12.03,3235,12.0172751367824,12.0172751367824,11.898585999629,11.898585999629,3270.72897579708,0.0,1.0
2014-06-04,12.15,12.15,12.06,12.06,3729,12.0172751367824,12.0172751367824,11.9282582839174,11.9282582839174,3770.18496159113,0.0,1.0
2014-06-05,12.14,12.14,11.93,12.09,33413,12.007384375353,12.007384375353,11.7996783853345,11.9579305682057,33782.0300674829,0.0,1.0
2014-06-06,11.97,12.15,11.81,12.14,35816,11.8392414310523,12.0172751367824,11.6809892481811,12.007384375353,36211.5700145744,0.0,1.0
2014-06-09,12.1,12.2,11.88,11.92,7271,11.9678213296352,12.0667289439297,11.7502245781872,11.7897876239051,7351.30460062456,0.0,1.0
2014-06-10,12.2,12.2,11.92,12.15,3134,12.0667289439297,12.0667289439297,11.7897876239051,12.0172751367824,3168.61348072581,0.0,1.0
2014-06-11,12.18,12.19,11.92,12.14,7253,12.0469474210708,12.0568381825002,11.7897876239051,12.007384375353,7333.10579952276,0.0,1.0
2014-06-12,12.1,12.2,12.1,12.19,5009,11.9678213296352,12.0667289439297,11.9678213296352,12.0568381825002,5064.32192883076,0.0,1.0
2014-06-13,12.15,12.25,11.91,12.2,8805,12.0172751367824,12.1161827510769,11.7798968624756,12.0667289439297,8902.24687230086,0.0,1.0
2014-06-16,12.34,12.46,12.22,12.22,19693,12.205199603942,12.3238887410954,12.0865104667886,12.0865104667886,19910.499449883,0.0,1.0
2014-06-17,12.56,12.7,12.36,12.42,12314,12.4227963553899,12.5612670154022,12.2249811268009,12.2843256953776,12450.0020426476,0.0,1.0
2014-06-18,13.05,13.25,12.43,12.62,20741,12.907443665433,13.105258894022,12.294216456807,12.4821409239666,20970.0740918105,0.0,1.0
2014-06-19,13.49,13.77,13.126,13.126,16330,13.3426371683288,13.6195784883534,12.9826134522968,12.9826134522968,16510.356777362,0.0,1.0
2014-06-20,13.5,13.8,13.32,13.59,16263,13.3525279297582,13.6492507726418,13.1744942240281,13.4415447826233,16442.6167954832,0.0,1.0
2014-06-23,13.75,13.8,13.65,13.68,10285,13.5997969654945,13.6492507726418,13.5008893512,13.5305616354883,10398.5927406717,0.0,1.0
2014-06-24,13.64,13.95,13.61,13.61,19290,13.4909985897705,13.7976121940835,13.4613263054822,13.4613263054822,19503.0485141038,0.0,1.0
2014-06-25,13.32,13.7999,13.18,13.67,25138,13.1744942240281,13.6491518650275,13.0360235640158,13.5206708740589,25415.6367831799,0.0,1.0
2014-06-26,13.47,13.71,13.11,13.45,5698,13.3228556454699,13.5602339197767,12.9667882340097,13.303074122611,5760.93159322773,0.0,1.0
2014-06-27,13.3,13.6499,13.12,13.55,11596,13.1547127011692,13.5007904435857,12.9766789954391,13.4019817369055,11724.0720875867,0.0,1.0
2014-06-30,13.0,13.24,13.0,13.2,9672,12.8579898582857,13.0953681325925,12.8579898582857,13.0558050868747,9778.82245870458,0.0,1.0
2014-07-01,12.85,13.01,12.7501,13.0001,7578,12.709628436844,12.8678806197152,12.6108197301637,12.8580887659,7661.69526386094,0.0,1.0
2014-07-02,13.13,13.22,12.91,12.91,10907,12.9865697568686,13.0755866097336,12.7689730054207,12.7689730054207,11027.4624231897,0.0,1.0
2014-07-03,13.11,13.29,12.96,13.29,1455,12.9667882340097,13.1448219397398,12.8184268125679,13.1448219397398,1471.06975572944,0.0,1.0
2014-07-07,13.03,13.1,12.921,13.1,2857,12.8876621425741,12.9568974725802,12.779852842993,12.9568974725802,2888.55415265911,0.0,1.0
2014-07-08,12.7,12.85,12.5,12.85,9062,12.5612670154022,12.709628436844,12.3634517868132,12.709628436844,9162.08531025443,0.0,1.0
2014-07-09,13.1,13.1299,12.711,12.8,7045,12.9568974725802,12.9864708492543,12.5721468529746,12.6601746296967,7122.80854234634,0.0,1.0
2014-07-10,13.1,13.17,12.7,12.7,12056,12.9568974725802,13.0261328025864,12.5612670154022,12.5612670154022,12189.1525601884,0.0,1.0
2014-07-11,13.15,13.27,13.03,13.21,12822,13.0063512797275,13.1250404168809,12.8876621425741,13.0656958483042,12963.6126515209,0.0,1.0
2014-07-14,13.15,13.3,12.9701,13.3,7271,13.0063512797275,13.1547127011692,12.8284164816117,13.1547127011692,7351.30460062457,0.0,1.0
2014-07-15,13.2,13.32,13.14,13.25,1247,13.0558050868747,13.1744942240281,12.996460518298,13.105258894022,1260.772498553,0.0,1.0
2014-07-16,13.16,13.1775,12.88,13.17,2905,13.0162420411569,13.0335508736585,12.7393007211323,13.0261328025864,2937.08428893061,0.0,1.0
2014-07-17,13.15,13.2,12.96,13.2,11352,13.0063512797275,13.0558050868747,12.8184268125679,13.0558050868747,11477.3772282066,0.0,1.0
2014-07-18,13.05,13.15,12.95,13.0,11655,12.907443665433,13.0063512797275,12.8085360511385,12.8579898582857,11783.7237134203,0.0,1.0
2014-07-21,13.03,13.12,12.9,12.98,8524,12.8876621425741,12.9766789954391,12.7590822439912,12.8382083354268,8618.14336621149,0.0,1.0
2014-07-22,13.35,13.4699,13.0,13.02,11932,13.2041665083165,13.3227567378556,12.8579898582857,12.8777713811446,12063.7830414871,0.0,1.0
2014-07-23,13.1,13.2601,12.97,13.26,8629,12.9568974725802,13.1152485630657,12.8283175739974,13.1151496554514,8724.30303930541,0.0,1.0
2014-07-24,13.05,13.1,12.73,13.1,6582,12.907443665433,12.9568974725802,12.5909392996905,12.9568974725802,6654.6949362276,0.0,1.0
2014-07-25,12.94,13.02,12.94,13.01,1051,12.798645289709,12.8777713811446,12.798645289709,12.8678806197152,1062.60777544443,0.0,1.0
2014-07-28,13.0,13.06,12.845,13.04,11817,12.8579898582857,12.9173344268624,12.7046830561292,12.8975529040035,11947.5129233366,0.0,1.0
2014-07-29,13.2,13.36,12.99,13.0,16577,13.0558050868747,13.2140572697459,12.8480990968563,12.8579898582857,16760.0847702591,0.0,1.0
2014-07-30,13.2,13.32,12.96,13.1,9607,13.0558050868747,13.1744942240281,12.8184268125679,12.9568974725802,9713.10456583695,0.0,1.0
2014-07-31,13.25,13.5,13.05,13.19,11116,13.105258894022,13.3525279297582,12.907443665433,13.0459143254453,11238.7707248718,0.0,1.0
2014-08-01,13.19,13.57,13.04,13.23,10027,13.0459143254453,13.4217632597644,12.8975529040035,13.0854773711631,10137.7432582124,0.0,1.0
2014-08-04,13.17,13.49,12.97,13.37,24742,13.0261328025864,13.3426371683288,12.8283175739974,13.2239480311754,25015.26315894,0.0,1.0
2014-08-05,13.14,13.41,13.02,13.02,10770,12.996460518298,13.2635110768932,12.8777713811446,12.8777713811446,10888.9493259149,0.0,1.0
2014-08-06,12.82,13.11,12.71,13.11,20889,12.6799561525556,12.9667882340097,12.5711577768316,12.9667882340097,21119.7086786476,0.0,1.0
2014-08-07,13.55,13.7,13.2,13.25,65631,13.4019817369055,13.5503431583472,13.0558050868747,13.105258894022,66355.8619507072,0.0,1.0
2014-08-08,13.65,13.65,13.35,13.64,12044,13.5008893512,13.5008893512,13.2041665083165,13.4909985897705,12177.0200261205,0.0,1.0
2014-08-11,13.65,13.8,13.55,13.69,6168,13.5008893512,13.6492507726418,13.4019817369055,13.5404523969178,6236.12251088605,0.0,1.0
2014-08-12,13.8,13.8,13.54,13.61,11893,13.6492507726418,13.6492507726418,13.392090975476,13.4613263054822,12024.3523057665,0.0,1.0
2014-08-13,13.81,13.94,13.78,13.93,5604,13.6591415340712,13.7877214326541,13.6294692497829,13.7778306712246,5665.89340969608,0.0,1.0
2014-08-14,14.239,14.48,13.72,13.72,50270,14.0834551993946,14.3218225498444,13.5701246812061,13.5701246812061,50825.2072993259,0.0,1.0
2014-08-15,14.555,14.7099,14.27,14.27,27203,14.3960032605653,14.5492111551075,14.1141165598259,14.1141165598259,27503.4436873594,0.0,1.0
2014-08-18,14.68,14.78,14.6,14.77,15464,14.5196377784334,14.6185453927279,14.4405116869978,14.6086546312985,15634.792235464,0.0,1.0
2014-08-19,14.31,14.75,14.0,14.62,22679,14.1536796055437,14.5888731084396,13.8470660012308,14.4602932098567,22929.4783437719,0.0,1.0
2014-08-20,14.15,14.47,14.15,14.47,7973,13.9954274226725,14.3119317884149,13.9954274226725,14.3119317884149,8061.05784359509,0.0,1.0
2014-08-21,14.01,14.15,14.0,14.15,9222,13.8569567626602,13.9954274226725,13.8470660012308,13.9954274226725,9323.8524311594,0.0,1.0
2014-08-22,13.87,14.0861,13.87,14.0001,7752,13.7184861026479,13.9322254571383,13.7184861026479,13.8471649088451,7837.61700784511,0.0,1.0
2014-08-25,13.9,14.02,13.88,14.02,11342,13.7481583869363,13.8668475240897,13.7283768640774,13.8668475240897,11467.26678315,0.0,1.0
2014-08-26,13.98,14.0,13.85,14.0,3723,13.8272844783719,13.8470660012308,13.698704579789,13.8470660012308,3764.11869455718,0.0,1.0
2014-08-27,13.86,13.99,13.83,13.99,7416,13.7085953412185,13.8371752398013,13.6789230569301,13.8371752398013,7497.90605394468,0.0,1.0
2014-08-28,14.0,14.01,13.8431,13.8431,6297,13.8470660012308,13.8569567626602,13.6918799544027,13.6918799544027,6366.54725211565,0.0,1.0
2014-08-29,13.91,14.15,13.7501,14.15,8758,13.7580491483657,13.9954274226725,13.5998958731088,13.9954274226725,8854.72778053502,0.0,1.0
2014-09-02,14.0,14.14,13.91,13.91,10572,13.8470660012308,13.9855366612431,13.7580491483657,13.7580491483657,10688.7625137949,0.0,1.0
2014-09-03,13.92,14.12,13.92,14.12,8283,13.7679399097952,13.9657551383842,13.7679399097952,13.9657551383842,8374.48164034841,0.0,1.0
2014-09-04,13.28,13.94,13.08,13.77,31957,13.1349311783103,13.7877214326541,12.9371159497213,13.6195784883534,32309.949267248,0.0,1.0
2014-09-05,13.68,13.6997,13.25,13.41,17166,13.5305616354883,13.5500464355044,13.105258894022,13.2635110768932,17355.5899840905,0.0,1.0
2014-09-08,13.67,13.9,13.291,13.69,4949,13.5206708740589,13.7481583869363,13.1458110158827,13.5404523969178,5003.65925849141,0.0,1.0
2014-09-09,13.87,13.94,13.7,13.72,11161,13.7184861026479,13.7877214326541,13.5503431583472,13.5701246812061,11284.2677276263,0.0,1.0
2014-09-10,14.03,14.15,13.85,13.85,15806,13.8767382855191,13.9954274226725,13.698704579789,13.698704579789,15980.5694563983,0.0,1.0
2014-09-11,13.85,14.15,13.85,14.11,16389,13.698704579789,13.9954274226725,13.698704579789,13.9558643769547,16570.0084031958,0.0,1.0
2014-09-12,14.0,14.1,13.95,13.96,8833,13.8470660012308,13.9459736155253,13.7976121940835,13.807502955513,8930.55611845919,0.0,1.0
2014-09-15,13.97,14.13,13.9,14.07,8408,13.8173937169424,13.9756458998136,13.7481583869363,13.9163013312369,8500.86220355543,0.0,1.0
2014-09-16,14.17,14.17,13.95,14.07,11952,14.0152089455314,14.0152089455314,13.7976121940835,13.9163013312369,12084.0039316002,0.0,1.0
2014-09-17,14.0,14.13,13.75,14.1,11587,13.8470660012308,13.9756458998136,13.5997969654945,13.9459736155253,11714.9726870357,0.0,1.0
2014-09-18,14.24,14.24,13.9587,13.9587,4159,14.0844442755376,14.0844442755376,13.8062171565271,13.8062171565271,4204.93409902319,0.0,1.0
2014-09-19,13.83,14.3,13.83,14.25,9987,13.6789230569301,14.1437888441143,13.6789230569301,14.094335036967,10097.3014779862,0.0,1.0
2014-09-22,13.8,14.15,13.75,13.8,32029,13.6492507726418,13.9954274226725,13.5997969654945,13.6492507726418,32382.7444716551,0.0,1.0
2014-09-23,14.05,14.1,13.86,14.0,2476,13.896519808378,13.9459736155253,13.7085953412185,13.8470660012308,2503.34619600419,0.0,1.0
2014-09-24,14.42,14.45,13.8601,13.96,9815,14.2624779812677,14.292150265556,13.7086942488327,13.807502955513,9923.40182301337,0.0,1.0
2014-09-25,14.26,14.45,14.101,14.39,2763,14.1042257983965,14.292150265556,13.9469626916682,14.2328056969793,2793.51596912745,0.0,1.0
2014-09-26,14.04,14.31,14.03,14.09,4737,13.8866290469486,14.1536796055437,13.8767382855191,13.9360828540958,4789.31782329234,0.0,1.0
2014-09-29,14.15,14.4,13.9,13.96,13852,13.9954274226725,14.2426964584088,13.7481583869363,13.807502955513,14004.9884923466,0.0,1.0
2014-09-30,14.32,14.32,13.95,14.18,25514,14.1635703669732,14.1635703669732,13.7976121940835,14.0250997069609,25795.7895173065,0.0,1.0
2014-10-01,13.8,14.27,13.77,14.2,12201,13.6492507726418,14.1141165598259,13.6195784883534,14.0448812298198,12335.7540135085,0.0,1.0
2014-10-02,14.1,14.24,13.8,13.8,13313,13.9459736155253,14.0844442755376,13.6492507726418,13.6492507726418,13460.0355037979,0.0,1.0
2014-10-03,14.125,14.24,14.01,14.019,10223,13.9707005190989,14.0844442755376,13.8569567626602,13.8658584479467,10335.907981321,0.0,1.0
2014-10-06,14.08,14.2,14.01,14.03,5080,13.9261920926664,14.0448812298198,13.8569567626602,13.8767382855191,5136.10608873234,0.0,1.0
2014-10-07,14.03,14.18,14.0,14.059,1616,13.8767382855191,14.0250997069609,13.8470660012308,13.9054214936645,1633.84792114006,0.0,1.0
2014-10-08,13.84,13.98,13.574,13.98,13587,13.6888138183596,13.8272844783719,13.4257195643362,13.8272844783719,13737.0616983477,0.0,1.0
2014-10-09,13.81,13.95,13.75,13.75,3227,13.6591415340712,13.7976121940835,13.5997969654945,13.5997969654945,3262.64061975183,0.0,1.0
2014-10-10,13.95,13.95,13.6,13.86,30131,13.7976121940835,13.7976121940835,13.4514355440527,13.7085953412185,30463.7819999202,0.0,1.0
2014-10-13,13.5,13.73,13.5,13.73,5946,13.3525279297582,13.5800154426356,13.3525279297582,13.5800154426356,6011.67063063044,0.0,1.0
2014-10-14,13.3,13.76,13.27,13.5,10595,13.1547127011692,13.609687726924,13.1250404168809,13.3525279297582,10712.0165374251,0.0,1.0
2014-10-15,13.22,13.49,13.22,13.26,48162,13.0755866097336,13.3426371683288,13.0755866097336,13.1151496554514,48693.9254814031,0.0,1.0
2014-10-16,13.62,13.63,13.073,13.073,2000,13.4712170669116,13.4811078283411,12.9301924167207,12.9301924167207,2022.08901131195,0.0,1.0
2014-10-17,14.0,14.09,13.62,13.62,10494,13.8470660012308,13.9360828540958,13.4712170669116,13.4712170669116,10609.9010423538,0.0,1.0
2014-10-20,13.76,13.8571,13.76,13.8571,3289,13.609687726924,13.7057270204039,13.609687726924,13.7057270204039,3325.32537910249,0.0,1.0
2014-10-21,13.75,13.81,13.67,13.74,5786,13.5997969654945,13.6591415340712,13.5206708740589,13.5899062040651,5849.90350972546,0.0,1.0
2014-10-22,13.26,13.95,13.11,13.95,29564,13.1151496554514,13.7976121940835,12.9667882340097,13.7976121940835,29890.5197652133,0.0,1.0
2014-10-23,13.55,13.65,13.41,13.65,7960,13.4019817369055,13.5008893512,13.2635110768932,13.5008893512,8047.91426502155,0.0,1.0
2014-10-24,13.52,13.6,13.45,13.5,11245,13.3723094526171,13.4514355440527,13.303074122611,13.3525279297582,11369.1954661015,0.0,1.0
2014-10-27,13.35,13.49,13.25,13.39,17534,13.2041665083165,13.3426371683288,13.105258894022,13.2437295540343,17727.6543621718,0.0,1.0
2014-10-28,13.4801,13.88,13.35,13.35,4121,13.3328453145136,13.7283768640774,13.2041665083165,13.2041665083165,4166.51440780828,0.0,1.0
2014-10-29,13.56,13.74,13.5,13.55,6791,13.4118724983349,13.5899062040651,13.3525279297582,13.4019817369055,6866.00323790974,0.0,1.0
2014-10-30,12.85,13.52,12.85,13.52,10012,12.709628436844,13.3723094526171,12.709628436844,13.3723094526171,10122.5775906276,0.0,1.0
2014-10-31,13.3,13.49,13.0,13.0,11131,13.1547127011692,13.3426371683288,12.8579898582857,12.8579898582857,11253.9363924567,0.0,1.0
2014-11-03,13.41,13.49,13.25,13.4,14633,13.2635110768932,13.3426371683288,13.105258894022,13.2536203154637,14794.6142512638,0.0,1.0
2014-11-04,13.35,13.98,13.33,13.47,10562,13.2041665083165,13.8272844783719,13.1843849854576,13.3228556454699,10678.6520687384,0.0,1.0
2014-11-05,13.51,13.99,13.51,13.75,16869,13.3624186911877,13.8371752398013,13.3624186911877,13.5997969654945,17055.3097659106,0.0,1.0
2014-11-06,13.96,13.99,13.66,13.74,5965,13.807502955513,13.8371752398013,13.5107801126294,13.5899062040651,6030.88047623787,0.0,1.0
2014-11-07,13.79,13.95,13.72,13.82,7829,13.6393600112123,13.7976121940835,13.5701246812061,13.6690322955007,7915.46743478062,0.0,1.0
2014-11-10,13.6701,13.94,13.6701,13.7,7772,13.5207697816732,13.7877214326541,13.5207697816732,13.5503431583472,7857.83789795822,0.0,1.0
2014-11-11,13.6,13.96,13.57,13.79,9820,13.4514355440527,13.807502955513,13.4217632597644,13.6393600112123,9928.45704554169,0.0,1.0
2014-11-12,13.69,13.76,13.58,13.76,2441,13.5404523969178,13.609687726924,13.4316540211938,13.609687726924,2467.95963830623,0.0,1.0
2014-11-13,13.19,13.64,13.19,13.6,16916,13.0459143254453,13.4909985897705,13.0459143254453,13.4514355440527,17102.8288576764,0.0,1.0
2014-11-14,13.19,13.27,13.15,13.16,11904,13.0459143254453,13.1250404168809,13.0063512797275,13.0162420411569,12035.4737953287,0.0,1.0
2014-11-17,12.8601,13.19,12.8,13.19,8854,12.7196181058877,13.0459143254453,12.6601746296967,13.0459143254453,8951.78805307799,0.0,1.0
2014-11-18,12.7,13.09,12.62,12.88,16109,12.5612670154022,12.9470067111508,12.4821409239666,12.7393007211323,16286.9159416121,0.0,1.0
2014-11-19,12.52,12.73,12.5001,12.73,4743,12.3832333096721,12.5909392996905,12.3635506944275,12.5909392996905,4795.38409032628,0.0,1.0
2014-11-20,12.69,12.69,12.47,12.53,19490,12.5513762539727,12.5513762539727,12.3337795025248,12.3931240711015,19705.257415235,0.0,1.0
2014-11-21,13.06,13.205,12.53,12.53,28969,12.9173344268624,13.0607504675894,12.3931240711015,12.3931240711015,29288.9482843479,0.0,1.0
2014-11-24,12.9101,13.21,12.9101,13.2,6411,12.7690719130349,13.0656958483042,12.7690719130349,13.0558050868747,6481.80632576047,0.0,1.0
2014-11-25,12.99,13.1999,12.908,13.05,6502,12.8480990968563,13.0557061792604,12.7669948531348,12.907443665433,6573.81137577512,0.0,1.0
2014-11-26,12.76,13.09,12.669,13.09,10621,12.6206115839789,12.9470067111508,12.5306056549709,12.9470067111508,10738.3036945721,0.0,1.0
2014-11-28,12.88,12.9438,12.88,12.9,1020,12.7393007211323,12.8024037790522,12.7393007211323,12.7590822439912,1031.26539576909,0.0,1.0
2014-12-01,12.84,13.0,12.7801,13.0,7050,12.6997376754145,12.8579898582857,12.6404920144521,12.8579898582857,7127.86376487462,0.0,1.0
2014-12-02,12.9048,12.92,12.7001,12.7001,930,12.7638298094773,12.7788637668501,12.5613659230165,12.5613659230165,940.271390260059,0.0,1.0
2014-12-03,13.62,13.71,12.99,13.0,16059,13.4712170669116,13.5602339197767,12.8480990968563,12.8579898582857,16236.3637163293,0.0,1.0
2014-12-04,13.44,13.64,13.12,13.35,17366,13.2931833611815,13.4909985897705,12.9766789954391,13.2041665083165,17557.7988852217,0.0,1.0
2014-12-05,13.4,13.8,13.38,13.52,7945,13.2536203154637,13.6492507726418,13.2338387926048,13.3723094526171,8032.74859743673,0.0,1.0
2014-12-08,13.42,13.69,13.345,13.43,4992,13.2734018383226,13.5404523969178,13.1992211276018,13.2832925997521,5047.13417223463,0.0,1.0
2014-12-09,13.44,13.57,12.52,13.33,18172,13.2931833611815,13.4217632597644,12.3832333096721,13.1843849854576,18372.7007567804,0.0,1.0
2014-12-10,13.2,13.65,13.1801,13.49,2904,13.0558050868747,13.5008893512,13.0361224716301,13.3426371683288,2936.07324442495,0.0,1.0
2014-12-11,13.63,13.64,13.22,13.22,5390,13.4811078283411,13.4909985897705,13.0755866097336,13.0755866097336,5449.5298854857,0.0,1.0
2014-12-12,13.5,13.5,13.22,13.22,766,13.3525279297582,13.3525279297582,13.0755866097336,13.0755866097336,774.460091332478,0.0,1.0
2014-12-15,13.29,13.5001,13.09,13.5001,9652,13.1448219397398,13.3526268373725,12.9470067111508,13.3526268373725,9758.60156859144,0.0,1.0
2014-12-16,13.5,13.54,13.31,13.31,17866,13.3525279297582,13.392090975476,13.1646034625987,13.1646034625987,18063.3211380497,0.0,1.0
2014-12-17,13.7,13.73,13.56,13.58,7811,13.5503431583472,13.5800154426356,13.4118724983349,13.4316540211938,7897.26863367884,0.0,1.0
2014-12-18,13.64,13.79,13.42,13.65,7454,13.4909985897705,13.6393600112123,13.2734018383226,13.5008893512,7536.32574515965,0.0,1.0
2014-12-19,13.57,13.67,13.45,13.51,15663,13.4217632597644,13.5206708740589,13.303074122611,13.3624186911877,15835.9900920895,0.0,1.0
2014-12-22,13.68,13.73,13.49,13.49,1285,13.5305616354883,13.5800154426356,13.3426371683288,13.3426371683288,1299.19218976793,0.0,1.0
2014-12-23,13.7,13.84,13.63,13.689,1945,13.5503431583472,13.6888138183596,13.4811078283411,13.5394633207749,1966.48156350088,0.0,1.0
2014-12-24,13.68,13.7,13.49,13.5578,6144,13.5305616354883,13.5503431583472,13.3426371683288,13.4096965308205,6211.85744275032,0.0,1.0
2014-12-26,13.65,13.7,13.5,13.53,10371,13.5008893512,13.5503431583472,13.3525279297582,13.3822002140466,10485.5425681581,0.0,1.0
2014-12-29,13.75,13.81,13.48,13.48,6682,13.5997969654945,13.6591415340712,13.3327464068993,13.3327464068993,6755.79938679322,0.0,1.0
2014-12-30,13.97,14.0,13.58,13.84,17317,13.8173937169424,13.8470660012308,13.4316540211938,13.6888138183596,17508.2577044445,0.0,1.0
2014-12-31,13.9999,14.0,13.51,13.68,2228,13.8469670936165,13.8470660012308,13.3624186911877,13.5305616354883,2252.6071586015,0.0,1.0
2015-01-02,13.92,14.0,13.65,13.651,5086,13.7679399097952,13.8470660012308,13.5008893512,13.5018784273429,5142.17235576627,0.0,1.0
2015-01-05,14.2,14.2,13.86,14.02,4248,14.0448812298198,14.0448812298198,13.7085953412185,13.8668475240897,4294.91706002657,0.0,1.0
2015-01-06,14.25,14.25,13.77,13.95,2095,14.094335036967,14.094335036967,13.6195784883534,13.7976121940835,2118.13823934927,0.0,1.0
2015-01-07,14.25,14.25,14.15,14.25,2792,14.094335036967,14.094335036967,13.9954274226725,14.094335036967,2822.83625979148,0.0,1.0
2015-01-08,14.5,14.56,14.22,14.24,5496,14.3416040727033,14.40094864128,14.0646627526787,14.0844442755376,5556.70060308523,0.0,1.0
2015-01-09,14.83,14.9,14.5,14.5001,5517,14.6679991998752,14.7372345298813,14.3416040727033,14.3417029803176,5577.93253770399,0.0,1.0
2015-01-12,14.56,15.0,14.52,14.71,8692,14.40094864128,14.8361421441758,14.3613855955622,14.5493100627218,8787.99884316172,0.0,1.0
2015-01-13,14.95,15.0,14.7501,14.84,14070,14.7866883370286,14.8361421441758,14.5889720160538,14.6778899613046,14225.3961945795,0.0,1.0
2015-01-14,14.73,14.9,14.65,14.65,10262,14.5690915855807,14.7372345298813,14.489965494145,14.489965494145,10375.3387170416,0.0,1.0
2015-01-15,13.81,14.55,13.75,14.42,15325,13.6591415340712,14.3910578798505,13.5997969654945,14.2624779812677,15494.2570491778,0.0,1.0
2015-01-16,13.72,13.8922,13.61,13.81,6318,13.5701246812061,13.7404435930213,13.4613263054822,13.6591415340712,6387.77918673447,0.0,1.0
2015-01-20,13.9,14.0,13.75,13.77,5083,13.7481583869363,13.8470660012308,13.5997969654945,13.6195784883534,5139.1392222493,0.0,1.0
2015-01-21,13.85,14.424,13.66,14.3699,7413,13.698704579789,14.2664342858395,13.5107801126294,14.2129252665061,7494.87292042774,0.0,1.0
2015-01-22,14.0,14.0499,13.75,13.75,3368,13.8470660012308,13.8964209007637,13.5997969654945,13.5997969654945,3405.19789504931,0.0,1.0
2015-01-23,14.7,14.847,13.84,14.21,16277,14.5394193012923,14.6848134943052,13.6888138183596,14.0547719912492,16456.7714185623,0.0,1.0
2015-01-26,14.5,14.8,14.34,14.8,3971,14.3416040727033,14.6383269155868,14.1833518898321,14.6383269155868,4014.85773195987,0.0,1.0
2015-01-27,14.815,14.8701,14.61,14.65,8274,14.653163057731,14.7076611532073,14.4504024484272,14.489965494145,8365.38223979752,0.0,1.0
2015-01-28,15.15,15.2499,14.95,15.0,20811,14.9845035656176,15.0833122722978,14.7866883370286,14.8361421441758,21040.8472072064,0.0,1.0
2015-01-29,15.0101,15.18,14.6039,14.6039,12976,14.8461318132196,15.0141758499059,14.4443690839553,14.4443690839553,13119.3135053919,0.0,1.0
2015-01-30,14.5,14.85,14.5,14.85,4613,14.3416040727033,14.6877807227341,14.3416040727033,14.6877807227341,4663.948304591,0.0,1.0
2015-02-02,14.7,14.78,14.3,14.78,6989,14.5394193012923,14.6185453927279,14.1437888441143,14.6185453927279,7066.1900500296,0.0,1.0
2015-02-03,14.6899,14.81,14.25,14.69,8011,14.5294296322486,14.6482176770163,14.094335036967,14.5295285398629,8099.47753480998,0.0,1.0
2015-02-04,14.48,14.78,14.25,14.25,19661,14.3218225498444,14.6185453927279,14.094335036967,14.094335036967,19878.1460257021,0.0,1.0
2015-02-05,14.37,14.83,14.31,14.37,9072,14.2130241741204,14.6679991998752,14.1536796055437,14.2130241741204,9172.19575531102,0.0,1.0
2015-02-06,14.42,14.54,14.3,14.3,12684,14.2624779812677,14.3811671184211,14.1437888441143,14.1437888441143,12824.0885097404,0.0,1.0
2015-02-09,14.49,14.5,14.26,14.26,8024,14.3317133112738,14.3416040727033,14.1042257983965,14.1042257983965,8112.62111338356,0.0,1.0
2015-02-10,14.4,14.489,14.26,14.39,6600,14.2426964584088,14.3307242351309,14.1042257983965,14.2328056969793,6672.89373732942,0.0,1.0
2015-02-11,14.4,14.55,14.36,14.38,7587,14.2426964584088,14.3910578798505,14.203133412691,14.2229149355499,7670.79466441187,0.0,1.0
2015-02-12,14.69,14.69,14.4,14.4732,2814,14.5295285398629,14.5295285398629,14.2426964584088,14.3150968320724,2845.0792389159,0.0,1.0
2015-02-13,14.75,14.849,14.6,14.849,3470,14.5888731084396,14.6867916465911,14.4405116869978,14.6867916465911,3508.32443462622,0.0,1.0
2015-02-17,14.7,14.7,13.85,14.7,23448,14.5394193012923,14.5394193012923,13.698704579789,14.5394193012923,23706.9715686213,0.0,1.0
2015-02-18,14.5,14.6999,14.3801,14.69,1793,14.3416040727033,14.539320393678,14.2230138431642,14.5295285398629,1812.80279864116,0.0,1.0
2015-02-19,14.43,14.43,14.19,14.28,14833,14.2723687426971,14.2723687426971,14.0349904683903,14.1240073212554,14996.8231523951,0.0,1.0
2015-02-20,14.5,14.65,14.25,14.58,9003,14.3416040727033,14.489965494145,14.094335036967,14.4207301641389,9102.43368442073,0.0,1.0
2015-02-23,14.01,14.47,14.0,14.22,12026,13.8569567626602,14.3119317884149,13.8470660012308,14.0646627526787,12158.8212250188,0.0,1.0
2015-02-24,14.25,14.36,14.0501,14.23,4335,14.094335036967,14.203133412691,13.8966187159923,14.0745535141081,4382.87793201865,0.0,1.0
2015-02-25,14.0,14.0519,13.85,13.9,3670,13.8470660012308,13.8983990530496,13.698704579789,13.7481583869363,3710.53333575741,0.0,1.0
2015-02-26,14.2,14.2,13.86,13.96,6652,14.0448812298198,14.0448812298198,13.7085953412185,13.807502955513,6725.46805162352,0.0,1.0
2015-02-27,14.1,14.2,14.051,14.2,2878,13.9459736155253,14.0448812298198,13.897508884521,14.0448812298198,2909.78608727789,0.0,1.0
2015-03-02,14.22,14.2899,14.02,14.2899,5950,14.0646627526787,14.1337991750705,13.8668475240897,14.1337991750705,6015.71480865303,0.0,1.0
2015-03-03,14.04,14.23,13.91,14.23,1593,13.8866290469486,14.0745535141081,13.7580491483657,14.0745535141081,1610.59389750996,0.0,1.0
2015-03-04,13.96,13.96,13.85,13.86,683,13.807502955513,13.807502955513,13.698704579789,13.7085953412185,690.543397363028,0.0,1.0
2015-03-05,14.115,14.28,13.981,14.07,5731,13.9608097576694,14.1240073212554,13.8282735545148,13.9163013312369,5794.29606191441,0.0,1.0
2015-03-06,14.06,14.2099,13.99,14.12,2584,13.9064105698075,14.0546730836349,13.8371752398013,13.9657551383842,2612.53900261503,0.0,1.0
2015-03-09,14.05,14.25,14.0,14.0,5342,13.896519808378,14.094335036967,13.8470660012308,13.8470660012308,5400.99974921422,0.0,1.0
2015-03-10,14.11,14.29,13.99,14.24,7276,13.9558643769547,14.1338980826848,13.8371752398013,14.0844442755376,7356.35982315287,0.0,1.0
2015-03-11,14.02,14.29,13.98,14.18,6355,13.8668475240897,14.1338980826848,13.8272844783719,14.0250997069609,6425.1878334437,0.0,1.0
2015-03-12,14.8,15.1,14.25,14.25,32107,14.6383269155868,14.9350497584703,14.094335036967,14.094335036967,32461.6059430964,0.0,1.0
2015-03-13,14.87,14.89,14.67,14.89,8813,14.707562245593,14.7273437684519,14.509747017004,14.7273437684519,8910.33522834607,0.0,1.0
2015-03-16,14.82,15.0,14.5,14.87,17745,14.6581084384457,14.8361421441758,14.3416040727033,14.707562245593,17940.9847528653,0.0,1.0
2015-03-17,14.82,15.01,14.5925,15.01,6311,14.6581084384457,14.8460329056053,14.4330936159257,14.8460329056053,6380.70187519486,0.0,1.0
2015-03-18,15.498,15.68,14.8071,14.9,26904,15.3287020633625,15.5087139213785,14.6453493562017,14.7372345298813,27201.1413801682,0.0,1.0
2015-03-19,15.49,15.6,15.3,15.5,8097,15.3207894542189,15.4295878299429,15.1328649870593,15.3306802156483,8186.42736229642,0.0,1.0
2015-03-20,15.38,15.5,15.202,15.202,9073,15.2119910784949,15.3306802156483,15.0359355250507,15.0359355250507,9173.20679981667,0.0,1.0
2015-03-23,15.7,15.75,15.42,15.56,21583,15.5284954442374,15.5779492513846,15.2515541242127,15.390024784225,21821.3735655728,0.0,1.0
2015-03-24,16.3585,16.39,15.6001,15.7,49251,16.1798020843667,16.2109579828694,15.4296867375571,15.5284954442374,49794.9529480623,0.0,1.0
2015-03-25,16.55,16.69,16.4001,16.45,22483,16.3692101657407,16.507680825753,16.2209476519132,16.2703025514461,22731.3136206632,0.0,1.0
2015-03-26,16.4026,16.76,16.0,16.55,37520,16.2234203422706,16.5769161557591,15.8252182871209,16.3692101657407,37934.389852212,0.0,1.0
2015-03-27,16.3,16.3,16.07,16.3,14834,16.1219411300044,16.1219411300044,15.894453617127,16.1219411300044,14997.8341969007,0.0,1.0
2015-03-30,16.62,16.69,16.3,16.3,39531,16.4384454957468,16.507680825753,16.1219411300044,16.1219411300044,39967.6003530863,0.0,1.0
2015-03-31,17.17,17.3145,16.49,16.49,30262,16.9824373743666,17.1253588770221,16.3098655971639,16.3098655971639,30596.2288301611,0.0,1.0
2015-04-01,17.4,17.5,17.02,17.28,34712,17.2099248872439,17.3088325015385,16.8340759529248,17.0912357500905,35095.3768803303,0.0,1.0
2015-04-02,17.7,17.79,17.25,17.25,126955,17.5066477301275,17.5956645829925,17.0615634658022,17.0615634658022,128357.155215554,0.0,1.0
2015-04-06,18.65,19.4,17.85,17.85,300917,18.4462700659253,19.1880771731341,17.6550091515692,17.6550091515692,304240.479508478,0.0,1.0
2015-04-07,18.27,19.1715,18.26,19.05,58792,18.0704211316061,18.9620732744711,18.0605303701767,18.8419005231033,59441.3285765262,0.0,1.0
2015-04-08,19.0,19.0,17.76,18.46,47386,18.792446715956,18.792446715956,17.5659922987042,18.2583455987657,47909.3549450141,0.0,1.0
2015-04-09,18.42,19.4,18.27,19.0,50669,18.2187825530479,19.1880771731341,18.0704211316061,18.792446715956,51228.6140570826,0.0,1.0
2015-04-10,18.73,18.97,18.4701,18.53,23031,18.5253961573609,18.7627744316677,18.2683352678095,18.3275809287719,23285.3660097627,0.0,1.0
2015-04-13,18.89,19.25,18.33,18.73,88300,18.6836483402321,19.0397157516923,18.1297657001828,18.5253961573609,89275.2298494224,0.0,1.0
2015-04-14,18.75,19.05,18.2665,19.05,40602,18.5451776802198,18.8419005231033,18.0669593651058,18.8419005231033,41050.4290186438,0.0,1.0
2015-04-15,18.5,19.24,18.3,18.3,25696,18.2979086444835,19.0298249902628,18.1000934158945,18.1000934158945,25979.7996173359,0.0,1.0
2015-04-16,18.84,18.89,18.57,18.7,22233,18.6341945330848,18.6836483402321,18.3671439744897,18.4957238730725,22478.5524942493,0.0,1.0
2015-04-17,18.69,18.94,18.51,18.93,26863,18.4858331116431,18.7331021473793,18.307799405913,18.7232113859499,27159.6885554364,0.0,1.0
2015-04-20,19.07,19.24,18.8,18.83,65345,18.8616820459622,19.0298249902628,18.594631487367,18.6243037716554,66066.7032220896,0.0,1.0
2015-04-21,19.7,19.88,19.1,19.15,37284,19.4848000160176,19.6628337217477,18.8913543302505,18.9408081373978,37695.7833488773,0.0,1.0
2015-04-22,19.55,19.89,19.25,19.7,26773,19.3364385945758,19.6727244831771,19.0397157516923,19.4848000160176,27068.6945499274,0.0,1.0
2015-04-23,19.161,19.5,19.16,19.5,17842,18.9516879749702,19.2869847874286,18.9506988988272,19.2869847874286,18039.0560699139,0.0,1.0
2015-04-24,19.2,19.2,18.8,19.2,58804,18.990261944545,18.990261944545,18.594631487367,18.990261944545,59453.461110594,0.0,1.0
2015-04-27,19.92,20.52,19.2,19.2,125279,19.7023967674655,20.2958424532325,18.990261944545,18.990261944545,126662.644624075,0.0,1.0
2015-04-28,21.21,21.21,20.0,20.13,151991,20.9783049918646,20.9783049918646,19.7815228589011,19.9101027574839,153669.665459157,0.0,1.0
2015-04-29,21.95,22.0,21.42,21.82,135205,21.7102213376439,21.7596751447912,21.1860109818831,21.5816414390611,136698.272387216,0.0,1.0
2015-04-30,21.88,22.0,21.03,22.0,65688,21.6409860076378,21.7596751447912,20.8002712861345,21.7596751447912,66413.4914875296,0.0,1.0
2015-05-01,21.77,21.85,21.15,21.63,50157,21.5321876319138,21.6113137233494,20.9189604232879,21.3937169719015,50710.9592701868,0.0,1.0
2015-05-04,21.76,22.0,21.73,22.0,66801,21.5222968704844,21.7596751447912,21.492624586196,21.7596751447912,67538.7840223247,0.0,1.0
2015-05-05,21.48,21.97,21.095,21.97,50938,21.2453555504598,21.7300028605028,20.8645612354259,21.7300028605028,51500.5850291039,0.0,1.0
2015-05-06,21.55,21.68,21.0,21.52,36753,21.3145908804659,21.4431707790488,20.7705990018461,21.2849185961776,37158.9187163741,0.0,1.0
2015-05-07,22.23,22.79,21.25,21.78,117025,21.9871626576686,22.5410452977178,21.0178680375824,21.5420783933433,118317.48327439,0.0,1.0
2015-05-08,23.1,23.5,22.48,22.63,163576,22.8476589020308,23.2432893592088,22.2344316934048,22.3827931148466,165382.616057181,0.0,1.0
2015-05-11,22.0,24.4,21.41,23.77,160745,21.7596751447912,24.1334578878593,21.1761202204536,23.5103399178039,162520.34906167,0.0,1.0
2015-05-12,22.2,22.495,21.57,21.57,144864,21.9574903733802,22.249267835549,21.3343724033248,21.3343724033248,146463.951267347,0.0,1.0
2015-05-13,23.8,24.208,22.33,22.6,205860,23.5400122020923,23.9435552684139,22.0860702719631,22.3531208305582,208133.621934339,0.0,1.0
2015-05-14,24.73,25.0,23.7757,24.14,292666,24.4598530150312,24.7269035736264,23.5159776518187,23.8762980906936,295898.351292311,0.0,1.0
2015-05-15,24.8,25.49,24.71,25.17,172394,24.5290883450374,25.2115508836694,24.4400714921723,24.895046517927,174298.006508056,0.0,1.0
2015-05-18,25.45,26.0,24.8,25.79,306947,25.1719878379516,25.7159797165714,24.5290883450374,25.508273726553,310337.077877585,0.0,1.0
2015-05-19,25.6,25.96,24.85,25.15,177813,25.3203492593934,25.6764166708536,24.5785421521846,24.8752649950681,179776.856684206,0.0,1.0
2015-05-20,26.0,26.0,25.14,25.82,150125,25.7159797165714,25.7159797165714,24.8653742336387,25.5379460108413,151783.056411603,0.0,1.0
2015-05-21,27.33,27.5,26.19,26.249,235421,27.0314509866883,27.199593930989,25.903904183731,25.9622596761647,238021.108566035,0.0,1.0
2015-05-22,27.5,28.0,27.04,27.5,198610,27.199593930989,27.6941320024615,26.7446189052343,27.199593930989,200803.549268333,0.0,1.0
2015-05-26,25.35,27.6,24.35,27.6,327290,25.0730802236571,27.2985015452835,24.0840040807121,27.2985015452835,330904.756256144,0.0,1.0
2015-05-27,26.22,26.46,25.01,25.64,125551,25.9335764680193,26.1709547423261,24.7367943350558,25.3599123051112,126937.648729613,0.0,1.0
2015-05-28,27.05,27.33,26.0087,26.23,125963,26.7545096666637,27.0314509866883,25.724584679015,25.9434672294488,127354.199065944,0.0,1.0
2015-05-29,26.01,27.25,24.5,27.25,192510,25.7258704780009,26.9523248952527,24.2323655021538,26.9523248952527,194636.177783831,0.0,1.0
2015-06-01,27.28,27.28,25.76,26.23,183730,26.9819971795411,26.9819971795411,25.4786014422646,25.9434672294488,185759.207024172,0.0,1.0
2015-06-02,26.97,27.33,26.11,27.2,168252,26.6753835752281,27.0314509866883,25.8247780922954,26.9028710881055,170110.260165629,0.0,1.0
2015-06-03,28.05,28.18,26.6301,27.05,300531,27.7435858096088,27.8721657081916,26.3391965942411,26.7545096666637,303850.216329295,0.0,1.0
2015-06-04,28.19,28.19,27.39,28.08,137611,27.8820564696211,27.8820564696211,27.090795555265,27.7732580938971,139130.845467824,0.0,1.0
2015-06-05,28.4,28.49,27.5001,28.19,115482,28.0897624596395,28.1787793125046,27.1996928386033,27.8820564696211,116757.441602163,0.0,1.0
2015-06-08,28.25,28.68,27.7,28.47,211393,27.9414010381978,28.3667037796642,27.397409159578,28.1589977896457,213727.731184133,0.0,1.0
2015-06-09,28.41,28.48,28.03,28.19,98471,28.099653221069,28.1688885510752,27.7238042867499,27.8820564696211,99558.5635164494,0.0,1.0
2015-06-10,28.55,28.68,28.2,28.32,90290,28.2381238810813,28.3667037796642,27.8919472310505,28.0106363682039,91287.2084156779,0.0,1.0
2015-06-11,28.46,28.95,27.9,28.95,150625,28.1491070282163,28.6337543382593,27.595224388167,28.6337543382593,152288.578664431,0.0,1.0
2015-06-12,28.34,28.55,27.95,28.16,87087,28.0304178910628,28.2381238810813,27.6446781953143,27.8523841853327,88048.8328640619,0.0,1.0
2015-06-15,26.05,27.95,24.56,27.15,353400,25.7654335237187,27.6446781953143,24.2917100707305,26.8534172809582,357303.128298821,0.0,1.0
