date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1987-11-05,8.0,8.0,7.75,7.88,73900,1.77492591880259,1.77492591880259,1.71945948384001,1.74830203002055,333084.324104545,0.0,1.0
1987-11-06,7.12,7.25,6.88,6.88,48900,1.82373638156967,1.85703493909832,1.76226212151676,1.76226212151676,190909.170600817,1.1,1.0
1987-11-09,6.75,7.12,6.75,7.0,40400,1.7289635639881,1.82373638156967,1.7289635639881,1.79299925154321,157724.549944233,0.0,1.0
1987-11-10,6.88,7.0,6.62,6.75,63500,1.76226212151676,1.79299925154321,1.69566500645944,1.7289635639881,247908.636669772,0.0,1.0
1987-11-11,7.0,7.12,6.88,7.0,75700,1.79299925154321,1.82373638156967,1.76226212151676,1.79299925154321,295538.327494516,0.0,1.0
1987-11-12,7.25,7.25,6.88,7.12,50600,1.85703493909832,1.85703493909832,1.76226212151676,1.82373638156967,197546.094732134,0.0,1.0
1987-11-13,7.0,7.25,7.0,7.25,35100,1.79299925154321,1.85703493909832,1.79299925154321,1.85703493909832,137032.962946599,0.0,1.0
1987-11-16,7.38,7.38,7.0,7.0,29300,1.89033349662698,1.89033349662698,1.79299925154321,1.79299925154321,114389.339439754,0.0,1.0
1987-11-17,7.0,7.38,6.88,7.38,26800,1.79299925154321,1.89033349662698,1.76226212151676,1.89033349662698,104629.156893699,0.0,1.0
1987-11-18,6.88,7.0,6.75,7.0,24400,1.76226212151676,1.79299925154321,1.7289635639881,1.79299925154321,95259.3816494872,0.0,1.0
1987-11-19,6.88,6.88,6.75,6.88,20900,1.76226212151676,1.76226212151676,1.7289635639881,1.76226212151676,81595.1260850116,0.0,1.0
1987-11-20,7.0,7.12,6.75,6.88,17700,1.79299925154321,1.82373638156967,1.7289635639881,1.76226212151676,69102.0924260626,0.0,1.0
1987-11-23,7.0,7.0,6.75,7.0,17100,1.79299925154321,1.79299925154321,1.7289635639881,1.79299925154321,66759.6486150096,0.0,1.0
1987-11-24,6.88,7.12,6.75,7.0,29100,1.76226212151676,1.82373638156967,1.7289635639881,1.79299925154321,113608.524836069,0.0,1.0
1987-11-25,7.12,7.25,7.0,7.0,22400,1.82373638156967,1.85703493909832,1.79299925154321,1.79299925154321,87451.235612644,0.0,1.0
1987-11-27,7.0,7.25,6.88,7.25,16400,1.79299925154321,1.85703493909832,1.76226212151676,1.85703493909832,64026.7975021145,0.0,1.0
1987-11-30,6.62,7.12,6.5,6.88,32500,1.69566500645944,1.82373638156967,1.66492787643298,1.76226212151676,126882.373098702,0.0,1.0
1987-12-01,6.5,6.62,6.25,6.62,43100,1.66492787643298,1.69566500645944,1.60089218887787,1.69566500645944,168265.547093972,0.0,1.0
1987-12-02,6.5,6.5,6.38,6.5,27700,1.66492787643298,1.66492787643298,1.63419074640653,1.66492787643298,108142.822610279,0.0,1.0
1987-12-03,6.38,6.5,6.38,6.5,30500,1.63419074640653,1.66492787643298,1.63419074640653,1.66492787643298,119074.227061859,0.0,1.0
1987-12-04,6.5,6.5,6.38,6.5,26400,1.66492787643298,1.66492787643298,1.63419074640653,1.66492787643298,103067.527686331,0.0,1.0
1987-12-07,6.38,6.5,6.38,6.38,24000,1.63419074640653,1.66492787643298,1.63419074640653,1.63419074640653,93697.7524421186,0.0,1.0
1987-12-08,6.38,6.5,6.12,6.5,40600,1.63419074640653,1.66492787643298,1.56759363134921,1.66492787643298,158505.364547917,0.0,1.0
1987-12-09,5.88,6.25,5.88,6.12,40500,1.5061193712963,1.60089218887787,1.5061193712963,1.56759363134921,158114.957246075,0.0,1.0
1987-12-10,5.62,6.0,5.62,5.88,66400,1.43952225623898,1.53685650132275,1.43952225623898,1.5061193712963,259230.448423195,0.0,1.0
1987-12-11,6.0,6.12,5.62,5.62,44600,1.53685650132275,1.56759363134921,1.43952225623898,1.43952225623898,174121.656621604,0.0,1.0
1987-12-14,6.38,6.5,6.12,6.12,85700,1.63419074640653,1.66492787643298,1.56759363134921,1.56759363134921,334579.057678732,0.0,1.0
1987-12-15,6.0,6.5,6.0,6.5,44300,1.53685650132275,1.66492787643298,1.53685650132275,1.66492787643298,172950.434716078,0.0,1.0
1987-12-16,6.25,6.25,6.0,6.0,36300,1.60089218887787,1.60089218887787,1.53685650132275,1.53685650132275,141717.850568704,0.0,1.0
1987-12-17,6.12,6.38,6.0,6.25,54200,1.56759363134921,1.63419074640653,1.53685650132275,1.60089218887787,211600.757598451,0.0,1.0
1987-12-18,6.75,6.75,6.12,6.25,47100,1.7289635639881,1.7289635639881,1.56759363134921,1.60089218887787,183881.839167658,0.0,1.0
1987-12-21,6.88,6.88,6.62,6.75,58300,1.76226212151676,1.76226212151676,1.69566500645944,1.7289635639881,227607.45697398,0.0,1.0