2015-06-16,23.15,26.05,23.0,26.05,483113,22.897112709178,25.7654335237187,22.7487512877363,25.7654335237187,488448.744260975,0.0,1.0
2015-06-17,24.02,24.6,22.76,22.82,199153,23.7576089535402,24.3312731164483,22.5113730134294,22.5707175820061,201352.546434904,0.0,1.0
2015-06-18,22.96,24.2,21.12,24.02,414518,22.7091882420185,23.9356426592703,20.8892881389996,23.7576089535402,419096.146395502,0.0,1.0
2015-06-19,23.35,23.4199,22.0,22.68,228323,23.094927937767,23.1640643601589,21.7596751447912,22.4322469219938,230844.714664889,0.0,1.0
2015-06-22,23.94,24.3699,23.12,23.34,186244,23.6784828621046,24.1036866959567,22.8674404248897,23.0850371763376,188300.972911391,0.0,1.0
2015-06-23,23.56,24.15,23.27,23.94,94058,23.3026339277855,23.8861888521231,23.0158018463314,23.6784828621046,95096.8241129895,0.0,1.0
2015-06-24,23.11,23.71,22.79,23.39,95638,22.8575496634602,23.4509953492272,22.5410452977178,23.1344909834848,96694.2744319261,0.0,1.0
2015-06-25,23.25,23.33,22.54,22.62,109125,22.9960203234725,23.0751464149081,22.2937762619815,22.3729023534171,110330.231679708,0.0,1.0
2015-06-26,22.49,23.22,22.18,23.13,630707,22.2443224548343,22.9663480391842,21.9377088505213,22.8773311863191,637672.847028762,0.0,1.0
2015-06-29,21.73,22.25,19.4005,19.65,165400,21.492624586196,22.0069441805275,19.1885717112055,19.4353462088703,167226.761235498,0.0,1.0
2015-06-30,22.84,23.02,21.81,22.04,104497,22.590499104865,22.7685328105952,21.5717506776316,21.799238190509,105651.117707533,0.0,1.0
2015-07-01,22.28,23.4,22.19,23.4,82427,22.0366164648158,23.1443817449143,21.9475996119508,23.1443817449143,83337.365467705,0.0,1.0
2015-07-02,20.46,22.15,20.08,22.11,109335,20.2364978846558,21.908036566233,19.8606489503367,21.8684735205152,110542.551025896,0.0,1.0
2015-07-06,20.71,21.47,20.01,20.01,203082,20.4837669203921,21.2354647890303,19.7914136203305,19.7914136203305,205324.940297626,0.0,1.0
2015-07-07,20.18,20.4,19.26,20.17,115673,19.9595565646312,20.1771533160791,19.0496065131218,19.9496658032018,116950.551102743,0.0,1.0
2015-07-08,20.52,20.636,19.68,20.03,91474,20.2958424532325,20.4105752858141,19.4650184931587,19.8111951431894,92484.2851103747,0.0,1.0
2015-07-09,20.3,20.62,20.0,20.4,66620,20.0782457017846,20.394750067527,19.7815228589011,20.1771533160791,67355.784966801,0.0,1.0
2015-07-10,20.85,21.27,20.32,20.62,63629,20.6222375804044,21.0376495604413,20.0980272246435,20.394750067527,64331.7508503839,0.0,1.0
2015-07-13,20.42,21.42,20.14,20.84,75578,20.196934838938,21.1860109818831,19.9199935189134,20.6123468189749,76412.7216484673,0.0,1.0
2015-07-14,20.76,20.94,20.11,20.23,52018,20.5332207275393,20.7112544332694,19.890321234625,20.0090103717785,52592.5130952125,0.0,1.0
2015-07-15,20.06,20.57,20.06,20.57,56970,19.8408674274778,20.3452962603798,19.8408674274778,20.3452962603798,57599.2054872208,0.0,1.0
2015-07-16,21.16,21.81,20.15,20.37,79453,20.9288511847174,21.5717506776316,19.9298842803428,20.1474810317908,80330.5191078839,0.0,1.0
2015-07-17,20.59,21.14,20.155,21.14,47532,20.3650777832387,20.9090696618585,19.9348296610576,20.9090696618585,48056.9674428397,0.0,1.0
2015-07-20,20.41,20.52,19.35,20.39,100608,20.1870440775086,20.2958424532325,19.1386233659868,20.1672625546497,101719.165625036,0.0,1.0
2015-07-21,20.49,20.66,20.085,20.15,39377,20.2661701689442,20.4343131132448,19.8655943310514,19.9298842803428,39811.8994992152,0.0,1.0
2015-07-22,19.88,20.52,19.73,20.49,56144,19.6628337217477,20.2958424532325,19.5144723003059,20.2661701689442,56764.082725549,0.0,1.0
2015-07-23,20.3,20.31,19.48,19.82,48721,20.0782457017846,20.0881364632141,19.2672032645697,19.603489153171,49259.0993600647,0.0,1.0
2015-07-24,18.93,20.15,18.7969,20.05,91071,18.7232113859499,19.9298842803428,18.5915653513239,19.8309766660483,92076.8341745951,0.0,1.0
2015-07-27,18.49,19.37,18.37,18.73,44595,18.2880178830541,19.1584048888457,18.1693287459007,18.5253961573609,45087.5297297281,0.0,1.0
2015-07-28,18.67,18.8,17.97,18.44,105378,18.4660515887842,18.594631487367,17.7736982887226,18.2385640759068,106541.847917015,0.0,1.0
2015-07-29,19.24,19.42,18.47,18.47,43111,19.0298249902628,19.207858695993,18.2682363601952,18.2682363601952,43587.1396833348,0.0,1.0
2015-07-30,19.6,19.61,18.95,19.23,41022,19.3858924017231,19.3957831631525,18.7429929088088,19.0199342288334,41475.0677110193,0.0,1.0
2015-07-31,19.08,19.86,18.64,19.86,47471,18.8715728073916,19.6430521988888,18.4363793044958,19.6430521988888,47995.2937279948,0.0,1.0
2015-08-03,18.02,19.1804,17.82,18.61,73464,17.8231520958699,18.9708760521433,17.6253368672809,18.4067070202075,74275.3735635104,0.0,1.0
2015-08-04,18.07,18.46,17.69,17.91,33069,17.8726059030171,18.2583455987657,17.496756968698,17.7143537201459,33434.2307575375,0.0,1.0
2015-08-05,18.82,18.89,18.12,18.4,72346,18.6144130102259,18.6836483402321,17.9220597101644,18.199001030189,73145.0258061872,0.0,1.0
2015-08-06,18.1,18.73,17.92,18.73,31505,17.9022781873055,18.5253961573609,17.7242444815754,18.5253961573609,31852.9571506914,0.0,1.0
2015-08-07,17.7,18.11,17.501,17.95,41950,17.5066477301275,17.9121689487349,17.3098215776814,17.7539167658637,42413.317012268,0.0,1.0
2015-08-10,20.71,20.99,18.76,18.76,112608,20.4837669203921,20.7607082404167,18.5550684416492,18.5550684416492,113851.699692908,0.0,1.0
2015-08-11,20.76,20.76,19.63,19.63,62594,20.5332207275393,20.5332207275393,19.4155646860114,19.4155646860114,63285.3197870301,0.0,1.0
2015-08-12,21.39,21.63,19.928,20.76,79296,21.1563386975947,21.3937169719015,19.7103093766091,20.5332207275393,80171.7851204962,0.0,1.0
2015-08-13,21.42,22.35,21.1,21.35,49854,21.1860109818831,22.105851794822,20.8695066161407,21.1167756518769,50404.6127849729,0.0,1.0
2015-08-14,22.01,22.07,20.47,21.9,59329,21.7695659062207,21.8289104747974,20.2463886460853,21.6607675304967,59984.2594760631,0.0,1.0
2015-08-17,21.91,22.49,21.55,21.99,43891,21.6706582919261,22.2443224548343,21.3145908804659,21.7497843833617,44375.7543977464,0.0,1.0
2015-08-18,20.66,21.77,20.58,21.63,34050,20.4343131132448,21.5321876319138,20.3551870218092,21.3937169719015,34426.065417586,0.0,1.0
2015-08-19,20.41,20.85,20.02,20.85,53392,20.1870440775086,20.6222375804044,19.80130438176,20.6222375804044,53981.6882459837,0.0,1.0
2015-08-20,19.92,20.6699,19.824,20.28,32701,19.7023967674655,20.44410496706,19.6074454577428,20.0584641789257,33062.166379456,0.0,1.0
2015-08-21,20.23,20.42,19.32,19.8,38287,20.0090103717785,20.196934838938,19.1089510816985,19.5837076303121,38709.8609880502,0.0,1.0
2015-08-24,19.38,20.38,18.96,19.32,77908,19.1682956502752,20.1573717932202,18.7528836702382,19.1089510816985,78768.4553466454,0.0,1.0
2015-08-25,19.38,19.72,19.25,19.67,45324,19.1682956502752,19.5045815388765,19.0397157516923,19.4551277317292,45824.5811743512,0.0,1.0
2015-08-26,19.79,20.2878,18.7,19.84,57172,19.5738168688826,20.0661789728407,18.4957238730725,19.6232706760299,57803.4364773634,0.0,1.0
2015-08-27,20.32,20.54,19.45,19.72,52767,20.0980272246435,20.3156239760914,19.2375309802813,19.5045815388765,53349.7854299488,0.0,1.0
2015-08-28,21.75,21.75,20.06,20.09,55295,21.5124061090549,21.5124061090549,19.8408674274778,19.8705397117661,55905.7059402472,0.0,1.0
2015-08-31,21.85,22.02,21.53,21.63,64347,21.6113137233494,21.7794566676501,21.294809357607,21.3937169719015,65057.6808054451,0.0,1.0
2015-09-01,20.02,21.729,19.88,21.53,37165,19.80130438176,21.4916355100531,19.6628337217477,21.294809357607,37575.4690527042,0.0,1.0
2015-09-02,20.03,20.42,19.045,20.42,43881,19.8111951431894,20.196934838938,18.8369551423886,20.196934838938,44365.6439526899,0.0,1.0
2015-09-03,19.56,20.0,19.54,19.78,29682,19.3463293560053,19.7815228589011,19.3265478331464,19.5639261074532,30009.8230168806,0.0,1.0
2015-09-04,19.43,19.58,19.11,19.36,36540,19.2177494574224,19.3661108788642,18.90124509168,19.1485141274163,36943.5662366693,0.0,1.0
2015-09-08,19.95,20.15,19.37,19.77,47162,19.7320690517538,19.9298842803428,19.1584048888457,19.5540353460237,47682.8809757471,0.0,1.0
2015-09-09,19.26,20.28,19.18,20.28,26064,19.0496065131218,20.0584641789257,18.9704804216861,20.0584641789257,26351.8639954172,0.0,1.0
2015-09-10,20.09,20.09,19.18,19.18,30268,19.8705397117661,19.8705397117661,18.9704804216861,18.9704804216861,30602.2950971951,0.0,1.0
2015-09-11,19.46,19.88,19.33,19.78,28286,19.2474217417108,19.6628337217477,19.1188418431279,19.5639261074532,28598.4048869848,0.0,1.0
2015-09-14,19.13,19.39,19.09,19.39,30718,18.9210266145389,19.1781864117046,18.8814635688211,19.1781864117046,31057.2651247402,0.0,1.0
2015-09-15,19.56,19.7999,19.14,19.32,15464,19.3463293560053,19.5836087226978,18.9309173759683,19.1089510816985,15634.792235464,0.0,1.0
2015-09-16,19.5,19.7,19.26,19.55,18662,19.2869847874286,19.4848000160176,19.0496065131218,19.3364385945758,18868.1125645517,0.0,1.0
2015-09-17,19.83,20.09,19.38,19.38,39226,19.6133799146004,19.8705397117661,19.1682956502752,19.1682956502752,39659.2317788613,0.0,1.0
2015-09-18,19.31,19.96,19.0,19.49,102771,19.099060320269,19.7419598131833,18.792446715956,19.2770940259991,103906.05489077,0.0,1.0
2015-09-21,18.75,19.56,18.5,19.56,47784,18.5451776802198,19.3463293560053,18.2979086444835,19.3463293560053,48311.750658265,0.0,1.0
2015-09-22,18.62,18.824,18.0,18.0,32256,18.4165977816369,18.6183693147977,17.803370573011,17.803370573011,32612.2515744391,0.0,1.0
2015-09-23,18.26,18.54,18.12,18.526,25290,18.0605303701767,18.3374716902013,17.9220597101644,18.3236246242001,25569.3155480396,0.0,1.0
2015-09-24,19.21,19.3,18.11,18.19,37473,19.0001527059745,19.0891695588396,17.9121689487349,17.9912950401705,37886.8707604463,0.0,1.0
2015-09-25,17.81,19.42,17.69,19.42,33755,17.6154461058514,19.207858695993,17.496756968698,19.207858695993,34127.8072884174,0.0,1.0
2015-09-28,17.46,17.77,16.86,17.77,35394,17.2692694558207,17.5758830601336,16.6758237700536,17.5758830601336,35784.9092331874,0.0,1.0
2015-09-29,18.81,18.87,17.33,17.36,43017,18.6045222487965,18.6638668173732,17.1406895572378,17.1703618415261,43492.101499803,0.0,1.0
2015-09-30,18.45,18.92,17.37,18.68,67259,18.2484548373363,18.7133206245204,17.1802526029556,18.4759423502136,68001.842405915,0.0,1.0
2015-10-01,18.8,18.97,18.2504,18.57,23821,18.594631487367,18.7627744316677,18.0510352392044,18.3671439744897,24084.091169231,0.0,1.0
2015-10-02,18.61,18.91,18.16,18.74,23732,18.4067070202075,18.703429863091,17.9616227558822,18.5352869187903,23994.1082082275,0.0,1.0
2015-10-05,18.71,18.91,18.465,18.55,30584,18.505614634502,18.703429863091,18.2632909794804,18.3473624516308,30921.7851609823,0.0,1.0
2015-10-06,19.07,19.14,18.87,18.87,23515,18.8616820459622,18.9309173759683,18.6638668173732,18.6638668173732,23774.7115505002,0.0,1.0
2015-10-07,20.03,20.45,19.12,19.12,32871,19.8111951431894,20.2266071232264,18.9111358531094,18.9111358531094,33234.0439454176,0.0,1.0
2015-10-08,20.47,20.49,19.75,20.05,13651,20.2463886460853,20.2661701689442,19.5342538231648,19.8309766660483,13801.7685467097,0.0,1.0
2015-10-09,20.23,20.64,19.8,20.64,18184,20.0090103717785,20.4145315903859,19.5837076303121,20.4145315903859,18384.8332908482,0.0,1.0
2015-10-12,19.66,20.0099,19.44,19.8,12839,19.4452369702998,19.7913147127162,19.2276402188519,19.5837076303121,12980.800408117,0.0,1.0
2015-10-13,19.51,20.19,19.44,19.68,14615,19.296875548858,19.9694473260607,19.2276402188519,19.4650184931587,14776.4154501621,0.0,1.0
2015-10-14,19.04,19.65,18.9,19.48,14735,18.8320097616738,19.4353462088703,18.6935391016615,19.2672032645697,14897.7407908408,0.0,1.0
2015-10-15,19.75,19.78,18.6,19.02,22164,19.5342538231648,19.5639261074532,18.396816258778,18.8122282388149,22408.790423359,0.0,1.0
2015-10-16,19.16,19.74,19.138,19.74,13521,18.9506988988272,19.5243630617354,18.9289392236825,19.5243630617354,13670.3327609745,0.0,1.0
2015-10-19,19.7,19.85,18.97,19.14,17202,19.4848000160176,19.6331614374593,18.7627744316677,18.9309173759683,17391.987586294,0.0,1.0
2015-10-20,19.8,19.99,19.42,19.75,17621,19.5837076303121,19.7716320974716,19.207858695993,19.5342538231648,17815.6152341639,0.0,1.0
2015-10-21,19.52,19.9699,19.5,19.9,14757,19.3067663102875,19.7517516669984,19.2869847874286,19.6826152446066,14919.9837699652,0.0,1.0
2015-10-22,19.64,20.08,19.41,19.41,27099,19.4254554474409,19.8606489503367,19.1979679345635,19.1979679345635,27398.2950587712,0.0,1.0
2015-10-23,20.13,20.23,19.42,19.74,23604,19.9101027574839,20.0090103717785,19.207858695993,19.5243630617354,23864.6945115037,0.0,1.0
2015-10-26,20.46,20.48,20.1,20.1,14193,20.2364978846558,20.2562794075147,19.8804304731956,19.8804304731956,14349.7546687752,0.0,1.0
2015-10-27,19.42,20.32,19.26,20.32,78141,19.207858695993,20.0980272246435,19.0496065131218,20.0980272246435,79004.0287164633,0.0,1.0
2015-10-28,20.72,20.75,19.73,19.73,27200,20.4936576818215,20.5233299661099,19.5144723003059,19.5144723003059,27500.4105538425,0.0,1.0
2015-10-29,19.82,20.68,19.64,20.39,24759,19.603489153171,20.4540946361037,19.4254554474409,20.1672625546497,25032.4509155362,0.0,1.0
2015-10-30,20.04,20.19,19.6,19.64,33108,19.8210859046189,19.9694473260607,19.3858924017231,19.4254554474409,33473.661493258,0.0,1.0
2015-11-02,21.46,21.49,19.99,20.148,33027,21.2255740276009,21.2552463118892,19.7716320974716,19.927906128057,33391.7668882998,0.0,1.0
2015-11-03,21.97,21.98,20.0,21.49,33854,21.7300028605028,21.7398936219323,19.7815228589011,21.2552463118892,34227.9006944774,0.0,1.0
2015-11-04,21.23,22.0,20.2,22.0,29888,20.9980865147235,21.7596751447912,19.9793380874901,21.7596751447912,30218.0981850458,0.0,1.0
2015-11-05,15.61,18.0,15.27,18.0,196772,15.4394785913723,17.803370573011,15.103192702771,17.803370573011,198945.249466937,0.0,1.0
2015-11-06,15.0,16.25,14.77,15.78,133409,14.8361421441758,16.0724873228571,14.6086546312985,15.607621535673,134882.436455058,0.0,1.0
2015-11-09,15.37,15.64,14.8,15.0,50002,15.2021003170655,15.4691508756607,14.6383269155868,14.8361421441758,50554.24737181,0.0,1.0
2015-11-10,15.35,15.541,15.11,15.11,14597,15.1823187942066,15.3712323375091,14.9449405198998,14.9449405198998,14758.2166490602,0.0,1.0
2015-11-11,15.12,15.35,14.8,15.3,46938,14.9548312813292,15.1823187942066,14.6383269155868,15.1328649870593,47456.4070064802,0.0,1.0
2015-11-12,14.58,15.16,14.52,14.92,44096,14.4207301641389,14.994394327047,14.3613855955622,14.7570160527402,44583.0185214058,0.0,1.0
2015-11-13,14.26,14.698,14.25,14.39,41924,14.1042257983965,14.5374411490064,14.094335036967,14.2328056969793,42387.029855121,0.0,1.0
2015-11-16,14.54,14.61,13.95,14.3,61632,14.3811671184211,14.4504024484272,13.7976121940835,14.1437888441143,62312.6949725889,0.0,1.0
2015-11-17,13.69,14.63,13.5,14.6,48757,13.5404523969178,14.4701839712861,13.3525279297582,14.4405116869978,49295.4969622683,0.0,1.0
2015-11-18,14.16,14.19,13.41,13.92,42263,14.005318184102,14.0349904683903,13.2635110768932,13.7679399097952,42729.7739425383,0.0,1.0
2015-11-19,13.56,14.31,13.5,14.31,27988,13.4118724983349,14.1536796055437,13.3525279297582,14.1536796055437,28297.1136242995,0.0,1.0
2015-11-20,13.48,13.6899,12.91,13.55,78086,13.3327464068993,13.5403534893035,12.7689730054207,13.4019817369055,78948.4212686526,0.0,1.0
2015-11-23,13.44,13.78,13.263,13.29,31574,13.2931833611815,13.6294692497829,13.1181168838803,13.1448219397398,31922.7192215818,0.0,1.0
2015-11-24,13.55,13.63,13.44,13.59,14843,13.4019817369055,13.4811078283411,13.2931833611815,13.4415447826233,15006.9335974516,0.0,1.0
2015-11-25,13.8,14.01,13.31,13.39,22130,13.6492507726418,13.8569567626602,13.1646034625987,13.2437295540343,22374.4149101666,0.0,1.0
2015-11-27,13.82,13.93,13.5,13.67,4084,13.6690322955007,13.7778306712246,13.3525279297582,13.5206708740589,4129.10576109898,0.0,1.0
2015-11-30,14.25,14.5,13.85,13.85,31675,14.094335036967,14.3416040727033,13.698704579789,13.698704579789,32024.834716653,0.0,1.0
2015-12-01,14.67,14.7,13.96,14.4,19660,14.509747017004,14.5394193012923,13.807502955513,14.2426964584088,19877.1349811964,0.0,1.0
2015-12-02,14.24,14.715,14.03,14.59,21810,14.0844442755376,14.5542554434365,13.8767382855191,14.4306209255683,22050.8806683568,0.0,1.0
2015-12-03,13.54,14.28,13.5,14.26,20129,13.392090975476,14.1240073212554,13.3525279297582,14.1042257983965,20351.3148543492,0.0,1.0
2015-12-04,12.6,13.45,12.59,13.45,132611,12.4623594011077,13.303074122611,12.4524686396782,13.303074122611,134075.622939544,0.0,1.0
2015-12-07,12.24,12.72,12.0,12.63,51483,12.1062919896475,12.5810485382611,11.8689137153407,12.492031685396,52051.6042846864,0.0,1.0
2015-12-08,11.7,12.2,11.39,12.0,31930,11.5721908724571,12.0667289439297,11.2655772681442,11.8689137153407,32282.6510655953,0.0,1.0
2015-12-09,11.61,12.16,11.51,11.72,33409,11.4831740195921,12.0271658982119,11.3842664052976,11.591972395316,33777.9858894604,0.0,1.0
2015-12-10,11.5,11.77,11.38,11.6356,43457,11.3743756438681,11.6414262024633,11.2556865067147,11.5084943688515,43936.9610822918,0.0,1.0
2015-12-11,11.19,11.44,11.0,11.19,75002,11.0677620395552,11.3150310752914,10.8798375723956,11.0677620395552,75830.3600132091,0.0,1.0
2015-12-14,12.12,12.19,11.19,11.35,94732,11.9876028524941,12.0568381825002,11.0677620395552,11.2260142224264,95778.2681098014,0.0,1.0
2015-12-15,12.36,12.43,11.94,12.1,32309,12.2249811268009,12.294216456807,11.809569146764,11.9678213296352,32665.8369332388,0.0,1.0
2015-12-16,12.76,12.9,12.44,12.44,28033,12.6206115839789,12.7590822439912,12.3041072182365,12.3041072182365,28342.6106270539,0.0,1.0
2015-12-17,12.5,13.1,12.25,13.1,21452,12.3634517868132,12.9568974725802,12.1161827510769,12.9568974725802,21688.9267353319,0.0,1.0
2015-12-18,13.0,13.0,12.25,12.51,57014,12.8579898582857,12.8579898582857,12.1161827510769,12.3733425482426,57643.6914454697,0.0,1.0
2015-12-21,12.72,13.09,12.22,13.09,39761,12.5810485382611,12.9470067111508,12.0865104667886,12.9470067111508,40200.1405893872,0.0,1.0
2015-12-22,12.66,12.73,12.54,12.686,27185,12.5217039696844,12.5909392996905,12.403014832531,12.547419949401,27485.2448862576,0.0,1.0
2015-12-23,13.32,13.38,12.66,12.66,25792,13.1744942240281,13.2338387926048,12.5217039696844,12.5217039696844,26076.8598898789,0.0,1.0
2015-12-24,13.15,13.295,13.14,13.18,5983,13.0063512797275,13.1497673204545,12.996460518298,13.0360235640158,6049.07927733968,0.0,1.0
2015-12-28,12.85,13.4,12.76,13.37,20608,12.709628436844,13.2536203154637,12.6206115839789,13.2239480311754,20835.6051725582,0.0,1.0
2015-12-29,13.37,13.487,12.75,13.01,28267,13.2239480311754,13.3396699399,12.6107208225494,12.8678806197152,28579.1950413774,0.0,1.0
2015-12-30,12.82,13.37,12.82,13.37,19525,12.6799561525556,13.2239480311754,12.6799561525556,13.2239480311754,19740.6439729329,0.0,1.0
2015-12-31,12.83,13.19,12.8,13.19,39105,12.6898469139851,13.0459143254453,12.6601746296967,13.0459143254453,39536.8953936767,0.0,1.0
2016-01-04,12.25,12.76,11.9,12.75,50106,12.1161827510769,12.6206115839789,11.7700061010461,12.6107208225494,50659.3960003983,0.0,1.0
2016-01-05,11.82,12.4,11.72,12.4,32097,11.6908800096105,12.2645441725187,11.591972395316,12.2645441725187,32451.4954980399,0.0,1.0
2016-01-06,11.63,11.85,11.42,11.73,30380,11.502955542451,11.7205522938989,11.2952495524325,11.6018631567455,30715.5320818284,0.0,1.0
2016-01-07,10.84,11.5,10.7299,11.37,33605,10.7215853895244,11.3743756438681,10.6126881061861,11.2457957452853,33976.150612569,0.0,1.0
2016-01-08,10.02,10.76,10.01,10.76,48600,9.91054295230945,10.6424592980888,9.90065219088,10.6424592980888,49136.7629748803,0.0,1.0
2016-01-11,9.84,10.1265,9.81,10.07,44304,9.73250924657934,10.0158795615331,9.70283696229099,9.9599967594567,44793.3157785822,0.0,1.0
2016-01-12,9.67,10.025,9.4,10.0,48605,9.56436630227868,9.91548833302417,9.29731574368351,9.89076142945055,49141.8181974086,0.0,1.0
2016-01-13,9.45,9.81,9.27,9.81,38866,9.34676955083076,9.70283696229099,9.16873584510066,9.70283696229099,39295.2557568251,0.0,1.0
2016-01-14,10.06,10.22,9.46,9.51,19158,9.95010599802725,10.1083581808985,9.35666031226022,9.40611411940747,19369.5906393571,0.0,1.0
2016-01-15,9.76,9.9499,9.5,9.75,27061,9.65338315514373,9.841208714689,9.39622335797802,9.64349239371428,27359.8753675563,0.0,1.0
2016-01-19,9.84,9.98,9.52,9.85,32799,9.73250924657934,9.87097990659164,9.41600488083692,9.74240000800879,33161.2487410103,0.0,1.0
2016-01-20,10.12,10.3,9.4,9.73,39812,10.009450566604,10.1874842723341,9.29731574368351,9.62371087085538,40251.7038591754,0.0,1.0
2016-01-21,10.39,10.48,10.1,10.22,17772,10.2765011251991,10.3655179780642,9.98966904374505,10.1083581808985,17968.282954518,0.0,1.0
2016-01-22,10.6,10.83,10.38,10.57,20020,10.4842071152176,10.7116946280949,10.2666103637697,10.4545348309292,20241.1110032326,0.0,1.0
2016-01-25,10.25,10.6,10.165,10.54,23918,10.1380304651868,10.4842071152176,10.0539589930365,10.4248625466409,24182.1624862796,0.0,1.0
2016-01-26,10.33,10.48,10.05,10.45,17912,10.2171565566224,10.3655179780642,9.9402152365978,10.3358456937758,18109.8291853098,0.0,1.0
2016-01-27,10.12,10.55,10.035,10.31,20887,10.009450566604,10.4347533080703,9.92537909445362,10.1973750337635,21117.6865896362,0.0,1.0
2016-01-28,10.3,10.43,10.14,10.43,14076,10.1874842723341,10.3160641709169,10.0292320894629,10.3160641709169,14231.4624616134,0.0,1.0
2016-01-29,10.83,10.915,10.25,10.25,23608,10.7116946280949,10.7957661002453,10.1380304651868,10.1380304651868,23868.7386895263,0.0,1.0
2016-02-01,10.73,10.9,10.3801,10.85,16535,10.6127870138004,10.7809299581011,10.266709271384,10.7314761509538,16717.6209010216,0.0,1.0
2016-02-02,10.63,10.93,10.41,10.57,16128,10.5138793995059,10.8106022423894,10.296282648058,10.4545348309292,16306.1257872196,0.0,1.0
2016-02-03,10.66,10.88,10.28,10.82,17037,10.5435516837943,10.7611484352422,10.1677027494752,10.7018038666655,17225.1652428608,0.0,1.0
2016-02-04,10.78,11.3,10.71,10.72,19641,10.6622408209477,11.1765604152791,10.5930054909415,10.602896252371,19857.925135589,0.0,1.0
2016-02-05,10.6,11.28,10.6,10.8,21919,10.4842071152176,11.1567788924202,10.4842071152176,10.6820223438066,22161.0845194732,0.0,1.0
2016-02-08,10.28,10.51,10.24,10.51,33363,10.1677027494752,10.3951902623525,10.1281397037574,10.3951902623525,33731.4778422001,0.0,1.0
2016-02-09,10.15,10.28,10.08,10.28,29181,10.0391228508923,10.1677027494752,9.96988752088615,10.1677027494752,29503.289719547,0.0,1.0
2016-02-10,10.0,10.6932,9.99,10.29,48145,9.89076142945055,10.5763890117401,9.8808706680211,10.1775935109046,48676.7377248068,0.0,1.0
2016-02-11,9.92,10.07,9.23,9.71,39062,9.81163533801494,9.9599967594567,9.12917279938285,9.60392934799648,39493.4204799337,0.0,1.0
2016-02-12,10.3,10.34,9.65,10.05,11085,10.1874842723341,10.2270473180519,9.54458477941978,9.9402152365978,11207.4283451964,0.0,1.0
2016-02-16,10.85,10.86,10.29,10.5,19477,10.7314761509538,10.7413669123833,10.1775935109046,10.3852995009231,19692.1138366615,0.0,1.0
2016-02-17,10.98,11.06,10.86,10.86,15933,10.8600560495367,10.9391821409723,10.7413669123833,10.7413669123833,16108.9721086166,0.0,1.0
2016-02-18,11.01,11.03,10.8,10.98,22196,10.8897283338251,10.909509856684,10.6820223438066,10.8600560495367,22441.1438475399,0.0,1.0
2016-02-19,10.99,11.1,10.74,10.99,16061,10.8699468109661,10.9787451866901,10.6226777752299,10.8699468109661,16238.3858053407,0.0,1.0
2016-02-22,11.69,11.81,11.08,11.15,23964,11.5623001110277,11.6809892481811,10.9589636638312,11.0281989938374,24228.6705335397,0.0,1.0
2016-02-23,11.35,11.6099,11.22,11.48,26094,11.2260142224264,11.4830751119778,11.0974343238435,11.3545941210092,26382.1953305869,0.0,1.0
2016-02-24,11.43,11.55,10.82,11.15,21223,11.305140313862,11.4238294510154,10.7018038666655,11.0281989938374,21457.3975435367,0.0,1.0
2016-02-25,11.06,11.54,11.0,11.44,23780,10.9391821409723,11.4139386895859,10.8798375723956,11.3150310752914,24042.6383444991,0.0,1.0
2016-02-26,11.49,11.6,11.1,11.1,18244,11.3644848824387,11.4732832581626,10.9787451866901,10.9787451866901,18445.4959611875,0.0,1.0
2016-02-29,11.38,11.62,11.29,11.43,19349,11.2556865067147,11.4930647810215,11.1666696538497,11.305140313862,19562.7001399375,0.0,1.0
2016-03-01,11.48,11.51,11.34,11.51,17331,11.3545941210092,11.3842664052976,11.2161234609969,11.3842664052976,17522.4123275237,0.0,1.0
2016-03-02,11.71,11.75,11.3026,11.37,9390,11.5820816338866,11.6216446796044,11.1791320132508,11.2457957452853,9493.70790810959,0.0,1.0
2016-03-03,12.03,12.13,11.66,11.76,25967,11.898585999629,11.9974936139235,11.5326278267393,11.6315354410338,26253.7926783687,0.0,1.0
2016-03-04,12.78,12.85,11.82,12.06,23593,12.6403931068378,12.709628436844,11.6908800096105,11.9282582839174,23853.5730219414,0.0,1.0
2016-03-07,13.13,13.25,12.68,12.74,22154,12.9865697568686,13.105258894022,12.5414854925433,12.60083006112,22398.6799783024,0.0,1.0
2016-03-08,12.57,13.03,12.57,13.02,22281,12.4326871168193,12.8876621425741,12.4326871168193,12.8777713811446,22527.0826305208,0.0,1.0
2016-03-09,12.8,12.8099,12.5331,12.59,10539,12.6601746296967,12.6699664835119,12.3961902071447,12.4524686396782,10655.3980451083,0.0,1.0
2016-03-10,11.94,12.8,11.76,12.8,27530,11.809569146764,12.6601746296967,11.6315354410338,12.6601746296967,27834.0552407088,0.0,1.0
2016-03-11,12.44,12.46,11.79,12.0,24440,12.3041072182365,12.3238887410954,11.6612077253222,11.8689137153407,24709.927718232,0.0,1.0
2016-03-14,12.35,12.45,12.25,12.45,22253,12.2150903653714,12.3139979796659,12.1161827510769,12.3139979796659,22498.7733843624,0.0,1.0
2016-03-15,12.26,12.45,12.18,12.45,14675,12.1260735125064,12.3139979796659,12.0469474210708,12.3139979796659,14837.0781205014,0.0,1.0
2016-03-16,12.03,12.15,11.96,12.15,7863,11.898585999629,12.0172751367824,11.8293506696229,12.0172751367824,7949.84294797293,0.0,1.0
2016-03-17,12.37,12.45,12.12,12.12,16264,12.2348718882303,12.3139979796659,11.9876028524941,11.9876028524941,16443.6278399888,0.0,1.0
2016-03-18,12.35,12.52,12.26,12.35,35860,12.2150903653714,12.3832333096721,12.1260735125064,12.2150903653714,36256.0559728233,0.0,1.0
2016-03-21,12.35,12.5,12.32,12.35,22532,12.2150903653714,12.3634517868132,12.1854180810831,12.2150903653714,22780.8548014404,0.0,1.0
2016-03-22,12.35,12.52,12.32,12.34,18342,12.2150903653714,12.3832333096721,12.1854180810831,12.205199603942,18544.5783227419,0.0,1.0
2016-03-23,12.12,12.48,12.035,12.27,32090,11.9876028524941,12.3436702639543,11.9035313803437,12.1359642739358,32444.4181865001,0.0,1.0
2016-03-24,12.12,12.17,12.0,12.11,17773,11.9876028524941,12.0370566596413,11.8689137153407,11.9777120910646,17969.2939990236,0.0,1.0
2016-03-28,12.15,12.42,12.1,12.42,26613,12.0172751367824,12.2843256953776,11.9678213296352,12.2843256953776,26906.9274290225,0.0,1.0
2016-03-29,13.06,13.19,12.15,12.15,21427,12.9173344268624,13.0459143254453,12.0172751367824,12.0172751367824,21663.6506226906,0.0,1.0
2016-03-30,12.93,13.39,12.84,13.39,30145,12.7887545282796,13.2437295540343,12.6997376754145,13.2437295540343,30477.9366229992,0.0,1.0
2016-03-31,12.48,12.95,12.48,12.94,21705,12.3436702639543,12.8085360511385,12.3436702639543,12.798645289709,21944.7209952629,0.0,1.0
2016-04-01,12.23,12.44,12.16,12.24,15624,12.096401228218,12.3041072182365,12.0271658982119,12.1062919896475,15796.559356369,0.0,1.0
2016-04-04,11.85,12.41,11.76,12.41,18783,11.7205522938989,12.2744349339481,11.6315354410338,12.2744349339481,18990.4489497362,0.0,1.0
2016-04-05,11.54,12.04,11.41,11.89,24385,11.4139386895859,11.9084767610585,11.2853587910031,11.7601153396167,24654.320270421,0.0,1.0
2016-04-06,11.53,11.61,11.2701,11.6,13532,11.4040479281565,11.4831740195921,11.1469870386051,11.4732832581626,13681.4542505366,0.0,1.0
2016-04-07,11.44,11.68,11.31,11.47,23408,11.3150310752914,11.5524093495982,11.1864511767086,11.3447033595798,23666.5297883951,0.0,1.0
2016-04-08,11.07,11.525,11.0,11.34,26042,10.9490729024018,11.3991025474418,10.8798375723956,11.2161234609969,26329.6210162928,0.0,1.0
2016-04-11,10.98,11.26,10.96,11.25,17312,10.8600560495367,11.1369973695613,10.8402745266778,11.1271066081319,17503.2024819162,0.0,1.0
2016-04-12,11.03,11.25,10.815,10.97,39214,10.909509856684,11.1271066081319,10.6968584859508,10.8501652881072,39647.0992447932,0.0,1.0
2016-04-13,10.95,11.17,10.81,11.17,25683,10.8303837652483,11.0479805166963,10.691913105236,11.0479805166963,25966.6560387625,0.0,1.0
2016-04-14,10.89,10.96,10.86,10.96,13504,10.7710391966716,10.8402745266778,10.7413669123833,10.8402745266778,13653.1450043783,0.0,1.0
2016-04-15,10.77,10.96,10.75,10.91,20073,10.6523500595182,10.8402745266778,10.6325685366593,10.7908207195305,20294.6963620324,0.0,1.0
2016-04-18,10.87,10.94,10.65,10.73,63461,10.7512576738127,10.8204930038189,10.5336609223648,10.6127870138004,64161.895373434,0.0,1.0
2016-04-19,11.23,11.36,10.9125,10.96,22744,11.107325085273,11.2359049838558,10.7932934098879,10.8402745266778,22995.1962366394,0.0,1.0
2016-04-20,11.45,11.59,11.09,11.25,43439,11.3249218367209,11.4633924967332,10.9688544252607,11.1271066081319,43918.7622811898,0.0,1.0
2016-04-21,11.46,11.54,11.33,11.33,12762,11.3348125981503,11.4139386895859,11.2062326995675,11.2062326995675,12902.9499811816,0.0,1.0
2016-04-22,11.75,11.84,11.52,11.52,17009,11.6216446796044,11.7106615324694,11.394157166727,11.394157166727,17196.8559967024,0.0,1.0
2016-04-25,11.77,11.94,11.48,11.8,19105,11.6414262024633,11.809569146764,11.3545941210092,11.6710984867516,19316.0052805574,0.0,1.0
2016-04-26,12.05,12.08,11.85,11.85,26370,11.9183675224879,11.9480398067763,11.7205522938989,11.7205522938989,26661.243614148,0.0,1.0
2016-04-27,12.18,12.41,11.7,12.02,47116,12.0469474210708,12.2744349339481,11.5721908724571,11.8886952381996,47636.3729284867,0.0,1.0
2016-04-28,12.13,12.4,12.02,12.14,41006,11.9974936139235,12.2645441725187,11.8886952381996,12.007384375353,41458.8909989289,0.0,1.0
2016-04-29,11.73,12.1,11.65,12.1,23785,11.6018631567455,11.9678213296352,11.5227370653099,11.9678213296352,24047.6935670273,0.0,1.0
2016-05-02,11.47,11.7,11.2868,11.7,31579,11.3447033595798,11.5721908724571,11.1635046101922,11.5721908724571,31927.7744441099,0.0,1.0
2016-05-03,11.34,11.45,11.08,11.45,27680,11.2161234609969,11.3249218367209,10.9589636638312,11.3249218367209,27985.7119165574,0.0,1.0
2016-05-04,12.45,12.45,11.23,11.45,266095,12.3139979796659,12.3139979796659,11.107325085273,11.3249218367209,269033.887732527,0.0,1.0
2016-05-05,11.38,12.33,11.25,12.33,43251,11.2556865067147,12.1953088425125,11.1271066081319,12.1953088425125,43728.6859141266,0.0,1.0
2016-05-06,11.46,11.6168,11.32,11.38,33792,11.3348125981503,11.4898997373641,11.196341938138,11.2556865067147,34165.2159351267,0.0,1.0
2016-05-09,12.24,12.91,11.53,11.75,55108,12.1062919896475,12.7689730054207,11.4040479281565,11.6216446796044,55716.6406176893,0.0,1.0
2016-05-10,13.25,13.45,12.39,12.39,65236,13.105258894022,13.303074122611,12.2546534110892,12.2546534110892,65956.499370973,0.0,1.0
2016-05-11,12.36,13.19,12.26,13.16,42254,12.2249811268009,13.0459143254453,12.1260735125064,13.0162420411569,42720.6745419874,0.0,1.0
2016-05-12,12.8,13.0,12.1,12.53,35701,12.6601746296967,12.8579898582857,11.9678213296352,12.3931240711015,36095.2998964239,0.0,1.0
2016-05-13,12.96,12.99,12.68,12.71,16641,12.8184268125679,12.8480990968563,12.5414854925433,12.5711577768316,16824.7916186211,0.0,1.0
2016-05-16,12.51,13.095,12.25,12.86,28351,12.3733425482426,12.9519520918655,12.1161827510769,12.7195191982734,28664.1227798526,0.0,1.0
2016-05-17,11.88,12.59,11.77,12.38,50902,11.7502245781872,12.4524686396782,11.6414262024633,12.2447626496598,51464.1874269006,0.0,1.0
2016-05-18,12.0,12.19,11.89,12.0,13311,11.8689137153407,12.0568381825002,11.7601153396167,11.8689137153407,13458.0134147866,0.0,1.0
2016-05-19,11.88,11.98,11.54,11.95,21543,11.7502245781872,11.8491321924818,11.4139386895859,11.8194599081934,21780.9317853467,0.0,1.0
2016-05-20,12.32,12.64,12.0,12.0,19551,12.1854180810831,12.5019224468255,11.8689137153407,11.8689137153407,19766.9311300799,0.0,1.0
2016-05-23,12.37,12.66,12.04,12.17,28749,12.2348718882303,12.5217039696844,11.9084767610585,12.0370566596413,29066.5184931036,0.0,1.0
2016-05-24,12.8,12.8,12.32,12.32,22391,12.6601746296967,12.6601746296967,12.1854180810831,12.1854180810831,22638.2975261429,0.0,1.0
2016-05-25,13.09,13.43,12.73,12.73,34595,12.9470067111508,13.2832925997521,12.5909392996905,12.5909392996905,34977.0846731683,0.0,1.0
2016-05-26,13.0,13.39,12.86,13.39,13778,12.8579898582857,13.2437295540343,12.7195191982734,13.2437295540343,13930.171198928,0.0,1.0
2016-05-27,12.68,13.133,12.43,12.94,32286,12.5414854925433,12.9895369852974,12.294216456807,12.798645289709,32642.5829096087,0.0,1.0
2016-05-31,12.61,12.8999,12.48,12.68,38314,12.4722501625371,12.7589833363769,12.3436702639543,12.5414854925433,38737.1591897031,0.0,1.0
2016-06-01,12.9,13.0,12.405,12.48,14900,12.7590822439912,12.8579898582857,12.2694895532334,12.3436702639543,15064.563134274,0.0,1.0
2016-06-02,12.8,12.9,12.56,12.9,12418,12.6601746296967,12.7590822439912,12.4227963553899,12.7590822439912,12555.1506712359,0.0,1.0
2016-06-03,12.53,12.85,12.37,12.85,18422,12.3931240711015,12.709628436844,12.2348718882303,12.709628436844,18625.4618831944,0.0,1.0
2016-06-06,12.88,13.02,12.47,12.49,35946,12.7393007211323,12.8777713811446,12.3337795025248,12.3535610253837,36343.0058003096,0.0,1.0
2016-06-07,13.42,13.5,12.87,12.87,58234,13.2734018383226,13.3525279297582,12.7294099597029,12.7294099597029,58877.1657423701,0.0,1.0
2016-06-08,13.31,13.503,12.91,13.49,31351,13.1646034625987,13.3554951581871,12.7689730054207,13.3426371683288,31697.2562968204,0.0,1.0
2016-06-09,12.91,13.31,12.85,13.22,32511,12.7689730054207,13.1646034625987,12.709628436844,13.0755866097336,32870.0679233812,0.0,1.0
2016-06-10,12.74,12.93,12.57,12.69,16275,12.60083006112,12.7887545282796,12.4326871168193,12.5513762539727,16454.749329551,0.0,1.0
2016-06-13,13.16,13.25,12.74,12.74,33325,13.0162420411569,13.105258894022,12.60083006112,12.60083006112,33693.0581509854,0.0,1.0
2016-06-14,12.94,13.32,12.83,13.2,24510,12.798645289709,13.1744942240281,12.6898469139851,13.0558050868747,24780.7008336279,0.0,1.0
2016-06-15,13.03,13.25,12.89,13.01,19933,12.8876621425741,13.105258894022,12.7491914825618,12.8678806197152,20153.1501312405,0.0,1.0
2016-06-16,13.03,13.15,12.7515,12.86,39515,12.8876621425741,13.0063512797275,12.6122044367639,12.7195191982734,39951.4236409957,0.0,1.0
2016-06-17,13.43,13.47,12.98,13.08,46661,13.2832925997521,13.3228556454699,12.8382083354268,12.9371159497213,47176.3476784133,0.0,1.0
2016-06-20,13.66,13.92,13.427,13.72,54936,13.5107801126294,13.7679399097952,13.2803253713232,13.5701246812061,55542.7409627168,0.0,1.0
2016-06-21,13.61,13.78,13.19,13.68,51944,13.4613263054822,13.6294692497829,13.0459143254453,13.5305616354883,52517.6958017939,0.0,1.0
2016-06-22,13.14,14.38,13.0,13.72,101001,12.996460518298,14.2229149355499,12.8579898582857,13.5701246812061,102116.506115759,0.0,1.0
2016-06-23,14.31,14.34,13.28,13.34,75009,14.1536796055437,14.1833518898321,13.1349311783103,13.194275746887,75837.4373247491,0.0,1.0
2016-06-24,13.45,13.79,13.125,13.5,656253,13.303074122611,13.6393600112123,12.9816243761538,13.3525279297582,663500.989970249,0.0,1.0