1987-12-22,6.62,7.0,6.62,7.0,53700,1.69566500645944,1.79299925154321,1.69566500645944,1.79299925154321,209648.72108924,0.0,1.0
1987-12-23,6.75,6.88,6.62,6.62,41700,1.7289635639881,1.76226212151676,1.69566500645944,1.69566500645944,162799.844868181,0.0,1.0
1987-12-24,6.62,6.88,6.62,6.75,25900,1.69566500645944,1.76226212151676,1.69566500645944,1.7289635639881,101115.49117712,0.0,1.0
1987-12-28,5.88,6.62,5.88,6.5,106900,1.5061193712963,1.69566500645944,1.5061193712963,1.66492787643298,417345.40566927,0.0,1.0
1987-12-29,5.88,6.0,5.75,6.0,93600,1.5061193712963,1.53685650132275,1.47282081376764,1.53685650132275,365421.234524262,0.0,1.0
1987-12-30,6.25,6.25,5.88,6.0,153000,1.60089218887787,1.60089218887787,1.5061193712963,1.53685650132275,597323.171818506,0.0,1.0
1987-12-31,6.0,6.25,5.75,6.25,88100,1.53685650132275,1.60089218887787,1.47282081376764,1.60089218887787,343948.832922945,0.0,1.0
1988-01-04,6.75,6.75,6.12,6.12,67200,1.7289635639881,1.7289635639881,1.56759363134921,1.56759363134921,262353.706837932,0.0,1.0
1988-01-05,7.0,7.38,6.75,6.75,62400,1.79299925154321,1.89033349662698,1.7289635639881,1.7289635639881,243614.156349509,0.0,1.0
1988-01-06,6.88,7.12,6.88,7.0,35300,1.76226212151676,1.82373638156967,1.76226212151676,1.79299925154321,137813.777550283,0.0,1.0
1988-01-07,6.88,7.0,6.62,6.88,13800,1.76226212151676,1.79299925154321,1.69566500645944,1.76226212151676,53876.2076542182,0.0,1.0
1988-01-08,6.5,6.88,6.5,6.88,13700,1.66492787643298,1.76226212151676,1.66492787643298,1.76226212151676,53485.8003523762,0.0,1.0
1988-01-11,6.5,6.5,6.25,6.38,43700,1.66492787643298,1.66492787643298,1.60089218887787,1.63419074640653,170607.990905025,0.0,1.0
1988-01-12,6.5,6.5,6.25,6.38,14700,1.66492787643298,1.66492787643298,1.60089218887787,1.63419074640653,57389.8733707978,0.0,1.0
1988-01-13,6.5,6.5,6.25,6.5,24000,1.66492787643298,1.66492787643298,1.60089218887787,1.66492787643298,93697.7524421189,0.0,1.0
1988-01-14,6.12,6.38,6.12,6.38,32300,1.56759363134921,1.63419074640653,1.56759363134921,1.63419074640653,126101.558495018,0.0,1.0
1988-01-15,6.62,6.88,6.5,6.5,71800,1.69566500645944,1.76226212151676,1.66492787643298,1.66492787643298,280312.442722671,0.0,1.0
1988-01-18,6.62,6.88,6.62,6.62,43700,1.69566500645944,1.76226212151676,1.69566500645944,1.69566500645944,170607.990905024,0.0,1.0
1988-01-19,6.5,6.75,6.5,6.62,29600,1.66492787643298,1.7289635639881,1.66492787643298,1.69566500645944,115560.56134528,0.0,1.0
1988-01-20,6.38,6.5,6.25,6.5,17200,1.63419074640653,1.66492787643298,1.60089218887787,1.66492787643298,67150.0559168516,0.0,1.0
1988-01-21,6.38,6.5,6.25,6.25,19900,1.63419074640653,1.66492787643298,1.60089218887787,1.60089218887787,77691.05306659,0.0,1.0
1988-01-22,6.38,6.38,6.25,6.25,18100,1.63419074640653,1.63419074640653,1.60089218887787,1.60089218887787,70663.7216334311,0.0,1.0
1988-01-25,6.38,6.5,6.25,6.38,12500,1.63419074640653,1.66492787643298,1.60089218887787,1.63419074640653,48800.9127302701,0.0,1.0
1988-01-26,6.25,6.5,6.25,6.38,16800,1.60089218887787,1.66492787643298,1.60089218887787,1.63419074640653,65588.426709483,0.0,1.0
1988-01-27,6.38,6.5,6.25,6.38,17800,1.63419074640653,1.66492787643298,1.60089218887787,1.63419074640653,69492.4997279046,0.0,1.0
1988-01-28,6.38,6.38,6.12,6.25,8500,1.63419074640653,1.63419074640653,1.56759363134921,1.60089218887787,33184.6206565837,0.0,1.0
1988-01-29,6.38,6.5,6.25,6.38,14200,1.63419074640653,1.66492787643298,1.60089218887787,1.63419074640653,55437.8368615868,0.0,1.0
1988-02-01,6.75,6.88,6.62,6.75,70500,1.7289635639881,1.76226212151676,1.69566500645944,1.7289635639881,275237.147798723,0.0,1.0
1988-02-02,6.75,6.75,6.62,6.62,7500,1.7289635639881,1.7289635639881,1.69566500645944,1.69566500645944,29280.547638162,0.0,1.0
1988-02-03,6.62,6.75,6.5,6.5,34800,1.69566500645944,1.7289635639881,1.66492787643298,1.66492787643298,135861.741041072,0.0,1.0
1988-02-04,6.5,6.75,6.5,6.75,14100,1.66492787643298,1.7289635639881,1.66492787643298,1.7289635639881,55047.4295597448,0.0,1.0
1988-02-05,6.88,6.88,6.62,6.62,26500,1.76226212151676,1.76226212151676,1.69566500645944,1.69566500645944,103457.934988173,0.0,1.0
1988-02-08,6.5,6.75,6.5,6.62,21700,1.66492787643298,1.7289635639881,1.66492787643298,1.69566500645944,84718.3844997491,0.0,1.0
1988-02-09,6.5,6.75,6.5,6.62,25200,1.66492787643298,1.7289635639881,1.66492787643298,1.69566500645944,98382.6400642248,0.0,1.0
1988-02-10,6.75,6.75,6.5,6.5,16100,1.7289635639881,1.7289635639881,1.66492787643298,1.66492787643298,62855.5755965879,0.0,1.0
1988-02-11,6.62,6.75,6.5,6.62,18500,1.69566500645944,1.7289635639881,1.66492787643298,1.69566500645944,72225.3508407997,0.0,1.0
1988-02-12,6.88,6.88,6.75,6.75,26300,1.76226212151676,1.76226212151676,1.7289635639881,1.7289635639881,102677.120384488,0.0,1.0
1988-02-16,6.88,6.88,6.75,6.75,39200,1.76226212151676,1.76226212151676,1.7289635639881,1.7289635639881,153039.662322127,0.0,1.0
1988-02-17,6.75,7.0,6.75,6.88,37900,1.7289635639881,1.79299925154321,1.7289635639881,1.76226212151676,147964.367398179,0.0,1.0
1988-02-18,6.75,6.88,6.75,6.75,19700,1.7289635639881,1.76226212151676,1.7289635639881,1.7289635639881,76910.2384629056,0.0,1.0
1988-02-19,7.0,7.0,6.75,6.75,40000,1.79299925154321,1.79299925154321,1.7289635639881,1.7289635639881,156162.920736865,0.0,1.0
1988-02-22,7.0,7.0,6.88,7.0,19900,1.79299925154321,1.79299925154321,1.76226212151676,1.79299925154321,77691.0530665902,0.0,1.0
1988-02-23,7.0,7.12,6.88,7.0,35800,1.79299925154321,1.82373638156967,1.76226212151676,1.79299925154321,139765.814059494,0.0,1.0
1988-02-24,7.25,7.25,7.0,7.0,27800,1.85703493909832,1.85703493909832,1.79299925154321,1.79299925154321,108533.229912121,0.0,1.0
1988-02-25,7.38,7.38,7.25,7.25,39500,1.89033349662698,1.89033349662698,1.85703493909832,1.85703493909832,154210.884227654,0.0,1.0
1988-02-26,7.25,7.38,7.12,7.25,17100,1.85703493909832,1.89033349662698,1.82373638156967,1.85703493909832,66759.6486150098,0.0,1.0
1988-02-29,7.12,7.25,7.12,7.25,7400,1.82373638156967,1.85703493909832,1.82373638156967,1.85703493909832,28890.1403363199,0.0,1.0
1988-03-01,7.38,7.38,7.12,7.25,42400,1.89033349662698,1.89033349662698,1.82373638156967,1.85703493909832,165532.695981077,0.0,1.0
1988-03-02,7.38,7.38,7.12,7.25,20200,1.89033349662698,1.89033349662698,1.82373638156967,1.85703493909832,78862.2749721168,0.0,1.0
1988-03-03,7.38,7.38,7.12,7.38,21500,1.89033349662698,1.89033349662698,1.82373638156967,1.89033349662698,83937.569896065,0.0,1.0
1988-03-04,7.12,7.25,7.12,7.25,5900,1.82373638156967,1.85703493909832,1.82373638156967,1.85703493909832,23034.0308086875,0.0,1.0
1988-03-07,7.25,7.38,7.12,7.12,22200,1.85703493909832,1.89033349662698,1.82373638156967,1.82373638156967,86670.4210089601,0.0,1.0
1988-03-08,7.25,7.38,7.12,7.12,15100,1.85703493909832,1.89033349662698,1.82373638156967,1.82373638156967,58951.5025781666,0.0,1.0
1988-03-09,7.12,7.25,7.0,7.12,34900,1.82373638156967,1.85703493909832,1.79299925154321,1.82373638156967,136252.148342914,0.0,1.0
1988-03-10,7.0,7.12,7.0,7.12,13400,1.79299925154321,1.82373638156967,1.79299925154321,1.82373638156967,52314.5784468497,0.0,1.0
1988-03-11,7.12,7.12,7.0,7.12,14800,1.82373638156967,1.82373638156967,1.79299925154321,1.82373638156967,57780.2806726398,0.0,1.0
1988-03-14,6.88,7.12,6.88,7.0,16100,1.76226212151676,1.82373638156967,1.76226212151676,1.79299925154321,62855.5755965879,0.0,1.0
1988-03-15,6.88,7.12,6.88,7.0,15800,1.76226212151676,1.82373638156967,1.76226212151676,1.79299925154321,61684.3536910614,0.0,1.0
1988-03-16,7.0,7.0,6.75,6.88,67500,1.79299925154321,1.79299925154321,1.7289635639881,1.76226212151676,263524.928743459,0.0,1.0
1988-03-17,7.12,7.12,7.0,7.12,27200,1.82373638156967,1.82373638156967,1.79299925154321,1.82373638156967,106190.786101068,0.0,1.0
1988-03-18,7.0,7.12,7.0,7.12,88400,1.79299925154321,1.82373638156967,1.79299925154321,1.82373638156967,345120.054828471,0.0,1.0
1988-03-21,7.0,7.12,6.88,7.0,30100,1.79299925154321,1.82373638156967,1.76226212151676,1.79299925154321,117512.597854491,0.0,1.0
1988-03-22,6.88,7.0,6.75,6.88,22000,1.76226212151676,1.79299925154321,1.7289635639881,1.76226212151676,85889.6064052753,0.0,1.0
1988-03-23,7.0,7.0,6.88,6.88,18200,1.79299925154321,1.79299925154321,1.76226212151676,1.76226212151676,71054.1289352734,0.0,1.0
1988-03-24,6.75,7.0,6.75,7.0,23900,1.7289635639881,1.79299925154321,1.7289635639881,1.79299925154321,93307.3451402764,0.0,1.0
1988-03-25,6.88,7.0,6.75,6.75,17200,1.76226212151676,1.79299925154321,1.7289635639881,1.7289635639881,67150.0559168516,0.0,1.0