2016-06-27,13.3,13.72,12.83,13.38,73328,13.1547127011692,13.5701246812061,12.6898469139851,13.2338387926048,74137.8715107414,0.0,1.0
2016-06-28,13.26,13.9837,13.06,13.69,69548,13.1151496554514,13.8309440601008,12.9173344268624,13.5404523969178,70316.1232793618,0.0,1.0
2016-06-29,13.0,13.66,13.0,13.4,51727,12.8579898582857,13.5107801126294,12.8579898582857,13.2536203154637,52298.2991440666,0.0,1.0
2016-06-30,13.65,13.79,13.12,13.16,50824,13.5008893512,13.6393600112123,12.9766789954391,13.0162420411569,51385.3259554592,0.0,1.0
2016-07-01,14.22,14.245,13.7,13.7,55180,14.0646627526787,14.0893896562523,13.5503431583472,13.5503431583472,55789.4358220965,0.0,1.0
2016-07-05,14.15,14.33,13.6842,14.33,46536,13.9954274226725,14.1734611284026,13.5347157552887,14.1734611284026,47049.9671152065,0.0,1.0
2016-07-06,14.22,14.38,13.63,14.18,25757,14.0646627526787,14.2229149355499,13.4811078283411,14.0250997069609,26041.4733321809,0.0,1.0
2016-07-07,14.08,14.369,14.05,14.21,31523,13.9261920926664,14.2120350979775,13.896519808378,14.0547719912492,31871.1559517932,0.0,1.0
2016-07-08,14.25,14.3,14.04,14.28,33861,14.094335036967,14.1437888441143,13.8866290469486,14.1240073212554,34234.978006017,0.0,1.0
2016-07-11,14.08,14.36,14.04,14.19,37697,13.9261920926664,14.203133412691,13.8866290469486,14.0349904683903,38113.3447297132,0.0,1.0
2016-07-12,14.09,14.365,14.0101,14.26,31838,13.9360828540958,14.2080787934057,13.8570556702745,14.1042257983965,32189.6349710749,0.0,1.0
2016-07-13,13.96,14.21,12.51,14.0,109717,13.807502955513,14.0547719912492,12.3733425482426,13.8470660012308,110928.770027056,0.0,1.0
2016-07-14,14.24,14.47,13.91,14.26,29942,14.0844442755376,14.3119317884149,13.7580491483657,14.1042257983965,30272.6945883511,0.0,1.0
2016-07-15,14.43,14.755,14.04,14.35,46097,14.2723687426971,14.5938184891543,13.8866290469486,14.1932426512615,46606.1185772235,0.0,1.0
2016-07-18,14.46,14.83,14.33,14.64,48691,14.3020410269855,14.6679991998752,14.1734611284026,14.4800747327156,49228.768024895,0.0,1.0
2016-07-19,14.14,14.67,13.98,14.4,45857,13.9855366612431,14.509747017004,13.8272844783719,14.2426964584088,46363.4678958659,0.0,1.0
2016-07-20,14.86,14.992,14.11,14.11,121747,14.6976714841635,14.8282295350323,13.9558643769547,13.9558643769547,123091.635430098,0.0,1.0
2016-07-21,15.19,15.6,14.84,14.88,86621,15.0240666113354,15.4295878299429,14.6778899613046,14.7174530070224,87577.686124426,0.0,1.0
2016-07-22,15.38,15.85,15.06,15.32,84093,15.2119910784949,15.6768568656791,14.8954867127525,15.1526465099182,85021.765614128,0.0,1.0
2016-07-25,15.76,16.27,15.49,15.55,90697,15.5878400128141,16.092268845716,15.3207894542189,15.3801340227956,91698.7035294796,0.0,1.0
2016-07-26,16.23,16.73,15.91,15.99,101802,16.0527057999982,16.5472438714708,15.7362014342558,15.8153275256914,102926.35276479,0.0,1.0
2016-07-27,17.11,17.13,16.04,16.35,79858,16.9230928057899,16.9428743286488,15.8647813328387,16.1713949371516,80739.9921326747,0.0,1.0
2016-07-28,16.57,17.25,16.35,17.08,102838,16.3889916885996,17.0615634658022,16.1713949371516,16.8934205215015,103973.794872649,0.0,1.0
2016-07-29,15.92,16.76,15.92,16.53,50024,15.7460921956853,16.5769161557591,15.7460921956853,16.3494286428818,50576.4903509343,0.0,1.0
2016-08-01,16.3,16.64,15.71,15.75,159574,16.1219411300044,16.4582270186057,15.5383862056668,15.5779492513846,161336.415945546,0.0,1.0
2016-08-02,16.23,16.66,15.94,16.47,33744,16.0527057999982,16.4780085414646,15.7658737185442,16.290084074305,34116.6857988553,0.0,1.0
2016-08-03,16.34,16.4999,16.26,16.37,9491,16.1615041757222,16.3196574509791,16.0823780842866,16.1911764600105,9595.82340318084,0.0,1.0
2016-08-04,16.15,16.76,16.11,16.35,54488,15.9735797085626,16.5769161557591,15.9340166628448,16.1713949371516,55089.7930241828,0.0,1.0
2016-08-05,16.36,16.88,16.2973,16.33,30139,16.1812856985811,16.6956052929125,16.1192706244184,16.1516134142927,30471.8703559654,0.0,1.0
2016-08-08,16.44,16.7,16.135,16.21,47880,16.2604117900167,16.5175715871824,15.9587435664185,16.0329242771393,48408.810930808,0.0,1.0
2016-08-09,13.61,14.9,13.5101,14.9,160091,13.4613263054822,14.7372345298813,13.362517598802,14.7372345298813,161859.12595497,0.0,1.0
2016-08-10,12.97,13.69,12.76,13.56,163108,12.8283175739974,13.5404523969178,12.6206115839789,13.4118724983349,164909.447228534,0.0,1.0
2016-08-11,12.98,13.1,12.85,13.03,48021,12.8382083354268,12.9568974725802,12.709628436844,12.8876621425741,48551.3682061056,0.0,1.0
2016-08-12,12.74,13.13,12.51,13.03,63126,12.60083006112,12.9865697568686,12.3733425482426,12.8876621425741,63823.195464039,0.0,1.0
2016-08-15,13.16,13.24,11.86,12.5,144768,13.0162420411569,13.0953681325925,11.7304430553283,12.3634517868132,146366.890994804,0.0,1.0
2016-08-16,13.68,13.85,13.09,13.22,102495,13.5305616354883,13.698704579789,12.9470067111508,13.0755866097336,103627.006607209,0.0,1.0
2016-08-17,13.95,14.0369,13.5377,13.85,157414,13.7976121940835,13.8835629109054,13.3898161003473,13.698704579789,159152.55981333,0.0,1.0
2016-08-18,14.02,14.1,13.65,14.1,109986,13.8668475240897,13.9459736155253,13.5008893512,13.9459736155253,111200.740999078,0.0,1.0
2016-08-19,14.27,14.38,13.6,13.96,125761,14.1141165598259,14.2229149355499,13.4514355440527,13.807502955513,127149.968075801,0.0,1.0
2016-08-22,14.66,14.74,13.91,14.4,135081,14.4998562555745,14.5789823470101,13.7580491483657,14.2426964584088,136572.902868515,0.0,1.0
2016-08-23,14.68,15.04,14.26,14.66,147908,14.5196377784334,14.8757051898936,14.1042257983965,14.4998562555745,149541.570742564,0.0,1.0
2016-08-24,14.38,15.13,14.33,14.72,110742,14.2229149355499,14.9647220427587,14.1734611284026,14.5592008241512,111965.090645354,0.0,1.0
2016-08-25,14.64,14.95,14.28,14.68,99456,14.4800747327156,14.7866883370286,14.1240073212554,14.5196377784334,100554.442354521,0.0,1.0
2016-08-26,13.86,14.74,13.695,14.72,67518,13.7085953412185,14.5789823470101,13.5453977776325,14.5592008241512,68263.7029328798,0.0,1.0
2016-08-29,14.71,14.79,13.89,14.0,91476,14.5493100627218,14.6284361541574,13.7382676255068,13.8470660012308,92486.3071993856,0.0,1.0
2016-08-30,14.86,15.02,14.36,14.59,72665,14.6976714841635,14.8559236670347,14.203133412691,14.4306209255683,73467.5490034914,0.0,1.0
2016-08-31,14.65,14.86,14.56,14.56,35336,14.489965494145,14.6976714841635,14.40094864128,14.40094864128,35726.2686518596,0.0,1.0
2016-09-01,14.99,15.02,14.3,14.68,109898,14.8262513827464,14.8559236670347,14.1437888441143,14.5196377784334,111111.76908258,0.0,1.0
2016-09-02,15.16,15.32,14.46,14.95,157785,14.994394327047,15.1526465099182,14.3020410269855,14.7866883370286,159527.657324928,0.0,1.0
2016-09-06,15.01,15.1399,14.43,15.08,179393,14.8460329056053,14.9745138965738,14.2723687426971,14.9152682356114,181374.307003142,0.0,1.0
2016-09-07,15.06,15.21,14.55,14.83,132990,14.8954867127525,15.0438481341943,14.3910578798505,14.6679991998752,134458.808807188,0.0,1.0
2016-09-08,15.21,15.61,14.7,14.7,95623,15.0438481341943,15.4394785913723,14.5394193012923,14.5394193012923,96679.1087643411,0.0,1.0
2016-09-09,15.23,15.42,14.99,15.15,74092,15.0636296570532,15.2515541242127,14.8262513827464,14.9845035656176,74910.3095130623,0.0,1.0
2016-09-12,14.78,15.205,14.75,15.07,155993,14.6185453927279,15.0389027534796,14.5888731084396,14.905377474182,157715.865570792,0.0,1.0
2016-09-13,14.53,14.895,14.36,14.8,71327,14.3712763569916,14.7322891491666,14.203133412691,14.6383269155868,72114.7714549238,0.0,1.0
2016-09-14,14.61,14.85,14.2633,14.35,77117,14.4504024484272,14.6877807227341,14.1074897496682,14.1932426512615,77968.719142672,0.0,1.0
2016-09-15,15.0,15.04,14.27,14.63,66442,14.8361421441758,14.8757051898936,14.1141165598259,14.4701839712861,67175.8190447943,0.0,1.0
2016-09-16,14.72,15.13,14.56,14.84,39822,14.5592008241512,14.9647220427587,14.40094864128,14.6778899613046,40261.8143042322,0.0,1.0
2016-09-19,15.57,15.7,14.53,14.94,114473,15.3999155456545,15.5284954442374,14.3712763569916,14.7767975755991,115737.297695956,0.0,1.0
2016-09-20,15.56,16.1,15.04,15.62,72493,15.390024784225,15.9241259014154,14.8757051898936,15.4493693528018,73293.6493485188,0.0,1.0
2016-09-21,15.84,16.14,15.56,15.71,30426,15.6669661042497,15.9636889471332,15.390024784225,15.5383862056668,30762.0401290886,0.0,1.0
2016-09-22,15.92,16.0,15.67,15.85,74021,15.7460921956853,15.8252182871209,15.498823159949,15.6768568656791,74838.5253531607,0.0,1.0
2016-09-23,15.99,16.05,15.71,15.81,20881,15.8153275256914,15.8746720942681,15.5383862056668,15.6372938199613,21111.6203226024,0.0,1.0
2016-09-26,15.61,15.93,15.59,15.79,82903,15.4394785913723,15.7559829571147,15.4196970685134,15.6175122971024,83818.6226523972,0.0,1.0
2016-09-27,15.93,15.95,15.28,15.78,51540,15.7559829571147,15.7757644799736,15.1130834642004,15.607621535673,52109.233821509,0.0,1.0
2016-09-28,16.2,16.2,15.49,15.99,47765,16.0230335157099,16.0230335157099,15.3207894542189,15.8153275256914,48292.5408126575,0.0,1.0
2016-09-29,16.56,16.64,16.09,16.09,56394,16.3791009271701,16.4582270186057,15.9142351399859,15.9142351399859,57016.843851963,0.0,1.0
2016-09-30,16.9,17.032,16.25,16.56,80048,16.7153868157714,16.8459448666402,16.0724873228571,16.3791009271701,80932.0905887495,0.0,1.0
2016-10-03,17.28,17.408,16.76,16.99,78016,17.0912357500905,17.2178374963875,16.5769161557591,16.8044036686365,78877.6481532567,0.0,1.0
2016-10-04,18.04,18.145,16.8548,17.15,252175,17.8429336187288,17.946786613738,16.6706805741103,16.9626558515077,254960.148213795,0.0,1.0
2016-10-05,18.17,18.33,17.41,17.85,62808,17.9715135173116,18.1297657001828,17.2198156486734,17.6550091515692,63501.6833112406,0.0,1.0
2016-10-06,18.76,18.76,17.76,18.18,222497,18.5550684416492,18.5550684416492,17.5659922987042,17.9814042787411,224954.369374937,0.0,1.0
2016-10-07,18.84,18.99,18.32,18.62,139714,18.6341945330848,18.7825559545266,18.1198749387534,18.4165977816369,141257.072063219,0.0,1.0
2016-10-10,19.25,19.47,18.72,18.96,85199,19.0397157516923,19.2573125031402,18.5155053959314,18.7528836702382,86139.9808373833,0.0,1.0
2016-10-11,18.72,19.63,18.5689,19.16,147505,18.5155053959314,19.4155646860114,18.3660559907324,18.9506988988272,149134.119806785,0.0,1.0
2016-10-12,18.9792,19.14,18.25,18.56,79699,18.7718739321828,18.9309173759683,18.0506396087472,18.3572532130602,80579.2360562754,0.0,1.0
2016-10-13,18.91,18.95,18.42,18.8,37850,18.703429863091,18.7429929088088,18.2187825530479,18.594631487367,38268.0345390786,0.0,1.0
2016-10-14,18.74,19.05,18.6,19.01,58405,18.5352869187903,18.8419005231033,18.396816258778,18.8023374773855,59050.0543528372,0.0,1.0
2016-10-17,18.78,18.98,18.452,18.77,41713,18.5748499645081,18.7726651930971,18.2504329896221,18.5649592030787,42173.6994644277,0.0,1.0
2016-10-18,18.28,19.12,18.12,19.12,45754,18.0803118930356,18.9111358531094,17.9220597101644,18.9111358531094,46259.3303117834,0.0,1.0
2016-10-19,18.25,18.4,18.0,18.3,32807,18.0506396087472,18.199001030189,17.803370573011,18.1000934158945,33169.3370970556,0.0,1.0
2016-10-20,18.91,18.91,18.262,18.28,29972,18.703429863091,18.703429863091,18.0625085224626,18.0803118930356,30303.0259235208,0.0,1.0
2016-10-21,18.16,18.74,18.06,18.68,34054,17.9616227558822,18.5352869187903,17.8627151415877,18.4759423502136,34430.1095956085,0.0,1.0
2016-10-24,17.76,18.65,17.66,18.24,33799,17.5659922987042,18.4462700659253,17.4670846844097,18.0407488473178,34172.2932466662,0.0,1.0
2016-10-25,17.97,18.08,17.755,17.87,48656,17.7736982887226,17.8824966644466,17.5610469179894,17.6747906744281,49193.3814671971,0.0,1.0
2016-10-26,17.84,18.0,17.7425,17.8,23312,17.6451183901398,17.803370573011,17.5486834662026,17.605555344422,23569.469515852,0.0,1.0
2016-10-27,17.67,18.0599,17.53,18.04,39901,17.4769754458391,17.8626162339734,17.3385047858268,17.8429336187288,40341.6868201791,0.0,1.0
2016-10-28,17.3,17.81,17.28,17.81,30561,17.1110172729494,17.6154461058514,17.0912357500905,17.6154461058514,30898.5311373523,0.0,1.0
2016-10-31,17.42,17.53,17.11,17.31,21374,17.2297064101029,17.3385047858268,16.9230928057899,17.1209080343789,21610.0652638907,0.0,1.0
2016-11-01,17.91,17.98,17.3713,17.73,42413,17.7143537201459,17.7835890501521,17.1815384019414,17.5363200144158,42881.4306183869,0.0,1.0
2016-11-02,17.67,17.96,17.57,17.65,30451,17.4769754458391,17.7638075272932,17.3780678315446,17.4571939229802,30787.3162417301,0.0,1.0
2016-11-03,13.68,16.65,13.5525,16.35,135051,13.5305616354883,16.4681177800352,13.4044544272629,16.1713949371516,136542.571533345,0.0,1.0
2016-11-04,14.4,14.64,13.6,13.6,77719,14.2426964584088,14.4800747327156,13.4514355440527,13.4514355440527,78577.3679350766,0.0,1.0
2016-11-07,14.98,15.0,14.19,14.45,50396,14.8163606213169,14.8361421441758,14.0349904683903,14.292150265556,50952.5989070385,0.0,1.0
2016-11-08,15.33,15.4959,14.74,14.97,41443,15.1625372713477,15.3266250034623,14.5789823470101,14.8064698598875,41900.7174479005,0.0,1.0
2016-11-09,15.57,15.65,14.0,14.91,33717,15.3999155456545,15.4790416370901,13.8470660012308,14.7471252913108,34089.3875972025,0.0,1.0
2016-11-10,15.39,16.05,15.18,15.6,43468,15.2218818399244,15.8746720942681,15.0141758499059,15.4295878299429,43948.0825718538,0.0,1.0
2016-11-11,15.43,15.5,15.0,15.28,38080,15.2614448856422,15.3306802156483,14.8361421441758,15.1130834642004,38500.5747753795,0.0,1.0
2016-11-14,16.03,16.25,15.39,15.47,55913,15.8548905714092,16.0724873228571,15.2218818399244,15.30100793136,56530.5314447425,0.0,1.0
2016-11-15,16.08,16.2,15.91,15.97,58586,15.9043443785565,16.0230335157099,15.7362014342558,15.7955460028325,59233.0534083608,0.0,1.0
2016-11-16,16.19,16.35,15.91,16.06,28573,16.0131427542804,16.1713949371516,15.7362014342558,15.8845628556976,28888.5746601082,0.0,1.0
2016-11-17,15.95,16.26,15.87,16.07,35219,15.7757644799736,16.0823780842866,15.696638388538,15.894453617127,35607.9764446978,0.0,1.0
2016-11-18,16.03,16.24,15.75,15.87,27999,15.8548905714092,16.0625965614277,15.5779492513846,15.696638388538,28308.2351138617,0.0,1.0
2016-11-21,16.15,16.39,15.87,16.09,15144,15.9735797085626,16.2109579828694,15.696638388538,15.9142351399859,15311.2579936541,0.0,1.0
2016-11-22,16.39,16.72,16.03,16.18,39777,16.2109579828694,16.5373531100413,15.8548905714092,16.003251992851,40216.3173014778,0.0,1.0
2016-11-23,16.29,16.67,16.2,16.23,32717,16.1120503685749,16.4878993028941,16.0230335157099,16.0527057999982,33078.3430915466,0.0,1.0
2016-11-25,16.29,16.39,16.12,16.29,11721,16.1120503685749,16.2109579828694,15.9439074242743,16.1120503685749,11850.4526507937,0.0,1.0
2016-11-28,16.25,16.37,15.9,16.3,37684,16.0724873228571,16.1911764600105,15.7263106728264,16.1219411300044,38100.2011511398,0.0,1.0
2016-11-29,16.9,17.24,16.13,16.15,31118,16.7153868157714,17.0516727043727,15.9537981857037,15.9735797085626,31461.6829270026,0.0,1.0
2016-11-30,15.95,17.33,15.94,16.98,84865,15.7757644799736,17.1406895572378,15.7658737185442,16.794512907207,85802.2919724943,0.0,1.0
2016-12-01,16.59,16.91,15.51,16.1,93018,16.4087732114585,16.7252775772009,15.3405709770778,15.9241259014154,94045.3378271071,0.0,1.0
2016-12-02,16.35,17.3,16.25,16.5,93282,16.1713949371516,17.1110172729494,16.0724873228571,16.3197563585934,94312.2535766008,0.0,1.0
2016-12-05,15.79,16.7,15.55,16.31,78526,15.6175122971024,16.5175715871824,15.3801340227956,16.1318318914338,79393.2808511411,0.0,1.0
2016-12-06,16.41,16.55,15.66,15.69,42369,16.2307395057283,16.3692101657407,15.4889323985196,15.5186046828079,42836.9446601381,0.0,1.0
2016-12-07,16.79,17.08,16.28,16.28,47778,16.6065884400475,16.8934205215015,16.1021596071455,16.1021596071455,48305.684391231,0.0,1.0
2016-12-08,16.79,17.225,16.676,16.74,27677,16.6065884400475,17.0368365622286,16.4938337597517,16.5571346329002,27982.6787830403,0.0,1.0
2016-12-09,16.91,17.4,16.87,16.87,47452,16.7252775772009,17.2099248872439,16.6857145314831,16.6857145314831,47976.0838823872,0.0,1.0
2016-12-12,17.02,17.09,16.91,16.91,23533,16.8340759529248,16.903311282931,16.7252775772009,16.7252775772009,23792.9103516021,0.0,1.0
2016-12-13,17.06,17.38,16.895,17.0,14497,16.8736389986426,17.190143364385,16.7104414350567,16.8142944300659,14657.1121984947,0.0,1.0
2016-12-14,16.95,17.3999,16.9,17.0,11455,16.7648406229187,17.2098259796297,16.7153868157714,16.8142944300659,11581.5148122892,0.0,1.0
2016-12-15,17.32,17.39,16.94,17.05,26302,17.1307987958083,17.2000341258145,16.7549498614892,16.8637482372132,26592.4925877635,0.0,1.0
2016-12-16,17.5,17.56,17.25,17.3,42230,17.3088325015385,17.3681770701152,17.0615634658022,17.1110172729494,42696.4094738517,0.0,1.0
2016-12-19,17.56,17.7,17.5,17.5,17975,17.3681770701152,17.5066477301275,17.3088325015385,17.3088325015385,18173.5249891661,0.0,1.0
2016-12-20,17.68,17.7583,17.53,17.53,17874,17.4868662072686,17.5643108692612,17.3385047858268,17.3385047858268,18071.4094940948,0.0,1.0
2016-12-21,17.72,18.04,17.65,17.71,38374,17.5264292529864,17.8429336187288,17.4571939229802,17.5165384915569,38797.8218600423,0.0,1.0
2016-12-22,17.24,17.95,17.14,17.69,11588,17.0516727043727,17.7539167658637,16.9527650900782,17.496756968698,11715.9837315415,0.0,1.0
2016-12-23,17.38,17.4,16.98,17.31,16515,17.190143364385,17.2099248872439,16.794512907207,17.1209080343789,16697.4000109085,0.0,1.0
2016-12-27,17.25,17.38,17.17,17.31,11639,17.0615634658022,17.190143364385,16.9824373743666,17.1209080343789,11767.5470013299,0.0,1.0
2016-12-28,17.1,17.26,16.89,17.12,21755,16.9132020443604,17.0714542272316,16.705496054342,16.9329835672193,21995.2732205458,0.0,1.0
2016-12-29,17.3,17.3,16.91,17.06,24044,17.1110172729494,17.1110172729494,16.7252775772009,16.8736389986426,24309.5540939923,0.0,1.0
2016-12-30,17.11,17.25,16.8,17.07,16542,16.9230928057899,17.0615634658022,16.6164792014769,16.8835297600721,16724.6982125611,0.0,1.0
2017-01-03,16.57,17.145,16.42,17.09,20010,16.3889916885996,16.957710470793,16.2406302671578,16.903311282931,20231.000558176,0.0,1.0
2017-01-04,16.69,16.99,16.5,16.5,17392,16.507680825753,16.8044036686365,16.3197563585934,16.3197563585934,17584.0860423687,0.0,1.0
2017-01-05,17.02,17.21,16.79,16.79,29899,16.8340759529248,17.0220004200844,16.6065884400475,16.6065884400475,30229.219674608,0.0,1.0
2017-01-06,16.84,17.27,16.65,17.18,17511,16.6560422471947,17.0813449886611,16.4681177800352,16.992328135796,17704.4003385418,0.0,1.0
2017-01-09,16.33,17.06,16.33,16.76,22761,16.1516134142927,16.8736389986426,16.1516134142927,16.5769161557591,23012.3839932357,0.0,1.0
2017-01-10,16.64,16.665,16.25,16.46,15077,16.4582270186057,16.4829539221793,16.0724873228571,16.2801933128756,15243.5180117751,0.0,1.0
2017-01-11,16.56,16.7537,16.19,16.6,17064,16.3791009271701,16.5706849760586,16.0131427542804,16.4186639728879,17252.4634445135,0.0,1.0
2017-01-12,15.86,16.915,15.85,16.52,15318,15.6867476271086,16.7302229579156,15.6768568656791,16.3395378814523,15487.1797376382,0.0,1.0
2017-01-13,15.79,15.99,15.75,15.85,19082,15.6175122971024,15.8153275256914,15.5779492513846,15.6768568656791,19292.7512569273,0.0,1.0
2017-01-17,15.75,15.849,15.75,15.76,10135,15.5779492513846,15.6758677895362,15.5779492513846,15.5878400128141,10246.9360648233,0.0,1.0
2017-01-18,15.81,15.8959,15.75,15.82,21245,15.6372938199613,15.7222554606403,15.5779492513846,15.6471845813908,21479.6405226612,0.0,1.0
2017-01-19,15.61,15.77,15.055,15.75,59129,15.4394785913723,15.5977307742435,14.8905413320378,15.5779492513846,59782.0505749321,0.0,1.0
2017-01-20,15.74,15.98,15.61,15.61,15226,15.5680584899552,15.805436764262,15.4394785913723,15.4394785913723,15394.1636431178,0.0,1.0
2017-01-23,15.72,16.0,15.6975,15.77,14375,15.5482769670963,15.8252182871209,15.52602275388,15.5977307742435,14533.7647688046,0.0,1.0
2017-01-24,15.91,16.0,15.7,15.81,12165,15.7362014342558,15.8252182871209,15.5284954442374,15.6372938199613,12299.3564113049,0.0,1.0
2017-01-25,15.85,16.0,15.7801,16.0,6423,15.6768568656791,15.8252182871209,15.6077204432873,15.8252182871209,6493.93885982833,0.0,1.0
2017-01-26,15.94,16.0,15.81,15.86,21941,15.7658737185442,15.8252182871209,15.6372938199613,15.6867476271086,22183.3274985977,0.0,1.0
2017-01-27,15.8,16.0,15.62,15.95,5593,15.6274030585319,15.8252182871209,15.4493693528018,15.7757644799736,5654.77192013385,0.0,1.0
2017-01-30,15.54,15.89,15.32,15.74,13067,15.3702432613661,15.7164199113969,15.1526465099182,15.5680584899552,13211.3185554067,0.0,1.0
2017-01-31,15.42,15.59,15.34,15.39,21288,15.2515541242127,15.4196970685134,15.1724280327771,15.2218818399244,21523.1154364044,0.0,1.0
2017-02-01,15.41,15.82,15.325,15.58,8234,15.2416633627833,15.6471845813908,15.157591890633,15.409806307084,8324.94045957128,0.0,1.0
2017-02-02,15.25,15.49,15.25,15.41,16368,15.0834111799121,15.3207894542189,15.0834111799121,15.2416633627833,16548.776468577,0.0,1.0
2017-02-03,15.09,15.4,14.98,15.4,17759,14.9251589970409,15.2317726013538,14.8163606213169,15.2317726013538,17955.1393759444,0.0,1.0
2017-02-06,15.0,15.27,14.53,14.53,13785,14.8361421441758,15.103192702771,14.3712763569916,14.3712763569916,13937.2485104676,0.0,1.0
2017-02-07,14.71,15.19,14.71,15.07,18699,14.5493100627218,15.0240666113354,14.5493100627218,14.905377474182,18905.521211261,0.0,1.0
2017-02-08,14.46,14.7,14.42,14.69,19525,14.3020410269855,14.5394193012923,14.2624779812677,14.5295285398629,19740.6439729329,0.0,1.0
2017-02-09,14.62,14.84,14.45,14.5,20299,14.4602932098567,14.6778899613046,14.292150265556,14.3416040727033,20523.1924203106,0.0,1.0
2017-02-10,15.78,15.8283,14.48,14.48,38290,15.607621535673,15.6553939133772,14.3218225498444,14.3218225498444,38712.8941215671,0.0,1.0
2017-02-13,15.52,15.84,15.51,15.84,17030,15.3504617385072,15.6669661042497,15.3405709770778,15.6669661042497,17218.0879313213,0.0,1.0
2017-02-14,15.79,15.81,15.46,15.63,23359,15.6175122971024,15.6372938199613,15.2911171699305,15.4592601142312,23616.9886076179,0.0,1.0
2017-02-15,15.89,15.95,15.71,15.71,12067,15.7164199113969,15.7757644799736,15.5383862056668,15.5383862056668,12200.2740497506,0.0,1.0
2017-02-16,16.48,16.74,15.56,15.84,34953,16.2999748357345,16.5571346329002,15.390024784225,15.6669661042497,35339.0386061933,0.0,1.0
2017-02-17,16.32,16.68,16.145,16.44,13095,16.1417226528633,16.4977900643235,15.9686343278479,16.2604117900167,13239.627801565,0.0,1.0
2017-02-21,16.51,16.61,16.2747,16.2747,15447,16.3296471200229,16.4285547343174,16.0969175035879,16.0969175035879,15617.6044788678,0.0,1.0
2017-02-22,16.46,16.8561,16.22,16.51,17046,16.2801933128756,16.6719663730961,16.0428150385688,16.3296471200229,17234.2646434117,0.0,1.0
2017-02-23,16.01,16.5,16.0,16.5,13343,15.8351090485503,16.3197563585934,15.8252182871209,16.3197563585934,13490.3668389677,0.0,1.0
2017-02-24,15.92,16.53,15.89,16.0,9491,15.7460921956853,16.3494286428818,15.7164199113969,15.8252182871209,9595.82340318083,0.0,1.0
2017-02-27,16.2,16.35,15.92,15.92,19689,16.0230335157099,16.1713949371516,15.7460921956853,15.7460921956853,19906.4552718604,0.0,1.0
2017-02-28,16.19,16.85,15.85,16.85,14916,16.0131427542804,16.6659330086242,15.6768568656791,16.6659330086242,15080.7398463645,0.0,1.0
2017-03-01,16.34,16.65,16.2,16.4,22788,16.1615041757222,16.4681177800352,16.0230335157099,16.2208487442989,23039.6821948883,0.0,1.0
2017-03-02,16.02,16.32,15.94,16.29,16824,15.8449998099798,16.1417226528633,15.7658737185442,16.1120503685749,17009.8127631561,0.0,1.0
2017-03-03,16.14,16.275,15.78,15.97,11086,15.9636889471332,16.0972142264308,15.607621535673,15.7955460028325,11208.4393897021,0.0,1.0
2017-03-06,15.63,16.14,15.6,16.02,31437,15.4592601142312,15.9636889471332,15.4295878299429,15.8449998099798,31784.2061243069,0.0,1.0
2017-03-07,15.82,15.94,15.655,15.7,20036,15.6471845813908,15.7658737185442,15.4839870178048,15.5284954442374,20257.287715323,0.0,1.0
2017-03-08,15.37,15.98,15.37,15.95,10567,15.2021003170655,15.805436764262,15.2021003170655,15.7757644799736,10683.7072912667,0.0,1.0
2017-03-09,15.39,15.94,15.34,15.49,9488,15.2218818399244,15.7658737185442,15.1724280327771,15.3207894542189,9592.79026966387,0.0,1.0
2017-03-10,15.64,15.88,15.48,15.51,11956,15.4691508756607,15.7065291499675,15.3108986927894,15.3405709770778,12088.0481096228,0.0,1.0
2017-03-13,15.77,15.98,15.295,15.79,11711,15.5977307742435,15.805436764262,15.1279196063446,15.6175122971024,11840.3422057371,0.0,1.0
2017-03-14,15.45,15.73,15.34,15.73,7870,15.2812264085011,15.5581677285257,15.1724280327771,15.5581677285257,7956.92025951251,0.0,1.0
2017-03-15,15.68,16.0,15.47,15.49,21287,15.5087139213785,15.8252182871209,15.30100793136,15.3207894542189,21522.1043918987,0.0,1.0
2017-03-16,16.11,16.26,15.72,15.72,12602,15.9340166628448,16.0823780842866,15.5482769670963,15.5482769670963,12741.1828602766,0.0,1.0
2017-03-17,16.49,16.69,16.015,16.08,29672,16.3098655971639,16.507680825753,15.8400544292651,15.9043443785565,29999.7125718241,0.0,1.0
2017-03-20,16.13,16.52,16.11,16.37,10816,15.9537981857037,16.3395378814523,15.9340166628448,16.1911764600105,10935.457373175,0.0,1.0
2017-03-21,16.42,16.66,15.8,16.23,15893,16.2406302671578,16.4780085414646,15.6274030585319,16.0527057999982,16068.5303283904,0.0,1.0
2017-03-22,16.51,16.65,15.95,16.3,14301,16.3296471200229,16.4681177800352,15.7757644799736,16.1219411300044,14458.947475386,0.0,1.0
2017-03-23,16.615,16.75,16.33,16.55,10132,16.4335001150321,16.5670253943297,16.1516134142927,16.3692101657407,10243.9029313063,0.0,1.0
2017-03-24,16.59,16.74,16.18,16.74,21438,16.4087732114585,16.5571346329002,16.003251992851,16.5571346329002,21674.7721122527,0.0,1.0
2017-03-27,16.33,16.68,16.23,16.32,18575,16.1516134142927,16.4977900643235,16.0527057999982,16.1417226528633,18780.1516925598,0.0,1.0
2017-03-28,17.56,17.92,16.11,16.44,50748,17.3681770701152,17.7242444815754,15.9340166628448,16.2604117900167,51308.4865730292,0.0,1.0
2017-03-29,17.7,18.05,17.12,17.74,55473,17.5066477301275,17.8528243801582,16.9329835672193,17.5462107758453,56085.6718622537,0.0,1.0
2017-03-30,18.04,18.11,17.4,17.66,9108,17.8429336187288,17.9121689487349,17.2099248872439,17.4670846844097,9208.5933575146,0.0,1.0
2017-03-31,17.83,18.19,17.34,17.87,10639,17.6352276287103,17.9912950401705,17.1505803186672,17.6747906744281,10756.5024956739,0.0,1.0
2017-04-03,17.22,17.69,17.15,17.69,4785,17.0318911815138,17.496756968698,16.9626558515077,17.496756968698,4837.84795956385,0.0,1.0
2017-04-04,16.76,17.75,16.38,17.22,85704,16.5769161557591,17.5561015372747,16.20106722144,17.0318911815138,86650.5583127397,0.0,1.0
2017-04-05,17.35,17.37,16.45,17.34,43660,17.1604710800967,17.1802526029556,16.2703025514461,17.1505803186672,44142.2031169398,0.0,1.0
2017-04-06,18.03,18.17,16.89,17.2,43829,17.8330428572993,17.9715135173116,16.705496054342,17.0121096586549,44313.0696383958,0.0,1.0
2017-04-07,17.77,18.1,17.47,17.88,11202,17.5758830601336,17.9022781873055,17.2791602172501,17.6846814358576,11325.7205523582,0.0,1.0
2017-04-10,17.41,18.08,17.1301,18.08,21394,17.2198156486734,17.8824966644466,16.9429732362631,17.8824966644466,21630.2861540039,0.0,1.0
2017-04-11,17.73,18.04,16.9164,17.06,31805,17.5363200144158,17.8429336187288,16.7316076645157,16.8736389986426,32156.2705023883,0.0,1.0
2017-04-12,17.71,18.03,17.1509,17.83,25064,17.5165384915569,17.8330428572993,16.9635460200363,17.6352276287103,25340.8194897614,0.0,1.0
2017-04-13,17.42,17.7,17.1,17.67,10288,17.2297064101029,17.5066477301275,16.9132020443604,17.4769754458391,10401.6258741886,0.0,1.0
2017-04-17,17.8,17.92,17.21,17.43,15128,17.605555344422,17.7242444815754,17.0220004200844,17.2395971715323,15295.0812815635,0.0,1.0
2017-04-18,17.8,17.92,17.7,17.7,12050,17.605555344422,17.7242444815754,17.5066477301275,17.5066477301275,12183.0862931545,0.0,1.0
2017-04-19,18.09,18.09,17.76,17.93,5082,17.892387425876,17.892387425876,17.5659922987042,17.7341352430048,5138.12817774367,0.0,1.0
2017-04-20,18.46,18.5,18.0,18.11,25336,18.2583455987657,18.2979086444835,17.803370573011,17.9121689487349,25615.8235952998,0.0,1.0
2017-04-21,18.85,19.0,18.355,18.44,37651,18.6440852945143,18.792446715956,18.1544926037565,18.2385640759068,38066.836682453,0.0,1.0
2017-04-24,19.13,19.21,18.98,19.12,49002,18.9210266145389,19.0001527059745,18.7726651930971,18.9111358531094,49543.202866154,0.0,1.0
2017-04-25,19.24,19.6,18.85,19.4,41464,19.0298249902628,19.3858924017231,18.6440852945143,19.1880771731341,41921.9493825194,0.0,1.0
2017-04-26,19.55,19.84,19.1001,19.53,24394,19.3364385945758,19.6232706760299,18.8914532378648,19.3166570717169,24663.4196709718,0.0,1.0
2017-04-27,19.86,19.87,19.482,19.6,24242,19.6430521988888,19.6529429603182,19.2691814168556,19.3858924017231,24509.7409061121,0.0,1.0
2017-04-28,19.78,19.87,19.44,19.85,8288,19.5639261074532,19.6529429603182,19.2276402188519,19.6331614374593,8379.5368628767,0.0,1.0
2017-05-01,19.73,19.87,19.51,19.86,13498,19.5144723003059,19.6529429603182,19.296875548858,19.6430521988888,13647.0787373444,0.0,1.0
2017-05-02,19.8,19.92,19.5048,19.75,18016,19.5837076303121,19.7023967674655,19.2917323529147,19.5342538231648,18214.977813898,0.0,1.0
2017-05-03,19.89,19.91,19.55,19.91,8033,19.6727244831771,19.692506006036,19.3364385945758,19.692506006036,8121.72051393445,0.0,1.0
2017-05-04,19.66,19.95,19.55,19.95,20373,19.4452369702998,19.7320690517538,19.3364385945758,19.7320690517538,20598.0097137291,0.0,1.0
2017-05-05,19.81,19.95,18.87,19.68,25711,19.5935983917415,19.7320690517538,18.6638668173732,19.4650184931587,25994.9652849208,0.0,1.0
2017-05-08,20.24,20.72,19.4599,19.81,32561,20.0189011332079,20.4936576818215,19.2473228340965,19.5935983917415,32920.6201486642,0.0,1.0
2017-05-09,20.49,20.83,20.08,20.46,40834,20.2661701689442,20.6024560575455,19.8606489503367,20.2364978846558,41284.991343956,0.0,1.0
2017-05-10,19.96,20.8,19.69,20.38,23503,19.7419598131833,20.5727837732571,19.4749092545881,20.1573717932202,23762.5790164323,0.0,1.0
2017-05-11,19.15,20.82,18.85,19.92,35848,18.9408081373978,20.592565296116,18.6440852945143,19.7023967674655,36243.9234387553,0.0,1.0
2017-05-12,19.23,19.5736,18.805,18.99,38563,19.0199342288334,19.3597807915493,18.5995768680818,18.7825559545266,38988.9092716113,0.0,1.0
2017-05-15,19.39,19.5,19.04,19.31,32484,19.1781864117046,19.2869847874286,18.8320097616738,19.099060320269,32842.7697217287,0.0,1.0
2017-05-16,19.49,19.5,19.4,19.41,24557,19.2770940259991,19.2869847874286,19.1880771731341,19.1979679345635,24828.2199253938,0.0,1.0
2017-05-17,19.72,19.99,19.41,19.41,19147,19.5045815388765,19.7716320974716,19.1979679345635,19.1979679345635,19358.4691497949,0.0,1.0
2017-05-18,19.65,19.97,19.59,19.66,16157,19.4353462088703,19.7518505746127,19.3760016402936,19.4452369702998,16335.4460778836,0.0,1.0
2017-05-19,19.73,19.93,19.451,19.67,19687,19.5144723003059,19.7122875288949,19.2385200564243,19.4551277317292,19904.4331828492,0.0,1.0
2017-05-22,19.62,19.92,19.58,19.85,18952,19.405673924582,19.7023967674655,19.3661108788642,19.6331614374593,19161.315471192,0.0,1.0
2017-05-23,20.56,20.72,19.635,19.87,31055,20.3354054989503,20.4936576818215,19.4205100667261,19.6529429603182,31397.9871231463,0.0,1.0
2017-05-24,20.83,20.9,19.9856,20.46,47982,20.6024560575455,20.6716913875516,19.7672801624427,20.2364978846558,48511.9374703849,0.0,1.0
2017-05-25,20.7,20.9,20.098,20.8,59446,20.4738761589626,20.6716913875516,19.8784523209097,20.5727837732571,60102.5516832251,0.0,1.0
2017-05-26,20.77,21.0,20.475,20.7,35142,20.5431114889688,20.7705990018461,20.2513340268,20.4738761589626,35530.1260177622,0.0,1.0
2017-05-30,21.18,21.3,20.42,20.67,52353,20.9486327075763,21.0673218447297,20.196934838938,20.4442038746743,52931.2130046071,0.0,1.0
2017-05-31,20.93,21.395,20.63,21.35,28076,20.70136367184,21.1612840783094,20.4046408289565,21.1167756518769,28386.0855407971,0.0,1.0
2017-06-01,20.82,21.11,20.735,20.85,17731,20.592565296116,20.8793973775701,20.5084938239657,20.6222375804044,17926.8301297861,0.0,1.0
2017-06-02,20.9,21.0,20.7682,20.865,41362,20.6716913875516,20.7705990018461,20.5413311519115,20.6370737225486,41818.8228429425,0.0,1.0
2017-06-05,20.81,20.9,19.86,20.82,19018,20.5826745346866,20.6716913875516,19.6430521988888,20.592565296116,19228.0444085653,0.0,1.0
2017-06-06,20.28,20.79,19.82,20.57,11819,20.0584641789257,20.5628930118277,19.603489153171,20.3452962603798,11949.535012348,0.0,1.0
2017-06-07,20.8,20.8,19.92,20.45,19192,20.5727837732571,20.5727837732571,19.7023967674655,20.2266071232264,19403.9661525495,0.0,1.0
2017-06-08,21.31,21.46,20.21,20.68,28805,21.0772126061591,21.2255740276009,19.9892288489196,20.4540946361037,29123.1369854203,0.0,1.0
2017-06-09,21.96,22.25,21.35,21.45,34240,21.7201120990734,22.0069441805275,21.1167756518769,21.2156832661714,34618.1638736605,0.0,1.0
2017-06-12,21.28,22.25,20.54,22.13,30917,21.0475403218708,22.0069441805275,20.3156239760914,21.8882550433741,31258.4629813657,0.0,1.0
2017-06-13,22.1,22.43,21.18,21.23,39468,21.8585827590857,22.1849778862576,20.9486327075763,20.9980865147235,39903.90454923,0.0,1.0
2017-06-14,21.41,22.58,20.97,21.94,33083,21.1761202204536,22.3333393076993,20.7409267175578,21.7003305762145,33448.3853806166,0.0,1.0
2017-06-15,20.49,21.4,20.29,21.4,34917,20.2661701689442,21.1662294590242,20.0683549403552,21.1662294590242,35302.6410039896,0.0,1.0
2017-06-16,21.05,21.05,20.075,20.56,51558,20.8200528089934,20.8200528089934,19.855703569622,20.3354054989503,52127.4326226107,0.0,1.0
2017-06-19,20.65,20.98,20.15,20.83,59919,20.4244223518154,20.7508174789872,19.9298842803428,20.6024560575455,60580.7757344002,0.0,1.0
2017-06-20,20.52,20.89,20.39,20.78,21236,20.2958424532325,20.6618006261222,20.1672625546497,20.5530022503982,21470.5411221103,0.0,1.0
2017-06-21,20.25,20.8,20.03,20.47,32346,20.0287918946374,20.5727837732571,19.8111951431894,20.2463886460853,32703.2455799481,0.0,1.0
2017-06-22,20.04,20.52,19.99,20.31,25612,19.8210859046189,20.2958424532325,19.7716320974716,20.0881364632141,25894.8718788608,0.0,1.0
2017-06-23,20.7,21.4,19.55,20.06,694146,20.4738761589626,21.1662294590242,19.3364385945758,19.8408674274778,701812.499423073,0.0,1.0
2017-06-26,22.45,22.83,20.99,21.0,99746,22.2047594091165,22.5806083434356,20.7607082404167,20.7705990018461,100847.645261161,0.0,1.0
2017-06-27,21.5,22.44,21.305,22.44,38485,21.2651370733187,22.194868647687,21.0722672254444,22.194868647687,38910.0478001701,0.0,1.0
2017-06-28,21.49,22.18,21.2701,21.83,18877,21.2552463118892,21.9377088505213,21.0377484680556,21.5915322004905,19085.4871332678,0.0,1.0
2017-06-29,22.06,22.27,20.8,21.59,38421,21.8190197133679,22.0267257033864,20.5727837732571,21.3541539261837,38845.3409518082,0.0,1.0
2017-06-30,21.61,22.11,21.6,22.07,29295,21.3739354490426,21.8684735205152,21.3640446876132,21.8289104747974,29618.5487931918,0.0,1.0
2017-07-03,21.7,21.98,21.19,21.5,19692,21.4629523019077,21.7398936219323,20.9585234690057,21.2651370733187,19909.4884053774,0.0,1.0
2017-07-05,21.64,22.23,21.16,21.79,29501,21.403607733331,21.9871626576686,20.9288511847174,21.5519691547727,29826.8239613569,0.0,1.0
2017-07-06,21.55,21.75,21.34,21.75,44662,21.3145908804659,21.5124061090549,21.1068848904475,21.5124061090549,45155.2697116072,0.0,1.0
2017-07-07,21.56,21.83,20.96,21.83,16365,21.3244816418954,21.5915322004905,20.7310359561283,21.5915322004905,16545.74333506,0.0,1.0
2017-07-10,21.75,21.9,21.5,21.5,32166,21.5124061090549,21.6607675304967,21.2651370733187,21.2651370733187,32521.2575689301,0.0,1.0
2017-07-11,21.65,22.01,21.5,21.86,16867,21.4134984947604,21.7695659062207,21.2651370733187,21.6212044847789,17053.2876768993,0.0,1.0
2017-07-12,21.99,22.06,21.39,21.66,16054,21.7497843833617,21.8190197133679,21.1563386975947,21.4233892561899,16231.308493801,0.0,1.0
2017-07-13,20.85,21.86,20.68,21.86,21761,20.6222375804044,21.6212044847789,20.4540946361037,21.6212044847789,22001.3394875796,0.0,1.0
2017-07-14,20.86,21.15,20.53,20.8,32290,20.6321283418338,20.9189604232879,20.305733214662,20.5727837732571,32646.6270876315,0.0,1.0
2017-07-17,20.62,20.945,20.5042,20.75,31229,20.394750067527,20.7161998139842,20.280215050174,20.5233299661099,31573.9088671304,0.0,1.0
2017-07-18,20.59,21.02,20.385,20.62,22886,20.3650777832387,20.790380524705,20.1623171739349,20.394750067527,23138.7645564426,0.0,1.0
2017-07-19,20.21,21.36,20.09,20.44,28155,19.9892288489196,21.1266664133064,19.8705397117661,20.2167163617969,28465.9580567439,0.0,1.0
2017-07-20,20.34,20.68,20.01,20.18,27196,20.1178087475024,20.4540946361037,19.7914136203305,19.9595565646312,27496.3663758199,0.0,1.0
2017-07-21,19.99,20.78,19.77,20.78,15928,19.7716320974716,20.5530022503982,19.5540353460237,20.5530022503982,16103.9168860884,0.0,1.0
2017-07-24,19.93,20.03,19.52,20.03,28608,19.7122875288949,19.8111951431894,19.3067663102875,19.8111951431894,28923.9612178062,0.0,1.0
2017-07-25,20.09,20.75,19.96,19.96,24751,19.8705397117661,20.5233299661099,19.7419598131833,19.7419598131833,25024.3625594911,0.0,1.0
2017-07-26,20.08,20.86,19.92,20.0399,32693,19.8606489503367,20.6321283418338,19.7023967674655,19.8209869970046,33054.0780234107,0.0,1.0
2017-07-27,19.61,20.28,19.4,20.28,50721,19.3957831631525,20.0584641789257,19.1880771731341,20.0584641789257,51281.1883713767,0.0,1.0
2017-07-28,19.49,19.82,19.02,19.02,34069,19.2770940259991,19.603489153171,18.8122282388149,18.8122282388149,34445.2752631934,0.0,1.0
2017-07-31,19.07,19.85,18.85,19.22,35531,18.8616820459622,19.6331614374593,18.6440852945143,19.0100434674039,35923.4223304624,0.0,1.0
2017-08-01,19.6,19.75,18.9,18.9,22387,19.3858924017231,19.5342538231648,18.6935391016615,18.6935391016615,22634.2533481203,0.0,1.0
2017-08-02,19.89,20.72,19.78,20.02,73804,19.6727244831771,20.4936576818215,19.5639261074532,19.80130438176,74619.1286954336,0.0,1.0
2017-08-03,22.5,22.5,20.22,20.25,52671,22.2542132162637,22.2542132162637,19.999119610349,20.0287918946374,53252.7251574059,0.0,1.0
2017-08-04,22.01,24.5,21.78,24.5,29286,21.7695659062207,24.2323655021538,21.5420783933433,24.2323655021538,29609.4493926408,0.0,1.0
2017-08-07,22.0,22.045,20.36,20.36,55515,21.7596751447912,21.8041835712237,20.1375902703613,20.1375902703613,56128.1357314914,0.0,1.0
2017-08-08,22.1,22.44,21.77,21.89,38816,21.8585827590857,22.194868647687,21.5321876319138,21.6508767690672,39244.7035315423,0.0,1.0
2017-08-09,22.03,22.45,20.566,21.305,43054,21.7893474290796,22.2047594091165,20.341339955808,21.0722672254444,43529.5101465122,0.0,1.0
2017-08-10,21.7,21.97,21.485,21.745,33695,21.4629523019077,21.7300028605028,21.2503009311745,21.5074607283402,34067.144618078,0.0,1.0
2017-08-11,21.85,22.1,21.085,21.85,25591,21.6113137233494,21.8585827590857,20.8546704739965,21.6113137233494,25873.6399442421,0.0,1.0
2017-08-14,22.05,22.39,21.77,22.1,26652,21.8091289519385,22.1454148405398,21.5321876319138,21.8585827590857,26946.358164743,0.0,1.0
2017-08-15,21.92,22.28,21.68,22.21,12731,21.6805490533556,22.0366164648158,21.4431707790488,21.9673811348097,12871.6076015062,0.0,1.0
2017-08-16,21.43,22.09,21.19,21.8199,21253,21.2453555504598,21.8996688805253,21.007423430436,21.6318961071151,21437.7108878342,0.05,1.0
2017-08-17,21.07,21.99,20.82,21.395,19745,20.8884573704241,21.800530497182,20.6406114120659,21.2106571162896,19916.6047842792,0.0,1.0
2017-08-18,20.77,21.5,20.05,20.05,24617,20.5910422203943,21.3147524188001,19.8772458603228,19.8772458603228,24830.9475803799,0.0,1.0
2017-08-21,20.55,21.34,20.1,21.06,25435,20.3729377770391,21.1561310054508,19.9268150519945,20.8785435320897,25656.056859364,0.0,1.0
2017-08-22,20.54,21.75,20.21,20.42,31597,20.3630239387048,21.5625983771582,20.0358672736721,20.2440578786929,31871.6111100972,0.0,1.0
2017-08-23,20.48,20.74,20.03,20.32,25697,20.3035409086988,20.5613007053913,19.8574181836542,20.1449194953496,25920.333914491,0.0,1.0
2017-08-24,20.23,20.5,20.04,20.36,18956,20.0556949503407,20.3233685853675,19.8673320219885,20.1845748486869,19120.7475457481,0.0,1.0
2017-08-25,20.31,20.56,20.05,20.56,14291,20.1350056570153,20.3828516153734,19.8772458603228,20.3828516153734,14415.2037970187,0.0,1.0
2017-08-28,20.03,20.34,20.02,20.11,16165,19.8574181836542,20.1647471720183,19.8475043453199,19.9367288903288,16305.4908249113,0.0,1.0
2017-08-29,20.47,20.65,20.22,20.53,10738,20.2936270703645,20.4720761603824,20.0457811120064,20.3531101003705,10831.3244960036,0.0,1.0
2017-08-30,20.49,20.68,20.22,20.58,12031,20.3134547470332,20.5018176753854,20.0457811120064,20.4026792920421,12135.5620237864,0.0,1.0
2017-08-31,20.57,20.74,20.28,20.28,36943,20.3927654537078,20.5613007053913,20.1052641420123,20.1052641420123,37264.0734639466,0.0,1.0
2017-09-01,21.0,21.0,20.41,20.75,11739,20.8190605020838,20.8190605020838,20.2341440403586,20.5712145437256,11841.0242371564,0.0,1.0
2017-09-05,20.55,20.98,20.34,20.76,29154,20.3729377770391,20.7992328254151,20.1647471720183,20.58112838206,29407.3788746962,0.0,1.0
2017-09-06,20.77,20.96,20.51,20.53,35335,20.5910422203943,20.7794051487465,20.3332824237018,20.3531101003705,35642.0982553814,0.0,1.0
2017-09-07,20.29,20.5895,20.22,20.52,18915,20.1151779803467,20.4120974384597,20.0457811120064,20.3431962620361,19079.3912126939,0.0,1.0
2017-09-08,20.55,20.9799,20.035,20.17,17455,20.3729377770391,20.7991336870318,19.8623751028214,19.9962119203347,17606.7022795439,0.0,1.0
2017-09-11,20.96,20.99,20.58,20.695,21526,20.7794051487465,20.8091466637494,20.4026792920421,20.5166884328868,21713.0835445122,0.0,1.0
2017-09-12,20.63,20.89,20.63,20.82,14294,20.4522484837137,20.7100082804062,20.4522484837137,20.6406114120659,14418.229870169,0.0,1.0
2017-09-13,20.7,20.9116,20.48,20.48,14634,20.521645352054,20.7314221712083,20.3035409086988,20.3035409086988,14761.184827204,0.0,1.0
2017-09-14,21.14,21.42,20.35,20.75,20186,20.9578542387643,21.2354417121254,20.1746610103526,20.5712145437256,20361.4375373746,0.0,1.0
2017-09-15,21.14,21.635,20.501,21.39,34179,20.9578542387643,21.4485892363134,20.3243599692009,21.2057001971225,34476.0514014627,0.0,1.0
2017-09-18,21.3,22.0,21.15,21.15,19537,21.1164756521135,21.8104443355163,20.9677680770987,20.9677680770987,19706.7970458579,0.0,1.0
2017-09-19,21.77,21.83,21.41,21.48,29171,21.5824260538268,21.6419090838328,21.2255278737911,21.2949247421314,29424.526622548,0.0,1.0
2017-09-20,21.74,22.0,21.55,21.95,13696,21.5526845388239,21.8104443355163,21.3643216104717,21.7608751438447,13815.0326222075,0.0,1.0
2017-09-21,21.75,22.04,21.55,21.6216,21166,21.5625983771582,21.8500996888536,21.3643216104717,21.4353046929455,21349.9547664752,0.0,1.0
2017-09-22,21.81,21.96,21.01,21.01,19657,21.6220814071641,21.770788982179,20.8289743404181,20.8289743404181,19827.8399718702,0.0,1.0
2017-09-25,21.66,22.12,21.55,21.88,16207,21.4733738321493,21.9294103955282,21.3643216104717,21.6914782755044,16347.8558490156,0.0,1.0
2017-09-26,21.6,21.88,21.45,21.45,19045,21.4138908021433,21.6914782755044,21.2651832271284,21.2651832271284,19210.5210492073,0.0,1.0
2017-09-27,22.0,22.0,21.44,21.825,16672,21.8104443355163,21.8104443355163,21.2552693887941,21.6369521646656,16816.8971873134,0.0,1.0
2017-09-28,21.5,22.15,21.5,21.62,18258,21.3147524188001,21.9591519105312,21.3147524188001,21.433718478812,18416.6811927763,0.0,1.0
2017-09-29,21.94,22.1,21.5,21.6288,21582,21.7509613055104,21.9095827188596,21.3147524188001,21.4424426565462,21769.570243318,0.0,1.0
2017-10-02,22.0,22.2,21.83,21.85,27119,21.8104443355163,22.0087211022028,21.6419090838328,21.6617367605015,27354.6925877371,0.0,1.0
2017-10-03,21.61,22.19,21.545,22.19,66128,21.4238046404776,21.9988072638685,21.3593646913045,21.9988072638685,66702.7217611962,0.0,1.0
2017-10-04,22.59,22.8,21.4,21.5,26553,22.3953607972415,22.6035514022624,21.2156140354568,21.3147524188001,26783.7734533789,0.0,1.0
2017-10-05,22.89,22.89,22.25,22.25,10587,22.6927759472713,22.6927759472713,22.0582902938745,22.0582902938745,10679.012147438,0.0,1.0
2017-10-06,23.0,23.2399,22.5856,23.1,13937,22.8018281689489,23.0396611505894,22.3909987083744,22.9009665522922,14058.1271652823,0.0,1.0
2017-10-09,22.66,23.18,22.66,23.03,7665,22.4647576655818,22.9802772589668,22.4647576655818,22.8315696839519,7731.61689903775,0.0,1.0
2017-10-10,23.31,23.39,22.65,22.925,16766,23.109157157313,23.1884678639876,22.4548438272475,22.7274743814415,16911.714146023,0.0,1.0
2017-10-11,22.94,23.36,22.79,22.93,12930,22.7423451389429,23.1587263489846,22.5936375639281,22.7324313006086,13042.3752778289,0.0,1.0
2017-10-12,22.74,22.8999,22.62,22.79,7333,22.5440683722564,22.7025906472223,22.4251023122445,22.5936375639281,7396.73147040363,0.0,1.0
2017-10-13,22.55,22.795,22.55,22.7,9524,22.3557054439042,22.5985944830952,22.3557054439042,22.5044130189191,9606.77356117881,0.0,1.0
2017-10-16,22.64,22.75,21.8,22.75,8241,22.4449299889132,22.5539822105908,21.6121675688298,22.5539822105908,8312.62294389693,0.0,1.0
2017-10-17,22.63,22.68,22.28,22.68,5222,22.4350161505788,22.4845853422505,22.0880318088775,22.4845853422505,5267.38466363668,0.0,1.0
2017-10-18,22.65,23.1699,22.35,22.4356,9578,22.4548438272475,22.9702642822491,22.1574286772177,22.2422911333596,9661.24287788434,0.0,1.0
2017-10-19,22.93,23.25,22.28,22.9,14107,22.7324313006086,23.049674127307,22.0880318088775,22.7026897856056,14229.6046437998,0.0,1.0
2017-10-20,23.7,23.7399,23.22,23.31,6012,23.4957968523517,23.5353530673056,23.0199326123041,23.109157157313,6064.25059321785,0.0,1.0
2017-10-23,22.82,23.7,22.72,23.7,9695,22.623379078931,23.4957968523517,22.5242406955878,23.4957968523517,9779.25973074638,0.0,1.0
2017-10-24,23.12,23.8,22.7,22.7,46989,22.9207942289608,23.5949352356949,22.5044130189191,22.5044130189191,47397.3837532791,0.0,1.0
2017-10-25,23.23,23.55,22.71,22.71,11729,23.0298464506384,23.3470892773368,22.5143268572535,22.5143268572535,11830.9373266554,0.0,1.0
2017-10-26,23.36,23.36,23.0,23.35,18559,23.1587263489846,23.1587263489846,22.8018281689489,23.1488125106503,18720.2971988573,0.0,1.0
2017-10-27,23.73,23.8499,23.03,23.8499,17084,23.5255383673547,23.6444052889832,22.8315696839519,23.6444052889832,17232.4778999557,0.0,1.0
2017-10-30,23.21,23.745,23.01,23.67,7564,23.0100187739697,23.5404091248562,22.8117420072832,23.4660553373487,7629.73910297737,0.0,1.0
2017-10-31,23.21,23.4,23.0,23.2475,69123,23.0100187739697,23.1983817023219,22.8018281689489,23.0471956677235,69723.7514562539,0.0,1.0
2017-11-01,23.08,23.4,23.01,23.15,18867,22.8811388756235,23.1983817023219,22.8117420072832,22.9505357439638,19030.974042289,0.0,1.0
2017-11-02,22.33,23.3139,21.001,22.9011,40585,22.1376010005491,23.1130235542634,20.8200518859172,22.7037803078224,40937.7262684209,0.0,1.0
2017-11-03,21.25,22.44,21.25,22.44,11763,21.0669064604419,22.2466532222267,21.0669064604419,22.2466532222267,11865.2328223589,0.0,1.0
2017-11-06,21.49,21.98,21.27,21.43,6974,21.3048385804657,21.7906166588477,21.0867341371106,21.2453555504598,7034.61138341673,0.0,1.0
2017-11-07,20.86,21.4,20.76,21.34,18931,20.6802667654032,21.2156140354568,20.58112838206,21.1561310054508,19095.5302694956,0.0,1.0
2017-11-08,20.45,20.75,20.45,20.64,13473,20.2737993936959,20.5712145437256,20.2737993936959,20.4621623220481,13590.0945180346,0.0,1.0
2017-11-09,20.6,20.84,19.94,20.22,14811,20.4225069687107,20.6604390887346,19.7681936386453,20.0457811120064,14939.7231430722,0.0,1.0
2017-11-10,20.36,21.4,19.87,20.65,5346,20.1845748486869,21.2156140354568,19.698796770305,20.4720761603824,5392.46235384942,0.0,1.0
2017-11-13,20.68,20.7,19.9,20.16,9471,20.5018176753854,20.521645352054,19.728538285308,19.9862980820004,9553.31293552332,0.0,1.0
2017-11-14,21.04,21.04,20.2,20.69,14918,20.8587158554211,20.8587158554211,20.0259534353377,20.5117315137197,15047.6530854331,0.0,1.0
2017-11-15,20.73,21.1,20.13,21.1,11366,20.551386867057,20.918198885427,19.9565565669974,20.918198885427,11464.7824754681,0.0,1.0
2017-11-16,21.04,21.11,20.66,20.87,16752,20.9082850470927,20.9778468319452,20.530663929322,20.7393492838795,16857.5317968993,0.05,1.0
2017-11-17,21.41,21.41,20.45,20.7,27467,21.2759687670273,21.2759687670273,20.3219785747645,20.5704135206663,27640.0325850904,0.0,1.0
2017-11-20,22.35,22.35,21.41,21.41,18856,22.210084163618,22.210084163618,21.2759687670273,21.2759687670273,18974.7862680476,0.0,1.0
2017-11-21,22.93,22.93,22.16,22.5,18398,22.7864532381101,22.7864532381101,22.0212736047326,22.359145131159,18513.9010267045,0.0,1.0
2017-11-22,22.3,22.6,22.3,22.6,19719,22.1603971744376,22.4585191095197,22.1603971744376,22.4585191095197,19843.2228690937,0.0,1.0
2017-11-24,22.47,22.72,22.0608,22.72,5043,22.3293329376508,22.5777678835526,21.9226946181988,22.5777678835526,5074.76915304222,0.0,1.0
2017-11-27,22.3,22.36,21.91,22.36,7983,22.1603971744376,22.220021561454,21.7728386588309,22.220021561454,8033.29013458974,0.0,1.0
2017-11-28,22.36,22.36,21.91,22.09,13724,22.220021561454,22.220021561454,21.7728386588309,21.9517118198801,13810.4564458361,0.0,1.0
2017-11-29,22.69,22.69,22.0401,22.385,8741,22.5479556900444,22.5479556900444,21.9021242046781,22.2448650560442,8796.06527200912,0.0,1.0
2017-11-30,21.52,22.61,21.51,22.61,14378,21.3852801432241,22.4684565073558,21.375342745388,22.4684565073558,14468.5764192824,0.0,1.0
2017-12-01,21.09,21.71,20.98,21.48,18172,20.9579720362731,21.5740907021094,20.8486606600763,21.3455305518798,18286.4773049937,0.0,1.0
2017-12-04,20.38,21.2,20.38,21.2,31393,20.252416789912,21.0672834124698,20.252416789912,21.0672834124698,31590.7650250753,0.0,1.0
2017-12-05,20.44,20.69,20.44,20.5,32798,20.3120411769285,20.5604761228302,20.3120411769285,20.3716655639449,33004.6160383658,0.0,1.0
2017-12-06,20.28,20.56,20.13,20.5,19285,20.1530428115513,20.4312899509613,20.0039818440103,20.3716655639449,19406.4888194367,0.0,1.0
2017-12-07,20.26,20.48,20.14,20.33,17541,20.1331680158792,20.3517907682727,20.0139192418463,20.2027298007317,17651.5022235799,0.0,1.0
2017-12-08,20.07,20.46,19.74,20.26,37185,19.9443574569938,20.3319159726006,19.6164233284035,20.1331680158792,37419.2526186547,0.0,1.0
2017-12-11,20.47,20.74,20.2,20.2,27822,20.3418533704367,20.6101631120106,20.0735436288628,20.0735436288628,27997.2689621139,0.0,1.0
2017-12-12,20.78,21.5,20.52,20.66,15536,20.6499127033549,21.365405347552,20.391540359617,20.530663929322,15633.8714181368,0.0,1.0
2017-12-13,21.74,22.0,20.73,20.88,17047,21.6039028956176,21.8622752393555,20.6002257141745,20.7492866817156,17154.3901947077,0.0,1.0
2017-12-14,20.72,21.9643,20.65,21.5,28470,20.5902883163384,21.8267987290807,20.5207265314859,21.365405347552,28649.3511376388,0.0,1.0
2017-12-15,22.29,22.49,20.69,21.99,63670,22.1504597766015,22.3492077333229,20.5604761228302,21.8523378415194,64071.098943922,0.0,1.0
2017-12-18,22.69,23.24,22.2,22.53,23564,22.5479556900444,23.0945125710283,22.0610231960769,22.3889573246672,23712.445037138,0.0,1.0
2017-12-19,22.98,23.12,22.42,22.94,22277,22.8361402272904,22.9752637969954,22.2796459484705,22.7963906359461,22417.3373829708,0.0,1.0
2017-12-20,22.32,23.1,22.2619,22.93,20006,22.1802719701098,22.9553890013233,22.1225356886822,22.7864532381101,20132.0308696733,0.0,1.0
2017-12-21,23.22,23.48,22.35,23.0,34090,23.0746377753561,23.3330101190939,22.210084163618,22.8560150229626,34304.755190801,0.0,1.0
2017-12-22,22.25,23.21,22.13,22.86,19828,22.1107101852573,23.06470037752,21.9914614112244,22.7168914532576,19952.9095313347,0.0,1.0
2017-12-26,22.6,22.96,21.5,22.2,26403,22.4585191095197,22.8162654316183,21.365405347552,22.0610231960769,26569.3297536732,0.0,1.0
2017-12-27,23.01,23.8,22.6,22.6,23666,22.8659524207986,23.6510068498482,22.4585191095197,22.4585191095197,23815.087601804,0.0,1.0
2017-12-28,22.69,23.0,22.69,22.8,7668,22.5479556900444,22.8560150229626,22.5479556900444,22.6572670662411,7716.30574370964,0.0,1.0
2017-12-29,21.7,23.04,21.57,22.95,12433,21.5641533042734,22.8957646143068,21.4349671324044,22.8063280337822,12511.3235930545,0.0,1.0
2018-01-02,20.74,21.95,20.6331,21.95,16964,20.6101631120106,21.8125882501751,20.503932329143,21.8125882501751,17070.8673234599,0.0,1.0
2018-01-03,21.0,21.67,20.67,20.67,12281,20.8685354557484,21.5343411107652,20.5406013271581,20.5406013271581,12358.3660457092,0.0,1.0
2018-01-04,21.18,21.87,20.71,21.87,13413,21.0474086167977,21.7330890674866,20.5803509185024,21.7330890674866,13497.4972535704,0.0,1.0
2018-01-05,20.92,21.35,20.91,20.96,7352,20.7890362730599,21.2163443800109,20.7790988752238,20.8287858644041,7398.31505317596,0.0,1.0
2018-01-08,20.92,21.39,20.58,20.83,13519,20.7890362730599,21.2560939713552,20.4511647466334,20.6995996925352,13604.1650168506,0.0,1.0
2018-01-09,20.5,21.19,20.5,20.86,6919,20.3716655639449,21.0573460146338,20.3716655639449,20.7294118860434,6962.58730317254,0.0,1.0
2018-01-10,20.52,20.695,19.6,19.6,16138,20.391540359617,20.5654448217483,19.4772997586985,19.4772997586985,16239.6638095966,0.0,1.0
2018-01-11,21.06,21.11,20.01,20.75,13893,20.9281598427648,20.9778468319452,19.8847330699774,20.6201005098467,13980.5210872924,0.0,1.0
2018-01-12,21.34,21.77,21.06,21.11,13248,21.2064069821748,21.6337150891259,20.9281598427648,20.9778468319452,13331.4578107284,0.0,1.0
2018-01-16,20.85,21.4,20.825,21.4,5775,20.7194744882074,21.2660313691912,20.6946309936172,21.2660313691912,5811.38049946833,0.0,1.0
2018-01-17,21.65,22.36,21.3288,21.65,20478,21.514466315093,22.220021561454,21.1952770965984,21.514466315093,20607.0043061667,0.0,1.0
2018-01-18,20.67,21.61,20.67,21.61,10234,20.5406013271581,21.4747167237487,20.5406013271581,21.4747167237487,10298.4706548154,0.0,1.0
2018-01-19,21.28,21.33,20.71,20.71,17507,21.1467825951584,21.1964695843388,20.5803509185024,20.5803509185024,17617.288035358,0.0,1.0
2018-01-22,21.12,21.14,20.795,20.98,6473,20.9877842297813,21.0076590254534,20.664818800109,20.8486606600763,6513.77765767247,0.0,1.0
2018-01-23,20.81,21.03,20.78,21.03,5802,20.6797248968631,20.8983476492566,20.6499127033549,20.8983476492566,5838.5505901152,0.0,1.0
2018-01-24,20.96,21.2,20.82,21.19,11309,20.8287858644041,21.0672834124698,20.6896622946991,21.0573460146338,11380.2427824221,0.0,1.0
2018-01-25,20.76,21.02,20.62,20.75,29856,20.6300379076827,20.8884102514206,20.4909143379777,20.6201005098467,30044.0824575112,0.0,1.0
2018-01-26,21.14,21.15,20.6,20.88,47415,21.0076590254534,21.0175964232895,20.4710395423056,20.7492866817156,47713.6980748557,0.0,1.0
2018-01-29,21.03,21.09,20.81,20.92,11715,20.8983476492566,20.9579720362731,20.6797248968631,20.7890362730599,11788.8004417786,0.0,1.0
2018-01-30,20.7,21.08,20.63,20.84,13144,20.5704135206663,20.948034638437,20.5008517358138,20.7095370903713,13226.8026467553,0.0,1.0
2018-01-31,20.8,21.0,20.65,20.85,10102,20.669787499027,20.8685354557484,20.5207265314859,20.7194744882074,10165.6391005419,0.0,1.0
2018-02-01,20.94,20.94,20.76,20.76,15348,20.808911068732,20.808911068732,20.6300379076827,20.6300379076827,15444.6870832623,0.0,1.0
2018-02-02,20.43,20.92,20.43,20.92,12965,20.3021037790924,20.7890362730599,20.3021037790924,20.7890362730599,13046.6750087631,0.0,1.0
2018-02-05,19.5,20.52,19.5,20.07,27441,19.3779257803378,20.391540359617,19.3779257803378,19.9443574569938,27613.8687940971,0.0,1.0
2018-02-06,19.18,20.43,19.0,19.0,16401,19.0599290495836,20.3021037790924,18.8810558885343,18.8810558885343,16504.32061849,0.0,1.0
2018-02-07,19.78,20.4,19.32,20.125,4125,19.6561729197478,20.2722915855842,19.1990526192885,19.9990131450922,4150.98607104881,0.0,1.0
2018-02-08,19.0,19.5,19.0,19.5,27258,18.8810558885343,19.3779257803378,18.8810558885343,19.3779257803378,27429.7159574905,0.0,1.0
2018-02-09,19.58,20.4299,18.8,18.8,20343,19.4574249630264,20.302004405114,18.6823079318129,18.6823079318129,20471.1538529324,0.0,1.0
2018-02-12,20.08,20.3699,19.22,19.82,8281,19.9542948548299,20.2423800180976,19.0996786409278,19.6959225110921,8333.16743135885,0.0,1.0
2018-02-13,19.59,20.02,19.46,19.78,20697,19.4673623608625,19.8946704678135,19.3381761889935,19.6561729197478,20827.3839303023,0.0,1.0
2018-02-14,19.14,19.97,19.12,19.34,11352,19.0201794582393,19.8449834786331,19.0003046625671,19.2189274149607,11423.5136675263,0.0,1.0
2018-02-15,19.82,19.82,19.25,19.46,10573,19.6959225110921,19.6959225110921,19.1294908344361,19.3381761889935,10639.6062373816,0.0,1.0
2018-02-16,20.11,20.78,19.245,19.55,45451,19.9841070483381,20.6499127033549,19.124522135518,19.4276127695182,45737.3255552097,0.0,1.0
2018-02-20,19.78,20.77,19.51,19.82,71281,19.6561729197478,20.6399753055188,19.3878631781739,19.6959225110921,71730.0456073771,0.0,1.0
2018-02-21,19.37,20.05,19.37,20.05,5883,19.2487396084689,19.9244826613217,19.2487396084689,19.9244826613217,5920.0608620558,0.0,1.0
2018-02-22,19.29,19.5,19.1,19.5,5119,19.1692404257803,19.3779257803378,18.980429866895,19.3779257803378,5151.24792671489,0.0,1.0
2018-02-23,18.88,19.3,18.745,19.3,14399,18.7618071145014,19.1791778236164,18.6276522437145,19.1791778236164,14489.7087120078,0.0,1.0
2018-02-26,18.85,19.175,18.29,18.78,25074,18.7319949209932,19.0549603506655,18.1755006421733,18.6624331361407,25231.9575140553,0.0,1.0
2018-02-27,18.94,19.49,18.94,19.27,27667,18.8214315015179,19.3679883825017,18.8214315015179,19.1493656301082,27841.2925158078,0.0,1.0
2018-02-28,18.2,18.855,18.11,18.11,10797,18.0860640616486,18.7369636199113,17.996627481124,17.996627481124,10865.0173597852,0.0,1.0
2018-03-01,18.52,18.53,18.12,18.22,10907,18.4040607924029,18.413998190239,18.0065648789601,18.1059388573208,10975.7103216799,0.0,1.0
2018-03-02,19.0,19.04,18.18,18.18,7230,18.8810558885343,18.9208054798786,18.0661892659765,18.0661892659765,7275.54649543828,0.0,1.0
2018-03-05,19.05,19.19,18.53,19.19,8930,18.9307428777146,19.0698664474196,18.413998190239,19.0698664474196,8986.25590653721,0.0,1.0
2018-03-06,18.41,19.05,18.3001,19.04,8907,18.2947494162061,18.9307428777146,18.1855374139877,18.9208054798786,8963.11101450468,0.0,1.0
2018-03-07,17.55,17.86,16.67,17.5,31538,17.440133202304,17.7481925352222,16.5656421927298,17.3904462131237,31736.6784748455,0.0,1.0
2018-03-08,18.26,18.515,17.68,17.77,17245,18.1456884486651,18.3990920934849,17.569319374173,17.6587559546976,17353.637526118,0.0,1.0
2018-03-09,18.67,18.99,18.26,18.26,24542,18.553121759944,18.8711184906982,18.1456884486651,18.1456884486651,24696.6060983466,0.0,1.0
2018-03-12,17.69,18.78,17.66,18.65,69321,17.579256772009,18.6624331361407,17.5494445785008,18.5332469642718,69757.6982863455,0.0,1.0
2018-03-13,18.85,19.75,17.83,17.83,54027,18.7319949209932,19.6263607262396,17.718380341714,17.718380341714,54367.3513843769,0.0,1.0
2018-03-14,18.51,19.168,18.48,18.89,17463,18.3941233945668,19.0480041721803,18.3643112010586,18.7717445123375,17573.0108506001,0.0,1.0
2018-03-15,18.38,19.87,18.35,18.57,14200,18.2649372226979,19.7456095002724,18.2351250291897,18.4537477815832,14289.4550809438,0.0,1.0
2018-03-16,17.67,18.76,17.61,18.26,130231,17.6090689655172,18.6953103448276,17.549275862069,18.1970344827586,130681.626297578,0.05,1.0
2018-03-19,18.5,18.59,17.73,17.84,47941,18.4362068965517,18.5258965517241,17.6688620689655,17.7784827586207,48106.8858131489,0.0,1.0
2018-03-20,18.16,18.74,18.16,18.45,17086,18.0973793103448,18.6753793103448,18.0973793103448,18.3863793103448,17145.1211072665,0.0,1.0
2018-03-21,18.32,18.66,18.1101,18.3,16011,18.2568275862069,18.5956551724138,18.0476513793103,18.2368965517241,16066.401384083,0.0,1.0
2018-03-22,18.5,18.99,17.81,18.09,16068,18.4362068965517,18.9245172413793,17.7485862068966,18.0276206896552,16123.598615917,0.0,1.0
2018-03-23,17.94,18.93,17.88,18.4,36877,17.8781379310345,18.864724137931,17.8183448275862,18.3365517241379,37004.6020761245,0.0,1.0
2018-03-26,17.14,18.24,17.09,18.12,37113,17.0808965517241,18.1771034482759,17.0310689655172,18.0575172413793,37241.4186851212,0.0,1.0
2018-03-27,16.64,17.68,16.51,17.36,38370,16.5826206896552,17.6190344827586,16.4530689655172,17.3001379310345,38502.7681660899,0.0,1.0
2018-03-28,17.13,17.4,16.47,16.8,19978,17.0709310344828,17.34,16.4132068965517,16.7420689655172,20047.1280276816,0.0,1.0
2018-03-29,17.83,18.25,16.71,17.44,70011,17.7685172413793,18.1870689655172,16.6523793103448,17.3798620689655,70253.2525951557,0.0,1.0
2018-04-02,17.25,17.95,16.54,17.3999,83083,17.1905172413793,17.8881034482759,16.4829655172414,17.3399003448276,83370.4844290658,0.0,1.0
2018-04-03,17.4,18.03,16.85,17.35,17616,17.34,17.9678275862069,16.7918965517241,17.2901724137931,17676.955017301,0.0,1.0
2018-04-04,17.5,17.8372,17.5,17.8372,27353,17.4396551724138,17.7756924137931,17.4396551724138,17.7756924137931,27447.6470588235,0.0,1.0
2018-04-05,17.3,17.82,17.25,17.61,23948,17.2403448275862,17.7585517241379,17.1905172413793,17.549275862069,24030.8650519031,0.0,1.0
2018-04-06,17.01,17.43,17.0,17.1,40031,16.9513448275862,17.3698965517241,16.9413793103448,17.0410344827586,40169.5155709343,0.0,1.0
2018-04-09,16.99,17.72,16.86,17.25,21200,16.9314137931034,17.6588965517241,16.8018620689655,17.1905172413793,21273.3564013841,0.0,1.0
2018-04-10,16.98,17.57,16.86,17.16,42594,16.9214482758621,17.5094137931034,16.8018620689655,17.1008275862069,42741.3840830449,0.0,1.0
2018-04-11,16.84,17.31,16.78,16.82,17974,16.7819310344828,17.2503103448276,16.7221379310345,16.762,18036.1937716263,0.0,1.0
2018-04-12,16.9,17.54,16.89,17.07,13488,16.841724137931,17.4795172413793,16.8317586206897,17.0111379310345,13534.6712802768,0.0,1.0
2018-04-13,17.06,17.06,16.82,16.9,12510,17.0011724137931,17.0011724137931,16.762,16.841724137931,12553.2871972318,0.0,1.0
2018-04-16,17.05,17.22,16.82,17.21,12416,16.9912068965517,17.1606206896552,16.762,17.1506551724138,12458.9619377163,0.0,1.0
2018-04-17,17.22,17.4,16.9601,17.05,22057,17.1606206896552,17.34,16.9016168965517,16.9912068965517,22133.3217993079,0.0,1.0
2018-04-18,17.24,17.4,16.91,16.91,17674,17.1805517241379,17.34,16.8516896551724,16.8516896551724,17735.1557093426,0.0,1.0
2018-04-19,17.72,17.83,17.2,17.43,16181,17.6588965517241,17.7685172413793,17.1406896551724,17.3698965517241,16236.9896193772,0.0,1.0
2018-04-20,17.5,17.99,17.2,17.65,16133,17.4396551724138,17.9279655172414,17.1406896551724,17.5891379310345,16188.8235294118,0.0,1.0
2018-04-23,17.25,17.7663,17.18,17.65,16635,17.1905172413793,17.7050368965517,17.1207586206897,17.5891379310345,16692.5605536332,0.0,1.0
2018-04-24,17.16,18.09,17.13,17.32,17985,17.1008275862069,18.0276206896552,17.0709310344828,17.260275862069,18047.23183391,0.0,1.0
2018-04-25,16.85,17.9022,16.72,17.29,31710,16.7918965517241,17.8404682758621,16.6623448275862,17.2303793103448,31819.7231833911,0.0,1.0
2018-04-26,16.8,17.19,16.8,16.98,16348,16.7420689655172,17.130724137931,16.7420689655172,16.9214482758621,16404.5674740485,0.0,1.0
2018-04-27,16.13,17.0066,16.0,17.0066,28943,16.0743793103448,16.9479565517241,15.9448275862069,16.9479565517241,29043.1487889274,0.0,1.0
2018-04-30,15.5,16.075,15.45,15.85,36533,15.4465517241379,16.0195689655172,15.396724137931,15.7953448275862,36659.411764706,0.0,1.0
2018-05-01,15.26,15.7,14.95,15.37,22375,15.2073793103448,15.6458620689655,14.8984482758621,15.317,22452.4221453288,0.0,1.0
2018-05-02,15.77,16.01,15.18,15.18,45588,15.7156206896552,15.9547931034483,15.1276551724138,15.1276551724138,45745.7439446366,0.0,1.0
2018-05-03,15.92,16.208,15.4182,15.5,33351,15.8651034482759,16.1521103448276,15.3650337931034,15.4465517241379,33466.401384083,0.0,1.0
2018-05-04,16.61,16.61,15.62,15.65,12324,16.552724137931,16.552724137931,15.5661379310345,15.5960344827586,12366.6435986159,0.0,1.0
2018-05-07,16.07,16.54,16.0,16.54,5776,16.0145862068966,16.4829655172414,15.9448275862069,16.4829655172414,5795.98615916953,0.0,1.0
2018-05-08,15.68,16.1,15.27,16.1,24988,15.6259310344828,16.0444827586207,15.2173448275862,16.0444827586207,25074.46366782,0.0,1.0
2018-05-09,15.1,15.85,15.1,15.85,33582,15.0479310344828,15.7953448275862,15.0479310344828,15.7953448275862,33698.2006920414,0.0,1.0
2018-05-10,15.0,15.5801,14.91,15.1,25411,14.948275862069,15.5263755172414,14.8585862068966,15.0479310344828,25498.9273356401,0.0,1.0
2018-05-11,13.99,15.5899,13.85,15.0,43114,13.9417586206897,15.5361417241379,13.8022413793103,14.948275862069,43263.1833910033,0.0,1.0
2018-05-14,13.8,14.24,13.8,14.0,30016,13.7524137931034,14.1908965517241,13.7524137931034,13.951724137931,30119.8615916956,0.0,1.0
2018-05-15,13.69,14.079,13.53,13.53,27082,13.6427931034483,14.0304517241379,13.4833448275862,13.4833448275862,27175.7093425605,0.0,1.0
2018-05-16,14.24,14.36,13.6,13.7,36854,14.1908965517241,14.3104827586207,13.5531034482759,13.6527586206897,36981.5224913496,0.0,1.0
2018-05-17,13.96,14.37,13.81,13.841,29371,13.9118620689655,14.3204482758621,13.7623793103448,13.7932724137931,29472.6297577855,0.0,1.0
2018-05-18,14.14,14.262,13.98,14.18,23316,14.0912413793103,14.2128206896552,13.9317931034483,14.1311034482759,23396.6782006921,0.0,1.0
2018-05-21,14.45,14.5524,14.085,14.15,15610,14.45,14.5524,14.085,14.15,15610,0.05,1.0
2018-05-22,14.22,14.85,14.07,14.85,25367,14.22,14.85,14.07,14.85,25367,0.0,1.0
2018-05-23,14.57,14.62,14.22,14.43,12032,14.57,14.62,14.22,14.43,12032,0.0,1.0
2018-05-24,14.34,14.51,14.13,14.4,20309,14.34,14.51,14.13,14.4,20309,0.0,1.0
2018-05-25,14.62,14.63,14.38,14.43,9168,14.62,14.63,14.38,14.43,9168,0.0,1.0
2018-05-29,14.59,15.3,14.23,15.3,33897,14.59,15.3,14.23,15.3,33897,0.0,1.0
2018-05-30,14.6,14.84,13.95,14.74,61758,14.6,14.84,13.95,14.74,61758,0.0,1.0
2018-05-31,14.42,14.87,14.415,14.415,18033,14.42,14.87,14.415,14.415,18033,0.0,1.0
2018-06-01,14.6,14.7399,14.11,14.14,25416,14.6,14.7399,14.11,14.14,25416,0.0,1.0
2018-06-04,14.46,14.76,14.36,14.51,19513,14.46,14.76,14.36,14.51,19513,0.0,1.0
2018-06-05,14.57,14.9,13.91,13.91,23309,14.57,14.9,13.91,13.91,23309,0.0,1.0
2018-06-06,14.44,14.8,14.33,14.33,12279,14.44,14.8,14.33,14.33,12279,0.0,1.0
2018-06-07,14.28,14.62,14.09,14.51,201426,14.28,14.62,14.09,14.51,201426,0.0,1.0
2018-06-08,14.17,14.805,14.09,14.11,29124,14.17,14.805,14.09,14.11,29124,0.0,1.0
2018-06-11,14.45,14.57,14.14,14.25,18918,14.45,14.57,14.14,14.25,18918,0.0,1.0
2018-06-12,14.55,14.839,14.085,14.26,52755,14.55,14.839,14.085,14.26,52755,0.0,1.0
2018-06-13,14.69,14.69,14.43,14.5,15988,14.69,14.69,14.43,14.5,15988,0.0,1.0
2018-06-14,14.71,14.71,14.125,14.71,26685,14.71,14.71,14.125,14.71,26685,0.0,1.0
2018-06-15,14.87,15.17,14.23,14.61,35293,14.87,15.17,14.23,14.61,35293,0.0,1.0
2018-06-18,14.91,15.25,14.6,14.91,30990,14.91,15.25,14.6,14.91,30990,0.0,1.0
2018-06-19,14.75,14.97,14.55,14.55,23386,14.75,14.97,14.55,14.55,23386,0.0,1.0
2018-06-20,14.65,15.13,14.26,14.53,34637,14.65,15.13,14.26,14.53,34637,0.0,1.0
2018-06-21,14.35,15.435,14.0,14.72,55912,14.35,15.435,14.0,14.72,55912,0.0,1.0
2018-06-22,13.72,15.2199,13.7,14.28,702273,13.72,15.2199,13.7,14.28,702273,0.0,1.0
2018-06-25,14.65,17.4,14.14,15.03,49810,14.65,17.4,14.14,15.03,49810,0.0,1.0
2018-06-26,14.29,14.8061,14.29,14.55,23397,14.29,14.8061,14.29,14.55,23397,0.0,1.0
2018-06-27,14.01,14.5586,13.71,14.5586,27716,14.01,14.5586,13.71,14.5586,27716,0.0,1.0
2018-06-28,14.01,15.2799,13.7,13.9,9049,14.01,15.2799,13.7,13.9,9049,0.0,1.0
2018-06-29,14.28,14.28,14.01,14.12,15029,14.28,14.28,14.01,14.12,15029,0.0,1.0
2018-07-02,14.25,14.61,13.97,14.18,4427,14.25,14.61,13.97,14.18,4427,0.0,1.0
2018-07-03,14.36,14.37,13.89,14.22,12209,14.36,14.37,13.89,14.22,12209,0.0,1.0
2018-07-05,14.0,15.3199,14.0,14.32,10026,14.0,15.3199,14.0,14.32,10026,0.0,1.0
2018-07-06,14.6,14.9642,13.9833,14.31,50283,14.6,14.9642,13.9833,14.31,50283,0.0,1.0
2018-07-09,14.15,14.8158,14.14,14.69,11113,14.15,14.8158,14.14,14.69,11113,0.0,1.0
2018-07-10,14.0,14.7049,13.9,14.2,18750,14.0,14.7049,13.9,14.2,18750,0.0,1.0
2018-07-11,13.8,14.8517,13.75,13.89,14495,13.8,14.8517,13.75,13.89,14495,0.0,1.0
2018-07-12,13.85,14.15,13.56,13.92,27484,13.85,14.15,13.56,13.92,27484,0.0,1.0
2018-07-13,13.89,14.6431,13.6501,13.95,12999,13.89,14.6431,13.6501,13.95,12999,0.0,1.0
2018-07-16,13.45,14.07,13.4,13.76,30985,13.45,14.07,13.4,13.76,30985,0.0,1.0
2018-07-17,13.7,13.92,13.2701,13.55,8122,13.7,13.92,13.2701,13.55,8122,0.0,1.0
2018-07-18,13.65,13.85,13.42,13.42,33258,13.65,13.85,13.42,13.42,33258,0.0,1.0
2018-07-19,13.39,14.1,13.31,13.5,10318,13.39,14.1,13.31,13.5,10318,0.0,1.0
2018-07-20,13.81,13.81,13.3501,13.48,5639,13.81,13.81,13.3501,13.48,5639,0.0,1.0
2018-07-23,13.5,13.65,13.35,13.625,12711,13.5,13.65,13.35,13.625,12711,0.0,1.0
2018-07-24,13.07,13.5093,13.01,13.46,46933,13.07,13.5093,13.01,13.46,46933,0.0,1.0
2018-07-25,13.21,13.43,13.05,13.17,42697,13.21,13.43,13.05,13.17,42697,0.0,1.0
2018-07-26,13.32,13.59,13.0701,13.31,3217,13.32,13.59,13.0701,13.31,3217,0.0,1.0
2018-07-27,13.52,13.96,13.1501,13.42,2936,13.52,13.96,13.1501,13.42,2936,0.0,1.0
2018-07-30,13.43,13.7411,13.16,13.42,18489,13.43,13.7411,13.16,13.42,18489,0.0,1.0
2018-07-31,13.45,13.66,13.45,13.5,7924,13.45,13.66,13.45,13.5,7924,0.0,1.0
2018-08-01,13.3,13.57,13.05,13.55,23272,13.3,13.57,13.05,13.55,23272,0.0,1.0
2018-08-02,13.02,13.27,13.0,13.19,9063,13.02,13.27,13.0,13.19,9063,0.0,1.0
2018-08-03,13.35,13.944,13.17,13.63,20107,13.35,13.944,13.17,13.63,20107,0.0,1.0
2018-08-06,13.42,14.108,13.32,13.8,47441,13.42,14.108,13.32,13.8,47441,0.0,1.0
2018-08-07,13.68,13.85,13.37,13.63,24819,13.68,13.85,13.37,13.63,24819,0.0,1.0
2018-08-08,9.8,13.13,9.42,13.13,259457,9.8,13.13,9.42,13.13,259457,0.0,1.0
2018-08-09,9.93,10.0,9.4,9.4,81164,9.93,10.0,9.4,9.4,81164,0.0,1.0
2018-08-10,9.4,10.1,9.02,9.965,409841,9.4,10.1,9.02,9.965,409841,0.0,1.0
2018-08-13,9.56,9.89,9.36,9.45,135455,9.56,9.89,9.36,9.45,135455,0.0,1.0
2018-08-14,9.4,9.6,9.25,9.5,21983,9.4,9.6,9.25,9.5,21983,0.0,1.0
2018-08-15,9.25,9.46,9.25,9.46,17357,9.25,9.46,9.25,9.46,17357,0.0,1.0
2018-08-16,9.55,9.73,9.3,9.3027,64700,9.55,9.73,9.3,9.3027,64700,0.0,1.0
2018-08-17,9.75,10.4,9.6016,9.7499,89905,9.75,10.4,9.6016,9.7499,89905,0.0,1.0
2018-08-20,9.55,10.57,9.46,9.63,64972,9.55,10.57,9.46,9.63,64972,0.0,1.0
2018-08-21,9.73,9.85,9.5001,9.55,26108,9.73,9.85,9.5001,9.55,26108,0.0,1.0
2018-08-22,9.68,9.87,9.51,9.65,12704,9.68,9.87,9.51,9.65,12704,0.0,1.0
2018-08-23,9.39,9.8137,9.39,9.55,21993,9.39,9.8137,9.39,9.55,21993,0.0,1.0
2018-08-24,9.59,9.76,9.4,9.4,25063,9.59,9.76,9.4,9.4,25063,0.0,1.0
2018-08-27,9.43,9.741,9.43,9.65,199965,9.43,9.741,9.43,9.65,199965,0.0,1.0
2018-08-28,9.36,9.67,9.36,9.4,28588,9.36,9.67,9.36,9.4,28588,0.0,1.0
2018-08-29,9.3,9.61,9.3,9.34,26971,9.3,9.61,9.3,9.34,26971,0.0,1.0