1988-03-28,6.62,6.88,6.62,6.75,17300,1.69566500645944,1.76226212151676,1.69566500645944,1.7289635639881,67540.4632186938,0.0,1.0
1988-03-29,6.75,6.75,6.5,6.5,47500,1.7289635639881,1.7289635639881,1.66492787643298,1.66492787643298,185443.468375026,0.0,1.0
1988-03-30,7.0,7.0,6.62,6.88,24200,1.79299925154321,1.79299925154321,1.69566500645944,1.76226212151676,94478.5670458031,0.0,1.0
1988-03-31,6.75,6.88,6.75,6.88,20800,1.7289635639881,1.76226212151676,1.7289635639881,1.76226212151676,81204.7187831694,0.0,1.0
1988-04-04,6.75,6.88,6.62,6.75,19100,1.7289635639881,1.76226212151676,1.69566500645944,1.7289635639881,74567.7946518527,0.0,1.0
1988-04-05,6.88,6.88,6.75,6.75,11800,1.76226212151676,1.76226212151676,1.7289635639881,1.7289635639881,46068.061617375,0.0,1.0
1988-04-06,6.88,6.88,6.75,6.75,8500,1.76226212151676,1.76226212151676,1.7289635639881,1.7289635639881,33184.6206565836,0.0,1.0
1988-04-07,6.88,7.0,6.88,6.88,20900,1.76226212151676,1.79299925154321,1.76226212151676,1.76226212151676,81595.1260850116,0.0,1.0
1988-04-08,6.75,7.0,6.75,6.88,10500,1.7289635639881,1.79299925154321,1.7289635639881,1.76226212151676,40992.7666934269,0.0,1.0
1988-04-11,6.88,7.0,6.75,6.88,24400,1.76226212151676,1.79299925154321,1.7289635639881,1.76226212151676,95259.3816494872,0.0,1.0
1988-04-12,6.75,7.0,6.75,6.75,20800,1.7289635639881,1.79299925154321,1.7289635639881,1.7289635639881,81204.7187831694,0.0,1.0
1988-04-13,6.88,7.0,6.75,6.75,15800,1.76226212151676,1.79299925154321,1.7289635639881,1.7289635639881,61684.3536910614,0.0,1.0
1988-04-14,6.5,6.75,6.5,6.75,40400,1.66492787643298,1.7289635639881,1.66492787643298,1.7289635639881,157724.549944233,0.0,1.0
1988-04-15,6.62,6.75,6.62,6.62,18900,1.69566500645944,1.7289635639881,1.69566500645944,1.69566500645944,73786.9800481684,0.0,1.0
1988-04-18,6.62,6.88,6.62,6.75,9800,1.69566500645944,1.76226212151676,1.69566500645944,1.7289635639881,38259.9155805317,0.0,1.0
1988-04-19,6.62,6.75,6.62,6.62,19500,1.69566500645944,1.7289635639881,1.69566500645944,1.69566500645944,76129.4238592213,0.0,1.0
1988-04-20,6.75,6.88,6.62,6.62,22700,1.7289635639881,1.76226212151676,1.69566500645944,1.69566500645944,88622.4575181705,0.0,1.0
1988-04-21,6.75,6.88,6.62,6.75,29300,1.7289635639881,1.76226212151676,1.69566500645944,1.7289635639881,114389.339439753,0.0,1.0
1988-04-22,6.88,6.88,6.75,6.75,20600,1.76226212151676,1.76226212151676,1.7289635639881,1.7289635639881,80423.9041794851,0.0,1.0
1988-04-25,6.88,7.0,6.75,6.75,16600,1.76226212151676,1.79299925154321,1.7289635639881,1.7289635639881,64807.6121057987,0.0,1.0
1988-04-26,6.75,6.88,6.75,6.88,4000,1.7289635639881,1.76226212151676,1.7289635639881,1.76226212151676,15616.2920736864,0.0,1.0
1988-04-27,6.88,6.88,6.75,6.75,9800,1.76226212151676,1.76226212151676,1.7289635639881,1.7289635639881,38259.9155805317,0.0,1.0
1988-04-28,6.75,6.88,6.75,6.88,11800,1.7289635639881,1.76226212151676,1.7289635639881,1.76226212151676,46068.061617375,0.0,1.0
1988-04-29,6.75,6.75,6.62,6.75,5300,1.7289635639881,1.7289635639881,1.69566500645944,1.7289635639881,20691.5869976345,0.0,1.0
1988-05-02,6.88,6.88,6.62,6.75,2900,1.76226212151676,1.76226212151676,1.69566500645944,1.7289635639881,11321.8117534227,0.0,1.0
1988-05-03,6.88,6.88,6.75,6.88,3500,1.76226212151676,1.76226212151676,1.7289635639881,1.76226212151676,13664.2555644756,0.0,1.0
1988-05-04,6.62,6.88,6.62,6.75,6700,1.69566500645944,1.76226212151676,1.69566500645944,1.7289635639881,26157.2892234248,0.0,1.0
1988-05-05,6.62,6.75,6.62,6.62,18500,1.69566500645944,1.7289635639881,1.69566500645944,1.69566500645944,72225.3508407997,0.0,1.0
1988-05-06,6.62,6.88,6.62,6.62,9400,1.69566500645944,1.76226212151676,1.69566500645944,1.69566500645944,36698.2863731631,0.0,1.0
1988-05-09,6.62,6.62,6.5,6.62,21900,1.69566500645944,1.69566500645944,1.66492787643298,1.69566500645944,85499.1991034332,0.0,1.0
1988-05-10,6.62,6.62,6.5,6.5,12500,1.69566500645944,1.69566500645944,1.66492787643298,1.66492787643298,48800.9127302701,0.0,1.0
1988-05-11,6.62,6.62,6.5,6.5,17100,1.69566500645944,1.69566500645944,1.66492787643298,1.66492787643298,66759.6486150095,0.0,1.0
1988-05-12,6.62,6.75,6.5,6.5,10700,1.69566500645944,1.7289635639881,1.66492787643298,1.66492787643298,41773.5812971112,0.0,1.0