2018-08-30,9.24,9.65,9.24,9.36,38689,9.24,9.65,9.24,9.36,38689,0.0,1.0
2018-08-31,9.17,9.4,9.13,9.24,14648,9.17,9.4,9.13,9.24,14648,0.0,1.0
2018-09-04,9.24,9.46,9.2,9.21,34343,9.24,9.46,9.2,9.21,34343,0.0,1.0
2018-09-05,9.2,9.37,9.2,9.31,51930,9.2,9.37,9.2,9.31,51930,0.0,1.0
2018-09-06,9.4,9.5738,9.355,9.39,38402,9.4,9.5738,9.355,9.39,38402,0.0,1.0
2018-09-07,9.52,9.61,9.24,9.43,36544,9.52,9.61,9.24,9.43,36544,0.0,1.0
2018-09-10,8.96,9.52,8.96,9.52,19939,8.96,9.52,8.96,9.52,19939,0.0,1.0
2018-09-11,8.64,9.1462,8.47,9.09,28169,8.64,9.1462,8.47,9.09,28169,0.0,1.0
2018-09-12,8.26,8.65,8.2,8.513,23790,8.26,8.65,8.2,8.513,23790,0.0,1.0
2018-09-13,7.96,8.4376,7.95,8.4376,62834,7.96,8.4376,7.95,8.4376,62834,0.0,1.0
2018-09-14,7.81,8.14,7.81,8.0,45401,7.81,8.14,7.81,8.0,45401,0.0,1.0
2018-09-17,7.85,8.54,7.67,7.67,16124,7.85,8.54,7.67,7.67,16124,0.0,1.0
2018-09-18,8.01,8.145,7.85,7.94,41326,8.01,8.145,7.85,7.94,41326,0.0,1.0
2018-09-19,7.75,8.3,7.7,8.0,230825,7.75,8.3,7.7,8.0,230825,0.0,1.0
2018-09-20,7.75,7.85,7.67,7.75,48737,7.75,7.85,7.67,7.75,48737,0.0,1.0
2018-09-21,7.5,7.75,7.45,7.63,55658,7.5,7.75,7.45,7.63,55658,0.0,1.0
2018-09-24,7.4,7.644,7.4,7.5,63207,7.4,7.644,7.4,7.5,63207,0.0,1.0
2018-09-25,7.16,7.48,7.16,7.3,59259,7.16,7.48,7.16,7.3,59259,0.0,1.0
2018-09-26,6.9,7.16,6.9,7.15,18443,6.9,7.16,6.9,7.15,18443,0.0,1.0
2018-09-27,6.84,7.3,6.83,6.95,64523,6.84,7.3,6.83,6.95,64523,0.0,1.0
2018-09-28,6.67,7.298,6.58,6.85,241176,6.67,7.298,6.58,6.85,241176,0.0,1.0
2018-10-01,6.69,7.18,6.56,6.8,81391,6.69,7.18,6.56,6.8,81391,0.0,1.0
2018-10-02,6.4,6.835,6.4,6.64,25374,6.4,6.835,6.4,6.64,25374,0.0,1.0
2018-10-03,6.45,6.8464,6.37,6.37,56021,6.45,6.8464,6.37,6.37,56021,0.0,1.0
2018-10-04,6.62,6.89,6.6,6.6,76402,6.62,6.89,6.6,6.6,76402,0.0,1.0
2018-10-05,6.69,6.93,6.6,6.93,16364,6.69,6.93,6.6,6.93,16364,0.0,1.0
2018-10-08,6.67,6.88,6.52,6.88,18603,6.67,6.88,6.52,6.88,18603,0.0,1.0
2018-10-09,6.59,6.64,6.44,6.56,24452,6.59,6.64,6.44,6.56,24452,0.0,1.0
2018-10-10,6.4,6.65,6.4,6.6,14099,6.4,6.65,6.4,6.6,14099,0.0,1.0
2018-10-11,6.6,6.7,6.41,6.41,78560,6.6,6.7,6.41,6.41,78560,0.0,1.0
2018-10-12,6.59,6.88,6.5,6.6,106887,6.59,6.88,6.5,6.6,106887,0.0,1.0
2018-10-15,6.64,6.726,6.5,6.59,26603,6.64,6.726,6.5,6.59,26603,0.0,1.0
2018-10-16,6.72,6.7976,6.5327,6.64,25794,6.72,6.7976,6.5327,6.64,25794,0.0,1.0
2018-10-17,7.77,8.58,6.52,6.65,223248,7.77,8.58,6.52,6.65,223248,0.0,1.0
2018-10-18,7.08,8.1,6.99,8.1,40091,7.08,8.1,6.99,8.1,40091,0.0,1.0
2018-10-19,7.18,7.26,6.95,7.04,23850,7.18,7.26,6.95,7.04,23850,0.0,1.0
2018-10-22,7.02,7.25,6.99,7.11,11422,7.02,7.25,6.99,7.11,11422,0.0,1.0
2018-10-23,6.85,7.74,6.85,7.0,24459,6.85,7.74,6.85,7.0,24459,0.0,1.0
2018-10-24,7.0,7.03,6.91,6.95,23068,7.0,7.03,6.91,6.95,23068,0.0,1.0
2018-10-25,6.8,7.005,6.7,7.0,14820,6.8,7.005,6.7,7.0,14820,0.0,1.0
2018-10-26,7.15,7.39,6.7221,7.39,20330,7.15,7.39,6.7221,7.39,20330,0.0,1.0
2018-10-29,6.97,7.1627,6.7999,7.11,40098,6.97,7.1627,6.7999,7.11,40098,0.0,1.0
2018-10-30,6.92,7.06,6.81,7.06,2741,6.92,7.06,6.81,7.06,2741,0.0,1.0
2018-10-31,6.81,7.02,6.81,6.87,25008,6.81,7.02,6.81,6.87,25008,0.0,1.0
2018-11-01,7.48,7.48,6.98,7.01,12336,7.48,7.48,6.98,7.01,12336,0.0,1.0
2018-11-02,7.01,7.595,6.73,7.32,85693,7.01,7.595,6.73,7.32,85693,0.0,1.0
2018-11-05,7.18,7.47,6.98,6.98,5606,7.18,7.47,6.98,6.98,5606,0.0,1.0
2018-11-06,7.21,7.3,7.11,7.11,10709,7.21,7.3,7.11,7.11,10709,0.0,1.0
2018-11-07,7.16,7.72,7.08,7.25,28191,7.16,7.72,7.08,7.25,28191,0.0,1.0
2018-11-08,7.08,7.465,7.01,7.06,28832,7.08,7.465,7.01,7.06,28832,0.0,1.0
2018-11-09,7.21,7.3,6.56,6.56,13545,7.21,7.3,6.56,6.56,13545,0.0,1.0
2018-11-12,7.12,7.9075,6.97,7.5,31281,7.12,7.9075,6.97,7.5,31281,0.0,1.0
2018-11-13,7.3,7.68,6.755,7.12,15177,7.3,7.68,6.755,7.12,15177,0.0,1.0
2018-11-14,7.47,7.66,7.35,7.56,28425,7.47,7.66,7.35,7.56,28425,0.0,1.0
2018-11-15,7.22,7.6234,7.1,7.47,23777,7.22,7.6234,7.1,7.47,23777,0.0,1.0
2018-11-16,7.01,7.23,6.9676,7.17,8500,7.01,7.23,6.9676,7.17,8500,0.0,1.0
2018-11-19,7.0,7.205,6.95,6.95,17462,7.0,7.205,6.95,6.95,17462,0.0,1.0
2018-11-20,7.52,7.63,6.9225,7.02,24959,7.52,7.63,6.9225,7.02,24959,0.0,1.0
2018-11-21,7.11,7.69,6.91,7.55,24299,7.11,7.69,6.91,7.55,24299,0.0,1.0
2018-11-23,7.51,7.7,7.15,7.7,7219,7.51,7.7,7.15,7.7,7219,0.0,1.0
2018-11-26,7.42,7.68,7.1,7.68,8502,7.42,7.68,7.1,7.68,8502,0.0,1.0
2018-11-27,7.4,7.53,7.2,7.26,51766,7.4,7.53,7.2,7.26,51766,0.0,1.0
2018-11-28,7.41,7.55,7.35,7.55,25049,7.41,7.55,7.35,7.55,25049,0.0,1.0
2018-11-29,7.78,7.8,7.35,7.37,38924,7.78,7.8,7.35,7.37,38924,0.0,1.0
2018-11-30,7.8,7.94,7.41,7.67,60177,7.8,7.94,7.41,7.67,60177,0.0,1.0
2018-12-03,8.09,8.09,7.92,8.0,43736,8.09,8.09,7.92,8.0,43736,0.0,1.0
2018-12-04,8.08,8.19,8.02,8.1659,13953,8.08,8.19,8.02,8.1659,13953,0.0,1.0
2018-12-06,8.04,8.17,7.97,8.13,16277,8.04,8.17,7.97,8.13,16277,0.0,1.0
2018-12-07,8.2,8.25,7.955,8.24,20508,8.2,8.25,7.955,8.24,20508,0.0,1.0
2018-12-10,8.08,8.2,8.0,8.05,17553,8.08,8.2,8.0,8.05,17553,0.0,1.0
2018-12-11,8.26,8.38,8.0,8.13,28708,8.26,8.38,8.0,8.13,28708,0.0,1.0
2018-12-12,8.27,8.6,8.1,8.36,13995,8.27,8.6,8.1,8.36,13995,0.0,1.0
2018-12-13,8.02,8.41,7.85,8.41,18436,8.02,8.41,7.85,8.41,18436,0.0,1.0
2018-12-14,7.76,8.07,7.76,7.79,18086,7.76,8.07,7.76,7.79,18086,0.0,1.0
2018-12-17,7.25,7.83,7.24,7.8,15609,7.25,7.83,7.24,7.8,15609,0.0,1.0
2018-12-18,7.15,7.81,7.09,7.42,14588,7.15,7.81,7.09,7.42,14588,0.0,1.0
2018-12-19,7.14,7.57,7.08,7.08,26947,7.14,7.57,7.08,7.08,26947,0.0,1.0
2018-12-20,7.05,7.8899,6.67,7.8899,15435,7.05,7.8899,6.67,7.8899,15435,0.0,1.0
2018-12-21,7.0,7.27,7.0,7.22,43739,7.0,7.27,7.0,7.22,43739,0.0,1.0
2018-12-24,7.21,7.66,6.56,6.9,25310,7.21,7.66,6.56,6.9,25310,0.0,1.0
2018-12-26,7.14,7.4,6.99,7.07,15705,7.14,7.4,6.99,7.07,15705,0.0,1.0
2018-12-27,7.1,7.27,7.1,7.1,10960,7.1,7.27,7.1,7.1,10960,0.0,1.0
2018-12-28,7.4,7.61,7.2,7.24,14635,7.4,7.61,7.2,7.24,14635,0.0,1.0
2018-12-31,7.11,7.4,7.11,7.4,9392,7.11,7.4,7.11,7.4,9392,0.0,1.0
2019-01-02,7.64,7.64,7.011,7.09,5348,7.64,7.64,7.011,7.09,5348,0.0,1.0
2019-01-03,7.64,8.0,7.33,7.73,5155,7.64,8.0,7.33,7.73,5155,0.0,1.0
2019-01-04,7.59,8.1119,7.57,7.85,14013,7.59,8.1119,7.57,7.85,14013,0.0,1.0
2019-01-07,7.7,7.98,7.55,7.55,6875,7.7,7.98,7.55,7.55,6875,0.0,1.0
2019-01-08,7.82,8.13,7.55,7.55,14004,7.82,8.13,7.55,7.55,14004,0.0,1.0
2019-01-09,8.04,8.2035,7.81,8.09,11074,8.04,8.2035,7.81,8.09,11074,0.0,1.0
2019-01-10,8.21,8.21,7.805,8.2,5774,8.21,8.21,7.805,8.2,5774,0.0,1.0
2019-01-11,8.28,8.45,7.75,8.1,17794,8.28,8.45,7.75,8.1,17794,0.0,1.0
2019-01-14,8.37,8.6,8.2,8.25,9266,8.37,8.6,8.2,8.25,9266,0.0,1.0
2019-01-15,8.66,8.922,8.21,8.21,23845,8.66,8.922,8.21,8.21,23845,0.0,1.0
2019-01-16,8.33,8.847,8.11,8.81,21966,8.33,8.847,8.11,8.81,21966,0.0,1.0
2019-01-17,8.21,8.846,7.9,8.35,116810,8.21,8.846,7.9,8.35,116810,0.0,1.0
2019-01-18,8.31,8.65,8.25,8.395,14241,8.31,8.65,8.25,8.395,14241,0.0,1.0
2019-01-22,8.39,8.5968,8.2,8.2,4067,8.39,8.5968,8.2,8.2,4067,0.0,1.0
2019-01-23,8.35,8.54,8.35,8.35,6439,8.35,8.54,8.35,8.35,6439,0.0,1.0
2019-01-24,8.35,8.47,8.35,8.35,10812,8.35,8.47,8.35,8.35,10812,0.0,1.0
2019-01-25,8.63,8.7,8.3984,8.5864,5111,8.63,8.7,8.3984,8.5864,5111,0.0,1.0
2019-01-28,8.68,8.68,8.6028,8.6428,1977,8.68,8.68,8.6028,8.6428,1977,0.0,1.0
2019-01-29,8.37,8.71,8.32,8.55,11442,8.37,8.71,8.32,8.55,11442,0.0,1.0
2019-01-30,8.36,8.4653,8.34,8.34,2060,8.36,8.4653,8.34,8.34,2060,0.0,1.0
2019-01-31,8.7,8.9759,8.57,8.9759,6389,8.7,8.9759,8.57,8.9759,6389,0.0,1.0
2019-02-01,8.96,9.0,8.7,8.88,9522,8.96,9.0,8.7,8.88,9522,0.0,1.0
2019-02-04,8.89,8.93,8.824,8.92,1420,8.89,8.93,8.824,8.92,1420,0.0,1.0
2019-02-05,8.78,8.99,8.76,8.88,6322,8.78,8.99,8.76,8.88,6322,0.0,1.0
2019-02-06,8.61,8.8,8.61,8.8,3108,8.61,8.8,8.61,8.8,3108,0.0,1.0
2019-02-07,8.49,8.67,8.38,8.46,3464,8.49,8.67,8.38,8.46,3464,0.0,1.0
2019-02-08,8.32,8.6777,8.32,8.6777,12738,8.32,8.6777,8.32,8.6777,12738,0.0,1.0
2019-02-11,8.38,8.5386,8.355,8.48,4686,8.38,8.5386,8.355,8.48,4686,0.0,1.0
2019-02-12,8.59,8.6,8.4,8.4927,1673,8.59,8.6,8.4,8.4927,1673,0.0,1.0
2019-02-13,8.45,8.59,8.4,8.59,7915,8.45,8.59,8.4,8.59,7915,0.0,1.0
2019-02-14,8.42,8.6099,8.37,8.45,11387,8.42,8.6099,8.37,8.45,11387,0.0,1.0
2019-02-15,8.46,8.5,8.45,8.5,4308,8.46,8.5,8.45,8.5,4308,0.0,1.0
2019-02-19,8.16,8.41,7.98,8.41,8796,8.16,8.41,7.98,8.41,8796,0.0,1.0
2019-02-20,8.11,8.37,8.02,8.02,9614,8.11,8.37,8.02,8.02,9614,0.0,1.0
2019-02-21,8.13,8.13,8.13,8.13,111,8.13,8.13,8.13,8.13,111,0.0,1.0
2019-02-22,7.975,8.3297,7.88,8.3297,36792,7.975,8.3297,7.88,8.3297,36792,0.0,1.0
2019-02-25,7.8,7.91,7.8,7.8847,10214,7.8,7.91,7.8,7.8847,10214,0.0,1.0
2019-02-26,7.83,7.95,7.83,7.94,12106,7.83,7.95,7.83,7.94,12106,0.0,1.0
2019-02-27,7.9,7.95,7.85,7.85,4475,7.9,7.95,7.85,7.85,4475,0.0,1.0
2019-02-28,7.6263,7.9371,7.6263,7.9371,10059,7.6263,7.9371,7.6263,7.9371,10059,0.0,1.0
2019-03-01,7.59,7.71,7.5,7.71,3559,7.59,7.71,7.5,7.71,3559,0.0,1.0
2019-03-04,7.33,7.54,7.32,7.54,14410,7.33,7.54,7.32,7.54,14410,0.0,1.0
2019-03-05,7.35,7.66,6.84,7.66,19750,7.35,7.66,6.84,7.66,19750,0.0,1.0
2019-03-06,7.17,7.23,7.17,7.23,2374,7.17,7.23,7.17,7.23,2374,0.0,1.0
2019-03-07,7.07,7.13,7.005,7.04,4229,7.07,7.13,7.005,7.04,4229,0.0,1.0
2019-03-08,7.0,7.08,6.89,7.04,18073,7.0,7.08,6.89,7.04,18073,0.0,1.0
2019-03-11,7.072,7.12,7.0328,7.075,10206,7.072,7.12,7.0328,7.075,10206,0.0,1.0
2019-03-12,7.24,7.25,7.0374,7.0374,3494,7.24,7.25,7.0374,7.0374,3494,0.0,1.0
2019-03-13,7.2,7.269,7.01,7.01,20408,7.2,7.269,7.01,7.01,20408,0.0,1.0
2019-03-14,7.18,7.23,7.16,7.16,9949,7.18,7.23,7.16,7.16,9949,0.0,1.0
2019-03-15,7.35,7.35,7.18,7.2,9969,7.35,7.35,7.18,7.2,9969,0.0,1.0
2019-03-18,7.28,7.28,6.788,7.25,17470,7.28,7.28,6.788,7.25,17470,0.0,1.0
2019-03-19,7.11,7.33,7.0132,7.15,4328,7.11,7.33,7.0132,7.15,4328,0.0,1.0
2019-03-20,7.25,7.42,7.11,7.11,4579,7.25,7.42,7.11,7.11,4579,0.0,1.0
2019-03-21,7.43,7.54,7.3,7.3,11072,7.43,7.54,7.3,7.3,11072,0.0,1.0
2019-03-22,7.31,7.54,7.3,7.35,5844,7.31,7.54,7.3,7.35,5844,0.0,1.0
2019-03-25,7.28,7.5399,7.17,7.4,8811,7.28,7.5399,7.17,7.4,8811,0.0,1.0
2019-03-26,7.25,7.445,7.142,7.3,12281,7.25,7.445,7.142,7.3,12281,0.0,1.0
2019-03-27,7.3,7.3,7.15,7.2577,3082,7.3,7.3,7.15,7.2577,3082,0.0,1.0
2019-03-28,7.42,7.605,7.4,7.605,7504,7.42,7.605,7.4,7.605,7504,0.0,1.0
2019-03-29,7.38,7.6,7.3,7.55,11298,7.38,7.6,7.3,7.55,11298,0.0,1.0
2019-04-01,7.32,7.67,7.275,7.67,7370,7.32,7.67,7.275,7.67,7370,0.0,1.0
2019-04-02,7.73,7.73,7.561,7.561,38900,7.73,7.73,7.561,7.561,38900,0.0,1.0
2019-04-03,7.8,7.94,7.72,7.94,1821,7.8,7.94,7.72,7.94,1821,0.0,1.0
2019-04-04,7.69,7.81,7.67,7.67,3486,7.69,7.81,7.67,7.67,3486,0.0,1.0
2019-04-05,7.54,7.9,7.364,7.9,16569,7.54,7.9,7.364,7.9,16569,0.0,1.0
2019-04-08,7.77,7.77,7.6,7.6,2754,7.77,7.77,7.6,7.6,2754,0.0,1.0
2019-04-09,7.74,7.74,7.39,7.4926,13169,7.74,7.74,7.39,7.4926,13169,0.0,1.0
2019-04-10,7.6,7.82,7.6,7.68,6319,7.6,7.82,7.6,7.68,6319,0.0,1.0
2019-04-11,7.69,7.8,7.67,7.67,623,7.69,7.8,7.67,7.67,623,0.0,1.0
2019-04-12,7.59,7.67,7.59,7.67,1943,7.59,7.67,7.59,7.67,1943,0.0,1.0
2019-04-15,7.477,7.59,7.477,7.59,3148,7.477,7.59,7.477,7.59,3148,0.0,1.0
2019-04-16,7.5,7.55,7.41,7.55,3791,7.5,7.55,7.41,7.55,3791,0.0,1.0
2019-04-17,7.49,7.5999,7.49,7.5999,981,7.49,7.5999,7.49,7.5999,981,0.0,1.0
2019-04-18,7.37,7.4213,7.3156,7.37,5901,7.37,7.4213,7.3156,7.37,5901,0.0,1.0
2019-04-22,7.36,7.4,7.32,7.3859,3395,7.36,7.4,7.32,7.3859,3395,0.0,1.0
2019-04-23,7.48,7.48,7.22,7.4,14443,7.48,7.48,7.22,7.4,14443,0.0,1.0
2019-04-24,7.4,7.45,7.32,7.32,4057,7.4,7.45,7.32,7.32,4057,0.0,1.0
2019-04-25,7.46,7.57,7.3,7.3499,9434,7.46,7.57,7.3,7.3499,9434,0.0,1.0
2019-04-26,7.56,7.64,7.51,7.5257,2578,7.56,7.64,7.51,7.5257,2578,0.0,1.0
2019-04-29,7.64,7.65,7.559,7.6496,4938,7.64,7.65,7.559,7.6496,4938,0.0,1.0
2019-04-30,8.12,8.12,7.36,7.36,11314,8.12,8.12,7.36,7.36,11314,0.0,1.0
2019-05-01,8.1,8.2,7.8036,8.0,12982,8.1,8.2,7.8036,8.0,12982,0.0,1.0
2019-05-02,8.35,8.35,8.0,8.0,11553,8.35,8.35,8.0,8.0,11553,0.0,1.0
2019-05-03,7.94,8.5,7.94,8.3797,21454,7.94,8.5,7.94,8.3797,21454,0.0,1.0
2019-05-06,7.91,8.18,7.51,7.51,9560,7.91,8.18,7.51,7.51,9560,0.0,1.0
2019-05-07,7.35,7.59,7.3,7.3,3509,7.35,7.59,7.3,7.3,3509,0.0,1.0
2019-05-08,7.75,7.78,7.17,7.3281,11773,7.75,7.78,7.17,7.3281,11773,0.0,1.0
2019-05-09,7.84,8.02,7.58,7.58,11827,7.84,8.02,7.58,7.58,11827,0.0,1.0
2019-05-10,7.86,8.0,7.86,8.0,1307,7.86,8.0,7.86,8.0,1307,0.0,1.0
2019-05-13,7.5,7.8,7.5,7.8,1670,7.5,7.8,7.5,7.8,1670,0.0,1.0
2019-05-14,7.71,7.79,7.5,7.5,3336,7.71,7.79,7.5,7.5,3336,0.0,1.0
2019-05-15,7.5205,7.7,7.5205,7.7,1236,7.5205,7.7,7.5205,7.7,1236,0.0,1.0
2019-05-16,7.69,7.69,7.61,7.6604,3629,7.69,7.69,7.61,7.6604,3629,0.0,1.0
2019-05-17,7.95,7.97,7.95,7.97,477,7.95,7.97,7.95,7.97,477,0.0,1.0
2019-05-20,7.66,7.84,7.62,7.8,3633,7.66,7.84,7.62,7.8,3633,0.0,1.0
2019-05-21,7.33,7.79,7.31,7.79,2181,7.33,7.79,7.31,7.79,2181,0.0,1.0
2019-05-22,7.49,7.49,7.3,7.405,6137,7.49,7.49,7.3,7.405,6137,0.0,1.0
2019-05-23,7.57,7.59,7.3,7.44,12917,7.57,7.59,7.3,7.44,12917,0.0,1.0
2019-05-24,7.79,8.22,7.79,8.0,22315,7.79,8.22,7.79,8.0,22315,0.0,1.0
2019-05-28,8.05,8.23,7.86,8.06,9802,8.05,8.23,7.86,8.06,9802,0.0,1.0
2019-05-29,7.99,8.0,7.81,7.99,1545,7.99,8.0,7.81,7.99,1545,0.0,1.0
2019-05-30,7.99,7.99,7.99,7.99,94,7.99,7.99,7.99,7.99,94,0.0,1.0
2019-05-31,7.67,7.79,7.55,7.63,2646,7.67,7.79,7.55,7.63,2646,0.0,1.0
2019-06-03,7.55,7.56,7.55,7.56,1612,7.55,7.56,7.55,7.56,1612,0.0,1.0
2019-06-04,7.55,7.55,7.55,7.55,84,7.55,7.55,7.55,7.55,84,0.0,1.0
2019-06-05,7.06,7.79,7.06,7.79,12185,7.06,7.79,7.06,7.79,12185,0.0,1.0
2019-06-06,7.11,7.3257,7.0,7.13,1083,7.11,7.3257,7.0,7.13,1083,0.0,1.0
2019-06-07,7.05,7.21,6.97,7.21,6453,7.05,7.21,6.97,7.21,6453,0.0,1.0
2019-06-10,7.31,7.31,6.8,6.83,5934,7.31,7.31,6.8,6.83,5934,0.0,1.0
2019-06-11,7.1,7.12,7.0,7.07,6167,7.1,7.12,7.0,7.07,6167,0.0,1.0
2019-06-12,7.33,7.33,7.1,7.1,2855,7.33,7.33,7.1,7.1,2855,0.0,1.0
2019-06-13,7.36,7.53,7.1485,7.1485,2727,7.36,7.53,7.1485,7.1485,2727,0.0,1.0
2019-06-14,7.25,7.38,7.15,7.35,5222,7.25,7.38,7.15,7.35,5222,0.0,1.0
2019-06-17,7.25,7.25,7.25,7.25,1064,7.25,7.25,7.25,7.25,1064,0.0,1.0
2019-06-18,7.46,7.64,7.02,7.02,1670,7.46,7.64,7.02,7.02,1670,0.0,1.0
2019-06-19,7.97,7.97,7.1657,7.1657,11589,7.97,7.97,7.1657,7.1657,11589,0.0,1.0
2019-06-20,7.62,7.8089,7.62,7.8,1132,7.62,7.8089,7.62,7.8,1132,0.0,1.0
2019-06-21,7.62,7.62,7.62,7.62,90,7.62,7.62,7.62,7.62,90,0.0,1.0
2019-06-24,7.6832,7.6832,7.36,7.55,3549,7.6832,7.6832,7.36,7.55,3549,0.0,1.0
2019-06-25,7.24,7.38,7.1201,7.38,12919,7.24,7.38,7.1201,7.38,12919,0.0,1.0
2019-06-26,6.97,7.5025,6.73,7.25,4985,6.97,7.5025,6.73,7.25,4985,0.0,1.0
2019-06-27,7.12,7.27,7.0,7.27,1845,7.12,7.27,7.0,7.27,1845,0.0,1.0
2019-06-28,7.47,7.47,7.05,7.05,4691,7.47,7.47,7.05,7.05,4691,0.0,1.0
2019-07-01,7.395,7.58,7.195,7.58,519,7.395,7.58,7.195,7.58,519,0.0,1.0
2019-07-02,7.3,7.3331,7.3,7.3331,515,7.3,7.3331,7.3,7.3331,515,0.0,1.0
2019-07-03,7.54,7.56,7.49,7.52,755,7.54,7.56,7.49,7.52,755,0.0,1.0
2019-07-05,7.3,7.3,7.25,7.25,458,7.3,7.3,7.25,7.25,458,0.0,1.0
2019-07-08,7.04,7.39,7.02,7.38,2028,7.04,7.39,7.02,7.38,2028,0.0,1.0
2019-07-09,7.11,7.19,7.073,7.1805,1546,7.11,7.19,7.073,7.1805,1546,0.0,1.0
2019-07-10,7.125,7.25,7.0,7.0389,6047,7.125,7.25,7.0,7.0389,6047,0.0,1.0
2019-07-11,7.04,7.085,6.93,6.93,5916,7.04,7.085,6.93,6.93,5916,0.0,1.0
2019-07-12,7.0,7.24,6.8162,6.8162,6975,7.0,7.24,6.8162,6.8162,6975,0.0,1.0
2019-07-15,7.0,7.0,6.96,6.96,1870,7.0,7.0,6.96,6.96,1870,0.0,1.0
2019-07-16,7.01,7.01,6.9863,6.9863,3410,7.01,7.01,6.9863,6.9863,3410,0.0,1.0
2019-07-17,6.55,7.1,6.55,7.08,2157,6.55,7.1,6.55,7.08,2157,0.0,1.0
2019-07-18,6.71,7.03,6.61,6.81,63730,6.71,7.03,6.61,6.81,63730,0.0,1.0
2019-07-19,7.0,7.08,6.8278,7.0,3662,7.0,7.08,6.8278,7.0,3662,0.0,1.0
2019-07-22,7.0,7.0965,6.59,6.59,7333,7.0,7.0965,6.59,6.59,7333,0.0,1.0
2019-07-23,6.79,7.14,6.79,7.0928,12600,6.79,7.14,6.79,7.0928,12600,0.0,1.0
2019-07-24,6.8,7.175,6.8,7.0553,18216,6.8,7.175,6.8,7.0553,18216,0.0,1.0
2019-07-25,7.08,7.08,6.9,6.92,4741,7.08,7.08,6.9,6.92,4741,0.0,1.0
2019-07-26,6.98,7.04,6.83,7.04,19371,6.98,7.04,6.83,7.04,19371,0.0,1.0
2019-07-29,6.79,7.0,6.79,6.99,4126,6.79,7.0,6.79,6.99,4126,0.0,1.0
2019-07-30,6.89,6.95,6.61,6.81,5886,6.89,6.95,6.61,6.81,5886,0.0,1.0
2019-07-31,6.65,6.9138,6.64,6.9,18747,6.65,6.9138,6.64,6.9,18747,0.0,1.0
2019-08-01,6.45,6.69,6.45,6.574,5727,6.45,6.69,6.45,6.574,5727,0.0,1.0
2019-08-02,6.19,6.68,6.15,6.5,4211,6.19,6.68,6.15,6.5,4211,0.0,1.0
2019-08-05,6.0,6.51,6.0,6.2372,2710,6.0,6.51,6.0,6.2372,2710,0.0,1.0
2019-08-06,6.01,6.22,6.0,6.1527,4364,6.01,6.22,6.0,6.1527,4364,0.0,1.0
2019-08-07,5.75,6.0,5.75,6.0,2325,5.75,6.0,5.75,6.0,2325,0.0,1.0
2019-08-08,6.48,6.7399,5.9,6.0,26705,6.48,6.7399,5.9,6.0,26705,0.0,1.0
2019-08-09,6.52,6.62,6.22,6.305,16568,6.52,6.62,6.22,6.305,16568,0.0,1.0
2019-08-12,6.21,6.6,6.2,6.43,14536,6.21,6.6,6.2,6.43,14536,0.0,1.0
2019-08-13,6.28,6.67,6.15,6.26,12419,6.28,6.67,6.15,6.26,12419,0.0,1.0
2019-08-14,6.14,6.49,6.01,6.49,10579,6.14,6.49,6.01,6.49,10579,0.0,1.0
2019-08-15,6.05,6.28,6.01,6.28,10060,6.05,6.28,6.01,6.28,10060,0.0,1.0
2019-08-16,6.11,6.2396,6.0,6.0,5770,6.11,6.2396,6.0,6.0,5770,0.0,1.0
2019-08-19,6.0,6.35,6.0,6.2913,9375,6.0,6.35,6.0,6.2913,9375,0.0,1.0
2019-08-20,6.0623,6.351,6.0,6.351,6866,6.0623,6.351,6.0,6.351,6866,0.0,1.0
2019-08-21,6.27,6.64,6.06,6.1,13100,6.27,6.64,6.06,6.1,13100,0.0,1.0
2019-08-22,6.49,6.5,6.13,6.25,20284,6.49,6.5,6.13,6.25,20284,0.0,1.0
2019-08-23,6.6,6.6,6.17,6.2,13779,6.6,6.6,6.17,6.2,13779,0.0,1.0
2019-08-26,6.37,6.7,6.24,6.7,15386,6.37,6.7,6.24,6.7,15386,0.0,1.0
2019-08-27,6.45,6.7,6.2813,6.475,34320,6.45,6.7,6.2813,6.475,34320,0.0,1.0
2019-08-28,6.2,6.43,6.11,6.35,19327,6.2,6.43,6.11,6.35,19327,0.0,1.0
2019-08-29,6.08,6.28,6.08,6.09,12688,6.08,6.28,6.08,6.09,12688,0.0,1.0
2019-08-30,6.0,6.195,5.86,6.08,11247,6.0,6.195,5.86,6.08,11247,0.0,1.0
2019-09-03,6.14,6.1872,6.01,6.01,7973,6.14,6.1872,6.01,6.01,7973,0.0,1.0
2019-09-04,6.18,6.25,6.1,6.1427,2700,6.18,6.25,6.1,6.1427,2700,0.0,1.0
2019-09-05,6.225,6.24,6.0,6.24,1889,6.225,6.24,6.0,6.24,1889,0.0,1.0
2019-09-06,6.25,6.37,6.18,6.18,7053,6.25,6.37,6.18,6.18,7053,0.0,1.0
2019-09-09,6.51,6.67,6.28,6.43,5998,6.51,6.67,6.28,6.43,5998,0.0,1.0
2019-09-10,6.28,6.51,6.09,6.21,32410,6.28,6.51,6.09,6.21,32410,0.0,1.0
2019-09-11,6.28,6.34,6.15,6.28,11721,6.28,6.34,6.15,6.28,11721,0.0,1.0
2019-09-12,6.26,6.33,6.26,6.33,1418,6.26,6.33,6.26,6.33,1418,0.0,1.0
2019-09-13,6.27,6.51,6.27,6.51,10689,6.27,6.51,6.27,6.51,10689,0.0,1.0
2019-09-16,6.27,6.48,6.25,6.35,1503,6.27,6.48,6.25,6.35,1503,0.0,1.0
2019-09-17,6.0,6.2,5.99,6.1,7692,6.0,6.2,5.99,6.1,7692,0.0,1.0
2019-09-18,5.95,6.27,5.92,6.1127,8998,5.95,6.27,5.92,6.1127,8998,0.0,1.0
2019-09-19,5.96,6.1,5.95,5.95,5053,5.96,6.1,5.95,5.95,5053,0.0,1.0
2019-09-20,6.35,6.35,5.96,6.0634,6842,6.35,6.35,5.96,6.0634,6842,0.0,1.0
2019-09-23,6.09,6.25,6.025,6.25,5465,6.09,6.25,6.025,6.25,5465,0.0,1.0
2019-09-24,6.18,6.38,5.97,5.97,3497,6.18,6.38,5.97,5.97,3497,0.0,1.0
2019-09-25,6.01,6.32,6.01,6.0237,8675,6.01,6.32,6.01,6.0237,8675,0.0,1.0
2019-09-26,6.0,6.06,6.0,6.06,1300,6.0,6.06,6.0,6.06,1300,0.0,1.0
2019-09-27,5.95,6.18,5.95,6.06,2818,5.95,6.18,5.95,6.06,2818,0.0,1.0
2019-09-30,6.41,6.4654,5.95,5.95,13287,6.41,6.4654,5.95,5.95,13287,0.0,1.0
2019-10-01,6.46,6.49,6.4,6.48,4602,6.46,6.49,6.4,6.48,4602,0.0,1.0
2019-10-02,6.08,6.08,6.08,6.08,270,6.08,6.08,6.08,6.08,270,0.0,1.0
2019-10-03,6.06,6.2469,6.01,6.01,6840,6.06,6.2469,6.01,6.01,6840,0.0,1.0
2019-10-04,6.08,6.1,6.05,6.1,2487,6.08,6.1,6.05,6.1,2487,0.0,1.0
2019-10-07,6.11,6.27,6.1,6.27,3637,6.11,6.27,6.1,6.27,3637,0.0,1.0
2019-10-08,6.21,6.21,5.93,6.13,5514,6.21,6.21,5.93,6.13,5514,0.0,1.0
2019-10-09,6.1,6.15,5.95,6.15,1875,6.1,6.15,5.95,6.15,1875,0.0,1.0
2019-10-10,6.0,6.1,5.95,6.1,2448,6.0,6.1,5.95,6.1,2448,0.0,1.0
2019-10-11,6.1,6.1688,6.0,6.01,15056,6.1,6.1688,6.0,6.01,15056,0.0,1.0
2019-10-14,6.1,6.1,6.1,6.1,140,6.1,6.1,6.1,6.1,140,0.0,1.0
2019-10-15,6.03,6.19,5.95,5.99,8835,6.03,6.19,5.95,5.99,8835,0.0,1.0
2019-10-16,6.07,6.07,5.95,6.0,4658,6.07,6.07,5.95,6.0,4658,0.0,1.0
2019-10-17,5.95,6.38,5.7214,5.95,28234,5.95,6.38,5.7214,5.95,28234,0.0,1.0
2019-10-18,5.85,6.3608,5.73,5.89,8152,5.85,6.3608,5.73,5.89,8152,0.0,1.0
2019-10-21,5.84,6.2,5.84,5.85,11857,5.84,6.2,5.84,5.85,11857,0.0,1.0
2019-10-22,5.83,5.8595,5.74,5.85,2822,5.83,5.8595,5.74,5.85,2822,0.0,1.0
2019-10-23,5.9,5.999,5.85,5.9002,11395,5.9,5.999,5.85,5.9002,11395,0.0,1.0
2019-10-24,5.95,6.0,5.74,5.8999,11422,5.95,6.0,5.74,5.8999,11422,0.0,1.0
2019-10-25,5.95,5.95,5.95,5.95,1,5.95,5.95,5.95,5.95,1,0.0,1.0
2019-10-28,5.85,5.9,5.7637,5.7637,7106,5.85,5.9,5.7637,5.7637,7106,0.0,1.0
2019-10-29,5.59,5.8067,5.59,5.7787,9890,5.59,5.8067,5.59,5.7787,9890,0.0,1.0
2019-10-30,5.8387,5.85,5.65,5.65,2284,5.8387,5.85,5.65,5.65,2284,0.0,1.0
2019-10-31,5.71,5.74,5.6165,5.74,3788,5.71,5.74,5.6165,5.74,3788,0.0,1.0
2019-11-01,5.66,5.8017,5.56,5.56,4130,5.66,5.8017,5.56,5.56,4130,0.0,1.0
2019-11-04,5.75,5.84,5.615,5.7163,2186,5.75,5.84,5.615,5.7163,2186,0.0,1.0
2019-11-05,5.99,6.0,5.58,5.69,16139,5.99,6.0,5.58,5.69,16139,0.0,1.0
2019-11-06,5.8,5.8038,5.62,5.64,3227,5.8,5.8038,5.62,5.64,3227,0.0,1.0
2019-11-07,5.99,5.9973,5.74,5.91,12213,5.99,5.9973,5.74,5.91,12213,0.0,1.0
2019-11-08,5.8,5.99,5.8,5.99,2654,5.8,5.99,5.8,5.99,2654,0.0,1.0
2019-11-11,5.875,5.8768,5.875,5.8768,800,5.875,5.8768,5.875,5.8768,800,0.0,1.0
2019-11-12,5.8396,5.8733,5.8396,5.8733,449,5.8396,5.8733,5.8396,5.8733,449,0.0,1.0
2019-11-13,3.4,5.76,3.1,5.76,306268,3.4,5.76,3.1,5.76,306268,0.0,1.0
2019-11-14,2.92,3.6137,2.8,3.46,204655,2.92,3.6137,2.8,3.46,204655,0.0,1.0
2019-11-15,2.945,3.1446,2.92,2.92,24118,2.945,3.1446,2.92,2.92,24118,0.0,1.0
2019-11-18,2.86,3.19,2.81,3.07,66730,2.86,3.19,2.81,3.07,66730,0.0,1.0
2019-11-19,2.9,3.39,2.83,2.8478,58517,2.9,3.39,2.83,2.8478,58517,0.0,1.0
2019-11-20,2.91,3.3499,2.91,3.29,60243,2.91,3.3499,2.91,3.29,60243,0.0,1.0
2019-11-21,2.8932,3.05,2.86,2.9,28104,2.8932,3.05,2.86,2.9,28104,0.0,1.0
2019-11-22,3.0,3.09,2.86,2.86,26315,3.0,3.09,2.86,2.86,26315,0.0,1.0
2019-11-25,3.09,3.1343,3.0,3.05,22487,3.09,3.1343,3.0,3.05,22487,0.0,1.0
2019-11-26,3.11,3.2724,3.025,3.085,56034,3.11,3.2724,3.025,3.085,56034,0.0,1.0
2019-11-27,3.1,3.1925,3.05,3.1,39610,3.1,3.1925,3.05,3.1,39610,0.0,1.0
2019-11-29,3.69,3.69,3.11,3.11,24064,3.69,3.69,3.11,3.11,24064,0.0,1.0
2019-12-02,3.52,3.68,3.5,3.68,4997,3.52,3.68,3.5,3.68,4997,0.0,1.0
2019-12-03,3.47,3.6012,3.47,3.54,15800,3.47,3.6012,3.47,3.54,15800,0.0,1.0
2019-12-04,3.29,3.4213,3.29,3.417,19507,3.29,3.4213,3.29,3.417,19507,0.0,1.0
2019-12-05,3.27,3.37,3.25,3.2617,17358,3.27,3.37,3.25,3.2617,17358,0.0,1.0
2019-12-06,3.14,3.35,3.11,3.28,18410,3.14,3.35,3.11,3.28,18410,0.0,1.0
2019-12-09,3.2,3.4,3.1455,3.2,5233,3.2,3.4,3.1455,3.2,5233,0.0,1.0
2019-12-10,3.18,3.39,3.16,3.39,5340,3.18,3.39,3.16,3.39,5340,0.0,1.0
2019-12-11,3.065,3.18,3.02,3.18,33969,3.065,3.18,3.02,3.18,33969,0.0,1.0
2019-12-12,3.2,3.245,3.1,3.1,4311,3.2,3.245,3.1,3.1,4311,0.0,1.0
2019-12-13,3.06,3.2,3.06,3.18,23157,3.06,3.2,3.06,3.18,23157,0.0,1.0
2019-12-16,3.04,3.25,3.03,3.03,15430,3.04,3.25,3.03,3.03,15430,0.0,1.0
2019-12-17,3.06,3.2,3.01,3.06,28924,3.06,3.2,3.01,3.06,28924,0.0,1.0
2019-12-18,3.0,3.17,3.0,3.07,21194,3.0,3.17,3.0,3.07,21194,0.0,1.0
2019-12-19,3.1008,3.2,3.06,3.1,13833,3.1008,3.2,3.06,3.1,13833,0.0,1.0
2019-12-20,3.06,3.1207,3.04,3.1207,10846,3.06,3.1207,3.04,3.1207,10846,0.0,1.0
2019-12-23,3.085,3.0996,3.0819,3.0819,1350,3.085,3.0996,3.0819,3.0819,1350,0.0,1.0
2019-12-24,3.08,3.09,3.05,3.06,8023,3.08,3.09,3.05,3.06,8023,0.0,1.0
2019-12-26,3.15,3.2,3.0802,3.1,31866,3.15,3.2,3.0802,3.1,31866,0.0,1.0
2019-12-27,3.13,3.19,3.13,3.14,11944,3.13,3.19,3.13,3.14,11944,0.0,1.0
2019-12-30,3.08,3.1247,3.0,3.05,26999,3.08,3.1247,3.0,3.05,26999,0.0,1.0
2019-12-31,3.25,3.2553,3.02,3.02,8474,3.25,3.2553,3.02,3.02,8474,0.0,1.0
2020-01-02,3.3,3.3,3.21,3.25,5255,3.3,3.3,3.21,3.25,5255,0.0,1.0
2020-01-03,3.27,3.3,3.25,3.2899,6357,3.27,3.3,3.25,3.2899,6357,0.0,1.0
2020-01-06,3.32,3.32,3.25,3.25,2946,3.32,3.32,3.25,3.25,2946,0.0,1.0
2020-01-07,3.44,3.48,3.35,3.35,7869,3.44,3.48,3.35,3.35,7869,0.0,1.0
2020-01-08,3.49,3.5,3.39,3.49,6091,3.49,3.5,3.39,3.49,6091,0.0,1.0
2020-01-09,3.45,3.48,3.36,3.44,6075,3.45,3.48,3.36,3.44,6075,0.0,1.0
2020-01-10,3.39,3.44,3.36,3.44,5886,3.39,3.44,3.36,3.44,5886,0.0,1.0
2020-01-13,3.3808,3.39,3.37,3.38,2011,3.3808,3.39,3.37,3.38,2011,0.0,1.0
2020-01-14,3.43,3.44,3.4,3.4,3833,3.43,3.44,3.4,3.4,3833,0.0,1.0
2020-01-15,3.42,3.4894,3.42,3.46,4525,3.42,3.4894,3.42,3.46,4525,0.0,1.0
2020-01-16,3.42,3.42,3.42,3.42,108,3.42,3.42,3.42,3.42,108,0.0,1.0
2020-01-17,3.37,3.469,3.37,3.414,1817,3.37,3.469,3.37,3.414,1817,0.0,1.0
2020-01-21,3.47,3.49,3.36,3.37,5664,3.47,3.49,3.36,3.37,5664,0.0,1.0
2020-01-22,3.47,3.48,3.38,3.38,3068,3.47,3.48,3.38,3.38,3068,0.0,1.0
2020-01-23,3.42,3.48,3.39,3.48,3055,3.42,3.48,3.39,3.48,3055,0.0,1.0
2020-01-24,3.41,3.48,3.41,3.41,5135,3.41,3.48,3.41,3.41,5135,0.0,1.0
2020-01-27,3.37,3.42,3.37,3.37,3609,3.37,3.42,3.37,3.37,3609,0.0,1.0
2020-01-28,3.37,3.39,3.37,3.38,3895,3.37,3.39,3.37,3.38,3895,0.0,1.0
2020-01-29,3.3765,3.38,3.37,3.38,3416,3.3765,3.38,3.37,3.38,3416,0.0,1.0
2020-01-30,3.1599,3.37,3.15,3.37,7916,3.1599,3.37,3.15,3.37,7916,0.0,1.0
2020-01-31,3.16,3.24,3.16,3.1659,5498,3.16,3.24,3.16,3.1659,5498,0.0,1.0
2020-02-03,3.05,3.11,3.05,3.11,6475,3.05,3.11,3.05,3.11,6475,0.0,1.0
2020-02-04,3.095,3.1229,3.04,3.1229,13135,3.095,3.1229,3.04,3.1229,13135,0.0,1.0
2020-02-05,3.11,3.17,3.11,3.17,416,3.11,3.17,3.11,3.17,416,0.0,1.0
2020-02-06,3.225,3.225,3.1055,3.1127,4557,3.225,3.225,3.1055,3.1127,4557,0.0,1.0
2020-02-07,3.15,3.2062,3.1,3.16,11749,3.15,3.2062,3.1,3.16,11749,0.0,1.0
2020-02-10,3.16,3.1946,3.12,3.12,4943,3.16,3.1946,3.12,3.12,4943,0.0,1.0
2020-02-11,3.2,3.2,3.2,3.2,324,3.2,3.2,3.2,3.2,324,0.0,1.0
2020-02-12,3.05,3.195,3.0,3.1514,22021,3.05,3.195,3.0,3.1514,22021,0.0,1.0
2020-02-13,3.07,3.1,3.05,3.0796,12184,3.07,3.1,3.05,3.0796,12184,0.0,1.0
2020-02-14,3.0822,3.09,3.0095,3.09,5437,3.0822,3.09,3.0095,3.09,5437,0.0,1.0
2020-02-18,3.04,3.08,3.0,3.04,12297,3.04,3.08,3.0,3.04,12297,0.0,1.0
2020-02-19,3.05,3.09,3.02,3.02,3749,3.05,3.09,3.02,3.02,3749,0.0,1.0
2020-02-20,3.06,3.09,2.94,3.03,13516,3.06,3.09,2.94,3.03,13516,0.0,1.0
2020-02-21,3.06,3.07,2.95,2.95,2471,3.06,3.07,2.95,2.95,2471,0.0,1.0
2020-02-24,2.84,3.1,2.84,3.02,2201,2.84,3.1,2.84,3.02,2201,0.0,1.0
2020-02-25,2.97,2.98,2.85,2.95,3877,2.97,2.98,2.85,2.95,3877,0.0,1.0
2020-02-26,2.95,2.9838,2.95,2.97,6027,2.95,2.9838,2.95,2.97,6027,0.0,1.0
2020-02-27,2.98,2.98,2.8646,2.95,8023,2.98,2.98,2.8646,2.95,8023,0.0,1.0
2020-02-28,2.88,2.98,2.88,2.97,1157,2.88,2.98,2.88,2.97,1157,0.0,1.0
2020-03-02,2.85,2.8873,2.85,2.88,3330,2.85,2.8873,2.85,2.88,3330,0.0,1.0
2020-03-03,2.85,2.983,2.85,2.85,13021,2.85,2.983,2.85,2.85,13021,0.0,1.0
2020-03-04,2.76,2.85,2.7,2.85,5921,2.76,2.85,2.7,2.85,5921,0.0,1.0
2020-03-05,2.74,2.87,2.7,2.75,5255,2.74,2.87,2.7,2.75,5255,0.0,1.0
2020-03-06,2.52,2.82,2.47,2.72,7208,2.52,2.82,2.47,2.72,7208,0.0,1.0
2020-03-09,1.995,2.4505,1.96,2.4504,17054,1.995,2.4505,1.96,2.4504,17054,0.0,1.0
2020-03-10,1.8756,2.0,1.75,2.0,30334,1.8756,2.0,1.75,2.0,30334,0.0,1.0
2020-03-11,1.9,1.9,1.75,1.81,13481,1.9,1.9,1.75,1.81,13481,0.0,1.0
2020-03-12,1.99,2.0,1.6699,1.772,8001,1.99,2.0,1.6699,1.772,8001,0.0,1.0
2020-03-13,2.35,2.51,2.1323,2.48,54260,2.35,2.51,2.1323,2.48,54260,0.0,1.0
2020-03-16,2.0,2.6595,1.99,1.99,19737,2.0,2.6595,1.99,1.99,19737,0.0,1.0
2020-03-17,1.99,2.19,1.9801,2.0001,36547,1.99,2.19,1.9801,2.0001,36547,0.0,1.0
2020-03-18,2.0,2.04,1.5,1.99,47165,2.0,2.04,1.5,1.99,47165,0.0,1.0
2020-03-19,1.75,2.01,1.74,2.0,32272,1.75,2.01,1.74,2.0,32272,0.0,1.0
2020-03-20,1.7,1.87,1.55,1.67,7757,1.7,1.87,1.55,1.67,7757,0.0,1.0
2020-03-23,1.88,1.88,1.74,1.75,7432,1.88,1.88,1.74,1.75,7432,0.0,1.0
2020-03-24,1.85,1.955,1.75,1.87,26817,1.85,1.955,1.75,1.87,26817,0.0,1.0
2020-03-25,2.05,2.225,1.92,2.15,41393,2.05,2.225,1.92,2.15,41393,0.0,1.0
2020-03-26,2.06,2.12,1.982,2.1,18480,2.06,2.12,1.982,2.1,18480,0.0,1.0
2020-03-27,2.07,2.145,2.02,2.05,21616,2.07,2.145,2.02,2.05,21616,0.0,1.0
2020-03-30,1.8,2.15,1.76,2.15,14925,1.8,2.15,1.76,2.15,14925,0.0,1.0
2020-03-31,1.54,1.92,1.5,1.75,23190,1.54,1.92,1.5,1.75,23190,0.0,1.0
2020-04-01,1.08,1.61,1.07,1.55,23969,1.08,1.61,1.07,1.55,23969,0.0,1.0
2020-04-02,1.21,1.36,1.11,1.15,31216,1.21,1.36,1.11,1.15,31216,0.0,1.0
2020-04-03,1.16,1.18,1.04,1.15,16203,1.16,1.18,1.04,1.15,16203,0.0,1.0
2020-04-06,1.12,1.28,1.12,1.16,18144,1.12,1.28,1.12,1.16,18144,0.0,1.0
2020-04-07,1.17,1.21,1.03,1.03,39177,1.17,1.21,1.03,1.03,39177,0.0,1.0
2020-04-08,1.07,1.23,1.06,1.16,39700,1.07,1.23,1.06,1.16,39700,0.0,1.0
2020-04-09,1.14,1.25,1.14,1.15,34944,1.14,1.25,1.14,1.15,34944,0.0,1.0
2020-04-13,1.22,1.44,1.15,1.44,23703,1.22,1.44,1.15,1.44,23703,0.0,1.0
2020-04-14,1.18,1.3,1.15,1.3,27445,1.18,1.3,1.15,1.3,27445,0.0,1.0
2020-04-15,1.35,1.35,1.18,1.1944,47322,1.35,1.35,1.18,1.1944,47322,0.0,1.0
2020-04-16,1.32,1.53,1.3,1.5,41668,1.32,1.53,1.3,1.5,41668,0.0,1.0
2020-04-17,2.3,2.4586,1.35,1.37,231513,2.3,2.4586,1.35,1.37,231513,0.0,1.0
2020-04-20,2.4,2.47,2.01,2.47,285582,2.4,2.47,2.01,2.47,285582,0.0,1.0
2020-04-21,2.96,3.35,2.25,2.45,388878,2.96,3.35,2.25,2.45,388878,0.0,1.0
2020-04-22,2.81,3.28,2.65,2.95,130343,2.81,3.28,2.65,2.95,130343,0.0,1.0
2020-04-23,2.73,2.8585,2.6,2.74,55787,2.73,2.8585,2.6,2.74,55787,0.0,1.0
2020-04-24,2.66,2.78,2.63,2.67,12932,2.66,2.78,2.63,2.67,12932,0.0,1.0
2020-04-27,2.59,2.6,2.41,2.53,35359,2.59,2.6,2.41,2.53,35359,0.0,1.0
2020-04-28,2.47,2.6,2.44,2.6,24550,2.47,2.6,2.44,2.6,24550,0.0,1.0
2020-04-29,2.51,2.58,2.33,2.33,22046,2.51,2.58,2.33,2.33,22046,0.0,1.0
2020-04-30,2.52,2.53,2.32,2.5,53836,2.52,2.53,2.32,2.5,53836,0.0,1.0
2020-05-01,2.2868,2.91,2.21,2.91,34931,2.2868,2.91,2.21,2.91,34931,0.0,1.0
2020-05-04,2.41,3.19,2.02,2.17,87373,2.41,3.19,2.02,2.17,87373,0.0,1.0
2020-05-05,2.33,2.66,2.27,2.43,23100,2.33,2.66,2.27,2.43,23100,0.0,1.0
2020-05-06,2.4496,2.49,2.25,2.3618,17749,2.4496,2.49,2.25,2.3618,17749,0.0,1.0
2020-05-07,2.6999,2.7,2.4862,2.4862,12562,2.6999,2.7,2.4862,2.4862,12562,0.0,1.0
2020-05-08,2.69,2.81,2.6,2.75,16799,2.69,2.81,2.6,2.75,16799,0.0,1.0
2020-05-11,3.5,4.86,2.91,3.0,1741490,3.5,4.86,2.91,3.0,1741490,0.0,1.0
2020-05-12,3.63,3.8,3.47,3.59,126690,3.63,3.8,3.47,3.59,126690,0.0,1.0
2020-05-13,3.49,3.69,3.4,3.65,68568,3.49,3.69,3.4,3.65,68568,0.0,1.0
2020-05-14,3.12,3.46,3.05,3.46,37176,3.12,3.46,3.05,3.46,37176,0.0,1.0
2020-05-15,3.25,3.2849,2.96,3.25,26526,3.25,3.2849,2.96,3.25,26526,0.0,1.0
2020-05-18,3.42,3.5,3.22,3.46,51618,3.42,3.5,3.22,3.46,51618,0.0,1.0
2020-05-19,3.245,3.5,3.22,3.5,15194,3.245,3.5,3.22,3.5,15194,0.0,1.0
2020-05-20,3.34,3.44,3.24,3.29,28910,3.34,3.44,3.24,3.29,28910,0.0,1.0
2020-05-21,3.3,3.4889,3.25,3.37,20330,3.3,3.4889,3.25,3.37,20330,0.0,1.0
2020-05-22,3.76,3.88,3.311,3.46,107674,3.76,3.88,3.311,3.46,107674,0.0,1.0
2020-05-26,3.63,3.9588,3.62,3.94,43414,3.63,3.9588,3.62,3.94,43414,0.0,1.0
2020-05-27,4.15,4.15,3.75,3.9,84195,4.15,4.15,3.75,3.9,84195,0.0,1.0
2020-05-28,4.1,4.23,4.05,4.17,42700,4.1,4.23,4.05,4.17,42700,0.0,1.0
2020-05-29,4.75,4.75,3.97,3.97,76574,4.75,4.75,3.97,3.97,76574,0.0,1.0
2020-06-01,4.71,4.75,4.25,4.25,39082,4.71,4.75,4.25,4.25,39082,0.0,1.0
2020-06-02,4.39,4.74,4.38,4.74,55807,4.39,4.74,4.38,4.74,55807,0.0,1.0
2020-06-03,4.53,4.65,4.15,4.5,51669,4.53,4.65,4.15,4.5,51669,0.0,1.0
2020-06-04,4.37,4.53,4.23,4.53,44415,4.37,4.53,4.23,4.53,44415,0.0,1.0
2020-06-05,5.09,5.35,4.39,4.59,115019,5.09,5.35,4.39,4.59,115019,0.0,1.0
2020-06-08,5.09,5.2883,5.01,5.23,49316,5.09,5.2883,5.01,5.23,49316,0.0,1.0
2020-06-09,4.6097,5.1852,4.435,4.99,68584,4.6097,5.1852,4.435,4.99,68584,0.0,1.0
2020-06-10,4.575,4.7,4.4,4.7,20341,4.575,4.7,4.4,4.7,20341,0.0,1.0
2020-06-11,4.43,4.52,4.27,4.27,19246,4.43,4.52,4.27,4.27,19246,0.0,1.0
2020-06-12,4.4,4.41,4.21,4.4,11120,4.4,4.41,4.21,4.4,11120,0.0,1.0
2020-06-15,4.55,4.83,4.4,4.62,22033,4.55,4.83,4.4,4.62,22033,0.0,1.0
2020-06-16,4.35,4.76,4.21,4.68,19449,4.35,4.76,4.21,4.68,19449,0.0,1.0
2020-06-17,4.46,4.46,4.23,4.23,20509,4.46,4.46,4.23,4.23,20509,0.0,1.0
2020-06-18,4.57,4.68,4.3601,4.4012,14570,4.57,4.68,4.3601,4.4012,14570,0.0,1.0
2020-06-19,4.46,4.65,4.3002,4.65,18100,4.46,4.65,4.3002,4.65,18100,0.0,1.0
2020-06-22,4.49,4.49,4.3,4.3,12957,4.49,4.49,4.3,4.3,12957,0.0,1.0
2020-06-23,4.31,4.59,4.2728,4.59,23989,4.31,4.59,4.2728,4.59,23989,0.0,1.0
2020-06-24,4.27,4.38,3.97,4.24,32865,4.27,4.38,3.97,4.24,32865,0.0,1.0
2020-06-25,4.4,4.4899,4.1539,4.23,35707,4.4,4.4899,4.1539,4.23,35707,0.0,1.0
2020-06-26,4.0,4.59,3.9001,4.59,45167,4.0,4.59,3.9001,4.59,45167,0.0,1.0
2020-06-29,4.01,4.29,3.93,3.93,16700,4.01,4.29,3.93,3.93,16700,0.0,1.0
2020-06-30,4.12,4.18,4.0,4.0,7000,4.12,4.18,4.0,4.0,7000,0.0,1.0
2020-07-01,4.11,4.28,4.01,4.28,16200,4.11,4.28,4.01,4.28,16200,0.0,1.0
2020-07-02,4.0,4.28,4.0,4.1,35700,4.0,4.28,4.0,4.1,35700,0.0,1.0
2020-07-06,4.0,4.15,3.98,4.0,16900,4.0,4.15,3.98,4.0,16900,0.0,1.0
2020-07-07,4.01,4.09,3.81,3.81,26300,4.01,4.09,3.81,3.81,26300,0.0,1.0
2020-07-08,4.04,4.08,3.89,3.89,17000,4.04,4.08,3.89,3.89,17000,0.0,1.0
2020-07-09,3.92,4.08,3.86,4.0,11400,3.92,4.08,3.86,4.0,11400,0.0,1.0
2020-07-10,4.15,4.15,3.91,3.91,17400,4.15,4.15,3.91,3.91,17400,0.0,1.0
2020-07-13,4.24,4.38,4.11,4.24,15600,4.24,4.38,4.11,4.24,15600,0.0,1.0
2020-07-14,4.35,4.35,4.22,4.27,2800,4.35,4.35,4.22,4.27,2800,0.0,1.0
2020-07-15,4.15,4.42,4.03,4.31,9600,4.15,4.42,4.03,4.31,9600,0.0,1.0
2020-07-16,4.25,4.45,4.06,4.1,8900,4.25,4.45,4.06,4.1,8900,0.0,1.0
2020-07-17,4.43,4.44,4.18,4.42,16700,4.43,4.44,4.18,4.42,16700,0.0,1.0
2020-07-20,4.3,4.5,4.23,4.5,3316,4.3,4.5,4.23,4.5,3316,0.0,1.0
2020-07-21,4.44,4.47,4.21,4.22,13926,4.44,4.47,4.21,4.22,13926,0.0,1.0
2020-07-22,4.49,4.5,4.11,4.11,13011,4.49,4.5,4.11,4.11,13011,0.0,1.0
2020-07-23,4.29,4.48,4.29,4.48,2494,4.29,4.48,4.29,4.48,2494,0.0,1.0
2020-07-24,4.25,4.34,4.1901,4.1901,10646,4.25,4.34,4.1901,4.1901,10646,0.0,1.0
2020-07-27,4.45,4.4736,4.4,4.4,10731,4.45,4.4736,4.4,4.4,10731,0.0,1.0
2020-07-28,4.6,4.6,4.38,4.48,34845,4.6,4.6,4.38,4.48,34845,0.0,1.0
2020-07-29,4.69,4.7,4.55,4.59,5568,4.69,4.7,4.55,4.59,5568,0.0,1.0
2020-07-30,4.51,4.75,4.51,4.71,11535,4.51,4.75,4.51,4.71,11535,0.0,1.0
2020-07-31,4.6,4.73,4.54,4.73,9945,4.6,4.73,4.54,4.73,9945,0.0,1.0
2020-08-03,5.175,5.175,4.66,4.66,27337,5.175,5.175,4.66,4.66,27337,0.0,1.0
2020-08-04,5.99,6.0,5.26,5.49,33067,5.99,6.0,5.26,5.49,33067,0.0,1.0
2020-08-05,6.31,6.75,5.99,5.99,74769,6.31,6.75,5.99,5.99,74769,0.0,1.0
2020-08-06,5.27,6.6304,5.27,6.31,22720,5.27,6.6304,5.27,6.31,22720,0.0,1.0
2020-08-07,5.53,5.86,5.35,5.8,10974,5.53,5.86,5.35,5.8,10974,0.0,1.0
2020-08-10,6.21,6.21,5.01,5.01,49203,6.21,6.21,5.01,5.01,49203,0.0,1.0
2020-08-11,5.97,6.26,5.4801,6.26,42239,5.97,6.26,5.4801,6.26,42239,0.0,1.0