1988-05-13,6.5,6.75,6.5,6.5,5600,1.66492787643298,1.7289635639881,1.66492787643298,1.66492787643298,21862.8089031611,0.0,1.0
1988-05-16,6.5,6.75,6.5,6.5,6000,1.66492787643298,1.7289635639881,1.66492787643298,1.66492787643298,23424.4381105297,0.0,1.0
1988-05-17,6.62,6.75,6.5,6.62,13400,1.69566500645944,1.7289635639881,1.66492787643298,1.69566500645944,52314.5784468495,0.0,1.0
1988-05-18,6.5,6.62,6.5,6.62,22600,1.66492787643298,1.69566500645944,1.66492787643298,1.69566500645944,88232.0502163286,0.0,1.0
1988-05-19,6.5,6.62,6.38,6.62,11300,1.66492787643298,1.69566500645944,1.63419074640653,1.69566500645944,44116.0251081643,0.0,1.0
1988-05-20,6.5,6.62,6.38,6.38,15300,1.66492787643298,1.69566500645944,1.63419074640653,1.63419074640653,59732.3171818508,0.0,1.0
1988-05-23,6.62,6.75,6.5,6.5,13000,1.69566500645944,1.7289635639881,1.66492787643298,1.66492787643298,50752.9492394809,0.0,1.0
1988-05-24,6.62,6.62,6.5,6.5,4400,1.69566500645944,1.69566500645944,1.66492787643298,1.66492787643298,17177.9212810551,0.0,1.0
1988-05-25,6.62,6.75,6.62,6.75,3000,1.69566500645944,1.7289635639881,1.69566500645944,1.7289635639881,11712.2190552648,0.0,1.0
1988-05-26,6.75,6.75,6.62,6.75,13200,1.7289635639881,1.7289635639881,1.69566500645944,1.7289635639881,51533.7638431652,0.0,1.0
1988-05-27,6.75,6.88,6.62,6.62,19100,1.7289635639881,1.76226212151676,1.69566500645944,1.69566500645944,74567.7946518527,0.0,1.0
1988-05-31,6.75,6.88,6.62,6.62,20900,1.7289635639881,1.76226212151676,1.69566500645944,1.69566500645944,81595.1260850116,0.0,1.0
1988-06-01,7.0,7.0,6.88,6.88,34900,1.79299925154321,1.79299925154321,1.76226212151676,1.76226212151676,136252.148342914,0.0,1.0
1988-06-02,7.0,7.12,7.0,7.12,30700,1.79299925154321,1.82373638156967,1.79299925154321,1.82373638156967,119855.041665544,0.0,1.0
1988-06-03,7.12,7.12,7.0,7.0,14100,1.82373638156967,1.82373638156967,1.79299925154321,1.79299925154321,55047.4295597446,0.0,1.0
1988-06-06,7.12,7.12,7.0,7.12,14900,1.82373638156967,1.82373638156967,1.79299925154321,1.82373638156967,58170.6879744819,0.0,1.0
1988-06-07,7.5,7.5,7.25,7.25,68800,1.92107062665344,1.92107062665344,1.85703493909832,1.85703493909832,268600.223667407,0.0,1.0
1988-06-08,7.38,7.5,7.25,7.38,22300,1.89033349662698,1.92107062665344,1.85703493909832,1.89033349662698,87060.8283108023,0.0,1.0
1988-06-09,7.5,7.5,7.38,7.38,35100,1.92107062665344,1.92107062665344,1.89033349662698,1.89033349662698,137032.962946599,0.0,1.0
1988-06-10,7.62,7.62,7.38,7.38,33800,1.95180775667989,1.95180775667989,1.89033349662698,1.89033349662698,131957.668022651,0.0,1.0
1988-06-13,7.62,7.75,7.62,7.75,23700,1.95180775667989,1.98510631420855,1.95180775667989,1.98510631420855,92526.5305365925,0.0,1.0
1988-06-14,7.75,7.88,7.62,7.75,35100,1.98510631420855,2.01840487173721,1.95180775667989,1.98510631420855,137032.962946599,0.0,1.0
1988-06-15,7.62,7.75,7.62,7.62,29600,1.95180775667989,1.98510631420855,1.95180775667989,1.95180775667989,115560.56134528,0.0,1.0
1988-06-16,7.5,7.75,7.5,7.75,10800,1.92107062665344,1.98510631420855,1.92107062665344,1.98510631420855,42163.9885989534,0.0,1.0
1988-06-17,7.38,7.62,7.38,7.5,23100,1.89033349662698,1.95180775667989,1.89033349662698,1.92107062665344,90184.0867255396,0.0,1.0
1988-06-20,7.38,7.5,7.25,7.38,9600,1.89033349662698,1.92107062665344,1.85703493909832,1.89033349662698,37479.1009768476,0.0,1.0
1988-06-21,7.38,7.5,7.25,7.38,9900,1.89033349662698,1.92107062665344,1.85703493909832,1.89033349662698,38650.3228823741,0.0,1.0
1988-06-22,7.38,7.5,7.25,7.5,14200,1.89033349662698,1.92107062665344,1.85703493909832,1.92107062665344,55437.8368615871,0.0,1.0
1988-06-23,7.25,7.5,7.25,7.38,11900,1.85703493909832,1.92107062665344,1.85703493909832,1.89033349662698,46458.4689192174,0.0,1.0
1988-06-24,7.25,7.5,7.12,7.25,23200,1.85703493909832,1.92107062665344,1.82373638156967,1.85703493909832,90574.4940273817,0.0,1.0
1988-06-27,7.12,7.25,7.12,7.25,9300,1.82373638156967,1.85703493909832,1.82373638156967,1.85703493909832,36307.8790713209,0.0,1.0
1988-06-28,7.12,7.12,7.0,7.0,6300,1.82373638156967,1.82373638156967,1.79299925154321,1.79299925154321,24595.6600160561,0.0,1.0
1988-06-29,7.25,7.25,7.12,7.12,31900,1.85703493909832,1.85703493909832,1.82373638156967,1.82373638156967,124539.92928765,0.0,1.0
1988-06-30,7.12,7.25,7.12,7.12,5500,1.82373638156967,1.85703493909832,1.82373638156967,1.82373638156967,21472.4016013188,0.0,1.0
1988-07-01,7.12,7.12,7.0,7.12,9200,1.82373638156967,1.82373638156967,1.79299925154321,1.82373638156967,35917.4717694788,0.0,1.0
1988-07-05,7.12,7.12,7.0,7.12,16400,1.82373638156967,1.82373638156967,1.79299925154321,1.82373638156967,64026.7975021143,0.0,1.0
1988-07-06,7.38,7.38,7.0,7.0,10600,1.89033349662698,1.89033349662698,1.79299925154321,1.79299925154321,41383.1739952692,0.0,1.0
1988-07-07,7.25,7.38,7.12,7.38,9100,1.85703493909832,1.89033349662698,1.82373638156967,1.89033349662698,35527.0644676368,0.0,1.0
1988-07-08,7.12,7.38,7.12,7.38,10700,1.82373638156967,1.89033349662698,1.82373638156967,1.89033349662698,41773.5812971112,0.0,1.0
1988-07-11,7.12,7.25,7.12,7.12,4600,1.82373638156967,1.85703493909832,1.82373638156967,1.82373638156967,17958.7358847394,0.0,1.0
1988-07-12,7.12,7.12,6.75,7.12,31700,1.82373638156967,1.82373638156967,1.7289635639881,1.82373638156967,123759.114683965,0.0,1.0
1988-07-13,6.88,7.12,6.88,7.0,4600,1.76226212151676,1.82373638156967,1.76226212151676,1.79299925154321,17958.7358847394,0.0,1.0
1988-07-14,6.88,7.0,6.75,7.0,8000,1.76226212151676,1.79299925154321,1.7289635639881,1.79299925154321,31232.5841473728,0.0,1.0
1988-07-15,6.75,6.75,6.62,6.75,25200,1.7289635639881,1.7289635639881,1.69566500645944,1.7289635639881,98382.6400642245,0.0,1.0
1988-07-18,7.25,7.25,6.62,6.75,61700,1.85703493909832,1.85703493909832,1.69566500645944,1.7289635639881,240881.305236614,0.0,1.0
1988-07-19,7.12,7.25,7.12,7.25,9800,1.82373638156967,1.85703493909832,1.82373638156967,1.85703493909832,38259.9155805317,0.0,1.0
1988-07-20,7.25,7.25,7.0,7.0,32800,1.85703493909832,1.85703493909832,1.79299925154321,1.79299925154321,128053.595004229,0.0,1.0
1988-07-21,7.25,7.25,7.12,7.25,6500,1.85703493909832,1.85703493909832,1.82373638156967,1.85703493909832,25376.4746197406,0.0,1.0
1988-07-22,6.88,7.25,6.88,7.25,14100,1.76226212151676,1.85703493909832,1.76226212151676,1.85703493909832,55047.4295597446,0.0,1.0
1988-07-25,7.0,7.0,6.88,6.88,4500,1.79299925154321,1.79299925154321,1.76226212151676,1.76226212151676,17568.3285828973,0.0,1.0
1988-07-26,7.0,7.0,6.88,7.0,9200,1.79299925154321,1.79299925154321,1.76226212151676,1.79299925154321,35917.4717694789,0.0,1.0
1988-07-27,6.88,7.0,6.88,6.88,8100,1.76226212151676,1.79299925154321,1.76226212151676,1.76226212151676,31622.991449215,0.0,1.0
1988-07-28,7.0,7.0,6.88,6.88,3200,1.79299925154321,1.79299925154321,1.76226212151676,1.76226212151676,12493.0336589492,0.0,1.0
1988-07-29,7.12,7.12,6.88,7.0,34700,1.82373638156967,1.82373638156967,1.76226212151676,1.79299925154321,135471.33373923,0.0,1.0
1988-08-01,7.12,7.25,6.75,7.12,55800,1.82373638156967,1.85703493909832,1.7289635639881,1.82373638156967,217847.274427926,0.0,1.0
1988-08-02,7.25,7.25,7.0,7.25,12800,1.85703493909832,1.85703493909832,1.79299925154321,1.85703493909832,49972.1346357968,0.0,1.0
1988-08-03,7.12,7.12,7.12,7.12,4600,1.82373638156967,1.82373638156967,1.82373638156967,1.82373638156967,17958.7358847394,0.0,1.0
1988-08-04,7.0,7.25,7.0,7.12,6200,1.79299925154321,1.85703493909832,1.79299925154321,1.82373638156967,24205.252714214,0.0,1.0
1988-08-05,7.0,7.0,6.88,7.0,5700,1.79299925154321,1.79299925154321,1.76226212151676,1.79299925154321,22253.2162050032,0.0,1.0
1988-08-08,6.88,7.0,6.75,7.0,16900,1.76226212151676,1.79299925154321,1.7289635639881,1.79299925154321,65978.8340113251,0.0,1.0
1988-08-09,6.62,6.88,6.5,6.75,12500,1.69566500645944,1.76226212151676,1.66492787643298,1.7289635639881,48800.9127302701,0.0,1.0
1988-08-10,6.62,6.62,6.5,6.5,13700,1.69566500645944,1.69566500645944,1.66492787643298,1.66492787643298,53485.800352376,0.0,1.0
1988-08-11,6.5,6.62,6.38,6.62,20900,1.66492787643298,1.69566500645944,1.63419074640653,1.69566500645944,81595.1260850118,0.0,1.0
1988-08-12,6.5,6.5,6.25,6.38,16200,1.66492787643298,1.66492787643298,1.60089218887787,1.63419074640653,63245.9828984302,0.0,1.0
1988-08-15,6.38,6.5,6.25,6.5,8500,1.63419074640653,1.66492787643298,1.60089218887787,1.66492787643298,33184.6206565837,0.0,1.0
1988-08-16,6.62,6.75,6.38,6.5,14400,1.69566500645944,1.7289635639881,1.63419074640653,1.66492787643298,56218.6514652711,0.0,1.0