2020-08-12,6.06,6.17,5.7434,5.92,19650,6.06,6.17,5.7434,5.92,19650,0.0,1.0
2020-08-13,6.15,6.175,6.0232,6.06,15717,6.15,6.175,6.0232,6.06,15717,0.0,1.0
2020-08-14,6.07,6.19,6.035,6.14,38393,6.07,6.19,6.035,6.14,38393,0.0,1.0
2020-08-17,6.12,6.16,5.41,5.41,29029,6.12,6.16,5.41,5.41,29029,0.0,1.0
2020-08-18,6.1401,6.2001,6.0,6.15,22197,6.1401,6.2001,6.0,6.15,22197,0.0,1.0
2020-08-19,6.25,6.26,5.93,6.26,5043,6.25,6.26,5.93,6.26,5043,0.0,1.0
2020-08-20,6.13,6.2199,6.0,6.18,6649,6.13,6.2199,6.0,6.18,6649,0.0,1.0
2020-08-21,5.66,6.0332,5.5724,6.0,15785,5.66,6.0332,5.5724,6.0,15785,0.0,1.0
2020-08-24,5.55,5.795,5.51,5.795,10033,5.55,5.795,5.51,5.795,10033,0.0,1.0
2020-08-25,5.56,5.76,5.5027,5.57,8314,5.56,5.76,5.5027,5.57,8314,0.0,1.0
2020-08-26,5.86,6.0,5.4367,5.6116,21778,5.86,6.0,5.4367,5.6116,21778,0.0,1.0
2020-08-27,6.01,6.09,5.5,5.67,20740,6.01,6.09,5.5,5.67,20740,0.0,1.0
2020-08-28,6.3,6.39,6.03,6.37,33158,6.3,6.39,6.03,6.37,33158,0.0,1.0
2020-08-31,6.1,6.3,6.09,6.3,6605,6.1,6.3,6.09,6.3,6605,0.0,1.0
2020-09-01,6.42,6.42,5.99,5.99,9870,6.42,6.42,5.99,5.99,9870,0.0,1.0
2020-09-02,7.58,7.58,6.2997,6.45,83005,7.58,7.58,6.2997,6.45,83005,0.0,1.0
2020-09-03,7.5523,8.35,7.36,7.67,59672,7.5523,8.35,7.36,7.67,59672,0.0,1.0
2020-09-04,6.81,7.775,6.78,7.75,31466,6.81,7.775,6.78,7.75,31466,0.0,1.0
2020-09-08,7.8585,7.91,6.82,6.82,29501,7.8585,7.91,6.82,6.82,29501,0.0,1.0
2020-09-09,7.3526,7.47,6.6,6.63,69633,7.3526,7.47,6.6,6.63,69633,0.0,1.0
2020-09-10,7.39,7.5026,7.3,7.3,8274,7.39,7.5026,7.3,7.3,8274,0.0,1.0
2020-09-11,7.485,7.58,7.06,7.41,12050,7.485,7.58,7.06,7.41,12050,0.0,1.0
2020-09-14,7.5,7.7401,7.36,7.47,56227,7.5,7.7401,7.36,7.47,56227,0.0,1.0
2020-09-15,8.62,8.81,7.63,7.65,90563,8.62,8.81,7.63,7.65,90563,0.0,1.0
2020-09-16,9.4,9.8,8.705,8.89,79369,9.4,9.8,8.705,8.89,79369,0.0,1.0
2020-09-17,10.06,10.27,9.15,9.39,94165,10.06,10.27,9.15,9.39,94165,0.0,1.0
2020-09-18,9.83,10.82,9.2,10.06,95165,9.83,10.82,9.2,10.06,95165,0.0,1.0
2020-09-21,10.39,10.5,9.7801,9.85,26480,10.39,10.5,9.7801,9.85,26480,0.0,1.0
2020-09-22,10.62,10.75,10.3321,10.44,40726,10.62,10.75,10.3321,10.44,40726,0.0,1.0
2020-09-23,9.19,10.63,9.0701,10.62,43751,9.19,10.63,9.0701,10.62,43751,0.0,1.0
2020-09-24,9.0,9.01,7.65,9.01,80534,9.0,9.01,7.65,9.01,80534,0.0,1.0
2020-09-25,9.19,9.3799,9.005,9.04,29354,9.19,9.3799,9.005,9.04,29354,0.0,1.0
2020-09-28,8.9362,9.35,8.72,9.35,41383,8.9362,9.35,8.72,9.35,41383,0.0,1.0
2020-09-29,8.8,9.0,7.97,8.21,57407,8.8,9.0,7.97,8.21,57407,0.0,1.0
2020-09-30,8.86,9.0,8.8,8.9559,22506,8.86,9.0,8.8,8.9559,22506,0.0,1.0
2020-10-01,8.91,9.01,8.7274,8.85,8556,8.91,9.01,8.7274,8.85,8556,0.0,1.0
2020-10-02,9.21,9.27,8.7301,8.91,17897,9.21,9.27,8.7301,8.91,17897,0.0,1.0
2020-10-05,8.73,9.3199,8.71,9.085,31348,8.73,9.3199,8.71,9.085,31348,0.0,1.0
2020-10-06,8.75,9.11,8.73,8.73,17897,8.75,9.11,8.73,8.73,17897,0.0,1.0
2020-10-07,9.0,9.15,8.65,9.1035,21640,9.0,9.15,8.65,9.1035,21640,0.0,1.0
2020-10-08,9.28,9.28,8.88,8.895,10872,9.28,9.28,8.88,8.895,10872,0.0,1.0
2020-10-09,9.09,9.26,8.8,9.22,51678,9.09,9.26,8.8,9.22,51678,0.0,1.0
2020-10-12,8.96,9.54,8.66,9.54,10005,8.96,9.54,8.66,9.54,10005,0.0,1.0
2020-10-13,8.84,8.99,8.67,8.99,13692,8.84,8.99,8.67,8.99,13692,0.0,1.0
2020-10-14,8.44,8.76,8.1,8.7172,10964,8.44,8.76,8.1,8.7172,10964,0.0,1.0
2020-10-15,8.45,8.76,8.04,8.46,7103,8.45,8.76,8.04,8.46,7103,0.0,1.0
2020-10-16,8.48,8.711,8.28,8.28,5477,8.48,8.711,8.28,8.28,5477,0.0,1.0
2020-10-19,8.64,8.725,8.33,8.33,1629,8.64,8.725,8.33,8.33,1629,0.0,1.0
2020-10-20,8.72,8.72,8.54,8.65,11922,8.72,8.72,8.54,8.65,11922,0.0,1.0
2020-10-21,8.81,8.84,8.6,8.82,3977,8.81,8.84,8.6,8.82,3977,0.0,1.0
2020-10-22,8.59,8.89,8.585,8.585,7203,8.59,8.89,8.585,8.585,7203,0.0,1.0
2020-10-23,9.11,9.15,8.74,9.15,22371,9.11,9.15,8.74,9.15,22371,0.0,1.0
2020-10-26,8.79,8.96,8.68,8.8,6052,8.79,8.96,8.68,8.8,6052,0.0,1.0
2020-10-27,8.78,8.93,8.48,8.79,2697,8.78,8.93,8.48,8.79,2697,0.0,1.0
2020-10-28,8.32,9.24,8.23,9.24,15447,8.32,9.24,8.23,9.24,15447,0.0,1.0
2020-10-29,8.35,8.5197,8.0,8.4,8426,8.35,8.5197,8.0,8.4,8426,0.0,1.0
2020-10-30,7.69,8.43,7.69,8.43,20980,7.69,8.43,7.69,8.43,20980,0.0,1.0
2020-11-02,8.37,8.4937,7.91,7.91,14919,8.37,8.4937,7.91,7.91,14919,0.0,1.0
2020-11-03,9.0,9.25,8.63,9.0,57892,9.0,9.25,8.63,9.0,57892,0.0,1.0
2020-11-04,8.9085,9.03,8.0,9.03,11955,8.9085,9.03,8.0,9.03,11955,0.0,1.0
2020-11-05,9.96,10.4499,9.02,9.02,104811,9.96,10.4499,9.02,9.02,104811,0.0,1.0
2020-11-06,10.09,10.69,10.0,10.0,70681,10.09,10.69,10.0,10.0,70681,0.0,1.0
2020-11-09,9.95,10.35,9.8,10.09,39326,9.95,10.35,9.8,10.09,39326,0.0,1.0
2020-11-10,9.82,10.2499,9.7501,10.04,29821,9.82,10.2499,9.7501,10.04,29821,0.0,1.0
2020-11-11,9.96,10.0,9.66,9.7403,8422,9.96,10.0,9.66,9.7403,8422,0.0,1.0
2020-11-12,10.3,10.3,9.91,9.92,16435,10.3,10.3,9.91,9.92,16435,0.0,1.0
2020-11-13,10.38,11.14,10.28,10.7,62369,10.38,11.14,10.28,10.7,62369,0.0,1.0
2020-11-16,11.24,11.61,10.5,10.5,52221,11.24,11.61,10.5,10.5,52221,0.0,1.0
2020-11-17,11.21,11.7,11.0,11.0,20782,11.21,11.7,11.0,11.0,20782,0.0,1.0
2020-11-18,10.85,11.46,10.64,11.46,21808,10.85,11.46,10.64,11.46,21808,0.0,1.0
2020-11-19,10.98,11.0452,10.76,10.76,6793,10.98,11.0452,10.76,10.76,6793,0.0,1.0
2020-11-20,10.49,11.1,10.47,11.0,20799,10.49,11.1,10.47,11.0,20799,0.0,1.0
2020-11-23,10.71,10.84,10.55,10.55,29621,10.71,10.84,10.55,10.55,29621,0.0,1.0
2020-11-24,10.78,11.1,10.78,10.99,23179,10.78,11.1,10.78,10.99,23179,0.0,1.0
2020-11-25,11.33,11.56,10.75,10.75,13292,11.33,11.56,10.75,10.75,13292,0.0,1.0
2020-11-27,11.46,11.72,11.39,11.4,17518,11.46,11.72,11.39,11.4,17518,0.0,1.0
2020-11-30,11.2,11.8,11.0,11.73,26564,11.2,11.8,11.0,11.73,26564,0.0,1.0
2020-12-01,11.05,11.6345,11.02,11.07,21197,11.05,11.6345,11.02,11.07,21197,0.0,1.0
2020-12-02,12.03,12.04,11.41,11.41,146974,12.03,12.04,11.41,11.41,146974,0.0,1.0
2020-12-03,12.64,13.0,12.15,12.15,60516,12.64,13.0,12.15,12.15,60516,0.0,1.0
2020-12-04,12.64,12.9799,12.4,12.48,51551,12.64,12.9799,12.4,12.48,51551,0.0,1.0
2020-12-07,12.91,13.24,12.4,12.73,53052,12.91,13.24,12.4,12.73,53052,0.0,1.0
2020-12-08,12.7,13.22,12.56,13.02,72155,12.7,13.22,12.56,13.02,72155,0.0,1.0
2020-12-09,12.08,12.9813,12.08,12.54,24306,12.08,12.9813,12.08,12.54,24306,0.0,1.0
2020-12-10,12.13,12.17,11.78,12.1,20250,12.13,12.17,11.78,12.1,20250,0.0,1.0
2020-12-11,12.79,12.8,11.77,12.13,25723,12.79,12.8,11.77,12.13,25723,0.0,1.0
2020-12-14,12.8,13.12,12.71,12.85,22358,12.8,13.12,12.71,12.85,22358,0.0,1.0
2020-12-15,13.25,13.665,12.825,12.9,45111,13.25,13.665,12.825,12.9,45111,0.0,1.0
2020-12-16,13.55,13.66,13.23,13.41,34295,13.55,13.66,13.23,13.41,34295,0.0,1.0
2020-12-17,13.6,13.69,13.01,13.65,27036,13.6,13.69,13.01,13.65,27036,0.0,1.0
2020-12-18,13.57,14.225,13.44,14.21,34269,13.57,14.225,13.44,14.21,34269,0.0,1.0
2020-12-21,13.99,13.99,13.28,13.5,40474,13.99,13.99,13.28,13.5,40474,0.0,1.0
2020-12-22,13.4,14.22,13.25,13.79,31983,13.4,14.22,13.25,13.79,31983,0.0,1.0
2020-12-23,13.32,13.86,13.25,13.6,15160,13.32,13.86,13.25,13.6,15160,0.0,1.0
2020-12-24,13.2501,13.514,13.2501,13.43,2469,13.2501,13.514,13.2501,13.43,2469,0.0,1.0
2020-12-28,13.83,13.8369,13.21,13.3,30837,13.83,13.8369,13.21,13.3,30837,0.0,1.0
2020-12-29,12.79,13.85,12.72,13.85,46712,12.79,13.85,12.72,13.85,46712,0.0,1.0
2020-12-30,12.92,13.18,12.7,12.75,15033,12.92,13.18,12.7,12.75,15033,0.0,1.0
2020-12-31,14.08,14.1,12.7301,12.9,46240,14.08,14.1,12.7301,12.9,46240,0.0,1.0
2021-01-04,13.35,14.0893,12.9801,14.08,17228,13.35,14.0893,12.9801,14.08,17228,0.0,1.0
2021-01-05,13.61,13.86,13.375,13.41,18523,13.61,13.86,13.375,13.41,18523,0.0,1.0
2021-01-06,12.5,14.5,11.77,13.5266,217286,12.5,14.5,11.77,13.5266,217286,0.0,1.0
2021-01-07,13.92,14.01,12.06,12.06,125085,13.92,14.01,12.06,12.06,125085,0.0,1.0
2021-01-08,13.7,14.92,13.68,14.41,33314,13.7,14.92,13.68,14.41,33314,0.0,1.0
2021-01-11,13.99,14.37,13.7,13.72,18160,13.99,14.37,13.7,13.72,18160,0.0,1.0
2021-01-12,14.03,14.25,13.77,14.2,24610,14.03,14.25,13.77,14.2,24610,0.0,1.0
2021-01-13,13.84,14.6,13.809,14.03,28245,13.84,14.6,13.809,14.03,28245,0.0,1.0
2021-01-14,13.75,14.25,13.7334,13.9105,19839,13.75,14.25,13.7334,13.9105,19839,0.0,1.0
2021-01-15,13.77,13.96,13.5,13.54,8623,13.77,13.96,13.5,13.54,8623,0.0,1.0
2021-01-19,13.97,14.38,13.51,13.7616,33589,13.97,14.38,13.51,13.7616,33589,0.0,1.0
2021-01-20,13.71,14.26,13.71,14.0,27870,13.71,14.26,13.71,14.0,27870,0.0,1.0
2021-01-21,13.61,13.96,13.61,13.75,13923,13.61,13.96,13.61,13.75,13923,0.0,1.0
2021-01-22,12.89,13.725,12.75,13.35,27481,12.89,13.725,12.75,13.35,27481,0.0,1.0
2021-01-25,12.16,13.06,11.85,12.81,99458,12.16,13.06,11.85,12.81,99458,0.0,1.0
2021-01-26,12.2,12.635,12.16,12.29,29383,12.2,12.635,12.16,12.29,29383,0.0,1.0
2021-01-27,12.0,12.099,11.5,11.9,50114,12.0,12.099,11.5,11.9,50114,0.0,1.0
2021-01-28,12.32,12.35,11.6001,12.34,13919,12.32,12.35,11.6001,12.34,13919,0.0,1.0
2021-01-29,11.98,12.59,11.8,12.59,19693,11.98,12.59,11.8,12.59,19693,0.0,1.0
2021-02-01,12.4,12.43,11.8277,11.9,17275,12.4,12.43,11.8277,11.9,17275,0.0,1.0
2021-02-02,12.79,12.89,12.58,12.71,19662,12.79,12.89,12.58,12.71,19662,0.0,1.0
2021-02-03,12.8,13.25,12.7,13.25,19912,12.8,13.25,12.7,13.25,19912,0.0,1.0
2021-02-04,12.85,12.9187,12.57,12.61,20309,12.85,12.9187,12.57,12.61,20309,0.0,1.0
2021-02-05,12.88,12.96,12.53,12.87,21980,12.88,12.96,12.53,12.87,21980,0.0,1.0
2021-02-08,12.39,12.85,11.86,12.79,41091,12.39,12.85,11.86,12.79,41091,0.0,1.0
2021-02-09,12.25,12.4001,11.9,12.24,18228,12.25,12.4001,11.9,12.24,18228,0.0,1.0
2021-02-10,12.65,13.0,11.98,12.239,38757,12.65,13.0,11.98,12.239,38757,0.0,1.0
2021-02-11,12.21,12.9354,12.1,12.9354,15319,12.21,12.9354,12.1,12.9354,15319,0.0,1.0
2021-02-12,12.43,12.48,12.15,12.38,8344,12.43,12.48,12.15,12.38,8344,0.0,1.0
2021-02-16,12.7,12.88,12.2804,12.45,32281,12.7,12.88,12.2804,12.45,32281,0.0,1.0
2021-02-17,13.25,13.4838,12.52,12.62,29795,13.25,13.4838,12.52,12.62,29795,0.0,1.0
2021-02-18,12.6233,13.24,12.1803,13.24,23217,12.6233,13.24,12.1803,13.24,23217,0.0,1.0
2021-02-19,12.55,12.67,12.3,12.5188,20894,12.55,12.67,12.3,12.5188,20894,0.0,1.0
2021-02-22,12.36,12.4502,12.06,12.3,35329,12.36,12.4502,12.06,12.3,35329,0.0,1.0
2021-02-23,12.1,12.3,11.5,12.21,37609,12.1,12.3,11.5,12.21,37609,0.0,1.0
2021-02-24,12.31,12.52,11.95,12.07,20436,12.31,12.52,11.95,12.07,20436,0.0,1.0
2021-02-25,12.51,12.78,12.25,12.3,24232,12.51,12.78,12.25,12.3,24232,0.0,1.0
2021-02-26,12.15,12.64,12.15,12.64,13140,12.15,12.64,12.15,12.64,13140,0.0,1.0
2021-03-01,12.55,13.5,12.25,12.25,57675,12.55,13.5,12.25,12.25,57675,0.0,1.0
2021-03-02,12.25,12.73,12.186,12.51,16384,12.25,12.73,12.186,12.51,16384,0.0,1.0
2021-03-03,11.82,12.45,11.7,12.23,31982,11.82,12.45,11.7,12.23,31982,0.0,1.0
2021-03-04,11.98,12.125,11.6001,11.65,30939,11.98,12.125,11.6001,11.65,30939,0.0,1.0
2021-03-05,12.38,12.41,11.8923,12.235,9949,12.38,12.41,11.8923,12.235,9949,0.0,1.0
2021-03-08,11.71,12.4332,11.71,12.12,25801,11.71,12.4332,11.71,12.12,25801,0.0,1.0
2021-03-09,12.8,12.8,11.87,12.05,15064,12.8,12.8,11.87,12.05,15064,0.0,1.0
2021-03-10,12.83,13.17,12.61,12.9,33720,12.83,13.17,12.61,12.9,33720,0.0,1.0
2021-03-11,12.4,14.23,12.21,13.14,69276,12.4,14.23,12.21,13.14,69276,0.0,1.0
2021-03-12,11.89,12.32,11.61,12.3,54161,11.89,12.32,11.61,12.3,54161,0.0,1.0
2021-03-15,12.04,12.2,11.5,11.89,63918,12.04,12.2,11.5,11.89,63918,0.0,1.0
2021-03-16,11.78,12.09,11.61,12.05,39028,11.78,12.09,11.61,12.05,39028,0.0,1.0
2021-03-17,11.61,11.9,11.16,11.65,31539,11.61,11.9,11.16,11.65,31539,0.0,1.0
2021-03-18,11.76,12.13,11.57,11.57,52360,11.76,12.13,11.57,11.57,52360,0.0,1.0
2021-03-19,12.35,12.46,11.76,11.76,24788,12.35,12.46,11.76,11.76,24788,0.0,1.0
2021-03-22,12.19,12.59,12.02,12.43,31384,12.19,12.59,12.02,12.43,31384,0.0,1.0
2021-03-23,11.96,12.44,11.93,11.99,18179,11.96,12.44,11.93,11.99,18179,0.0,1.0
2021-03-24,11.81,12.44,11.7,12.2,12322,11.81,12.44,11.7,12.2,12322,0.0,1.0
2021-03-25,11.79,12.25,11.16,12.25,31096,11.79,12.25,11.16,12.25,31096,0.0,1.0
2021-03-26,11.75,11.845,11.7201,11.7201,8769,11.75,11.845,11.7201,11.7201,8769,0.0,1.0
2021-03-29,11.69,12.87,11.08,12.87,48315,11.69,12.87,11.08,12.87,48315,0.0,1.0
2021-03-30,11.5,11.85,11.4,11.4,5567,11.5,11.85,11.4,11.4,5567,0.0,1.0
2021-03-31,11.7265,11.91,11.6,11.7,12341,11.7265,11.91,11.6,11.7,12341,0.0,1.0
2021-04-01,12.12,12.39,11.27,12.01,82601,12.12,12.39,11.27,12.01,82601,0.0,1.0
2021-04-05,11.9,12.55,11.23,11.23,43143,11.9,12.55,11.23,11.23,43143,0.0,1.0
2021-04-06,12.11,12.26,11.75,11.75,3280,12.11,12.26,11.75,11.75,3280,0.0,1.0
2021-04-07,11.64,12.235,11.41,12.0801,10328,11.64,12.235,11.41,12.0801,10328,0.0,1.0
2021-04-08,11.62,12.24,11.13,11.44,38274,11.62,12.24,11.13,11.44,38274,0.0,1.0
2021-04-09,11.76,11.88,11.63,11.76,14106,11.76,11.88,11.63,11.76,14106,0.0,1.0
2021-04-12,11.86,11.86,11.4,11.75,36923,11.86,11.86,11.4,11.75,36923,0.0,1.0
2021-04-13,11.89,11.99,11.5,11.8,53070,11.89,11.99,11.5,11.8,53070,0.0,1.0
2021-04-14,11.63,11.89,11.07,11.76,61347,11.63,11.89,11.07,11.76,61347,0.0,1.0
2021-04-15,11.38,11.62,11.38,11.59,24018,11.38,11.62,11.38,11.59,24018,0.0,1.0
2021-04-16,11.24,11.54,11.195,11.33,35827,11.24,11.54,11.195,11.33,35827,0.0,1.0
2021-04-19,11.52,11.59,11.31,11.31,40964,11.52,11.59,11.31,11.31,40964,0.0,1.0
2021-04-20,11.21,11.57,11.2001,11.35,20342,11.21,11.57,11.2001,11.35,20342,0.0,1.0
2021-04-21,11.4,11.46,11.08,11.15,16477,11.4,11.46,11.08,11.15,16477,0.0,1.0
2021-04-22,11.6,11.6,11.29,11.505,11177,11.6,11.6,11.29,11.505,11177,0.0,1.0
2021-04-23,11.5,11.65,11.5,11.59,11913,11.5,11.65,11.5,11.59,11913,0.0,1.0
2021-04-26,11.31,11.59,11.17,11.59,16306,11.31,11.59,11.17,11.59,16306,0.0,1.0
2021-04-27,11.05,11.55,11.05,11.35,29039,11.05,11.55,11.05,11.35,29039,0.0,1.0
2021-04-28,11.1,11.35,11.008,11.19,10039,11.1,11.35,11.008,11.19,10039,0.0,1.0
2021-04-29,11.5,11.55,11.1,11.309,23755,11.5,11.55,11.1,11.309,23755,0.0,1.0
2021-04-30,11.01,11.5,11.01,11.45,29132,11.01,11.5,11.01,11.45,29132,0.0,1.0
2021-05-03,11.782,11.91,11.01,11.01,32627,11.782,11.91,11.01,11.01,32627,0.0,1.0
2021-05-04,11.72,11.79,11.6025,11.78,5108,11.72,11.79,11.6025,11.78,5108,0.0,1.0
2021-05-05,11.39,11.67,11.35,11.67,5200,11.39,11.67,11.35,11.67,5200,0.0,1.0
2021-05-06,11.32,11.48,11.32,11.48,2761,11.32,11.48,11.32,11.48,2761,0.0,1.0
2021-05-07,13.98,14.07,11.8213,11.83,132542,13.98,14.07,11.8213,11.83,132542,0.0,1.0
2021-05-10,14.01,14.5,13.4,13.71,57503,14.01,14.5,13.4,13.71,57503,0.0,1.0
2021-05-11,14.0,14.49,13.15,13.72,38251,14.0,14.49,13.15,13.72,38251,0.0,1.0
2021-05-12,14.0,14.31,13.52,13.89,90613,14.0,14.31,13.52,13.89,90613,0.0,1.0
2021-05-13,13.68,14.01,13.4601,14.0028,33327,13.68,14.01,13.4601,14.0028,33327,0.0,1.0
2021-05-14,13.89,13.9048,13.66,13.72,15328,13.89,13.9048,13.66,13.72,15328,0.0,1.0
2021-05-17,13.79,13.9372,13.5639,13.5639,11043,13.79,13.9372,13.5639,13.5639,11043,0.0,1.0
2021-05-18,14.0,14.33,13.79,13.99,17480,14.0,14.33,13.79,13.99,17480,0.0,1.0
2021-05-19,13.738,13.85,13.65,13.79,4383,13.738,13.85,13.65,13.79,4383,0.0,1.0
2021-05-20,13.695,13.9,13.48,13.7548,21448,13.695,13.9,13.48,13.7548,21448,0.0,1.0
2021-05-21,13.91,14.0,13.6363,14.0,5409,13.91,14.0,13.6363,14.0,5409,0.0,1.0
2021-05-24,13.66,13.99,13.65,13.97,3065,13.66,13.99,13.65,13.97,3065,0.0,1.0
2021-05-25,13.4,13.8575,13.4,13.77,39985,13.4,13.8575,13.4,13.77,39985,0.0,1.0
2021-05-26,13.739,13.89,13.4,13.49,15426,13.739,13.89,13.4,13.49,15426,0.0,1.0
2021-05-27,13.36,13.76,13.36,13.73,5703,13.36,13.76,13.36,13.73,5703,0.0,1.0
2021-05-28,13.5,13.54,13.195,13.53,23315,13.5,13.54,13.195,13.53,23315,0.0,1.0
2021-06-01,13.06,13.5,13.01,13.5,23570,13.06,13.5,13.01,13.5,23570,0.0,1.0
2021-06-02,12.92,13.43,12.85,13.01,22937,12.92,13.43,12.85,13.01,22937,0.0,1.0
2021-06-03,13.17,13.205,12.65,12.9,10460,13.17,13.205,12.65,12.9,10460,0.0,1.0
2021-06-04,12.72,13.0,12.72,12.99,14321,12.72,13.0,12.72,12.99,14321,0.0,1.0
2021-06-07,12.83,12.96,12.7,12.72,39975,12.83,12.96,12.7,12.72,39975,0.0,1.0
2021-06-08,13.12,13.12,12.75,12.93,26076,13.12,13.12,12.75,12.93,26076,0.0,1.0
2021-06-09,13.03,13.2,12.9988,12.9988,7687,13.03,13.2,12.9988,12.9988,7687,0.0,1.0
2021-06-10,13.12,13.18,13.03,13.18,2168,13.12,13.18,13.03,13.18,2168,0.0,1.0
2021-06-11,13.3,13.7034,13.05,13.18,44617,13.3,13.7034,13.05,13.18,44617,0.0,1.0
2021-06-14,13.5,13.8,13.5,13.8,8503,13.5,13.8,13.5,13.8,8503,0.0,1.0
2021-06-15,13.02,13.78,13.02,13.06,8721,13.02,13.78,13.02,13.06,8721,0.0,1.0
2021-06-16,13.8,14.4999,13.4,13.52,86593,13.8,14.4999,13.4,13.52,86593,0.0,1.0
2021-06-17,13.95,14.1499,13.8,13.85,67516,13.95,14.1499,13.8,13.85,67516,0.0,1.0
2021-06-18,13.75,14.17,13.75,13.95,40131,13.75,14.17,13.75,13.95,40131,0.0,1.0
2021-06-21,14.46,14.65,13.7001,13.88,111282,14.46,14.65,13.7001,13.88,111282,0.0,1.0
2021-06-22,14.7,14.9199,14.4,14.52,253032,14.7,14.9199,14.4,14.52,253032,0.0,1.0
2021-06-23,15.46,15.66,14.85,14.88,88893,15.46,15.66,14.85,14.88,88893,0.0,1.0
2021-06-24,15.78,16.0,15.2138,15.85,69638,15.78,16.0,15.2138,15.85,69638,0.0,1.0
2021-06-25,15.65,15.855,15.33,15.85,59191,15.65,15.855,15.33,15.85,59191,0.0,1.0
2021-06-28,15.24,15.6756,14.83,15.23,46643,15.24,15.6756,14.83,15.23,46643,0.0,1.0
2021-06-29,15.46,15.64,15.22,15.44,26705,15.46,15.64,15.22,15.44,26705,0.0,1.0
2021-06-30,15.43,16.0,15.33,15.45,80087,15.43,16.0,15.33,15.45,80087,0.0,1.0
2021-07-01,17.05,17.17,15.5,15.65,223650,17.05,17.17,15.5,15.65,223650,0.0,1.0
2021-07-02,17.28,17.35,17.02,17.02,57679,17.28,17.35,17.02,17.02,57679,0.0,1.0
2021-07-06,16.72,17.34,16.3999,17.34,81807,16.72,17.34,16.3999,17.34,81807,0.0,1.0
2021-07-07,16.79,17.0599,16.51,16.85,30695,16.79,17.0599,16.51,16.85,30695,0.0,1.0
2021-07-08,16.44,16.6,16.08,16.43,11411,16.44,16.6,16.08,16.43,11411,0.0,1.0
2021-07-09,16.07,16.6,15.94,16.6,32984,16.07,16.6,15.94,16.6,32984,0.0,1.0
2021-07-12,15.78,15.955,15.78,15.92,32113,15.78,15.955,15.78,15.92,32113,0.0,1.0
2021-07-13,15.795,16.1599,15.65,15.75,7065,15.795,16.1599,15.65,15.75,7065,0.0,1.0
2021-07-14,15.62,16.12,15.5001,16.12,32546,15.62,16.12,15.5001,16.12,32546,0.0,1.0
2021-07-15,15.1,15.7636,14.58,15.6,36431,15.1,15.7636,14.58,15.6,36431,0.0,1.0
2021-07-16,14.35,15.417,14.17,15.18,53126,14.35,15.417,14.17,15.18,53126,0.0,1.0
2021-07-19,14.13,14.46,13.7137,13.77,19725,14.13,14.46,13.7137,13.77,19725,0.0,1.0
2021-07-20,14.42,14.58,14.16,14.39,23873,14.42,14.58,14.16,14.39,23873,0.0,1.0
2021-07-21,14.65,14.8,14.17,14.22,23435,14.65,14.8,14.17,14.22,23435,0.0,1.0
2021-07-22,14.72,14.7794,14.51,14.71,3701,14.72,14.7794,14.51,14.71,3701,0.0,1.0
2021-07-23,14.66,14.77,14.4,14.68,8467,14.66,14.77,14.4,14.68,8467,0.0,1.0
2021-07-26,14.68,15.02,14.66,14.66,5319,14.68,15.02,14.66,14.66,5319,0.0,1.0
2021-07-27,14.1,14.66,14.0,14.66,18546,14.1,14.66,14.0,14.66,18546,0.0,1.0
2021-07-28,14.59,14.59,14.1,14.28,21095,14.59,14.59,14.1,14.28,21095,0.0,1.0
2021-07-29,14.12,14.64,14.12,14.64,4024,14.12,14.64,14.12,14.64,4024,0.0,1.0
2021-07-30,14.23,14.8159,14.1,14.1,5020,14.23,14.8159,14.1,14.1,5020,0.0,1.0
2021-08-02,14.32,14.82,14.2,14.5,25875,14.32,14.82,14.2,14.5,25875,0.0,1.0
2021-08-03,14.57,14.85,14.2,14.39,63032,14.57,14.85,14.2,14.39,63032,0.0,1.0
2021-08-04,14.39,14.645,14.19,14.645,9405,14.39,14.645,14.19,14.645,9405,0.0,1.0
2021-08-05,14.14,14.36,13.88,14.28,26537,14.14,14.36,13.88,14.28,26537,0.0,1.0
2021-08-06,15.14,15.85,14.47,15.85,221124,15.14,15.85,14.47,15.85,221124,0.0,1.0
2021-08-09,15.75,15.8907,14.8564,15.25,68241,15.75,15.8907,14.8564,15.25,68241,0.0,1.0
2021-08-10,15.21,16.0,15.0001,16.0,43783,15.21,16.0,15.0001,16.0,43783,0.0,1.0
2021-08-11,15.32,15.58,15.0046,15.12,23886,15.32,15.58,15.0046,15.12,23886,0.0,1.0
2021-08-12,14.84,15.5075,14.64,15.5075,25944,14.84,15.5075,14.64,15.5075,25944,0.0,1.0
2021-08-13,14.63,14.915,14.6,14.71,31929,14.63,14.915,14.6,14.71,31929,0.0,1.0
2021-08-16,15.07,15.27,14.68,14.68,36070,15.07,15.27,14.68,14.68,36070,0.0,1.0
2021-08-17,14.51,15.04,14.5,14.71,22646,14.51,15.04,14.5,14.71,22646,0.0,1.0
2021-08-18,14.65,14.87,14.46,14.64,23408,14.65,14.87,14.46,14.64,23408,0.0,1.0
2021-08-19,14.15,14.62,13.65,14.31,56889,14.15,14.62,13.65,14.31,56889,0.0,1.0
2021-08-20,13.86,14.32,13.85,14.1,5341,13.86,14.32,13.85,14.1,5341,0.0,1.0
2021-08-23,14.11,14.23,13.6901,13.87,17841,14.11,14.23,13.6901,13.87,17841,0.0,1.0
2021-08-24,14.13,14.522,13.88,14.12,17599,14.13,14.522,13.88,14.12,17599,0.0,1.0
2021-08-25,14.23,14.79,14.0,14.79,10271,14.23,14.79,14.0,14.79,10271,0.0,1.0
2021-08-26,14.26,14.4,13.905,14.04,8190,14.26,14.4,13.905,14.04,8190,0.0,1.0
2021-08-27,14.1,14.4,14.1,14.4,5088,14.1,14.4,14.1,14.4,5088,0.0,1.0
2021-08-30,13.86,14.384,13.7,14.384,19795,13.86,14.384,13.7,14.384,19795,0.0,1.0
2021-08-31,13.77,14.68,13.61,13.7871,38484,13.77,14.68,13.61,13.7871,38484,0.0,1.0
2021-09-01,14.01,14.55,13.74,13.97,23502,14.01,14.55,13.74,13.97,23502,0.0,1.0
2021-09-02,14.03,14.1614,13.7,13.85,15669,14.03,14.1614,13.7,13.85,15669,0.0,1.0
2021-09-03,13.75,14.05,13.71,14.05,18522,13.75,14.05,13.71,14.05,18522,0.0,1.0
2021-09-07,13.36,13.92,13.35,13.92,31094,13.36,13.92,13.35,13.92,31094,0.0,1.0
2021-09-08,13.37,13.51,13.3,13.493,39532,13.37,13.51,13.3,13.493,39532,0.0,1.0
2021-09-09,13.34,13.48,13.34,13.48,5377,13.34,13.48,13.34,13.48,5377,0.0,1.0
2021-09-10,13.0,13.35,12.6,13.34,37108,13.0,13.35,12.6,13.34,37108,0.0,1.0
2021-09-13,13.11,13.23,12.675,12.82,17729,13.11,13.23,12.675,12.82,17729,0.0,1.0
2021-09-14,12.46,13.06,12.4,13.06,30851,12.46,13.06,12.4,13.06,30851,0.0,1.0
2021-09-15,12.56,12.8899,12.4,12.44,33572,12.56,12.8899,12.4,12.44,33572,0.0,1.0
2021-09-16,12.25,12.62,12.05,12.5,54039,12.25,12.62,12.05,12.5,54039,0.0,1.0
2021-09-17,12.26,12.6402,12.0,12.22,54950,12.26,12.6402,12.0,12.22,54950,0.0,1.0
2021-09-20,11.91,12.09,11.65,11.95,55378,11.91,12.09,11.65,11.95,55378,0.0,1.0
2021-09-21,11.75,11.97,11.66,11.97,18333,11.75,11.97,11.66,11.97,18333,0.0,1.0
2021-09-22,11.82,12.09,11.56,11.91,30645,11.82,12.09,11.56,11.91,30645,0.0,1.0
2021-09-23,11.7,11.87,11.599,11.78,22538,11.7,11.87,11.599,11.78,22538,0.0,1.0
2021-09-24,11.6,11.9081,11.6,11.7,13617,11.6,11.9081,11.6,11.7,13617,0.0,1.0
2021-09-27,11.62,11.79,11.555,11.6,24998,11.62,11.79,11.555,11.6,24998,0.0,1.0
2021-09-28,11.6,11.9,11.56,11.62,15742,11.6,11.9,11.56,11.62,15742,0.0,1.0
2021-09-29,11.46,11.95,11.445,11.95,25670,11.46,11.95,11.445,11.95,25670,0.0,1.0
2021-09-30,11.51,11.58,11.41,11.55,15922,11.51,11.58,11.41,11.55,15922,0.0,1.0
2021-10-01,11.71,11.84,11.5,11.57,11770,11.71,11.84,11.5,11.57,11770,0.0,1.0
2021-10-04,11.31,11.82,11.05,11.82,49443,11.31,11.82,11.05,11.82,49443,0.0,1.0
2021-10-05,11.52,11.98,11.2,11.37,12675,11.52,11.98,11.2,11.37,12675,0.0,1.0
2021-10-06,11.42,11.491,11.3,11.48,5271,11.42,11.491,11.3,11.48,5271,0.0,1.0
2021-10-07,11.18,11.58,11.13,11.58,14187,11.18,11.58,11.13,11.58,14187,0.0,1.0
2021-10-08,11.25,11.5,11.25,11.355,13324,11.25,11.5,11.25,11.355,13324,0.0,1.0
2021-10-11,11.49,11.55,11.072,11.25,30828,11.49,11.55,11.072,11.25,30828,0.0,1.0
2021-10-12,11.7699,11.82,11.4,11.46,39651,11.7699,11.82,11.4,11.46,39651,0.0,1.0
2021-10-13,11.49,11.76,11.4,11.7,24307,11.49,11.76,11.4,11.7,24307,0.0,1.0
2021-10-14,11.46,11.735,11.42,11.52,15710,11.46,11.735,11.42,11.52,15710,0.0,1.0
2021-10-15,11.5,12.0,11.47,12.0,17977,11.5,12.0,11.47,12.0,17977,0.0,1.0
2021-10-18,11.38,11.68,11.22,11.67,34824,11.38,11.68,11.22,11.67,34824,0.0,1.0
2021-10-19,11.3891,11.44,11.22,11.39,29565,11.3891,11.44,11.22,11.39,29565,0.0,1.0
2021-10-20,11.5,11.9,11.3,11.33,28376,11.5,11.9,11.3,11.33,28376,0.0,1.0
2021-10-21,11.45,12.0,11.3,11.51,81363,11.45,12.0,11.3,11.51,81363,0.0,1.0
2021-10-22,11.52,11.6805,11.47,11.615,10257,11.52,11.6805,11.47,11.615,10257,0.0,1.0
2021-10-25,11.6,11.88,11.41,11.65,29564,11.6,11.88,11.41,11.65,29564,0.0,1.0
2021-10-26,11.54,11.8185,11.41,11.71,15433,11.54,11.8185,11.41,11.71,15433,0.0,1.0
2021-10-27,11.37,11.514,11.32,11.5,7574,11.37,11.514,11.32,11.5,7574,0.0,1.0
2021-10-28,11.57,11.635,11.2,11.3,16078,11.57,11.635,11.2,11.3,16078,0.0,1.0
2021-10-29,11.0,11.6312,11.0,11.55,44966,11.0,11.6312,11.0,11.55,44966,0.0,1.0
2021-11-01,11.23,11.4599,10.96,10.97,34910,11.23,11.4599,10.96,10.97,34910,0.0,1.0
2021-11-02,11.34,11.34,11.02,11.14,11760,11.34,11.34,11.02,11.14,11760,0.0,1.0
2021-11-03,11.25,11.38,11.05,11.2012,46751,11.25,11.38,11.05,11.2012,46751,0.0,1.0
2021-11-04,11.5,11.69,11.01,11.69,14061,11.5,11.69,11.01,11.69,14061,0.0,1.0
2021-11-05,10.62,11.09,9.395,11.05,310709,10.62,11.09,9.395,11.05,310709,0.0,1.0
2021-11-08,10.0,10.609,9.96,10.54,31401,10.0,10.609,9.96,10.54,31401,0.0,1.0
2021-11-09,9.57,9.95,9.57,9.9,41393,9.57,9.95,9.57,9.9,41393,0.0,1.0
2021-11-10,9.98,10.17,9.6,9.6,60074,9.98,10.17,9.6,9.6,60074,0.0,1.0
2021-11-11,10.39,10.4,10.0075,10.0075,68051,10.39,10.4,10.0075,10.0075,68051,0.0,1.0
2021-11-12,10.215,10.5,10.0,10.31,17138,10.215,10.5,10.0,10.31,17138,0.0,1.0
2021-11-15,10.01,10.31,9.76,10.0,75300,10.01,10.31,9.76,10.0,75300,0.0,1.0
2021-11-16,9.8,10.17,9.62,10.14,58241,9.8,10.17,9.62,10.14,58241,0.0,1.0
2021-11-17,9.85,9.99,9.8,9.8,27319,9.85,9.99,9.8,9.8,27319,0.0,1.0
2021-11-18,9.51,9.75,9.33,9.75,60023,9.51,9.75,9.33,9.75,60023,0.0,1.0
2021-11-19,9.42,9.6,9.33,9.41,17856,9.42,9.6,9.33,9.41,17856,0.0,1.0
2021-11-22,9.45,9.6,9.4,9.4,78951,9.45,9.6,9.4,9.4,78951,0.0,1.0
2021-11-23,9.36,9.55,9.35,9.45,20246,9.36,9.55,9.35,9.45,20246,0.0,1.0
2021-11-24,9.46,9.5,9.3933,9.3933,4603,9.46,9.5,9.3933,9.3933,4603,0.0,1.0
2021-11-26,9.34,9.4982,9.1368,9.26,3543,9.34,9.4982,9.1368,9.26,3543,0.0,1.0
2021-11-29,9.2,9.4,9.15,9.4,16965,9.2,9.4,9.15,9.4,16965,0.0,1.0
2021-11-30,9.05,9.2495,8.9,9.2495,29346,9.05,9.2495,8.9,9.2495,29346,0.0,1.0
2021-12-01,8.75,9.23,8.75,9.23,23880,8.75,9.23,8.75,9.23,23880,0.0,1.0
2021-12-02,8.53,8.9814,8.51,8.84,34975,8.53,8.9814,8.51,8.84,34975,0.0,1.0
2021-12-03,8.56,8.634,8.25,8.47,27294,8.56,8.634,8.25,8.47,27294,0.0,1.0
2021-12-06,8.2,8.51,8.2,8.51,38491,8.2,8.51,8.2,8.51,38491,0.0,1.0
2021-12-07,8.35,8.4,8.28,8.3,7148,8.35,8.4,8.28,8.3,7148,0.0,1.0
2021-12-08,8.37,8.5,8.29,8.43,25120,8.37,8.5,8.29,8.43,25120,0.0,1.0
2021-12-09,8.4,8.7,8.16,8.16,33424,8.4,8.7,8.16,8.16,33424,0.0,1.0
2021-12-10,8.85,8.9596,8.55,8.55,42622,8.85,8.9596,8.55,8.55,42622,0.0,1.0
2021-12-13,8.76,8.85,8.65,8.77,55324,8.76,8.85,8.65,8.77,55324,0.0,1.0
2021-12-14,8.64,9.05,8.36,8.76,84422,8.64,9.05,8.36,8.76,84422,0.0,1.0
2021-12-15,8.85,9.0328,8.58,8.7366,17136,8.85,9.0328,8.58,8.7366,17136,0.0,1.0
2021-12-16,8.95,9.04,8.8,8.87,27586,8.95,9.04,8.8,8.87,27586,0.0,1.0
2021-12-17,8.91,9.1999,8.77,8.95,38425,8.91,9.1999,8.77,8.95,38425,0.0,1.0
2021-12-20,8.55,8.9,8.55,8.9,24758,8.55,8.9,8.55,8.9,24758,0.0,1.0
2021-12-21,8.77,8.85,8.55,8.55,12172,8.77,8.85,8.55,8.55,12172,0.0,1.0
2021-12-22,8.86,8.9302,8.683,8.683,11886,8.86,8.9302,8.683,8.683,11886,0.0,1.0
2021-12-23,8.64,8.75,8.625,8.75,5184,8.64,8.75,8.625,8.75,5184,0.0,1.0
2021-12-27,8.48,8.59,8.36,8.5001,11210,8.48,8.59,8.36,8.5001,11210,0.0,1.0
2021-12-28,8.35,8.54,8.34,8.3501,8673,8.35,8.54,8.34,8.3501,8673,0.0,1.0
2021-12-29,8.32,8.455,8.32,8.35,8589,8.32,8.455,8.32,8.35,8589,0.0,1.0
2021-12-30,8.48,8.5896,8.3,8.3,23645,8.48,8.5896,8.3,8.3,23645,0.0,1.0
2021-12-31,8.51,8.67,8.41,8.42,24483,8.51,8.67,8.41,8.42,24483,0.0,1.0
2022-01-03,8.51,8.56,8.35,8.38,14299,8.51,8.56,8.35,8.38,14299,0.0,1.0
2022-01-04,8.49,9.0,8.35,8.6784,40531,8.49,9.0,8.35,8.6784,40531,0.0,1.0
2022-01-05,8.38,8.7373,8.35,8.5,13218,8.38,8.7373,8.35,8.5,13218,0.0,1.0
2022-01-06,8.78,8.78,8.36,8.36,11979,8.78,8.78,8.36,8.36,11979,0.0,1.0
2022-01-07,8.67,8.88,8.51,8.54,2498,8.67,8.88,8.51,8.54,2498,0.0,1.0
2022-01-10,8.42,8.572,8.3,8.3,10266,8.42,8.572,8.3,8.3,10266,0.0,1.0
2022-01-11,8.45,8.95,8.42,8.49,47302,8.45,8.95,8.42,8.49,47302,0.0,1.0
2022-01-12,8.85,8.86,8.55,8.8577,3077,8.85,8.86,8.55,8.8577,3077,0.0,1.0
2022-01-13,9.07,9.2,8.825,9.2,17618,9.07,9.2,8.825,9.2,17618,0.0,1.0
2022-01-14,8.87,9.14,8.87,9.1,9706,8.87,9.14,8.87,9.1,9706,0.0,1.0
2022-01-18,8.87,9.08,8.5,8.5,30573,8.87,9.08,8.5,8.5,30573,0.0,1.0
2022-01-19,8.52,9.0874,8.375,9.0874,16063,8.52,9.0874,8.375,9.0874,16063,0.0,1.0
2022-01-20,8.61,8.78,8.52,8.52,2473,8.61,8.78,8.52,8.52,2473,0.0,1.0
2022-01-21,8.4,8.6415,8.4,8.6,9051,8.4,8.6415,8.4,8.6,9051,0.0,1.0
2022-01-24,8.38,8.446,8.05,8.4317,19226,8.38,8.446,8.05,8.4317,19226,0.0,1.0
2022-01-25,8.415,8.5399,7.96,7.96,19767,8.415,8.5399,7.96,7.96,19767,0.0,1.0
2022-01-26,8.5,8.778,8.36,8.778,3781,8.5,8.778,8.36,8.778,3781,0.0,1.0
2022-01-27,8.35,8.5,8.2888,8.2888,7864,8.35,8.5,8.2888,8.2888,7864,0.0,1.0
2022-01-28,8.1,8.6,8.0001,8.2935,7126,8.1,8.6,8.0001,8.2935,7126,0.0,1.0
2022-01-31,8.01,9.05,7.98,9.05,21930,8.01,9.05,7.98,9.05,21930,0.0,1.0
2022-02-01,8.15,8.4,8.12,8.24,10928,8.15,8.4,8.12,8.24,10928,0.0,1.0
2022-02-02,8.34,8.44,8.1,8.1,8767,8.34,8.44,8.1,8.1,8767,0.0,1.0
2022-02-03,8.3298,8.33,8.15,8.25,6558,8.3298,8.33,8.15,8.25,6558,0.0,1.0
2022-02-04,8.25,8.327,8.17,8.17,5518,8.25,8.327,8.17,8.17,5518,0.0,1.0
2022-02-07,8.2538,8.3551,8.2538,8.2871,6070,8.2538,8.3551,8.2538,8.2871,6070,0.0,1.0
2022-02-08,8.6,8.6,8.11,8.11,20520,8.6,8.6,8.11,8.11,20520,0.0,1.0
2022-02-09,8.49,8.615,8.49,8.5,1533,8.49,8.615,8.49,8.5,1533,0.0,1.0
2022-02-10,8.55,8.812,8.32,8.812,3919,8.55,8.812,8.32,8.812,3919,0.0,1.0
2022-02-11,8.34,8.64,8.25,8.64,12047,8.34,8.64,8.25,8.64,12047,0.0,1.0
2022-02-14,8.35,8.8399,8.3,8.74,5963,8.35,8.8399,8.3,8.74,5963,0.0,1.0
2022-02-15,8.5,8.625,8.5,8.625,1648,8.5,8.625,8.5,8.625,1648,0.0,1.0
2022-02-16,8.68,8.89,8.5479,8.5479,4787,8.68,8.89,8.5479,8.5479,4787,0.0,1.0
2022-02-17,8.81,8.84,8.61,8.745,3211,8.81,8.84,8.61,8.745,3211,0.0,1.0
2022-02-18,8.38,8.82,8.38,8.78,2011,8.38,8.82,8.38,8.78,2011,0.0,1.0
2022-02-22,8.5,8.6491,8.3567,8.5,5086,8.5,8.6491,8.3567,8.5,5086,0.0,1.0
2022-02-23,8.67,8.693,8.5,8.6332,3968,8.67,8.693,8.5,8.6332,3968,0.0,1.0
2022-02-24,8.435,8.52,8.2512,8.41,12265,8.435,8.52,8.2512,8.41,12265,0.0,1.0
2022-02-25,8.55,8.6687,8.286,8.6593,6152,8.55,8.6687,8.286,8.6593,6152,0.0,1.0
2022-02-28,8.58,8.78,8.58,8.67,4365,8.58,8.78,8.58,8.67,4365,0.0,1.0
2022-03-01,8.5,8.72,8.455,8.72,4638,8.5,8.72,8.455,8.72,4638,0.0,1.0
2022-03-02,8.5,8.89,8.5,8.75,4402,8.5,8.89,8.5,8.75,4402,0.0,1.0
2022-03-03,8.73,8.73,8.5,8.665,5431,8.73,8.73,8.5,8.665,5431,0.0,1.0
2022-03-04,8.54,8.6957,8.4013,8.42,8187,8.54,8.6957,8.4013,8.42,8187,0.0,1.0
2022-03-07,8.33,8.89,8.2722,8.89,10890,8.33,8.89,8.2722,8.89,10890,0.0,1.0
2022-03-08,9.65,9.85,8.5,8.5,28134,9.65,9.85,8.5,8.5,28134,0.0,1.0
2022-03-09,10.0,10.61,9.47,9.47,38787,10.0,10.61,9.47,9.47,38787,0.0,1.0
2022-03-10,10.7,10.71,10.015,10.0298,16710,10.7,10.71,10.015,10.0298,16710,0.0,1.0
2022-03-11,10.23,10.71,10.0004,10.355,6839,10.23,10.71,10.0004,10.355,6839,0.0,1.0
2022-03-14,10.2,10.7899,10.0,10.69,36611,10.2,10.7899,10.0,10.69,36611,0.0,1.0
2022-03-15,10.25,10.57,10.15,10.15,12152,10.25,10.57,10.15,10.15,12152,0.0,1.0
2022-03-16,10.36,10.57,10.2543,10.2543,12831,10.36,10.57,10.2543,10.2543,12831,0.0,1.0
2022-03-17,11.06,11.1773,10.41,10.61,30761,11.06,11.1773,10.41,10.61,30761,0.0,1.0
2022-03-18,11.51,11.51,11.0201,11.06,19633,11.51,11.51,11.0201,11.06,19633,0.0,1.0
2022-03-21,11.08,11.48,10.73,11.17,9827,11.08,11.48,10.73,11.17,9827,0.0,1.0
2022-03-22,11.05,11.48,10.75,11.39,7832,11.05,11.48,10.75,11.39,7832,0.0,1.0
2022-03-23,11.01,11.17,10.86,11.0,2771,11.01,11.17,10.86,11.0,2771,0.0,1.0
2022-03-24,11.3,11.3437,10.8,11.0,25214,11.3,11.3437,10.8,11.0,25214,0.0,1.0
2022-03-25,11.3775,11.5,10.9,10.962,3853,11.3775,11.5,10.9,10.962,3853,0.0,1.0
2022-03-28,10.9001,11.38,10.65,11.38,23382,10.9001,11.38,10.65,11.38,23382,0.0,1.0
2022-03-29,11.05,11.17,10.8,11.0,29743,11.05,11.17,10.8,11.0,29743,0.0,1.0
2022-03-30,10.72,11.21,10.5,11.21,15797,10.72,11.21,10.5,11.21,15797,0.0,1.0
2022-03-31,10.76,10.91,10.63,10.87,8835,10.76,10.91,10.63,10.87,8835,0.0,1.0
2022-04-01,10.75,10.95,10.75,10.91,6415,10.75,10.95,10.75,10.91,6415,0.0,1.0
2022-04-04,10.5,10.75,10.45,10.75,10790,10.5,10.75,10.45,10.75,10790,0.0,1.0
2022-04-05,10.49,10.75,10.49,10.74,4454,10.49,10.75,10.49,10.74,4454,0.0,1.0
2022-04-06,10.3,10.49,10.11,10.49,36657,10.3,10.49,10.11,10.49,36657,0.0,1.0
2022-04-07,10.48,10.48,10.16,10.2704,6612,10.48,10.48,10.16,10.2704,6612,0.0,1.0
2022-04-08,10.25,10.33,10.185,10.2331,4850,10.25,10.33,10.185,10.2331,4850,0.0,1.0
2022-04-11,10.33,10.41,10.1,10.36,5397,10.33,10.41,10.1,10.36,5397,0.0,1.0
2022-04-12,10.06,10.2917,10.0,10.2632,6950,10.06,10.2917,10.0,10.2632,6950,0.0,1.0
2022-04-13,10.1762,10.24,10.08,10.08,3044,10.1762,10.24,10.08,10.08,3044,0.0,1.0
2022-04-14,10.0,10.25,9.91,10.22,12110,10.0,10.25,9.91,10.22,12110,0.0,1.0
2022-04-18,10.01,10.39,9.9879,10.0,16449,10.01,10.39,9.9879,10.0,16449,0.0,1.0
2022-04-19,10.1,10.2828,10.1,10.19,3572,10.1,10.2828,10.1,10.19,3572,0.0,1.0
2022-04-20,10.38,10.39,10.25,10.25,1773,10.38,10.39,10.25,10.25,1773,0.0,1.0
2022-04-21,10.15,10.25,10.11,10.25,2860,10.15,10.25,10.11,10.25,2860,0.0,1.0
2022-04-22,10.27,10.2721,10.1,10.15,3863,10.27,10.2721,10.1,10.15,3863,0.0,1.0
2022-04-25,10.22,10.22,10.1,10.11,14791,10.22,10.22,10.1,10.11,14791,0.0,1.0
2022-04-26,10.0,10.32,10.0,10.32,8405,10.0,10.32,10.0,10.32,8405,0.0,1.0
2022-04-27,9.7182,10.15,9.7182,9.95,9415,9.7182,10.15,9.7182,9.95,9415,0.0,1.0
2022-04-28,10.03,10.03,9.72,9.75,1337,10.03,10.03,9.72,9.75,1337,0.0,1.0
2022-04-29,10.0,10.3511,9.85,10.3511,4178,10.0,10.3511,9.85,10.3511,4178,0.0,1.0
2022-05-02,9.98,10.27,9.85,9.87,19757,9.98,10.27,9.85,9.87,19757,0.0,1.0
2022-05-03,10.05,10.24,10.0,10.0,1775,10.05,10.24,10.0,10.0,1775,0.0,1.0
2022-05-04,10.29,10.3,10.1577,10.3,2344,10.29,10.3,10.1577,10.3,2344,0.0,1.0
2022-05-05,10.16,10.18,9.9767,10.18,5616,10.16,10.18,9.9767,10.18,5616,0.0,1.0
2022-05-06,10.29,10.29,9.8833,10.07,11295,10.29,10.29,9.8833,10.07,11295,0.0,1.0
2022-05-09,10.2,10.2,9.75,9.91,20788,10.2,10.2,9.75,9.91,20788,0.0,1.0
2022-05-10,10.6265,11.36,10.36,10.5,51781,10.6265,11.36,10.36,10.5,51781,0.0,1.0
2022-05-11,10.6144,10.9927,10.3485,10.4857,25600,10.6144,10.9927,10.3485,10.4857,25600,0.0,1.0
2022-05-12,10.4,10.5542,10.25,10.5542,19651,10.4,10.5542,10.25,10.5542,19651,0.0,1.0
2022-05-13,10.4253,10.4848,10.2631,10.2631,14856,10.4253,10.4848,10.2631,10.2631,14856,0.0,1.0
2022-05-16,10.34,10.48,10.27,10.45,10983,10.34,10.48,10.27,10.45,10983,0.0,1.0
2022-05-17,10.6,10.8594,10.3698,10.3698,38232,10.6,10.8594,10.3698,10.3698,38232,0.0,1.0
2022-05-18,10.46,10.75,10.31,10.75,12945,10.46,10.75,10.31,10.75,12945,0.0,1.0
2022-05-19,10.54,10.85,10.15,10.23,55191,10.54,10.85,10.15,10.23,55191,0.0,1.0
2022-05-20,10.35,10.69,10.35,10.69,4302,10.35,10.69,10.35,10.69,4302,0.0,1.0
2022-05-23,10.26,10.41,10.26,10.41,4225,10.26,10.41,10.26,10.41,4225,0.0,1.0
2022-05-24,10.2,10.21,10.0,10.18,3465,10.2,10.21,10.0,10.18,3465,0.0,1.0
2022-05-25,10.14,10.19,9.8038,10.03,39756,10.14,10.19,9.8038,10.03,39756,0.0,1.0