1988-08-17,6.62,6.62,6.5,6.62,16100,1.69566500645944,1.69566500645944,1.66492787643298,1.69566500645944,62855.5755965879,0.0,1.0
1988-08-18,6.62,6.62,6.5,6.5,3300,1.69566500645944,1.69566500645944,1.66492787643298,1.66492787643298,12883.4409607913,0.0,1.0
1988-08-19,6.5,6.62,6.5,6.5,17300,1.66492787643298,1.69566500645944,1.66492787643298,1.66492787643298,67540.463218694,0.0,1.0
1988-08-22,6.5,6.62,6.5,6.5,15500,1.66492787643298,1.69566500645944,1.66492787643298,1.66492787643298,60513.1317855351,0.0,1.0
1988-08-23,6.5,6.62,6.5,6.5,36100,1.66492787643298,1.69566500645944,1.66492787643298,1.66492787643298,140937.03596502,0.0,1.0
1988-08-24,6.5,6.62,6.5,6.62,16600,1.66492787643298,1.69566500645944,1.66492787643298,1.69566500645944,64807.6121057989,0.0,1.0
1988-08-25,6.5,6.62,6.38,6.62,19400,1.66492787643298,1.69566500645944,1.63419074640653,1.69566500645944,75739.0165573794,0.0,1.0
1988-08-26,6.75,6.75,6.5,6.62,11800,1.7289635639881,1.7289635639881,1.66492787643298,1.69566500645944,46068.061617375,0.0,1.0
1988-08-29,6.62,6.75,6.5,6.62,6600,1.69566500645944,1.7289635639881,1.66492787643298,1.69566500645944,25766.8819215826,0.0,1.0
1988-08-30,6.5,6.62,6.5,6.5,16600,1.66492787643298,1.69566500645944,1.66492787643298,1.66492787643298,64807.6121057989,0.0,1.0
1988-08-31,6.62,6.75,6.62,6.62,9200,1.69566500645944,1.7289635639881,1.69566500645944,1.69566500645944,35917.4717694788,0.0,1.0
1988-09-01,6.62,6.75,6.5,6.75,2200,1.69566500645944,1.7289635639881,1.66492787643298,1.7289635639881,8588.96064052754,0.0,1.0
1988-09-02,7.0,7.12,6.75,6.75,28000,1.79299925154321,1.82373638156967,1.7289635639881,1.7289635639881,109314.044515805,0.0,1.0
1988-09-06,6.88,7.0,6.75,7.0,4700,1.76226212151676,1.79299925154321,1.7289635639881,1.79299925154321,18349.1431865815,0.0,1.0
1988-09-07,6.75,6.88,6.62,6.75,13400,1.7289635639881,1.76226212151676,1.69566500645944,1.7289635639881,52314.5784468495,0.0,1.0
1988-09-08,6.75,6.88,6.75,6.75,20300,1.7289635639881,1.76226212151676,1.7289635639881,1.7289635639881,79252.6822739586,0.0,1.0
1988-09-09,6.75,6.88,6.62,6.88,21900,1.7289635639881,1.76226212151676,1.69566500645944,1.76226212151676,85499.1991034332,0.0,1.0
1988-09-12,6.75,6.88,6.75,6.75,8600,1.7289635639881,1.76226212151676,1.7289635639881,1.7289635639881,33575.0279584258,0.0,1.0
1988-09-13,6.75,6.88,6.75,6.88,8700,1.7289635639881,1.76226212151676,1.7289635639881,1.76226212151676,33965.435260268,0.0,1.0
1988-09-14,7.0,7.0,6.75,6.88,12100,1.79299925154321,1.79299925154321,1.7289635639881,1.76226212151676,47239.2835229016,0.0,1.0
1988-09-15,7.0,7.12,6.88,7.0,43400,1.79299925154321,1.82373638156967,1.76226212151676,1.79299925154321,169436.768999498,0.0,1.0
1988-09-16,6.88,7.12,6.88,7.0,38000,1.76226212151676,1.82373638156967,1.76226212151676,1.79299925154321,148354.774700021,0.0,1.0
1988-09-19,7.12,7.25,6.88,7.0,36700,1.82373638156967,1.85703493909832,1.76226212151676,1.79299925154321,143279.479776073,0.0,1.0
1988-09-20,7.12,7.25,7.12,7.25,7800,1.82373638156967,1.85703493909832,1.82373638156967,1.85703493909832,30451.7695436885,0.0,1.0
1988-09-21,7.12,7.25,7.12,7.12,8800,1.82373638156967,1.85703493909832,1.82373638156967,1.82373638156967,34355.8425621101,0.0,1.0
1988-09-22,7.12,7.25,7.12,7.12,18800,1.82373638156967,1.85703493909832,1.82373638156967,1.82373638156967,73396.5727463262,0.0,1.0
1988-09-23,7.12,7.25,7.12,7.25,16400,1.82373638156967,1.85703493909832,1.82373638156967,1.85703493909832,64026.7975021143,0.0,1.0
1988-09-26,7.0,7.12,7.0,7.12,22100,1.79299925154321,1.82373638156967,1.79299925154321,1.82373638156967,86280.0137071177,0.0,1.0
1988-09-27,7.12,7.25,7.0,7.12,28300,1.82373638156967,1.85703493909832,1.79299925154321,1.82373638156967,110485.266421331,0.0,1.0
1988-09-28,7.12,7.12,7.0,7.12,19000,1.82373638156967,1.82373638156967,1.79299925154321,1.82373638156967,74177.3873500105,0.0,1.0
1988-09-29,7.0,7.12,7.0,7.12,15600,1.79299925154321,1.82373638156967,1.79299925154321,1.82373638156967,60903.5390873772,0.0,1.0
1988-09-30,7.12,7.12,7.0,7.0,29300,1.82373638156967,1.82373638156967,1.79299925154321,1.79299925154321,114389.339439753,0.0,1.0