2022-05-26,9.9,10.16,9.9,9.97,7272,9.9,10.16,9.9,9.97,7272,0.0,1.0
2022-05-27,10.0,10.2,10.0,10.01,3184,10.0,10.2,10.0,10.01,3184,0.0,1.0
2022-05-31,10.0,10.1899,10.0,10.1899,6324,10.0,10.1899,10.0,10.1899,6324,0.0,1.0
2022-06-01,9.92,10.05,9.92,10.05,3165,9.92,10.05,9.92,10.05,3165,0.0,1.0
2022-06-02,10.12,10.12,9.97,9.97,3080,10.12,10.12,9.97,9.97,3080,0.0,1.0
2022-06-03,10.0901,10.1411,9.9,9.9,2339,10.0901,10.1411,9.9,9.9,2339,0.0,1.0
2022-06-06,9.88,10.0,9.86,10.0,10554,9.88,10.0,9.86,10.0,10554,0.0,1.0
2022-06-07,9.95,10.005,9.8,9.92,5860,9.95,10.005,9.8,9.92,5860,0.0,1.0
2022-06-08,10.01,10.02,9.9,9.95,2816,10.01,10.02,9.9,9.95,2816,0.0,1.0
2022-06-09,9.89,9.97,9.75,9.91,9674,9.89,9.97,9.75,9.91,9674,0.0,1.0
2022-06-10,10.05,10.18,9.7475,10.18,2639,10.05,10.18,9.7475,10.18,2639,0.0,1.0
2022-06-13,9.55,10.03,9.51,10.03,42284,9.55,10.03,9.51,10.03,42284,0.0,1.0
2022-06-14,9.2,9.9,9.2,9.5,13208,9.2,9.9,9.2,9.5,13208,0.0,1.0
2022-06-15,9.29,9.59,9.23,9.435,7150,9.29,9.59,9.23,9.435,7150,0.0,1.0
2022-06-16,9.25,9.42,9.1901,9.41,5086,9.25,9.42,9.1901,9.41,5086,0.0,1.0
2022-06-17,9.21,9.35,9.21,9.35,4227,9.21,9.35,9.21,9.35,4227,0.0,1.0
2022-06-21,9.15,9.23,9.1,9.2,7610,9.15,9.23,9.1,9.2,7610,0.0,1.0
2022-06-22,9.25,9.25,9.0501,9.15,14676,9.25,9.25,9.0501,9.15,14676,0.0,1.0
2022-06-23,9.0,9.0999,8.92,9.0999,8682,9.0,9.0999,8.92,9.0999,8682,0.0,1.0
2022-06-24,9.39,9.8,9.15,9.15,12415,9.39,9.8,9.15,9.15,12415,0.0,1.0
2022-06-27,9.645,9.65,9.26,9.33,6290,9.645,9.65,9.26,9.33,6290,0.0,1.0
2022-06-28,9.33,9.6,9.16,9.56,4069,9.33,9.6,9.16,9.56,4069,0.0,1.0
2022-06-29,9.32,9.38,8.8949,9.13,5863,9.32,9.38,8.8949,9.13,5863,0.0,1.0
2022-06-30,9.19,9.31,8.95,9.31,5984,9.19,9.31,8.95,9.31,5984,0.0,1.0
2022-07-01,9.13,9.6,8.5,8.9,23526,9.13,9.6,8.5,8.9,23526,0.0,1.0
2022-07-05,8.85,9.11,8.85,9.01,12383,8.85,9.11,8.85,9.01,12383,0.0,1.0
2022-07-06,8.87,9.28,8.82,8.99,15965,8.87,9.28,8.82,8.99,15965,0.0,1.0
2022-07-07,9.43,9.43,8.89,8.89,2313,9.43,9.43,8.89,8.89,2313,0.0,1.0
2022-07-08,9.22,9.66,9.11,9.23,9736,9.22,9.66,9.11,9.23,9736,0.0,1.0
2022-07-11,9.43,9.81,9.16,9.285,7603,9.43,9.81,9.16,9.285,7603,0.0,1.0
2022-07-12,9.5,9.665,9.3,9.5001,7830,9.5,9.665,9.3,9.5001,7830,0.0,1.0
2022-07-13,9.5,9.51,9.42,9.5,3841,9.5,9.51,9.42,9.5,3841,0.0,1.0
2022-07-14,9.45,9.8,9.3,9.42,4579,9.45,9.8,9.3,9.42,4579,0.0,1.0
2022-07-15,9.3506,9.69,9.34,9.55,5695,9.3506,9.69,9.34,9.55,5695,0.0,1.0
2022-07-18,9.62,9.99,9.5,9.99,24653,9.62,9.99,9.5,9.99,24653,0.0,1.0
2022-07-19,10.25,10.59,9.95,9.95,26380,10.25,10.59,9.95,9.95,26380,0.0,1.0
2022-07-20,10.31,10.43,9.96,10.32,20552,10.31,10.43,9.96,10.32,20552,0.0,1.0
2022-07-21,10.4,10.4,10.04,10.37,25606,10.4,10.4,10.04,10.37,25606,0.0,1.0
2022-07-22,10.22,10.64,10.1005,10.39,3246,10.22,10.64,10.1005,10.39,3246,0.0,1.0
2022-07-25,10.18,10.41,10.09,10.4,18310,10.18,10.41,10.09,10.4,18310,0.0,1.0
2022-07-26,10.02,10.39,10.02,10.39,21803,10.02,10.39,10.02,10.39,21803,0.0,1.0
2022-07-27,10.05,10.4938,10.0,10.02,16559,10.05,10.4938,10.0,10.02,16559,0.0,1.0
2022-07-28,10.26,10.3659,10.0,10.05,11820,10.26,10.3659,10.0,10.05,11820,0.0,1.0
2022-07-29,10.86,11.33,10.3056,10.3056,17398,10.86,11.33,10.3056,10.3056,17398,0.0,1.0
2022-08-01,11.36,11.36,10.05,10.97,28484,11.36,11.36,10.05,10.97,28484,0.0,1.0
2022-08-02,11.74,12.35,11.18,11.18,34718,11.74,12.35,11.18,11.18,34718,0.0,1.0
2022-08-03,11.77,12.1,11.25,11.3865,13819,11.77,12.1,11.25,11.3865,13819,0.0,1.0
2022-08-04,11.185,11.75,11.0,11.75,10154,11.185,11.75,11.0,11.75,10154,0.0,1.0
2022-08-05,11.12,11.48,11.0,11.0,10555,11.12,11.48,11.0,11.0,10555,0.0,1.0
2022-08-08,11.36,11.4984,11.09,11.135,5340,11.36,11.4984,11.09,11.135,5340,0.0,1.0
2022-08-09,11.05,11.74,11.0,11.5,19635,11.05,11.74,11.0,11.5,19635,0.0,1.0
2022-08-10,11.99,12.5,11.48,11.48,54840,11.99,12.5,11.48,11.48,54840,0.0,1.0
2022-08-11,12.67,12.75,12.04,12.04,45407,12.67,12.75,12.04,12.04,45407,0.0,1.0
2022-08-12,13.4,13.49,12.44,12.95,61800,13.4,13.49,12.44,12.95,61800,0.0,1.0
2022-08-15,13.3,13.3799,12.96,13.33,25357,13.3,13.3799,12.96,13.33,25357,0.0,1.0
2022-08-16,13.21,13.5,13.01,13.01,18600,13.21,13.5,13.01,13.01,18600,0.0,1.0
2022-08-17,12.97,13.45,12.58,13.1,21391,12.97,13.45,12.58,13.1,21391,0.0,1.0
2022-08-18,12.78,12.98,12.58,12.95,58253,12.78,12.98,12.58,12.95,58253,0.0,1.0
2022-08-19,12.55,12.86,12.51,12.51,12587,12.55,12.86,12.51,12.51,12587,0.0,1.0
2022-08-22,12.5,12.71,12.14,12.5,16744,12.5,12.71,12.14,12.5,16744,0.0,1.0
2022-08-23,13.13,13.14,12.6528,12.8,13265,13.13,13.14,12.6528,12.8,13265,0.0,1.0
2022-08-24,13.47,13.47,12.9204,12.9204,16436,13.47,13.47,12.9204,12.9204,16436,0.0,1.0
2022-08-25,13.3316,13.5985,13.23,13.235,17208,13.3316,13.5985,13.23,13.235,17208,0.0,1.0
2022-08-26,13.455,13.5499,13.25,13.35,10407,13.455,13.5499,13.25,13.35,10407,0.0,1.0
2022-08-29,12.98,13.35,12.89,13.33,10814,12.98,13.35,12.89,13.33,10814,0.0,1.0
2022-08-30,12.66,13.5434,12.66,12.98,10105,12.66,13.5434,12.66,12.98,10105,0.0,1.0
2022-08-31,12.4,13.2074,12.4,12.75,8984,12.4,13.2074,12.4,12.75,8984,0.0,1.0
2022-09-01,12.098,12.33,11.81,12.27,15130,12.098,12.33,11.81,12.27,15130,0.0,1.0
2022-09-02,11.66,12.1,11.66,12.1,4746,11.66,12.1,11.66,12.1,4746,0.0,1.0
2022-09-06,11.5,11.92,11.5,11.68,6409,11.5,11.92,11.5,11.68,6409,0.0,1.0
2022-09-07,11.9,11.9,11.5,11.5,10237,11.9,11.9,11.5,11.5,10237,0.0,1.0
2022-09-08,11.75,11.9999,11.64,11.64,13340,11.75,11.9999,11.64,11.64,13340,0.0,1.0
2022-09-09,12.21,12.32,11.62,11.89,18905,12.21,12.32,11.62,11.89,18905,0.0,1.0
2022-09-12,12.03,12.53,11.995,12.21,15283,12.03,12.53,11.995,12.21,15283,0.0,1.0
2022-09-13,11.5,11.8,11.5,11.75,8014,11.5,11.8,11.5,11.75,8014,0.0,1.0
2022-09-14,11.36,11.71,11.1707,11.71,18261,11.36,11.71,11.1707,11.71,18261,0.0,1.0
2022-09-15,11.49,11.6,11.28,11.484,9160,11.49,11.6,11.28,11.484,9160,0.0,1.0
2022-09-16,11.01,11.4415,10.8,11.4415,27110,11.01,11.4415,10.8,11.4415,27110,0.0,1.0
2022-09-19,11.15,11.183,10.8,10.8,4961,11.15,11.183,10.8,10.8,4961,0.0,1.0
2022-09-20,10.95,11.11,10.81,11.01,3829,10.95,11.11,10.81,11.01,3829,0.0,1.0
2022-09-21,11.06,11.06,10.8,10.8,1298,11.06,11.06,10.8,10.8,1298,0.0,1.0
2022-09-22,10.15,10.92,10.07,10.89,13530,10.15,10.92,10.07,10.89,13530,0.0,1.0
2022-09-23,9.6,10.03,9.5,10.03,9457,9.6,10.03,9.5,10.03,9457,0.0,1.0
2022-09-26,9.71,10.55,9.5,10.55,3005,9.71,10.55,9.5,10.55,3005,0.0,1.0
2022-09-27,9.63,10.06,9.4789,10.06,7523,9.63,10.06,9.4789,10.06,7523,0.0,1.0
2022-09-28,9.56,10.16,9.4,10.16,4013,9.56,10.16,9.4,10.16,4013,0.0,1.0
2022-09-29,9.92,9.94,9.41,9.5,13945,9.92,9.94,9.41,9.5,13945,0.0,1.0
2022-09-30,9.93,10.085,9.815,9.95,2742,9.93,10.085,9.815,9.95,2742,0.0,1.0
2022-10-03,9.95,9.95,9.1,9.1,4795,9.95,9.95,9.1,9.1,4795,0.0,1.0
2022-10-04,10.06,10.29,9.97,10.1,12908,10.06,10.29,9.97,10.1,12908,0.0,1.0
2022-10-05,9.95,10.15,9.5,9.5,15393,9.95,10.15,9.5,9.5,15393,0.0,1.0
2022-10-06,10.16,10.16,9.75,9.8,3298,10.16,10.16,9.75,9.8,3298,0.0,1.0
2022-10-07,9.56,10.02,9.56,9.9,5645,9.56,10.02,9.56,9.9,5645,0.0,1.0
2022-10-10,9.15,9.68,9.0227,9.56,10446,9.15,9.68,9.0227,9.56,10446,0.0,1.0
2022-10-11,9.01,9.5366,9.01,9.5366,7012,9.01,9.5366,9.01,9.5366,7012,0.0,1.0
2022-10-12,9.09,9.2,9.0,9.2,6478,9.09,9.2,9.0,9.2,6478,0.0,1.0
2022-10-13,9.19,9.2,8.8,8.95,6296,9.19,9.2,8.8,8.95,6296,0.0,1.0
2022-10-14,8.95,9.48,8.7901,9.08,7909,8.95,9.48,8.7901,9.08,7909,0.0,1.0
2022-10-17,9.0,9.1198,8.74,9.0,11339,9.0,9.1198,8.74,9.0,11339,0.0,1.0
2022-10-18,8.85,9.095,8.85,9.095,5533,8.85,9.095,8.85,9.095,5533,0.0,1.0
2022-10-19,8.8,9.137,8.8,8.8,2901,8.8,9.137,8.8,8.8,2901,0.0,1.0
2022-10-20,9.17,9.17,8.85,8.8984,1804,9.17,9.17,8.85,8.8984,1804,0.0,1.0
2022-10-21,8.81,9.101,8.8,9.101,4944,8.81,9.101,8.8,9.101,4944,0.0,1.0
2022-10-24,9.84,10.46,8.99,9.51,18223,9.84,10.46,8.99,9.51,18223,0.0,1.0
2022-10-25,9.99,10.15,9.1,9.1,5387,9.99,10.15,9.1,9.1,5387,0.0,1.0
2022-10-26,9.81,10.14,9.81,10.14,6318,9.81,10.14,9.81,10.14,6318,0.0,1.0
2022-10-27,10.0,10.0,9.84,10.0,1748,10.0,10.0,9.84,10.0,1748,0.0,1.0
2022-10-28,10.13,10.14,9.05,9.05,7135,10.13,10.14,9.05,9.05,7135,0.0,1.0
2022-10-31,9.91,10.2062,9.82,10.1,9724,9.91,10.2062,9.82,10.1,9724,0.0,1.0
2022-11-01,10.02,10.13,10.02,10.1,16504,10.02,10.13,10.02,10.1,16504,0.0,1.0
2022-11-02,10.135,10.27,10.0,10.0,12320,10.135,10.27,10.0,10.0,12320,0.0,1.0
2022-11-03,9.96,10.4883,9.93,9.93,13472,9.96,10.4883,9.93,9.93,13472,0.0,1.0
2022-11-04,9.8856,10.105,9.84,9.85,4404,9.8856,10.105,9.84,9.85,4404,0.0,1.0
2022-11-07,10.05,10.4078,9.82,10.4078,67308,10.05,10.4078,9.82,10.4078,67308,0.0,1.0
2022-11-08,10.78,11.2,10.36,11.0,42844,10.78,11.2,10.36,11.0,42844,0.0,1.0
2022-11-09,10.91,11.0,10.64,11.0,35142,10.91,11.0,10.64,11.0,35142,0.0,1.0
2022-11-10,10.92,10.95,10.7,10.855,12293,10.92,10.95,10.7,10.855,12293,0.0,1.0
2022-11-11,10.875,11.1817,10.8,10.92,13720,10.875,11.1817,10.8,10.92,13720,0.0,1.0
2022-11-14,11.25,11.27,10.88,10.88,48434,11.25,11.27,10.88,10.88,48434,0.0,1.0
2022-11-15,11.41,11.5,11.37,11.4,22165,11.41,11.5,11.37,11.4,22165,0.0,1.0
2022-11-16,11.27,11.375,11.14,11.33,8904,11.27,11.375,11.14,11.33,8904,0.0,1.0
2022-11-17,11.24,11.41,11.0,11.31,9652,11.24,11.41,11.0,11.31,9652,0.0,1.0
2022-11-18,11.0,11.265,10.9,11.1019,21128,11.0,11.265,10.9,11.1019,21128,0.0,1.0
2022-11-21,10.83,11.4148,10.83,11.02,16060,10.83,11.4148,10.83,11.02,16060,0.0,1.0
2022-11-22,10.91,11.05,10.81,11.04,6205,10.91,11.05,10.81,11.04,6205,0.0,1.0
2022-11-23,10.91,11.155,10.8,10.8,8166,10.91,11.155,10.8,10.8,8166,0.0,1.0
2022-11-25,10.97,11.36,10.82,10.82,2594,10.97,11.36,10.82,10.82,2594,0.0,1.0
2022-11-28,10.82,11.17,10.82,10.97,10408,10.82,11.17,10.82,10.97,10408,0.0,1.0
2022-11-29,10.77,11.0,10.6636,10.6636,6572,10.77,11.0,10.6636,10.6636,6572,0.0,1.0
2022-11-30,10.81,10.91,10.66,10.82,7428,10.81,10.91,10.66,10.82,7428,0.0,1.0
2022-12-01,10.83,10.95,10.6201,10.92,9021,10.83,10.95,10.6201,10.92,9021,0.0,1.0
2022-12-02,10.77,10.9,10.57,10.57,9650,10.77,10.9,10.57,10.57,9650,0.0,1.0
2022-12-05,10.5,10.775,10.5,10.72,4178,10.5,10.775,10.5,10.72,4178,0.0,1.0
2022-12-06,10.59,10.72,10.36,10.71,7753,10.59,10.72,10.36,10.71,7753,0.0,1.0
2022-12-07,10.61,10.645,10.41,10.41,3897,10.61,10.645,10.41,10.41,3897,0.0,1.0
2022-12-08,10.62,10.85,10.565,10.65,4070,10.62,10.85,10.565,10.65,4070,0.0,1.0
2022-12-09,10.7,10.76,10.5,10.5317,4099,10.7,10.76,10.5,10.5317,4099,0.0,1.0
2022-12-12,10.59,10.7,10.41,10.7,5414,10.59,10.7,10.41,10.7,5414,0.0,1.0
2022-12-13,10.4,10.9205,10.4,10.72,10458,10.4,10.9205,10.4,10.72,10458,0.0,1.0
2022-12-14,11.63,12.45,11.15,11.45,105974,11.63,12.45,11.15,11.45,105974,0.0,1.0
2022-12-15,11.99,12.45,11.75,12.45,32149,11.99,12.45,11.75,12.45,32149,0.0,1.0
2022-12-16,12.78,12.8,11.84,11.99,22130,12.78,12.8,11.84,11.99,22130,0.0,1.0
2022-12-19,12.7,12.93,12.7,12.93,37569,12.7,12.93,12.7,12.93,37569,0.0,1.0
2022-12-20,12.14,12.8199,12.11,12.75,46667,12.14,12.8199,12.11,12.75,46667,0.0,1.0
2022-12-21,12.16,12.68,12.16,12.26,29948,12.16,12.68,12.16,12.26,29948,0.0,1.0
2022-12-22,12.16,12.355,12.15,12.15,6840,12.16,12.355,12.15,12.15,6840,0.0,1.0
2022-12-23,12.6,12.81,12.3,12.81,8196,12.6,12.81,12.3,12.81,8196,0.0,1.0
2022-12-27,12.7,12.74,12.61,12.73,8834,12.7,12.74,12.61,12.73,8834,0.0,1.0
2022-12-28,12.97,13.0,12.7,12.7,35510,12.97,13.0,12.7,12.7,35510,0.0,1.0
2022-12-29,12.85,13.0,12.74,12.8,20132,12.85,13.0,12.74,12.8,20132,0.0,1.0
2022-12-30,12.99,12.99,12.65,12.79,17097,12.99,12.99,12.65,12.79,17097,0.0,1.0
2023-01-03,13.1,13.1,12.66,12.97,38615,13.1,13.1,12.66,12.97,38615,0.0,1.0
2023-01-04,13.01,13.09,12.82,13.01,18096,13.01,13.09,12.82,13.01,18096,0.0,1.0
2023-01-05,12.9,13.05,12.9,12.94,31901,12.9,13.05,12.9,12.94,31901,0.0,1.0
2023-01-06,13.0,13.0,12.6601,12.9,10259,13.0,13.0,12.6601,12.9,10259,0.0,1.0
2023-01-09,13.58,13.7,13.1,13.1,76153,13.58,13.7,13.1,13.1,76153,0.0,1.0
2023-01-10,13.46,13.83,13.21,13.59,66890,13.46,13.83,13.21,13.59,66890,0.0,1.0
2023-01-11,13.7,13.78,13.46,13.6,22739,13.7,13.78,13.46,13.6,22739,0.0,1.0
2023-01-12,13.74,13.7993,13.5,13.58,20837,13.74,13.7993,13.5,13.58,20837,0.0,1.0
2023-01-13,13.71,13.81,13.5201,13.75,9830,13.71,13.81,13.5201,13.75,9830,0.0,1.0
2023-01-17,14.16,14.3302,13.84,14.06,81292,14.16,14.3302,13.84,14.06,81292,0.0,1.0
2023-01-18,13.72,14.345,13.72,14.31,32536,13.72,14.345,13.72,14.31,32536,0.0,1.0
2023-01-19,13.32,13.71,13.07,13.61,33801,13.32,13.71,13.07,13.61,33801,0.0,1.0
2023-01-20,13.72,13.72,13.32,13.33,13661,13.72,13.72,13.32,13.33,13661,0.0,1.0
2023-01-23,14.28,14.37,13.4527,13.72,46964,14.28,14.37,13.4527,13.72,46964,0.0,1.0
2023-01-24,14.49,14.625,14.17,14.25,28315,14.49,14.625,14.17,14.25,28315,0.0,1.0
2023-01-25,14.6,14.62,14.26,14.26,41089,14.6,14.62,14.26,14.26,41089,0.0,1.0
2023-01-26,14.73,14.73,14.25,14.7,27779,14.73,14.73,14.25,14.7,27779,0.0,1.0
2023-01-27,15.0,15.07,14.55,14.55,56968,15.0,15.07,14.55,14.55,56968,0.0,1.0
2023-01-30,15.25,15.34,14.755,15.07,85484,15.25,15.34,14.755,15.07,85484,0.0,1.0
2023-01-31,15.6,15.69,15.195,15.25,61059,15.6,15.69,15.195,15.25,61059,0.0,1.0
2023-02-01,15.71,15.9,15.57,15.73,65558,15.71,15.9,15.57,15.73,65558,0.0,1.0
2023-02-02,15.68,15.795,15.55,15.7,44418,15.68,15.795,15.55,15.7,44418,0.0,1.0
2023-02-03,15.63,15.74,15.5,15.58,22629,15.63,15.74,15.5,15.58,22629,0.0,1.0
2023-02-06,15.63,15.7,15.23,15.63,47725,15.63,15.7,15.23,15.63,47725,0.0,1.0
2023-02-07,15.5,15.7,15.3383,15.7,39477,15.5,15.7,15.3383,15.7,39477,0.0,1.0
2023-02-08,15.47,15.5,15.3224,15.48,15103,15.47,15.5,15.3224,15.48,15103,0.0,1.0
2023-02-09,14.64,15.42,14.54,15.42,38347,14.64,15.42,14.54,15.42,38347,0.0,1.0
2023-02-10,14.81,14.81,14.2888,14.36,11649,14.81,14.81,14.2888,14.36,11649,0.0,1.0
2023-02-13,15.44,15.44,14.58,14.58,49119,15.44,15.44,14.58,14.58,49119,0.0,1.0
2023-02-14,15.95,16.2588,15.44,15.48,78636,15.95,16.2588,15.44,15.48,78636,0.0,1.0
2023-02-15,15.88,15.98,15.5301,15.9,36030,15.88,15.98,15.5301,15.9,36030,0.0,1.0
2023-02-16,16.06,16.17,15.48,15.88,49399,16.06,16.17,15.48,15.88,49399,0.0,1.0
2023-02-17,16.45,16.47,15.8901,16.03,53837,16.45,16.47,15.8901,16.03,53837,0.0,1.0
2023-02-21,15.87,16.455,15.7099,16.37,71853,15.87,16.455,15.7099,16.37,71853,0.0,1.0
2023-02-22,15.98,16.1815,15.62,15.69,38204,15.98,16.1815,15.62,15.69,38204,0.0,1.0
2023-02-23,16.33,16.4,15.98,16.1,33970,16.33,16.4,15.98,16.1,33970,0.0,1.0
2023-02-24,17.1,17.2,16.11,16.15,160459,17.1,17.2,16.11,16.15,160459,0.0,1.0
2023-02-27,16.82,17.1007,15.97,17.1,121938,16.82,17.1007,15.97,17.1,121938,0.0,1.0
2023-02-28,16.81,17.2,16.29,16.61,75533,16.81,17.2,16.29,16.61,75533,0.0,1.0
2023-03-01,17.0,17.45,16.8,16.8,62801,17.0,17.45,16.8,16.8,62801,0.0,1.0
2023-03-02,17.33,17.46,16.79,17.02,84440,17.33,17.46,16.79,17.02,84440,0.0,1.0
2023-03-03,17.34,17.41,16.9925,17.35,52108,17.34,17.41,16.9925,17.35,52108,0.0,1.0
2023-03-06,17.35,17.39,17.06,17.39,50981,17.35,17.39,17.06,17.39,50981,0.0,1.0
2023-03-07,17.25,17.32,17.06,17.32,54802,17.25,17.32,17.06,17.32,54802,0.0,1.0
2023-03-08,17.25,17.25,16.84,17.25,71827,17.25,17.25,16.84,17.25,71827,0.0,1.0
2023-03-09,16.91,17.25,16.78,17.25,27035,16.91,17.25,16.78,17.25,27035,0.0,1.0
2023-03-10,15.3,16.74,15.28,16.74,63121,15.3,16.74,15.28,16.74,63121,0.0,1.0
2023-03-13,15.15,15.53,14.8307,15.13,64522,15.15,15.53,14.8307,15.13,64522,0.0,1.0
2023-03-14,16.93,17.25,16.125,16.67,66276,16.93,17.25,16.125,16.67,66276,0.0,1.0
2023-03-15,16.85,16.98,16.52,16.83,43436,16.85,16.98,16.52,16.83,43436,0.0,1.0
2023-03-16,17.05,17.08,16.61,16.61,74651,17.05,17.08,16.61,16.61,74651,0.0,1.0
2023-03-17,16.59,17.125,16.56,17.1,53473,16.59,17.125,16.56,17.1,53473,0.0,1.0
2023-03-20,16.62,16.93,16.445,16.58,40278,16.62,16.93,16.445,16.58,40278,0.0,1.0
2023-03-21,16.94,17.0,16.31,16.78,62225,16.94,17.0,16.31,16.78,62225,0.0,1.0
2023-03-22,16.85,17.1,16.55,16.78,169975,16.85,17.1,16.55,16.78,169975,0.0,1.0
2023-03-23,16.41,17.185,16.38,16.84,56535,16.41,17.185,16.38,16.84,56535,0.0,1.0
2023-03-24,16.7,16.87,16.0101,16.35,170839,16.7,16.87,16.0101,16.35,170839,0.0,1.0
2023-03-27,16.85,17.14,16.78,17.13,117396,16.85,17.14,16.78,17.13,117396,0.0,1.0
2023-03-28,17.05,17.255,16.91,16.95,131512,17.05,17.255,16.91,16.95,131512,0.0,1.0
2023-03-29,17.57,17.57,17.18,17.19,103053,17.57,17.57,17.18,17.19,103053,0.0,1.0
2023-03-30,17.93,18.0,17.73,17.79,39411,17.93,18.0,17.73,17.79,39411,0.0,1.0
2023-03-31,17.99,18.27,17.8,17.99,73047,17.99,18.27,17.8,17.99,73047,0.0,1.0
2023-04-03,18.38,18.48,17.76,17.91,79942,18.38,18.48,17.76,17.91,79942,0.0,1.0
2023-04-04,18.33,18.5,18.1001,18.5,34999,18.33,18.5,18.1001,18.5,34999,0.0,1.0
2023-04-05,18.33,18.39,17.95,18.35,38227,18.33,18.39,17.95,18.35,38227,0.0,1.0
2023-04-06,18.06,18.415,18.0,18.3,20197,18.06,18.415,18.0,18.3,20197,0.0,1.0
2023-04-10,18.61,18.76,18.02,18.02,70033,18.61,18.76,18.02,18.02,70033,0.0,1.0
2023-04-11,18.8,18.89,18.6,18.6,78790,18.8,18.89,18.6,18.6,78790,0.0,1.0
2023-04-12,19.02,19.0808,18.82,18.9,56434,19.02,19.0808,18.82,18.9,56434,0.0,1.0
2023-04-13,19.1,19.23,19.01,19.02,52771,19.1,19.23,19.01,19.02,52771,0.0,1.0
2023-04-14,19.38,19.68,19.07,19.07,58533,19.38,19.68,19.07,19.07,58533,0.0,1.0
2023-04-17,19.37,19.575,19.08,19.46,109985,19.37,19.575,19.08,19.46,109985,0.0,1.0
2023-04-18,19.3,19.4399,19.12,19.35,40621,19.3,19.4399,19.12,19.35,40621,0.0,1.0
2023-04-19,19.22,19.3,19.12,19.28,41743,19.22,19.3,19.12,19.28,41743,0.0,1.0
2023-04-20,19.15,19.39,19.075,19.22,35239,19.15,19.39,19.075,19.22,35239,0.0,1.0
2023-04-21,19.14,19.34,19.04,19.15,54314,19.14,19.34,19.04,19.15,54314,0.0,1.0
2023-04-24,19.58,19.5816,19.14,19.16,125137,19.58,19.5816,19.14,19.16,125137,0.0,1.0
2023-04-25,18.96,19.5,18.79,19.5,53464,18.96,19.5,18.79,19.5,53464,0.0,1.0
2023-04-26,18.54,18.98,18.41,18.9,47625,18.54,18.98,18.41,18.9,47625,0.0,1.0
2023-04-27,18.42,18.695,18.25,18.6,35432,18.42,18.695,18.25,18.6,35432,0.0,1.0
2023-04-28,18.75,18.87,18.22,18.28,61868,18.75,18.87,18.22,18.28,61868,0.0,1.0
2023-05-01,19.38,19.4099,18.6279,18.81,144167,19.38,19.4099,18.6279,18.81,144167,0.0,1.0
2023-05-02,19.35,19.49,18.94,19.38,41341,19.35,19.49,18.94,19.38,41341,0.0,1.0
2023-05-03,19.59,19.87,19.22,19.3499,66194,19.59,19.87,19.22,19.3499,66194,0.0,1.0
2023-05-04,19.09,19.6732,18.92,19.59,46342,19.09,19.6732,18.92,19.59,46342,0.0,1.0
2023-05-05,19.3,19.35,19.065,19.35,34851,19.3,19.35,19.065,19.35,34851,0.0,1.0
2023-05-08,19.06,19.315,18.62,19.24,60137,19.06,19.315,18.62,19.24,60137,0.0,1.0
2023-05-09,19.98,20.22,19.51,20.0,169536,19.98,20.22,19.51,20.0,169536,0.0,1.0
2023-05-10,20.46,20.555,20.12,20.12,107536,20.46,20.555,20.12,20.12,107536,0.0,1.0
2023-05-11,19.83,20.64,19.77,20.41,48235,19.83,20.64,19.77,20.41,48235,0.0,1.0
2023-05-12,20.44,20.72,20.03,20.03,53170,20.44,20.72,20.03,20.03,53170,0.0,1.0
2023-05-15,19.69,20.645,19.185,20.63,105758,19.69,20.645,19.185,20.63,105758,0.0,1.0
2023-05-16,18.8,19.66,18.75,19.54,57920,18.8,19.66,18.75,19.54,57920,0.0,1.0
2023-05-17,19.32,19.377,18.75,19.09,64054,19.32,19.377,18.75,19.09,64054,0.0,1.0
2023-05-18,18.97,19.22,18.8601,19.22,37570,18.97,19.22,18.8601,19.22,37570,0.0,1.0
2023-05-19,19.18,19.2,18.89,18.89,27957,19.18,19.2,18.89,18.89,27957,0.0,1.0
2023-05-22,19.61,19.94,19.0,19.18,95671,19.61,19.94,19.0,19.18,95671,0.0,1.0
2023-05-23,19.67,20.38,19.43,19.72,48154,19.67,20.38,19.43,19.72,48154,0.0,1.0
2023-05-24,18.76,19.6,18.5,19.36,72379,18.76,19.6,18.5,19.36,72379,0.0,1.0
2023-05-25,18.33,18.585,18.09,18.53,48543,18.33,18.585,18.09,18.53,48543,0.0,1.0
2023-05-26,18.57,18.87,17.74,18.43,77066,18.57,18.87,17.74,18.43,77066,0.0,1.0
2023-05-30,17.79,18.98,17.39,18.84,83858,17.79,18.98,17.39,18.84,83858,0.0,1.0
2023-05-31,18.39,18.39,17.6612,17.78,42851,18.39,18.39,17.6612,17.78,42851,0.0,1.0
2023-06-01,18.5,18.672,18.22,18.22,35695,18.5,18.672,18.22,18.22,35695,0.0,1.0
2023-06-02,19.38,19.44,18.56,18.56,48167,19.38,19.44,18.56,18.56,48167,0.0,1.0
2023-06-05,19.29,19.36,18.88,19.04,37521,19.29,19.36,18.88,19.04,37521,0.0,1.0
2023-06-06,19.97,20.0,19.1,19.2,44279,19.97,20.0,19.1,19.2,44279,0.0,1.0
2023-06-07,19.86,20.31,19.6201,19.93,44833,19.86,20.31,19.6201,19.93,44833,0.0,1.0
2023-06-08,19.6,19.97,19.3805,19.75,33412,19.6,19.97,19.3805,19.75,33412,0.0,1.0
2023-06-09,19.41,19.86,19.34,19.4,24433,19.41,19.86,19.34,19.4,24433,0.0,1.0
2023-06-12,19.17,19.5924,19.13,19.3,50929,19.17,19.5924,19.13,19.3,50929,0.0,1.0
2023-06-13,19.51,19.76,19.18,19.33,38042,19.51,19.76,19.18,19.33,38042,0.0,1.0
2023-06-14,19.4,19.9699,19.1801,19.75,49330,19.4,19.9699,19.1801,19.75,49330,0.0,1.0
2023-06-15,19.16,19.3505,18.35,18.53,75113,19.16,19.3505,18.35,18.53,75113,0.0,1.0
2023-06-16,19.24,19.36,19.02,19.02,41509,19.24,19.36,19.02,19.02,41509,0.0,1.0
2023-06-20,19.39,19.39,18.86,19.37,51307,19.39,19.39,18.86,19.37,51307,0.0,1.0
2023-06-21,20.35,20.4,19.25,19.31,82761,20.35,20.4,19.25,19.31,82761,0.0,1.0
2023-06-22,20.97,21.0,20.035,20.14,130292,20.97,21.0,20.035,20.14,130292,0.0,1.0
2023-06-23,20.19,21.17,20.09,20.92,903171,20.19,21.17,20.09,20.92,903171,0.0,1.0
2023-06-26,20.41,21.23,20.0958,20.36,95412,20.41,21.23,20.0958,20.36,95412,0.0,1.0
2023-06-27,20.62,20.67,19.85,20.55,70904,20.62,20.67,19.85,20.55,70904,0.0,1.0
2023-06-28,21.95,21.95,20.75,20.95,106520,21.95,21.95,20.75,20.95,106520,0.0,1.0
2023-06-29,22.22,22.25,21.8001,22.0,61864,22.22,22.25,21.8001,22.0,61864,0.0,1.0
2023-06-30,22.75,22.85,22.25,22.4,63952,22.75,22.85,22.25,22.4,63952,0.0,1.0
2023-07-03,22.72,22.87,22.37,22.69,37853,22.72,22.87,22.37,22.69,37853,0.0,1.0
2023-07-05,22.11,22.77,22.065,22.72,52404,22.11,22.77,22.065,22.72,52404,0.0,1.0
2023-07-06,22.9,22.9,22.08,22.33,50077,22.9,22.9,22.08,22.33,50077,0.0,1.0
2023-07-07,23.67,23.8299,22.7273,22.96,114786,23.67,23.8299,22.7273,22.96,114786,0.0,1.0
2023-07-10,23.31,24.0,22.91,23.78,111677,23.31,24.0,22.91,23.78,111677,0.0,1.0
2023-07-11,22.79,23.75,22.67,23.68,57500,22.79,23.75,22.67,23.68,57500,0.0,1.0
2023-07-12,22.38,23.2504,22.25,22.96,63214,22.38,23.2504,22.25,22.96,63214,0.0,1.0
2023-07-13,23.11,23.1599,22.5,22.59,50664,23.11,23.1599,22.5,22.59,50664,0.0,1.0
2023-07-14,22.18,23.375,22.1,23.06,40745,22.18,23.375,22.1,23.06,40745,0.0,1.0
2023-07-17,23.41,23.48,21.5701,22.15,104858,23.41,23.48,21.5701,22.15,104858,0.0,1.0
2023-07-18,23.38,23.59,23.1838,23.42,27868,23.38,23.59,23.1838,23.42,27868,0.0,1.0
2023-07-19,23.15,23.6881,23.02,23.44,34154,23.15,23.6881,23.02,23.44,34154,0.0,1.0
2023-07-20,22.65,23.67,22.4,23.67,40527,22.65,23.67,22.4,23.67,40527,0.0,1.0
2023-07-21,22.61,22.91,22.42,22.71,32906,22.61,22.91,22.42,22.71,32906,0.0,1.0
2023-07-24,22.76,22.8093,22.145,22.5,37621,22.76,22.8093,22.145,22.5,37621,0.0,1.0
2023-07-25,22.9,23.1,22.6028,22.62,29387,22.9,23.1,22.6028,22.62,29387,0.0,1.0
2023-07-26,23.67,23.67,22.97,23.0,39652,23.67,23.67,22.97,23.0,39652,0.0,1.0
2023-07-27,23.43,23.7,23.2475,23.65,33979,23.43,23.7,23.2475,23.65,33979,0.0,1.0
2023-07-28,24.17,24.4,23.43,23.75,68649,24.17,24.4,23.43,23.75,68649,0.0,1.0
2023-07-31,24.12,24.2326,23.79,23.95,96328,24.12,24.2326,23.79,23.95,96328,0.0,1.0
2023-08-01,24.29,24.4,23.94,24.25,34133,24.29,24.4,23.94,24.25,34133,0.0,1.0
2023-08-02,23.37,24.2194,23.33,24.13,35630,23.37,24.2194,23.33,24.13,35630,0.0,1.0
2023-08-03,23.82,24.0,23.4,23.47,31632,23.82,24.0,23.4,23.47,31632,0.0,1.0
2023-08-04,23.99,24.17,23.6,23.95,32630,23.99,24.17,23.6,23.95,32630,0.0,1.0
2023-08-07,22.45,24.38,22.1,24.02,73020,22.45,24.38,22.1,24.02,73020,0.0,1.0
2023-08-08,24.92,25.3,22.775,23.25,105045,24.92,25.3,22.775,23.25,105045,0.0,1.0
2023-08-09,25.92,26.34,24.7933,25.13,147467,25.92,26.34,24.7933,25.13,147467,0.0,1.0
2023-08-10,25.96,26.27,24.91,26.27,93778,25.96,26.27,24.91,26.27,93778,0.0,1.0
2023-08-11,25.96,26.8374,25.79,25.96,64423,25.96,26.8374,25.79,25.96,64423,0.0,1.0
2023-08-14,26.75,27.645,26.05,26.05,213980,26.75,27.645,26.05,26.05,213980,0.0,1.0
2023-08-15,27.78,27.9474,26.8501,26.97,134650,27.78,27.9474,26.8501,26.97,134650,0.0,1.0
2023-08-16,26.16,28.34,25.5148,27.93,133308,26.16,28.34,25.5148,27.93,133308,0.0,1.0
2023-08-17,26.21,27.0399,25.68,26.15,55900,26.21,27.0399,25.68,26.15,55900,0.0,1.0
2023-08-18,27.67,27.74,25.93,26.02,77014,27.67,27.74,25.93,26.02,77014,0.0,1.0
2023-08-21,27.48,27.875,26.4859,27.8,85564,27.48,27.875,26.4859,27.8,85564,0.0,1.0
2023-08-22,27.52,27.65,26.94,26.94,57290,27.52,27.65,26.94,26.94,57290,0.0,1.0
2023-08-23,27.22,27.84,26.82,27.84,72589,27.22,27.84,26.82,27.84,72589,0.0,1.0
2023-08-24,26.79,27.3711,26.59,27.23,32591,26.79,27.3711,26.59,27.23,32591,0.0,1.0
2023-08-25,26.97,27.13,26.3,26.86,42172,26.97,27.13,26.3,26.86,42172,0.0,1.0
2023-08-28,27.45,27.69,26.755,27.25,49906,27.45,27.69,26.755,27.25,49906,0.0,1.0
2023-08-29,27.51,27.54,26.88,27.49,34406,27.51,27.54,26.88,27.49,34406,0.0,1.0
2023-08-30,27.4,27.835,27.0101,27.3,29713,27.4,27.835,27.0101,27.3,29713,0.0,1.0
2023-08-31,27.11,27.75,26.84,27.43,48751,27.11,27.75,26.84,27.43,48751,0.0,1.0
2023-09-01,27.37,27.83,27.08,27.08,48224,27.37,27.83,27.08,27.08,48224,0.0,1.0
2023-09-05,25.3,27.37,24.6901,27.37,97103,25.3,27.37,24.6901,27.37,97103,0.0,1.0
2023-09-06,25.2,25.56,24.47,25.14,49430,25.2,25.56,24.47,25.14,49430,0.0,1.0
2023-09-07,25.4,25.5,24.28,25.31,92596,25.4,25.5,24.28,25.31,92596,0.0,1.0
2023-09-08,24.8,25.72,24.368,25.21,44860,24.8,25.72,24.368,25.21,44860,0.0,1.0
2023-09-11,25.88,25.93,24.96,24.96,83306,25.88,25.93,24.96,24.96,83306,0.0,1.0
2023-09-12,25.29,26.36,25.14,26.22,54493,25.29,26.36,25.14,26.22,54493,0.0,1.0
2023-09-13,25.43,25.539,24.61,25.29,58181,25.43,25.539,24.61,25.29,58181,0.0,1.0
2023-09-14,25.52,25.755,25.14,25.58,35074,25.52,25.755,25.14,25.58,35074,0.0,1.0
2023-09-15,25.7,26.19,24.56,25.23,178429,25.7,26.19,24.56,25.23,178429,0.0,1.0
2023-09-18,24.84,25.55,24.72,25.55,51023,24.84,25.55,24.72,25.55,51023,0.0,1.0
2023-09-19,25.2,25.41,24.21,24.69,63383,25.2,25.41,24.21,24.69,63383,0.0,1.0
2023-09-20,26.54,26.855,25.3,25.41,106261,26.54,26.855,25.3,25.41,106261,0.0,1.0
2023-09-21,26.59,26.98,26.17,26.52,55851,26.59,26.98,26.17,26.52,55851,0.0,1.0
2023-09-22,26.38,27.26,26.36,26.94,62224,26.38,27.26,26.36,26.94,62224,0.0,1.0
2023-09-25,27.62,28.29,26.1853,26.41,171320,27.62,28.29,26.1853,26.41,171320,0.0,1.0
2023-09-26,27.33,28.09,26.7,27.81,97309,27.33,28.09,26.7,27.81,97309,0.0,1.0
2023-09-27,27.26,27.625,26.8201,27.5,85497,27.26,27.625,26.8201,27.5,85497,0.0,1.0
2023-09-28,28.26,29.15,27.5,27.5,149723,28.26,29.15,27.5,27.5,149723,0.0,1.0
2023-09-29,28.49,29.05,28.2,28.39,326450,28.49,29.05,28.2,28.39,326450,0.0,1.0
2023-10-02,29.65,30.09,28.59,28.59,239466,29.65,30.09,28.59,28.59,239466,0.0,1.0
2023-10-03,28.04,29.79,27.8997,29.79,150719,28.04,29.79,27.8997,29.79,150719,0.0,1.0
2023-10-04,28.3,28.71,27.09,28.44,152646,28.3,28.71,27.09,28.44,152646,0.0,1.0
2023-10-05,27.41,28.63,27.0,28.33,88903,27.41,28.63,27.0,28.33,88903,0.0,1.0
2023-10-06,28.15,28.37,27.2,27.5,117251,28.15,28.37,27.2,27.5,117251,0.0,1.0
2023-10-09,28.33,28.44,27.6,28.0,97214,28.33,28.44,27.6,28.0,97214,0.0,1.0
2023-10-10,27.97,28.8199,27.84,28.45,75455,27.97,28.8199,27.84,28.45,75455,0.0,1.0
2023-10-11,28.04,28.425,27.83,28.33,63650,28.04,28.425,27.83,28.33,63650,0.0,1.0
2023-10-12,27.28,28.5799,26.35,28.09,98313,27.28,28.5799,26.35,28.09,98313,0.0,1.0
2023-10-13,27.27,27.45,26.8004,27.33,45674,27.27,27.45,26.8004,27.33,45674,0.0,1.0
2023-10-16,27.32,28.455,27.27,27.41,66147,27.32,28.455,27.27,27.41,66147,0.0,1.0
2023-10-17,27.9,28.44,27.33,27.33,71876,27.9,28.44,27.33,27.33,71876,0.0,1.0
2023-10-18,26.74,28.0,26.5,28.0,80171,26.74,28.0,26.5,28.0,80171,0.0,1.0
2023-10-19,27.08,27.935,26.7629,27.03,57496,27.08,27.935,26.7629,27.03,57496,0.0,1.0
2023-10-20,27.51,28.045,27.12,27.67,97863,27.51,28.045,27.12,27.67,97863,0.0,1.0
2023-10-23,27.57,27.88,27.24,27.51,69270,27.57,27.88,27.24,27.51,69270,0.0,1.0
2023-10-24,28.03,28.83,27.58,27.63,76080,28.03,28.83,27.58,27.63,76080,0.0,1.0
2023-10-25,27.1,27.93,26.77,27.9,55830,27.1,27.93,26.77,27.9,55830,0.0,1.0
2023-10-26,26.67,27.485,26.51,27.3,76423,26.67,27.485,26.51,27.3,76423,0.0,1.0
2023-10-27,25.76,26.9752,25.2,26.72,104170,25.76,26.9752,25.2,26.72,104170,0.0,1.0
2023-10-30,25.84,26.2143,25.36,25.66,70158,25.84,26.2143,25.36,25.66,70158,0.0,1.0
2023-10-31,25.58,25.95,25.38,25.92,82342,25.58,25.95,25.38,25.92,82342,0.0,1.0
2023-11-01,25.41,26.0,25.15,25.33,86433,25.41,26.0,25.15,25.33,86433,0.0,1.0
2023-11-02,25.17,26.2894,24.87,25.69,99456,25.17,26.2894,24.87,25.69,99456,0.0,1.0
2023-11-03,25.73,25.93,25.0901,25.34,68188,25.73,25.93,25.0901,25.34,68188,0.0,1.0
2023-11-06,25.37,26.505,25.14,26.1,76719,25.37,26.505,25.14,26.1,76719,0.0,1.0
2023-11-07,17.48,20.9973,16.11,20.29,409456,17.48,20.9973,16.11,20.29,409456,0.0,1.0
2023-11-08,16.07,17.61,16.0,17.61,256150,16.07,17.61,16.0,17.61,256150,0.0,1.0
2023-11-09,17.18,17.69,16.1,16.12,295320,17.18,17.69,16.1,16.12,295320,0.0,1.0
2023-11-10,16.81,17.1922,16.52,17.06,122355,16.81,17.1922,16.52,17.06,122355,0.0,1.0
2023-11-13,16.61,16.8,16.1,16.62,145357,16.61,16.8,16.1,16.62,145357,0.0,1.0
2023-11-14,16.84,17.32,16.16,16.61,155115,16.84,17.32,16.16,16.61,155115,0.0,1.0
2023-11-15,17.44,17.97,16.56,16.71,161911,17.44,17.97,16.56,16.71,161911,0.0,1.0
2023-11-16,18.33,18.74,17.37,17.37,150068,18.33,18.74,17.37,17.37,150068,0.0,1.0
2023-11-17,17.25,18.08,16.89,18.04,193709,17.25,18.08,16.89,18.04,193709,0.0,1.0
2023-11-20,18.1,18.11,17.11,17.23,162551,18.1,18.11,17.11,17.23,162551,0.0,1.0
2023-11-21,17.99,18.28,17.258,18.0,108775,17.99,18.28,17.258,18.0,108775,0.0,1.0
2023-11-22,18.2,18.6095,17.84,17.84,84398,18.2,18.6095,17.84,17.84,84398,0.0,1.0
2023-11-24,17.62,18.35,17.475,18.17,30268,17.62,18.35,17.475,18.17,30268,0.0,1.0
2023-11-27,18.19,18.23,17.71,17.88,70700,18.19,18.23,17.71,17.88,70700,0.0,1.0
2023-11-28,17.25,18.061,17.06,18.02,91606,17.25,18.061,17.06,18.02,91606,0.0,1.0
2023-11-29,18.31,18.31,17.3,17.36,101471,18.31,18.31,17.3,17.36,101471,0.0,1.0
2023-11-30,17.99,18.49,17.9,18.2,70211,17.99,18.49,17.9,18.2,70211,0.0,1.0
2023-12-01,18.01,18.51,17.85,17.85,121186,18.01,18.51,17.85,17.85,121186,0.0,1.0
2023-12-04,17.91,18.1899,17.75,18.15,142663,17.91,18.1899,17.75,18.15,142663,0.0,1.0
2023-12-05,18.65,18.95,18.185,18.44,86573,18.65,18.95,18.185,18.44,86573,0.0,1.0
2023-12-06,19.25,19.37,18.6,18.6,113765,19.25,19.37,18.6,18.6,113765,0.0,1.0
2023-12-07,19.12,19.62,18.69,19.17,140567,19.12,19.62,18.69,19.17,140567,0.0,1.0
2023-12-08,18.65,19.13,18.36,19.1,123288,18.65,19.13,18.36,19.1,123288,0.0,1.0
2023-12-11,18.35,18.64,17.46,18.64,125674,18.35,18.64,17.46,18.64,125674,0.0,1.0
2023-12-12,18.39,18.6939,18.08,18.19,63434,18.39,18.6939,18.08,18.19,63434,0.0,1.0
2023-12-13,18.32,18.34,17.23,18.18,119824,18.32,18.34,17.23,18.18,119824,0.0,1.0
2023-12-14,18.56,18.78,18.24,18.25,95415,18.56,18.78,18.24,18.25,95415,0.0,1.0
2023-12-15,18.39,18.81,18.35,18.79,130059,18.39,18.81,18.35,18.79,130059,0.0,1.0
2023-12-18,18.04,18.39,17.8701,18.26,53333,18.04,18.39,17.8701,18.26,53333,0.0,1.0
2023-12-19,19.07,19.07,18.0,18.0,134140,19.07,19.07,18.0,18.0,134140,0.0,1.0
2023-12-20,19.0,19.84,18.885,19.0,72513,19.0,19.84,18.885,19.0,72513,0.0,1.0
2023-12-21,19.34,19.42,18.93,19.17,60342,19.34,19.42,18.93,19.17,60342,0.0,1.0
2023-12-22,18.64,19.33,18.62,19.24,84438,18.64,19.33,18.62,19.24,84438,0.0,1.0
2023-12-26,18.41,18.75,18.21,18.66,81818,18.41,18.75,18.21,18.66,81818,0.0,1.0
2023-12-27,19.0,19.03,18.31,18.5,72404,19.0,19.03,18.31,18.5,72404,0.0,1.0
2023-12-28,18.98,19.1,18.72,18.85,69377,18.98,19.1,18.72,18.85,69377,0.0,1.0
2023-12-29,18.53,18.99,18.08,18.87,299054,18.53,18.99,18.08,18.87,299054,0.0,1.0
2024-01-02,17.8,18.73,17.72,18.53,81994,17.8,18.73,17.72,18.53,81994,0.0,1.0
2024-01-03,17.37,17.985,17.24,17.62,95482,17.37,17.985,17.24,17.62,95482,0.0,1.0
2024-01-04,17.12,17.54,16.86,17.54,84751,17.12,17.54,16.86,17.54,84751,0.0,1.0
2024-01-05,17.16,17.29,16.7,16.7,67594,17.16,17.29,16.7,16.7,67594,0.0,1.0
2024-01-08,17.23,17.34,16.92,17.11,62125,17.23,17.34,16.92,17.11,62125,0.0,1.0
2024-01-09,17.41,17.52,17.02,17.09,61158,17.41,17.52,17.02,17.09,61158,0.0,1.0
2024-01-10,17.12,17.34,16.93,17.25,45500,17.12,17.34,16.93,17.25,45500,0.0,1.0
2024-01-11,17.14,17.28,16.7261,16.98,67633,17.14,17.28,16.7261,16.98,67633,0.0,1.0
2024-01-12,17.08,17.62,16.969,17.23,61171,17.08,17.62,16.969,17.23,61171,0.0,1.0
2024-01-16,16.98,17.365,16.8762,16.99,77051,16.98,17.365,16.8762,16.99,77051,0.0,1.0
2024-01-17,17.13,17.24,16.69,16.69,119042,17.13,17.24,16.69,16.69,119042,0.0,1.0
2024-01-18,17.46,17.64,17.2,17.22,91838,17.46,17.64,17.2,17.22,91838,0.0,1.0
2024-01-19,17.61,17.61,17.14,17.5,79114,17.61,17.61,17.14,17.5,79114,0.0,1.0
2024-01-22,18.35,18.37,17.5,17.61,101479,18.35,18.37,17.5,17.61,101479,0.0,1.0
2024-01-23,17.83,18.5,17.81,18.35,66471,17.83,18.5,17.81,18.35,66471,0.0,1.0
2024-01-24,17.81,18.21,17.66,18.12,53663,17.81,18.21,17.66,18.12,53663,0.0,1.0
2024-01-25,17.78,17.98,17.47,17.84,39370,17.78,17.98,17.47,17.84,39370,0.0,1.0
2024-01-26,17.41,17.85,17.31,17.85,38511,17.41,17.85,17.31,17.85,38511,0.0,1.0
2024-01-29,17.53,17.595,17.13,17.22,42733,17.53,17.595,17.13,17.22,42733,0.0,1.0
2024-01-30,17.64,17.91,17.245,17.43,48358,17.64,17.91,17.245,17.43,48358,0.0,1.0
2024-01-31,17.3,17.86,17.21,17.61,56460,17.3,17.86,17.21,17.61,56460,0.0,1.0
2024-02-01,17.73,17.86,17.46,17.46,45975,17.73,17.86,17.46,17.46,45975,0.0,1.0
2024-02-02,17.27,17.8,17.25,17.66,42319,17.27,17.8,17.25,17.66,42319,0.0,1.0
2024-02-05,16.6,17.02,16.4,17.02,51828,16.6,17.02,16.4,17.02,51828,0.0,1.0
2024-02-06,16.42,16.98,16.36,16.98,41145,16.42,16.98,16.36,16.98,41145,0.0,1.0
2024-02-07,16.55,16.679,16.18,16.62,40327,16.55,16.679,16.18,16.62,40327,0.0,1.0
2024-02-08,16.92,17.04,16.54,16.54,38028,16.92,17.04,16.54,16.54,38028,0.0,1.0
2024-02-09,17.02,17.22,16.56,16.56,50329,17.02,17.22,16.56,16.56,50329,0.0,1.0
2024-02-12,17.62,17.895,17.0,17.01,61524,17.62,17.895,17.0,17.01,61524,0.0,1.0
2024-02-13,16.79,17.4355,16.71,17.27,67700,16.79,17.4355,16.71,17.27,67700,0.0,1.0
2024-02-14,17.19,17.23,16.83,17.02,29468,17.19,17.23,16.83,17.02,29468,0.0,1.0
2024-02-15,17.86,17.875,17.22,17.22,52834,17.86,17.875,17.22,17.22,52834,0.0,1.0
2024-02-16,17.85,18.3,17.78,17.78,38445,17.85,18.3,17.78,17.78,38445,0.0,1.0
2024-02-20,16.89,17.78,16.88,17.75,21010,16.89,17.78,16.88,17.75,21010,0.0,1.0
2024-02-21,16.86,17.07,16.65,16.65,24205,16.86,17.07,16.65,16.65,24205,0.0,1.0
2024-02-22,17.13,17.14,16.61,16.81,34097,17.13,17.14,16.61,16.81,34097,0.0,1.0
2024-02-23,17.41,17.42,16.955,17.02,21340,17.41,17.42,16.955,17.02,21340,0.0,1.0
2024-02-26,17.74,17.86,17.21,17.21,29492,17.74,17.86,17.21,17.21,29492,0.0,1.0
2024-02-27,18.18,18.33,17.75,17.75,55095,18.18,18.33,17.75,17.75,55095,0.0,1.0
2024-02-28,18.25,18.29,18.04,18.08,33708,18.25,18.29,18.04,18.08,33708,0.0,1.0
2024-02-29,18.37,18.95,18.196,18.31,67833,18.37,18.95,18.196,18.31,67833,0.0,1.0
2024-03-01,18.54,18.79,18.31,18.31,32909,18.54,18.79,18.31,18.31,32909,0.0,1.0
2024-03-04,18.65,18.91,18.53,18.53,28798,18.65,18.91,18.53,18.53,28798,0.0,1.0
2024-03-05,18.81,18.955,18.4481,18.73,38199,18.81,18.955,18.4481,18.73,38199,0.0,1.0
2024-03-06,19.32,19.75,18.86,18.92,60942,19.32,19.75,18.86,18.92,60942,0.0,1.0
2024-03-07,19.13,19.46,18.9,19.43,35986,19.13,19.46,18.9,19.43,35986,0.0,1.0
2024-03-08,19.36,19.49,19.1672,19.25,28731,19.36,19.49,19.1672,19.25,28731,0.0,1.0
2024-03-11,19.37,19.83,19.18,19.65,61694,19.37,19.83,19.18,19.65,61694,0.0,1.0
2024-03-12,19.23,20.3,18.855,19.5,117703,19.23,20.3,18.855,19.5,117703,0.0,1.0
2024-03-13,19.19,19.51,18.9501,19.4,37773,19.19,19.51,18.9501,19.4,37773,0.0,1.0
2024-03-14,18.19,18.99,18.1,18.99,60689,18.19,18.99,18.1,18.99,60689,0.0,1.0
2024-03-15,18.39,19.04,18.16,18.16,118555,18.39,19.04,18.16,18.16,118555,0.0,1.0
2024-03-18,18.11,18.56,17.95,18.49,68713,18.11,18.56,17.95,18.49,68713,0.0,1.0
2024-03-19,18.67,18.7,18.01,18.02,65976,18.67,18.7,18.01,18.02,65976,0.0,1.0
2024-03-20,19.51,19.7,18.53,18.63,54563,19.51,19.7,18.53,18.63,54563,0.0,1.0
2024-03-21,19.86,19.96,19.28,19.5,61760,19.86,19.96,19.28,19.5,61760,0.0,1.0
2024-03-22,18.72,19.85,18.72,19.85,39268,18.72,19.85,18.72,19.85,39268,0.0,1.0
2024-03-25,18.65,19.2,17.94,18.99,62087,18.65,19.2,17.94,18.99,62087,0.0,1.0
2024-03-26,18.38,18.925,18.32,18.63,31905,18.38,18.925,18.32,18.63,31905,0.0,1.0
2024-03-27,18.54,18.6,18.21,18.6,30804,18.54,18.6,18.21,18.6,30804,0.0,1.0
2024-03-28,18.93,19.1,18.37,18.45,40849,18.93,19.1,18.37,18.45,40849,0.0,1.0
2024-04-01,18.65,18.92,18.61,18.91,20819,18.65,18.92,18.61,18.91,20819,0.0,1.0
2024-04-02,17.93,18.71,17.845,18.5,42267,17.93,18.71,17.845,18.5,42267,0.0,1.0
2024-04-03,18.11,18.46,17.81,17.81,36210,18.11,18.46,17.81,17.81,36210,0.0,1.0
2024-04-04,17.57,18.25,17.38,18.2,41063,17.57,18.25,17.38,18.2,41063,0.0,1.0
2024-04-05,17.93,18.18,17.52,17.52,29111,17.93,18.18,17.52,17.52,29111,0.0,1.0
2024-04-08,17.72,18.0,17.04,18.0,84369,17.72,18.0,17.04,18.0,84369,0.0,1.0
2024-04-09,18.14,18.22,17.52,17.84,58294,18.14,18.22,17.52,17.84,58294,0.0,1.0
2024-04-10,17.88,17.89,17.51,17.57,35555,17.88,17.89,17.51,17.57,35555,0.0,1.0
2024-04-11,18.3,18.33,17.8975,17.94,25765,18.3,18.33,17.8975,17.94,25765,0.0,1.0
2024-04-12,18.39,18.686,18.1701,18.21,34140,18.39,18.686,18.1701,18.21,34140,0.0,1.0
2024-04-15,19.76,19.915,18.25,18.43,118169,19.76,19.915,18.25,18.43,118169,0.0,1.0
2024-04-16,19.54,19.92,19.34,19.65,50295,19.54,19.92,19.34,19.65,50295,0.0,1.0
2024-04-17,19.06,19.72,18.6716,19.72,46952,19.06,19.72,18.6716,19.72,46952,0.0,1.0
2024-04-18,19.04,19.42,19.0,19.09,33347,19.04,19.42,19.0,19.09,33347,0.0,1.0
2024-04-19,19.8,19.8,18.82,19.0,51646,19.8,19.8,18.82,19.0,51646,0.0,1.0
2024-04-22,19.34,19.7,19.34,19.7,48237,19.34,19.7,19.34,19.7,48237,0.0,1.0
2024-04-23,19.57,19.85,19.1,19.34,36007,19.57,19.85,19.1,19.34,36007,0.0,1.0
2024-04-24,19.19,19.59,18.735,19.54,44311,19.19,19.59,18.735,19.54,44311,0.0,1.0
2024-04-25,18.66,19.11,18.335,18.88,34220,18.66,19.11,18.335,18.88,34220,0.0,1.0
2024-04-26,19.37,19.97,18.43,18.72,47985,19.37,19.97,18.43,18.72,47985,0.0,1.0
2024-04-29,19.0,19.49,18.92,19.47,40329,19.0,19.49,18.92,19.47,40329,0.0,1.0
2024-04-30,18.02,19.23,17.98,19.13,43087,18.02,19.23,17.98,19.13,43087,0.0,1.0
2024-05-01,17.93,18.24,17.85,18.24,22615,17.93,18.24,17.85,18.24,22615,0.0,1.0
2024-05-02,17.96,18.0568,17.67,17.91,27526,17.96,18.0568,17.67,17.91,27526,0.0,1.0
2024-05-03,18.55,18.55,17.91,18.09,24404,18.55,18.55,17.91,18.09,24404,0.0,1.0
2024-05-06,19.31,19.31,18.275,18.64,45337,19.31,19.31,18.275,18.64,45337,0.0,1.0
2024-05-07,18.08,19.33,17.81,17.81,29950,18.08,19.33,17.81,17.81,29950,0.0,1.0
2024-05-08,19.62,19.63,18.25,18.31,37075,19.62,19.63,18.25,18.31,37075,0.0,1.0
2024-05-09,19.61,19.92,19.26,19.45,33927,19.61,19.92,19.26,19.45,33927,0.0,1.0
2024-05-10,20.05,20.07,19.46,19.66,33357,20.05,20.07,19.46,19.66,33357,0.0,1.0
2024-05-13,19.67,21.0,19.65,20.15,86194,19.67,21.0,19.65,20.15,86194,0.0,1.0
2024-05-14,19.02,20.02,19.02,20.02,55812,19.02,20.02,19.02,20.02,55812,0.0,1.0
2024-05-15,19.77,19.91,19.06,19.53,24172,19.77,19.91,19.06,19.53,24172,0.0,1.0
2024-05-16,20.13,20.13,19.2993,19.42,36552,20.13,20.13,19.2993,19.42,36552,0.0,1.0
2024-05-17,18.85,20.29,18.81,20.29,36289,18.85,20.29,18.81,20.29,36289,0.0,1.0
2024-05-20,18.69,18.92,18.47,18.76,32186,18.69,18.92,18.47,18.76,32186,0.0,1.0
2024-05-21,18.89,19.11,18.24,18.56,37263,18.89,19.11,18.24,18.56,37263,0.0,1.0
2024-05-22,19.0,19.0,18.11,18.11,33368,19.0,19.0,18.11,18.11,33368,0.0,1.0
2024-05-23,18.99,19.04,18.44,18.9,34233,18.99,19.04,18.44,18.9,34233,0.0,1.0
2024-05-24,19.78,19.89,18.88,19.09,24277,19.78,19.89,18.88,19.09,24277,0.0,1.0
2024-05-28,19.98,20.0,19.3441,19.88,46665,19.98,20.0,19.3441,19.88,46665,0.0,1.0
2024-05-29,19.04,19.79,18.98,19.625,33827,19.04,19.79,18.98,19.625,33827,0.0,1.0
2024-05-30,19.05,19.52,19.03,19.38,33912,19.05,19.52,19.03,19.38,33912,0.0,1.0
2024-05-31,19.24,19.28,18.72,19.03,30245,19.24,19.28,18.72,19.03,30245,0.0,1.0
2024-06-03,18.72,19.39,18.39,19.39,61314,18.72,19.39,18.39,19.39,61314,0.0,1.0
2024-06-04,18.21,18.87,17.88,18.87,22228,18.21,18.87,17.88,18.87,22228,0.0,1.0
2024-06-05,17.54,18.11,17.46,18.11,32342,17.54,18.11,17.46,18.11,32342,0.0,1.0
2024-06-06,17.22,17.73,17.09,17.52,19514,17.22,17.73,17.09,17.52,19514,0.0,1.0
2024-06-07,17.03,17.31,16.6889,17.09,33101,17.03,17.31,16.6889,17.09,33101,0.0,1.0
2024-06-10,16.61,16.9499,16.52,16.7,37892,16.61,16.9499,16.52,16.7,37892,0.0,1.0
2024-06-11,16.57,16.785,16.48,16.5,19095,16.57,16.785,16.48,16.5,19095,0.0,1.0
2024-06-12,17.11,17.53,16.69,16.94,25007,17.11,17.53,16.69,16.94,25007,0.0,1.0
2024-06-13,16.67,17.04,16.57,17.04,15560,16.67,17.04,16.57,17.04,15560,0.0,1.0
2024-06-14,16.3,16.51,16.1,16.4,28044,16.3,16.51,16.1,16.4,28044,0.0,1.0
2024-06-17,16.69,16.8589,16.1,16.1,29064,16.69,16.8589,16.1,16.1,29064,0.0,1.0
2024-06-18,16.74,16.94,16.58,16.69,39539,16.74,16.94,16.58,16.69,39539,0.0,1.0
2024-06-20,16.4,16.6701,16.25,16.58,19945,16.4,16.6701,16.25,16.58,19945,0.0,1.0
2024-06-21,15.97,16.43,15.84,16.39,64643,15.97,16.43,15.84,16.39,64643,0.0,1.0
2024-06-24,15.99,16.305,15.98,16.05,50654,15.99,16.305,15.98,16.05,50654,0.0,1.0
2024-06-25,16.4,16.6,15.98,16.06,22926,16.4,16.6,15.98,16.06,22926,0.0,1.0
2024-06-26,16.91,16.98,16.42,16.42,32421,16.91,16.98,16.42,16.42,32421,0.0,1.0
2024-06-27,16.5,16.94,16.275,16.91,34673,16.5,16.94,16.275,16.91,34673,0.0,1.0
2024-06-28,15.94,16.66,15.7,16.66,146835,15.94,16.66,15.7,16.66,146835,0.0,1.0
2024-07-01,15.58,16.24,15.3,15.86,49536,15.58,16.24,15.3,15.86,49536,0.0,1.0
2024-07-02,15.91,15.92,15.39,15.58,30427,15.91,15.92,15.39,15.58,30427,0.0,1.0
2024-07-03,16.02,16.16,15.69,15.93,9531,16.02,16.16,15.69,15.93,9531,0.0,1.0
2024-07-05,15.06,15.85,14.7101,15.83,65651,15.06,15.85,14.7101,15.83,65651,0.0,1.0
2024-07-08,15.05,15.34,14.96,15.03,30109,15.05,15.34,14.96,15.03,30109,0.0,1.0
2024-07-09,14.65,15.06,14.64,14.95,30280,14.65,15.06,14.64,14.95,30280,0.0,1.0
2024-07-10,15.4,15.43,14.73,14.88,31017,15.4,15.43,14.73,14.88,31017,0.0,1.0
2024-07-11,16.35,16.36,15.465,15.5,47365,16.35,16.36,15.465,15.5,47365,0.0,1.0
2024-07-12,16.21,16.72,15.65,16.44,56973,16.21,16.72,15.65,16.44,56973,0.0,1.0
2024-07-15,16.65,16.86,16.27,16.27,45597,16.65,16.86,16.27,16.27,45597,0.0,1.0
2024-07-16,17.98,18.23,16.735,16.91,70859,17.98,18.23,16.735,16.91,70859,0.0,1.0
2024-07-17,17.65,18.17,17.23,17.85,36065,17.65,18.17,17.23,17.85,36065,0.0,1.0
2024-07-18,17.37,17.795,17.24,17.7,25357,17.37,17.795,17.24,17.7,25357,0.0,1.0
2024-07-19,17.18,17.5,16.92,17.41,15774,17.18,17.5,16.92,17.41,15774,0.0,1.0
2024-07-22,17.5,17.74,16.85,17.25,38187,17.5,17.74,16.85,17.25,38187,0.0,1.0
2024-07-23,18.02,18.28,17.5,17.63,41270,18.02,18.28,17.5,17.63,41270,0.0,1.0
2024-07-24,17.77,18.13,17.54,18.13,29995,17.77,18.13,17.54,18.13,29995,0.0,1.0
2024-07-25,18.27,18.72,17.61,17.97,39544,18.27,18.72,17.61,17.97,39544,0.0,1.0
2024-07-26,18.42,18.56,17.88,18.56,18849,18.42,18.56,17.88,18.56,18849,0.0,1.0
2024-07-29,18.01,18.69,18.0,18.54,23809,18.01,18.69,18.0,18.54,23809,0.0,1.0
2024-07-30,18.42,18.515,18.01,18.01,182960,18.42,18.515,18.01,18.01,182960,0.0,1.0
2024-07-31,18.45,19.2,18.235,18.54,35498,18.45,19.2,18.235,18.54,35498,0.0,1.0
2024-08-01,18.01,18.44,17.65,18.43,57357,18.01,18.44,17.65,18.43,57357,0.0,1.0
2024-08-02,17.63,17.74,17.43,17.65,32843,17.63,17.74,17.43,17.65,32843,0.0,1.0
2024-08-05,17.0,17.4,16.2,17.4,46778,17.0,17.4,16.2,17.4,46778,0.0,1.0
2024-08-06,17.42,18.69,17.25,17.36,45189,17.42,18.69,17.25,17.36,45189,0.0,1.0
2024-08-07,15.72,17.28,15.5,17.28,51886,15.72,17.28,15.5,17.28,51886,0.0,1.0
2024-08-08,17.03,17.04,15.72,15.98,33192,17.03,17.04,15.72,15.98,33192,0.0,1.0
2024-08-09,17.66,17.82,16.82,17.04,46033,17.66,17.82,16.82,17.04,46033,0.0,1.0
2024-08-12,16.9,17.57,16.9,17.57,34663,16.9,17.57,16.9,17.57,34663,0.0,1.0
2024-08-13,17.95,18.07,16.88,17.09,36342,17.95,18.07,16.88,17.09,36342,0.0,1.0
2024-08-14,18.09,18.24,17.7,17.89,25205,18.09,18.24,17.7,17.89,25205,0.0,1.0
2024-08-15,17.77,18.5,17.65,18.5,43141,17.77,18.5,17.65,18.5,43141,0.0,1.0
2024-08-16,17.59,18.025,17.54,17.77,56788,17.59,18.025,17.54,17.77,56788,0.0,1.0
2024-08-19,17.9,18.06,17.78,17.9,36449,17.9,18.06,17.78,17.9,36449,0.0,1.0
2024-08-20,17.92,18.095,17.62,17.96,43118,17.92,18.095,17.62,17.96,43118,0.0,1.0
2024-08-21,17.9,18.16,17.71,17.9,56659,17.9,18.16,17.71,17.9,56659,0.0,1.0
2024-08-22,17.85,18.08,17.59,18.01,32338,17.85,18.08,17.59,18.01,32338,0.0,1.0
2024-08-23,18.71,18.71,17.93,17.93,84669,18.71,18.71,17.93,17.93,84669,0.0,1.0
2024-08-26,18.52,18.6718,17.92,18.6,86648,18.52,18.6718,17.92,18.6,86648,0.0,1.0
2024-08-27,18.26,18.43,17.9543,18.36,31599,18.26,18.43,17.9543,18.36,31599,0.0,1.0
2024-08-28,17.75,18.25,17.392,18.25,48630,17.75,18.25,17.392,18.25,48630,0.0,1.0
2024-08-29,17.87,18.04,17.61,17.79,19253,17.87,18.04,17.61,17.79,19253,0.0,1.0
2024-08-30,17.85,18.04,17.51,17.89,17725,17.85,18.04,17.51,17.89,17725,0.0,1.0
2024-09-03,17.73,17.87,17.15,17.85,46900,17.73,17.87,17.15,17.85,46900,0.0,1.0
2024-09-04,17.5,17.69,17.4,17.44,30998,17.5,17.69,17.4,17.44,30998,0.0,1.0
2024-09-05,17.56,17.75,17.43,17.43,19961,17.56,17.75,17.43,17.43,19961,0.0,1.0
2024-09-06,17.24,17.6999,17.17,17.46,27754,17.24,17.6999,17.17,17.46,27754,0.0,1.0
2024-09-09,16.98,17.64,16.92,17.5,73817,16.98,17.64,16.92,17.5,73817,0.0,1.0
2024-09-10,17.5,17.555,16.7103,17.06,42866,17.5,17.555,16.7103,17.06,42866,0.0,1.0
2024-09-11,17.84,18.0,17.19,17.19,38314,17.84,18.0,17.19,17.19,38314,0.0,1.0
2024-09-12,17.83,18.08,17.75,17.85,54740,17.83,18.08,17.75,17.85,54740,0.0,1.0
2024-09-13,18.0,18.1,17.81,18.0,64939,18.0,18.1,17.81,18.0,64939,0.0,1.0
2024-09-16,18.37,18.43,18.0,18.0,16770,18.37,18.43,18.0,18.0,16770,0.0,1.0
2024-09-17,18.08,18.62,18.0,18.4,22812,18.08,18.62,18.0,18.4,22812,0.0,1.0
2024-09-18,18.0,18.62,17.8,18.08,55896,18.0,18.62,17.8,18.08,55896,0.0,1.0
2024-09-19,18.49,18.65,18.0,18.65,18312,18.49,18.65,18.0,18.65,18312,0.0,1.0
2024-09-20,18.0,18.405,18.0,18.39,54239,18.0,18.405,18.0,18.39,54239,0.0,1.0
2024-09-23,17.52,18.25,17.52,18.25,17220,17.52,18.25,17.52,18.25,17220,0.0,1.0
2024-09-24,17.75,17.87,17.29,17.65,45220,17.75,17.87,17.29,17.65,45220,0.0,1.0
2024-09-25,17.62,17.69,17.3101,17.65,14606,17.62,17.69,17.3101,17.65,14606,0.0,1.0
2024-09-26,17.9,18.07,17.76,17.81,24553,17.9,18.07,17.76,17.81,24553,0.0,1.0
2024-09-27,17.93,18.1,17.79,18.1,20413,17.93,18.1,17.79,18.1,20413,0.0,1.0
2024-09-30,17.21,17.92,16.84,17.81,60624,17.21,17.92,16.84,17.81,60624,0.0,1.0
2024-10-01,16.4,17.4,16.35,17.4,37863,16.4,17.4,16.35,17.4,37863,0.0,1.0
2024-10-02,16.15,16.51,16.05,16.35,28315,16.15,16.51,16.05,16.35,28315,0.0,1.0
2024-10-03,15.85,16.2,15.78,16.15,27938,15.85,16.2,15.78,16.15,27938,0.0,1.0
2024-10-04,16.21,16.225,15.73,16.21,30300,16.21,16.225,15.73,16.21,30300,0.0,1.0
2024-10-07,16.48,16.5,16.04,16.04,37817,16.48,16.5,16.04,16.04,37817,0.0,1.0
2024-10-08,16.67,16.73,16.2901,16.36,128926,16.67,16.73,16.2901,16.36,128926,0.0,1.0
2024-10-09,16.96,17.5,16.66,16.66,38549,16.96,17.5,16.66,16.66,38549,0.0,1.0
2024-10-10,17.14,17.275,16.6,16.74,39567,17.14,17.275,16.6,16.74,39567,0.0,1.0
2024-10-11,17.24,17.4,17.0,17.0,15485,17.24,17.4,17.0,17.0,15485,0.0,1.0
2024-10-14,17.17,17.45,17.1279,17.45,19310,17.17,17.45,17.1279,17.45,19310,0.0,1.0
2024-10-15,16.96,17.515,16.96,17.15,30893,16.96,17.515,16.96,17.15,30893,0.0,1.0
2024-10-16,17.18,17.256,17.03,17.03,23860,17.18,17.256,17.03,17.03,23860,0.0,1.0
2024-10-17,17.32,17.34,16.92,17.05,23813,17.32,17.34,16.92,17.05,23813,0.0,1.0
2024-10-18,17.11,17.3701,17.0,17.32,22484,17.11,17.3701,17.0,17.32,22484,0.0,1.0
2024-10-21,16.73,17.17,16.6,17.09,28605,16.73,17.17,16.6,17.09,28605,0.0,1.0
2024-10-22,16.16,17.0,16.15,16.8,22239,16.16,17.0,16.15,16.8,22239,0.0,1.0
2024-10-23,16.21,16.37,15.91,16.14,17466,16.21,16.37,15.91,16.14,17466,0.0,1.0
2024-10-24,15.93,16.42,15.8925,16.15,20145,15.93,16.42,15.8925,16.15,20145,0.0,1.0
2024-10-25,15.5,16.21,15.5,16.21,21516,15.5,16.21,15.5,16.21,21516,0.0,1.0
2024-10-28,15.8,16.03,15.61,15.61,24204,15.8,16.03,15.61,15.61,24204,0.0,1.0
2024-10-29,15.5,15.845,15.5,15.62,23226,15.5,15.845,15.5,15.62,23226,0.0,1.0
2024-10-30,15.5,15.82,15.5,15.61,20617,15.5,15.82,15.5,15.61,20617,0.0,1.0
2024-10-31,15.05,15.62,15.05,15.62,26489,15.05,15.62,15.05,15.62,26489,0.0,1.0
2024-11-01,15.13,15.43,15.052,15.3,25862,15.13,15.43,15.052,15.3,25862,0.0,1.0
2024-11-04,15.73,15.78,15.16,15.16,32172,15.73,15.78,15.16,15.16,32172,0.0,1.0
2024-11-05,15.36,15.86,15.345,15.38,27701,15.36,15.86,15.345,15.38,27701,0.0,1.0
2024-11-06,16.91,17.1,15.595,15.92,75579,16.91,17.1,15.595,15.92,75579,0.0,1.0
2024-11-07,16.78,17.01,16.75,16.8,30901,16.78,17.01,16.75,16.8,30901,0.0,1.0
2024-11-08,17.0,17.09,16.63,16.79,52159,17.0,17.09,16.63,16.79,52159,0.0,1.0
2024-11-11,17.27,17.49,16.83,17.0,66106,17.27,17.49,16.83,17.0,66106,0.0,1.0
2024-11-12,16.65,17.29,16.55,17.29,35170,16.65,17.29,16.55,17.29,35170,0.0,1.0
2024-11-13,16.41,16.93,16.395,16.93,39755,16.41,16.93,16.395,16.93,39755,0.0,1.0
2024-11-14,16.74,16.79,16.41,16.41,32257,16.74,16.79,16.41,16.41,32257,0.0,1.0
2024-11-15,16.11,16.61,16.015,16.47,31560,16.11,16.61,16.015,16.47,31560,0.0,1.0
2024-11-18,16.31,16.53,16.12,16.12,36364,16.31,16.53,16.12,16.12,36364,0.0,1.0
2024-11-19,16.1,16.395,15.9201,16.19,19841,16.1,16.395,15.9201,16.19,19841,0.0,1.0
2024-11-20,15.86,16.19,15.81,16.17,32627,15.86,16.19,15.81,16.17,32627,0.0,1.0
2024-11-21,16.88,16.95,15.89,16.0335,63618,16.88,16.95,15.89,16.0335,63618,0.0,1.0
2024-11-22,17.5,17.65,16.89,16.89,54564,17.5,17.65,16.89,16.89,54564,0.0,1.0
2024-11-25,17.77,17.865,17.4612,17.69,56629,17.77,17.865,17.4612,17.69,56629,0.0,1.0
2024-11-26,17.48,17.955,17.44,17.6093,58453,17.48,17.955,17.44,17.6093,58453,0.0,1.0
2024-11-27,16.61,17.89,16.55,17.73,41882,16.61,17.89,16.55,17.73,41882,0.0,1.0
2024-11-29,16.54,16.92,16.45,16.66,16387,16.54,16.92,16.45,16.66,16387,0.0,1.0
2024-12-02,17.07,17.2,16.425,16.76,58814,17.07,17.2,16.425,16.76,58814,0.0,1.0
2024-12-03,17.01,17.14,16.77,17.14,40995,17.01,17.14,16.77,17.14,40995,0.0,1.0
2024-12-04,17.01,17.22,16.7733,16.89,30667,17.01,17.22,16.7733,16.89,30667,0.0,1.0
2024-12-05,16.55,17.01,16.43,16.9,25147,16.55,17.01,16.43,16.9,25147,0.0,1.0
2024-12-06,16.4,16.7802,16.32,16.66,27870,16.4,16.7802,16.32,16.66,27870,0.0,1.0
2024-12-09,16.43,16.7777,16.43,16.52,30809,16.43,16.7777,16.43,16.52,30809,0.0,1.0
2024-12-10,16.16,16.51,16.11,16.43,48103,16.16,16.51,16.11,16.43,48103,0.0,1.0
2024-12-11,16.07,16.32,15.95,16.1827,39095,16.07,16.32,15.95,16.1827,39095,0.0,1.0
2024-12-12,16.13,16.27,15.77,16.08,48007,16.13,16.27,15.77,16.08,48007,0.0,1.0
2024-12-13,16.31,16.48,15.93,16.17,37198,16.31,16.48,15.93,16.17,37198,0.0,1.0
2024-12-16,16.09,16.55,16.09,16.45,28960,16.09,16.55,16.09,16.45,28960,0.0,1.0
2024-12-17,15.97,16.23,15.935,16.19,31142,15.97,16.23,15.935,16.19,31142,0.0,1.0
2024-12-18,15.57,16.25,15.51,15.89,49571,15.57,16.25,15.51,15.89,49571,0.0,1.0
2024-12-19,15.98,16.21,15.58,15.725,39863,15.98,16.21,15.58,15.725,39863,0.0,1.0
2024-12-20,16.2,16.29,15.5892,15.76,95602,16.2,16.29,15.5892,15.76,95602,0.0,1.0
2024-12-23,16.45,16.51,16.1,16.1,41688,16.45,16.51,16.1,16.1,41688,0.0,1.0
2024-12-24,16.59,16.67,16.29,16.29,42728,16.59,16.67,16.29,16.29,42728,0.0,1.0
2024-12-26,16.58,16.6,16.4,16.6,36668,16.58,16.6,16.4,16.6,36668,0.0,1.0
2024-12-27,16.51,16.68,16.29,16.29,44975,16.51,16.68,16.29,16.29,44975,0.0,1.0
2024-12-30,16.41,16.56,16.0,16.49,68580,16.41,16.56,16.0,16.49,68580,0.0,1.0
2024-12-31,16.54,16.8699,16.4723,16.5,67550,16.54,16.8699,16.4723,16.5,67550,0.0,1.0
2025-01-02,15.6,16.79,15.6,16.79,34297,15.6,16.79,15.6,16.79,34297,0.0,1.0
2025-01-03,15.73,16.02,15.6031,15.7879,46328,15.73,16.02,15.6031,15.7879,46328,0.0,1.0
2025-01-06,15.61,15.9899,15.52,15.8,93901,15.61,15.9899,15.52,15.8,93901,0.0,1.0
2025-01-07,15.35,15.72,15.33,15.63,50349,15.35,15.72,15.33,15.63,50349,0.0,1.0
2025-01-08,14.86,15.35,14.6671,15.35,73153,14.86,15.35,14.6671,15.35,73153,0.0,1.0
2025-01-10,14.48,15.005,14.42,14.81,62472,14.48,15.005,14.42,14.81,62472,0.0,1.0
2025-01-13,14.69,14.79,14.23,14.24,54090,14.69,14.79,14.23,14.24,54090,0.0,1.0
2025-01-14,14.91,15.105,14.63,14.9,58172,14.91,15.105,14.63,14.9,58172,0.0,1.0
2025-01-15,15.52,15.52,15.04,15.22,40335,15.52,15.52,15.04,15.22,40335,0.0,1.0
2025-01-16,15.2,15.57,15.17,15.57,43705,15.2,15.57,15.17,15.57,43705,0.0,1.0
2025-01-17,15.03,15.33,14.915,15.33,31998,15.03,15.33,14.915,15.33,31998,0.0,1.0
2025-01-21,15.13,15.32,15.03,15.24,36226,15.13,15.32,15.03,15.24,36226,0.0,1.0
2025-01-22,14.86,15.18,14.86,15.18,32623,14.86,15.18,14.86,15.18,32623,0.0,1.0
2025-01-23,14.72,14.8817,14.5301,14.83,42912,14.72,14.8817,14.5301,14.83,42912,0.0,1.0
2025-01-24,14.9,15.05,14.7,14.7,27858,14.9,15.05,14.7,14.7,27858,0.0,1.0
2025-01-27,14.92,15.1,14.83,15.04,33628,14.92,15.1,14.83,15.04,33628,0.0,1.0
2025-01-28,14.86,15.02,14.71,14.8,27056,14.86,15.02,14.71,14.8,27056,0.0,1.0
2025-01-29,14.95,14.95,14.6869,14.8,33865,14.95,14.95,14.6869,14.8,33865,0.0,1.0
2025-01-30,14.86,15.08,14.81,15.08,20133,14.86,15.08,14.81,15.08,20133,0.0,1.0
2025-01-31,14.77,15.0,14.66,14.9,38292,14.77,15.0,14.66,14.9,38292,0.0,1.0
2025-02-03,14.17,14.65,14.05,14.65,38606,14.17,14.65,14.05,14.65,38606,0.0,1.0
2025-02-04,14.33,14.48,14.17,14.17,20286,14.33,14.48,14.17,14.17,20286,0.0,1.0
2025-02-05,14.07,14.4,13.89,14.18,55719,14.07,14.4,13.89,14.18,55719,0.0,1.0
2025-02-06,14.46,14.46,14.0,14.09,31876,14.46,14.46,14.0,14.09,31876,0.0,1.0
2025-02-07,14.02,14.435,14.02,14.39,33695,14.02,14.435,14.02,14.39,33695,0.0,1.0
2025-02-10,13.83,14.18,13.81,14.1,38114,13.83,14.18,13.81,14.1,38114,0.0,1.0
2025-02-11,13.55,13.94,13.5,13.86,27738,13.55,13.94,13.5,13.86,27738,0.0,1.0
2025-02-12,13.08,13.55,13.0,13.43,75088,13.08,13.55,13.0,13.43,75088,0.0,1.0
2025-02-13,13.48,13.57,13.0752,13.22,27805,13.48,13.57,13.0752,13.22,27805,0.0,1.0
2025-02-14,13.44,13.6,13.41,13.47,16521,13.44,13.6,13.41,13.47,16521,0.0,1.0
2025-02-18,13.91,14.01,13.4401,13.56,46918,13.91,14.01,13.4401,13.56,46918,0.0,1.0
2025-02-19,14.06,14.19,13.715,13.95,54940,14.06,14.19,13.715,13.95,54940,0.0,1.0
2025-02-20,13.71,14.2213,13.6,14.11,25749,13.71,14.2213,13.6,14.11,25749,0.0,1.0
2025-02-21,13.26,13.88,13.25,13.88,31914,13.26,13.88,13.25,13.88,31914,0.0,1.0
2025-02-24,13.32,13.48,13.1984,13.4,34139,13.32,13.48,13.1984,13.4,34139,0.0,1.0
2025-02-25,13.55,13.86,13.34,13.43,39646,13.55,13.86,13.34,13.43,39646,0.0,1.0
2025-02-26,13.74,13.79,13.32,13.48,37332,13.74,13.79,13.32,13.48,37332,0.0,1.0
2025-02-27,13.69,13.82,13.56,13.59,41163,13.69,13.82,13.56,13.59,41163,0.0,1.0
2025-02-28,13.73,13.81,13.58,13.69,27851,13.73,13.81,13.58,13.69,27851,0.0,1.0
2025-03-03,13.06,13.86,13.0,13.76,61063,13.06,13.86,13.0,13.76,61063,0.0,1.0
2025-03-04,13.06,13.1608,12.7,13.0,62185,13.06,13.1608,12.7,13.0,62185,0.0,1.0
2025-03-05,13.33,13.66,13.09,13.09,29383,13.33,13.66,13.09,13.09,29383,0.0,1.0
2025-03-06,13.6,13.67,13.33,13.33,25926,13.6,13.67,13.33,13.33,25926,0.0,1.0
2025-03-07,13.76,13.82,13.425,13.58,22049,13.76,13.82,13.425,13.58,22049,0.0,1.0
2025-03-10,13.22,13.93,13.11,13.75,53283,13.22,13.93,13.11,13.75,53283,0.0,1.0
2025-03-11,13.17,13.36,12.25,12.87,107285,13.17,13.36,12.25,12.87,107285,0.0,1.0
2025-03-12,13.55,13.72,13.17,13.33,34483,13.55,13.72,13.17,13.33,34483,0.0,1.0
2025-03-13,13.6,13.66,13.36,13.66,46265,13.6,13.66,13.36,13.66,46265,0.0,1.0
2025-03-14,14.02,14.14,13.78,13.81,29053,14.02,14.14,13.78,13.81,29053,0.0,1.0
2025-03-17,14.01,14.325,13.9,13.92,28573,14.01,14.325,13.9,13.92,28573,0.0,1.0
2025-03-18,14.35,14.39,13.97,14.08,27728,14.35,14.39,13.97,14.08,27728,0.0,1.0
2025-03-19,14.6,14.6393,14.12,14.12,41445,14.6,14.6393,14.12,14.12,41445,0.0,1.0
2025-03-20,15.13,15.16,14.55,14.55,40892,15.13,15.16,14.55,14.55,40892,0.0,1.0
2025-03-21,14.96,15.11,14.77,14.92,67976,14.96,15.11,14.77,14.92,67976,0.0,1.0
2025-03-24,14.63,15.27,14.58,15.27,59078,14.63,15.27,14.58,15.27,59078,0.0,1.0
2025-03-25,14.85,14.88,14.48,14.64,48499,14.85,14.88,14.48,14.64,48499,0.0,1.0
2025-03-26,14.88,15.15,14.79,14.82,55363,14.88,15.15,14.79,14.82,55363,0.0,1.0
2025-03-27,15.03,15.18,14.825,14.9,30982,15.03,15.18,14.825,14.9,30982,0.0,1.0
2025-03-28,15.22,15.29,14.86,14.95,35112,15.22,15.29,14.86,14.95,35112,0.0,1.0
2025-03-31,15.2,15.27,14.96,15.0,32449,15.2,15.27,14.96,15.0,32449,0.0,1.0
2025-04-01,15.68,15.76,14.99,15.1,52418,15.68,15.76,14.99,15.1,52418,0.0,1.0
2025-04-02,15.78,15.78,15.26,15.42,36433,15.78,15.78,15.26,15.42,36433,0.0,1.0
2025-04-03,15.2,15.45,14.95,15.34,39581,15.2,15.45,14.95,15.34,39581,0.0,1.0
2025-04-04,14.97,15.1099,14.36,14.65,67311,14.97,15.1099,14.36,14.65,67311,0.0,1.0
2025-04-07,14.65,15.3438,14.25,14.58,53033,14.65,15.3438,14.25,14.58,53033,0.0,1.0
2025-04-08,14.11,14.91,13.99,14.91,56627,14.11,14.91,13.99,14.91,56627,0.0,1.0
2025-04-09,14.94,15.57,14.06,14.06,53241,14.94,15.57,14.06,14.06,53241,0.0,1.0
2025-04-10,14.78,15.21,14.35,14.75,31737,14.78,15.21,14.35,14.75,31737,0.0,1.0
2025-04-11,15.08,15.33,14.69,14.69,19122,15.08,15.33,14.69,14.69,19122,0.0,1.0
2025-04-14,14.92,15.4,14.85,15.04,32867,14.92,15.4,14.85,15.04,32867,0.0,1.0
2025-04-15,14.95,15.175,14.8827,15.08,25659,14.95,15.175,14.8827,15.08,25659,0.0,1.0
2025-04-16,15.07,15.19,14.84,15.01,23875,15.07,15.19,14.84,15.01,23875,0.0,1.0
2025-04-17,15.19,15.385,15.06,15.11,27870,15.19,15.385,15.06,15.11,27870,0.0,1.0
2025-04-21,15.08,15.19,14.7901,14.86,26474,15.08,15.19,14.7901,14.86,26474,0.0,1.0
2025-04-22,15.19,15.37,15.03,15.3,21048,15.19,15.37,15.03,15.3,21048,0.0,1.0
2025-04-23,15.03,15.43,14.89,15.43,38958,15.03,15.43,14.89,15.43,38958,0.0,1.0
2025-04-24,15.25,15.36,15.0553,15.0553,18352,15.25,15.36,15.0553,15.0553,18352,0.0,1.0
2025-04-25,15.09,15.27,14.99,15.2,15106,15.09,15.27,14.99,15.2,15106,0.0,1.0
2025-04-28,15.09,15.32,14.97,15.32,15605,15.09,15.32,14.97,15.32,15605,0.0,1.0
2025-04-29,14.91,15.37,14.9,15.17,32273,14.91,15.37,14.9,15.17,32273,0.0,1.0
2025-04-30,15.38,15.39,14.6901,14.83,34231,15.38,15.39,14.6901,14.83,34231,0.0,1.0
2025-05-01,15.22,15.4,14.95,15.22,32032,15.22,15.4,14.95,15.22,32032,0.0,1.0
2025-05-02,15.57,15.78,15.3365,15.39,31054,15.57,15.78,15.3365,15.39,31054,0.0,1.0
2025-05-05,15.53,15.7471,15.46,15.74,27751,15.53,15.7471,15.46,15.74,27751,0.0,1.0
2025-05-06,15.17,15.66,15.15,15.26,24002,15.17,15.66,15.15,15.26,24002,0.0,1.0
2025-05-07,15.42,15.51,15.19,15.37,19421,15.42,15.51,15.19,15.37,19421,0.0,1.0
2025-05-08,14.91,15.23,14.48,15.23,29826,14.91,15.23,14.48,15.23,29826,0.0,1.0
2025-05-09,15.59,15.88,14.895,14.895,50864,15.59,15.88,14.895,14.895,50864,0.0,1.0
2025-05-12,15.48,16.0,15.33,16.0,38526,15.48,16.0,15.33,16.0,38526,0.0,1.0
2025-05-13,15.57,15.66,15.5,15.5,10748,15.57,15.66,15.5,15.5,10748,0.0,1.0
2025-05-14,15.43,15.53,15.3258,15.53,27177,15.43,15.53,15.3258,15.53,27177,0.0,1.0
2025-05-15,15.66,15.7,15.375,15.48,18255,15.66,15.7,15.375,15.48,18255,0.0,1.0
2025-05-16,15.6,15.75,15.49,15.64,18642,15.6,15.75,15.49,15.64,18642,0.0,1.0
2025-05-19,15.7,15.825,15.02,15.49,17195,15.7,15.825,15.02,15.49,17195,0.0,1.0
2025-05-20,15.88,16.06,15.78,15.78,31227,15.88,16.06,15.78,15.78,31227,0.0,1.0
2025-05-21,15.96,15.99,15.66,15.71,21201,15.96,15.99,15.66,15.71,21201,0.0,1.0
2025-05-22,15.9,16.1,15.83,15.83,34294,15.9,16.1,15.83,15.83,34294,0.0,1.0
2025-05-23,15.67,15.94,15.62,15.87,21754,15.67,15.94,15.62,15.87,21754,0.0,1.0
2025-05-27,16.17,16.24,15.85,15.9,27910,16.17,16.24,15.85,15.9,27910,0.0,1.0
2025-05-28,15.96,16.2,15.9,16.09,16671,15.96,16.2,15.9,16.09,16671,0.0,1.0
2025-05-29,16.66,16.72,15.905,15.905,36275,16.66,16.72,15.905,15.905,36275,0.0,1.0
2025-05-30,16.67,16.89,16.26,16.66,27047,16.67,16.89,16.26,16.66,27047,0.0,1.0
2025-06-02,16.18,16.765,16.18,16.73,50587,16.18,16.765,16.18,16.73,50587,0.0,1.0
2025-06-03,16.08,16.43,15.96,16.29,70415,16.08,16.43,15.96,16.29,70415,0.0,1.0
2025-06-04,16.08,16.096,15.8096,16.07,32709,16.08,16.096,15.8096,16.07,32709,0.0,1.0
2025-06-05,16.02,16.29,15.89,16.155,38868,16.02,16.29,15.89,16.155,38868,0.0,1.0
2025-06-06,16.05,16.3252,15.961,16.1,39403,16.05,16.3252,15.961,16.1,39403,0.0,1.0
2025-06-09,15.99,16.275,15.94,16.07,26120,15.99,16.275,15.94,16.07,26120,0.0,1.0
2025-06-10,16.5,16.57,16.09,16.09,33646,16.5,16.57,16.09,16.09,33646,0.0,1.0
2025-06-11,16.55,16.65,16.5182,16.58,15414,16.55,16.65,16.5182,16.58,15414,0.0,1.0
2025-06-12,16.68,16.7,16.495,16.55,14110,16.68,16.7,16.495,16.55,14110,0.0,1.0
2025-06-13,16.47,16.65,16.41,16.52,20434,16.47,16.65,16.41,16.52,20434,0.0,1.0
2025-06-16,16.68,16.73,16.41,16.47,34967,16.68,16.73,16.41,16.47,34967,0.0,1.0
2025-06-17,16.45,16.68,16.45,16.57,25291,16.45,16.68,16.45,16.57,25291,0.0,1.0
2025-06-18,16.62,16.65,16.12,16.45,30275,16.62,16.65,16.12,16.45,30275,0.0,1.0
2025-06-20,16.44,16.64,16.35,16.61,76246,16.44,16.64,16.35,16.61,76246,0.0,1.0
2025-06-23,16.52,16.7,16.16,16.5,91597,16.52,16.7,16.16,16.5,91597,0.0,1.0
2025-06-24,16.51,16.7081,16.26,16.62,51033,16.51,16.7081,16.26,16.62,51033,0.0,1.0
2025-06-25,16.57,16.65,16.35,16.51,42150,16.57,16.65,16.35,16.51,42150,0.0,1.0
2025-06-26,17.16,17.17,16.64,16.64,40991,17.16,17.17,16.64,16.64,40991,0.0,1.0
2025-06-27,16.86,17.2,16.54,17.15,159605,16.86,17.2,16.54,17.15,159605,0.0,1.0
2025-06-30,16.59,17.11,16.59,17.05,44692,16.59,17.11,16.59,17.05,44692,0.0,1.0
2025-07-01,17.3,17.45,16.56,16.7,32437,17.3,17.45,16.56,16.7,32437,0.0,1.0
2025-07-02,17.24,17.3,17.02,17.27,19732,17.24,17.3,17.02,17.27,19732,0.0,1.0
2025-07-03,17.3,17.3,17.05,17.21,14740,17.3,17.3,17.05,17.21,14740,0.0,1.0
2025-07-07,17.09,17.36,17.05,17.21,23385,17.09,17.36,17.05,17.21,23385,0.0,1.0
2025-07-08,17.35,17.575,17.14,17.245,26835,17.35,17.575,17.14,17.245,26835,0.0,1.0
2025-07-09,17.49,17.49,17.2501,17.45,16168,17.49,17.49,17.2501,17.45,16168,0.0,1.0
2025-07-10,17.29,17.545,17.2325,17.53,15287,17.29,17.545,17.2325,17.53,15287,0.0,1.0
2025-07-11,17.02,17.3604,16.865,17.08,22177,17.02,17.3604,16.865,17.08,22177,0.0,1.0
2025-07-14,16.72,17.0,16.7,16.9,21816,16.72,17.0,16.7,16.9,21816,0.0,1.0
2025-07-15,16.51,16.84,16.5,16.84,34092,16.51,16.84,16.5,16.84,34092,0.0,1.0
2025-07-16,16.82,16.925,16.5,16.67,33129,16.82,16.925,16.5,16.67,33129,0.0,1.0
2025-07-17,16.79,16.99,16.65,16.7,15146,16.79,16.99,16.65,16.7,15146,0.0,1.0
2025-07-18,16.85,17.0,16.645,16.99,26275,16.85,17.0,16.645,16.99,26275,0.0,1.0
2025-07-21,16.74,16.87,16.5,16.87,36552,16.74,16.87,16.5,16.87,36552,0.0,1.0
2025-07-22,17.25,17.54,16.66,16.66,36427,17.25,17.54,16.66,16.66,36427,0.0,1.0
2025-07-23,17.42,17.45,17.19,17.38,13703,17.42,17.45,17.19,17.38,13703,0.0,1.0
2025-07-24,17.18,17.34,16.98,17.34,26646,17.18,17.34,16.98,17.34,26646,0.0,1.0
2025-07-25,17.42,17.42,17.115,17.32,9494,17.42,17.42,17.115,17.32,9494,0.0,1.0
2025-07-28,17.62,17.69,17.34,17.34,17047,17.62,17.69,17.34,17.34,17047,0.0,1.0
2025-07-29,17.64,17.73,17.255,17.73,18662,17.64,17.73,17.255,17.73,18662,0.0,1.0
2025-07-30,16.7,17.75,16.62,17.59,24130,16.7,17.75,16.62,17.59,24130,0.0,1.0
2025-07-31,16.64,16.73,16.48,16.5,16180,16.64,16.73,16.48,16.5,16180,0.0,1.0
2025-08-01,16.5,16.6895,16.44,16.52,24821,16.5,16.6895,16.44,16.52,24821,0.0,1.0
2025-08-04,16.79,16.79,16.37,16.37,23265,16.79,16.79,16.37,16.37,23265,0.0,1.0
2025-08-05,17.29,17.5,16.502,17.08,31554,17.29,17.5,16.502,17.08,31554,0.0,1.0
2025-08-06,17.0,17.3499,16.995,17.03,22107,17.0,17.3499,16.995,17.03,22107,0.0,1.0
2025-08-07,17.05,17.185,16.945,17.12,29090,17.05,17.185,16.945,17.12,29090,0.0,1.0
2025-08-08,17.02,17.28,16.79,17.1,19678,17.02,17.28,16.79,17.1,19678,0.0,1.0
2025-08-11,17.05,17.2279,16.91,16.91,17716,17.05,17.2279,16.91,16.91,17716,0.0,1.0
2025-08-12,17.15,17.27,17.0604,17.18,39329,17.15,17.27,17.0604,17.18,39329,0.0,1.0
2025-08-13,17.2,17.41,17.15,17.32,19796,17.2,17.41,17.15,17.32,19796,0.0,1.0
2025-08-14,17.47,17.5,17.14,17.14,11846,17.47,17.5,17.14,17.14,11846,0.0,1.0
2025-08-15,17.35,17.63,17.32,17.53,14694,17.35,17.63,17.32,17.53,14694,0.0,1.0
2025-08-18,17.9,17.94,17.375,17.5,14316,17.9,17.94,17.375,17.5,14316,0.0,1.0
2025-08-19,18.09,18.105,17.15,17.98,29195,18.09,18.105,17.15,17.98,29195,0.0,1.0
2025-08-20,18.11,18.13,17.79,17.96,16754,18.11,18.13,17.79,17.96,16754,0.0,1.0
2025-08-21,18.34,18.34,17.84,17.98,33724,18.34,18.34,17.84,17.98,33724,0.0,1.0
2025-08-22,19.47,19.47,18.33,18.33,35466,19.47,19.47,18.33,18.33,35466,0.0,1.0
2025-08-25,18.75,19.4,18.68,19.4,30739,18.75,19.4,18.68,19.4,30739,0.0,1.0
2025-08-26,19.27,19.27,18.407,18.84,28306,19.27,19.27,18.407,18.84,28306,0.0,1.0
2025-08-27,19.16,19.21,19.0,19.11,11682,19.16,19.21,19.0,19.11,11682,0.0,1.0
2025-08-28,18.98,19.2,18.94,19.13,9708,18.98,19.2,18.94,19.13,9708,0.0,1.0
2025-08-29,19.2,19.41,18.92,18.99,19957,19.2,19.41,18.92,18.99,19957,0.0,1.0
2025-09-02,18.93,19.145,18.7161,19.09,20869,18.93,19.145,18.7161,19.09,20869,0.0,1.0
2025-09-03,19.08,19.25,18.64,19.0,26999,19.08,19.25,18.64,19.0,26999,0.0,1.0
2025-09-04,19.45,19.45,19.08,19.2,18681,19.45,19.45,19.08,19.2,18681,0.0,1.0
2025-09-05,19.79,19.79,19.275,19.36,23651,19.79,19.79,19.275,19.36,23651,0.0,1.0
2025-09-08,19.86,19.95,19.72,19.79,35171,19.86,19.95,19.72,19.79,35171,0.0,1.0
2025-09-09,19.39,20.85,19.25,19.91,144278,19.39,20.85,19.25,19.91,144278,0.0,1.0
2025-09-10,20.98,21.0,19.01,19.27,119914,20.98,21.0,19.01,19.27,119914,0.0,1.0
2025-09-11,21.08,21.4,20.91,20.94,30457,21.08,21.4,20.91,20.94,30457,0.0,1.0
2025-09-12,21.22,21.42,20.7242,20.83,46952,21.22,21.42,20.7242,20.83,46952,0.0,1.0
2025-09-15,21.75,21.9,21.285,21.32,24905,21.75,21.9,21.285,21.32,24905,0.0,1.0
2025-09-16,21.05,22.0,21.04,21.86,30319,21.05,22.0,21.04,21.86,30319,0.0,1.0
2025-09-17,21.12,21.74,20.96,21.29,37607,21.12,21.74,20.96,21.29,37607,0.0,1.0
2025-09-18,21.92,21.99,20.97,20.97,62055,21.92,21.99,20.97,20.97,62055,0.0,1.0
2025-09-19,21.5,22.0,21.25,21.91,64745,21.5,22.0,21.25,21.91,64745,0.0,1.0
2025-09-22,21.55,21.82,21.25,21.5,26846,21.55,21.82,21.25,21.5,26846,0.0,1.0
2025-09-23,21.61,22.2921,21.55,21.64,23117,21.61,22.2921,21.55,21.64,23117,0.0,1.0
2025-09-24,21.87,21.87,21.28,21.72,21713,21.87,21.87,21.28,21.72,21713,0.0,1.0
2025-09-25,21.48,22.2,21.48,21.8,17263,21.48,22.2,21.48,21.8,17263,0.0,1.0
2025-09-26,21.68,22.0025,21.5,21.5,25952,21.68,22.0025,21.5,21.5,25952,0.0,1.0
2025-09-29,20.96,21.79,20.95,21.79,15851,20.96,21.79,20.95,21.79,15851,0.0,1.0
2025-09-30,20.55,21.01,20.09,20.93,33826,20.55,21.01,20.09,20.93,33826,0.0,1.0
2025-10-01,19.94,20.58,19.54,20.32,33547,19.94,20.58,19.54,20.32,33547,0.0,1.0
2025-10-02,19.35,19.8999,19.35,19.84,27107,19.35,19.8999,19.35,19.84,27107,0.0,1.0
2025-10-03,18.88,19.685,18.79,19.36,21320,18.88,19.685,18.79,19.36,21320,0.0,1.0
2025-10-06,19.15,19.335,18.3,18.91,50553,19.15,19.335,18.3,18.91,50553,0.0,1.0
2025-10-07,18.68,19.2,18.43,19.2,27122,18.68,19.2,18.43,19.2,27122,0.0,1.0
2025-10-08,18.78,19.1599,18.3799,18.82,10220,18.78,19.1599,18.3799,18.82,10220,0.0,1.0
2025-10-09,18.31,18.8899,18.31,18.82,16165,18.31,18.8899,18.31,18.82,16165,0.0,1.0
2025-10-10,18.05,18.7612,18.0,18.44,22949,18.05,18.7612,18.0,18.44,22949,0.0,1.0
2025-10-13,18.23,18.74,17.5,17.91,17178,18.23,18.74,17.5,17.91,17178,0.0,1.0
2025-10-14,18.24,18.4899,17.88,18.03,21075,18.24,18.4899,17.88,18.03,21075,0.0,1.0
2025-10-15,18.82,18.98,18.25,18.25,15676,18.82,18.98,18.25,18.25,15676,0.0,1.0
2025-10-16,18.61,18.88,18.585,18.8,14913,18.61,18.88,18.585,18.8,14913,0.0,1.0
2025-10-17,18.49,18.8407,18.41,18.41,14961,18.49,18.8407,18.41,18.41,14961,0.0,1.0
2025-10-20,18.66,18.801,18.31,18.31,17569,18.66,18.801,18.31,18.31,17569,0.0,1.0
2025-10-21,18.8,19.45,18.56,18.56,16788,18.8,19.45,18.56,18.56,16788,0.0,1.0
2025-10-22,19.19,19.19,18.7,18.805,15437,19.19,19.19,18.7,18.805,15437,0.0,1.0
2025-10-23,19.17,19.3,19.0644,19.24,8330,19.17,19.3,19.0644,19.24,8330,0.0,1.0
2025-10-24,19.11,19.84,19.0,19.5531,10934,19.11,19.84,19.0,19.5531,10934,0.0,1.0
2025-10-27,18.13,19.25,18.12,19.25,25668,18.13,19.25,18.12,19.25,25668,0.0,1.0
2025-10-28,18.32,18.6708,18.25,18.29,25563,18.32,18.6708,18.25,18.29,25563,0.0,1.0
2025-10-29,18.3,18.66,17.85,18.19,23576,18.3,18.66,17.85,18.19,23576,0.0,1.0
2025-10-30,17.79,18.42,17.79,18.07,13383,17.79,18.42,17.79,18.07,13383,0.0,1.0
2025-10-31,17.91,18.03,17.7,17.7,9647,17.91,18.03,17.7,17.7,9647,0.0,1.0
2025-11-03,18.34,18.56,17.93,17.93,20661,18.34,18.56,17.93,17.93,20661,0.0,1.0
2025-11-04,18.31,18.535,16.6,17.0,27041,18.31,18.535,16.6,17.0,27041,0.0,1.0
2025-11-05,18.86,18.9,18.34,18.35,31237,18.86,18.9,18.34,18.35,31237,0.0,1.0
2025-11-06,19.06,19.07,18.66,18.66,16499,19.06,19.07,18.66,18.66,16499,0.0,1.0
2025-11-07,19.24,20.3,18.6891,18.93,15597,19.24,20.3,18.6891,18.93,15597,0.0,1.0
2025-11-10,19.73,19.89,19.03,19.13,28793,19.73,19.89,19.03,19.13,28793,0.0,1.0
2025-11-11,18.85,19.87,18.56,19.44,18317,18.85,19.87,18.56,19.44,18317,0.0,1.0
2025-11-12,19.12,19.215,18.35,18.47,26581,19.12,19.215,18.35,18.47,26581,0.0,1.0
2025-11-13,19.2,19.2,18.7,18.7,12084,19.2,19.2,18.7,18.7,12084,0.0,1.0
2025-11-14,18.54,19.0703,18.54,18.795,8451,18.54,19.0703,18.54,18.795,8451,0.0,1.0
2025-11-17,17.56,18.45,17.55,18.1139,42206,17.56,18.45,17.55,18.1139,42206,0.0,1.0
2025-11-18,17.87,18.07,17.36,17.36,24926,17.87,18.07,17.36,17.36,24926,0.0,1.0
2025-11-19,18.1,18.4,17.665,17.98,30974,18.1,18.4,17.665,17.98,30974,0.0,1.0
2025-11-20,18.5,18.72,17.92,18.35,24049,18.5,18.72,17.92,18.35,24049,0.0,1.0
2025-11-21,18.78,19.17,18.175,18.43,19013,18.78,19.17,18.175,18.43,19013,0.0,1.0
2025-11-24,18.53,18.8,17.87,18.8,13001,18.53,18.8,17.87,18.8,13001,0.0,1.0
2025-11-25,19.23,19.3349,18.78,18.78,11456,19.23,19.3349,18.78,18.78,11456,0.0,1.0
2025-11-26,18.86,19.42,18.72,18.88,13167,18.86,19.42,18.72,18.88,13167,0.0,1.0