1988-10-03,7.0,7.12,7.0,7.0,6300,1.79299925154321,1.82373638156967,1.79299925154321,1.79299925154321,24595.6600160562,0.0,1.0
1988-10-04,7.0,7.12,7.0,7.12,7700,1.79299925154321,1.82373638156967,1.79299925154321,1.82373638156967,30061.3622418465,0.0,1.0
1988-10-05,6.88,7.0,6.88,7.0,15300,1.76226212151676,1.79299925154321,1.76226212151676,1.79299925154321,59732.3171818506,0.0,1.0
1988-10-06,7.0,7.0,6.88,7.0,6500,1.79299925154321,1.79299925154321,1.76226212151676,1.79299925154321,25376.4746197405,0.0,1.0
1988-10-07,7.12,7.12,6.88,6.88,43000,1.82373638156967,1.82373638156967,1.76226212151676,1.76226212151676,167875.139792129,0.0,1.0
1988-10-10,7.0,7.12,6.88,7.12,93400,1.79299925154321,1.82373638156967,1.76226212151676,1.82373638156967,364640.419920579,0.0,1.0
1988-10-11,7.12,7.12,7.0,7.0,9300,1.82373638156967,1.82373638156967,1.79299925154321,1.79299925154321,36307.8790713209,0.0,1.0
1988-10-12,7.12,7.12,6.88,7.0,11300,1.82373638156967,1.82373638156967,1.76226212151676,1.79299925154321,44116.0251081642,0.0,1.0
1988-10-13,7.12,7.12,7.0,7.0,15100,1.82373638156967,1.82373638156967,1.79299925154321,1.79299925154321,58951.5025781663,0.0,1.0
1988-10-14,7.25,7.25,7.12,7.12,20800,1.85703493909832,1.85703493909832,1.82373638156967,1.82373638156967,81204.7187831698,0.0,1.0
1988-10-17,7.38,7.38,7.25,7.38,17500,1.89033349662698,1.89033349662698,1.85703493909832,1.89033349662698,68321.2778223785,0.0,1.0
1988-10-18,7.5,7.5,7.25,7.38,27200,1.92107062665344,1.92107062665344,1.85703493909832,1.89033349662698,106190.786101068,0.0,1.0
1988-10-19,7.5,7.62,7.5,7.5,37000,1.92107062665344,1.95180775667989,1.92107062665344,1.92107062665344,144450.7016816,0.0,1.0
1988-10-20,7.5,7.75,7.38,7.5,68500,1.92107062665344,1.98510631420855,1.89033349662698,1.92107062665344,267429.001761881,0.0,1.0
1988-10-21,7.62,7.75,7.5,7.5,35200,1.95180775667989,1.98510631420855,1.92107062665344,1.92107062665344,137423.370248441,0.0,1.0
1988-10-24,7.62,7.75,7.5,7.62,17500,1.95180775667989,1.98510631420855,1.92107062665344,1.95180775667989,68321.2778223785,0.0,1.0
1988-10-25,7.38,7.62,7.25,7.62,31300,1.89033349662698,1.95180775667989,1.85703493909832,1.95180775667989,122197.485476597,0.0,1.0
1988-10-26,7.62,7.62,7.38,7.38,27000,1.95180775667989,1.95180775667989,1.89033349662698,1.89033349662698,105409.971497384,0.0,1.0
1988-10-27,7.62,7.62,7.5,7.5,23500,1.95180775667989,1.95180775667989,1.92107062665344,1.92107062665344,91745.7159329082,0.0,1.0
1988-10-28,7.62,7.75,7.62,7.62,21200,1.95180775667989,1.98510631420855,1.95180775667989,1.95180775667989,82766.3479905385,0.0,1.0
1988-10-31,7.62,7.75,7.62,7.75,25500,1.95180775667989,1.98510631420855,1.95180775667989,1.98510631420855,99553.8619697515,0.0,1.0
1988-11-01,7.75,7.75,7.62,7.62,18700,1.98510631420855,1.98510631420855,1.95180775667989,1.95180775667989,73006.1654444844,0.0,1.0
1988-11-02,7.75,7.88,7.62,7.62,6800,1.98510631420855,2.01840487173721,1.95180775667989,1.95180775667989,26547.696525267,0.0,1.0
1988-11-03,7.75,7.88,7.75,7.75,23100,1.98510631420855,2.01840487173721,1.98510631420855,1.98510631420855,90184.0867255395,0.0,1.0
1988-11-04,7.75,7.88,7.75,7.75,19200,1.98510631420855,2.01840487173721,1.98510631420855,1.98510631420855,74958.2019536952,0.0,1.0
1988-11-07,7.62,7.88,7.62,7.75,28200,1.95180775667989,2.01840487173721,1.95180775667989,1.98510631420855,110094.85911949,0.0,1.0
1988-11-08,7.62,7.75,7.62,7.62,23600,1.95180775667989,1.98510631420855,1.95180775667989,1.95180775667989,92136.1232347504,0.0,1.0
1988-11-09,7.62,7.75,7.62,7.62,4600,1.95180775667989,1.98510631420855,1.95180775667989,1.95180775667989,17958.7358847395,0.0,1.0
1988-11-10,7.88,8.0,7.62,7.62,30000,2.01840487173721,2.04914200176367,1.95180775667989,1.95180775667989,117122.190552649,0.0,1.0
1988-11-11,7.62,7.88,7.62,7.75,25000,1.95180775667989,2.01840487173721,1.95180775667989,1.98510631420855,97601.8254605407,0.0,1.0
1988-11-14,7.75,7.75,7.62,7.62,30300,1.98510631420855,1.98510631420855,1.95180775667989,1.95180775667989,118293.412458175,0.0,1.0
1988-11-15,7.38,7.62,7.38,7.5,16200,1.90493363338955,1.96688269463799,1.90493363338955,1.93590816401377,62761.241601508,0.057,1.0
1988-11-16,7.25,7.5,7.25,7.38,11600,1.87137789187998,1.93590816401377,1.87137789187998,1.90493363338955,44940.1483072526,0.0,1.0
1988-11-17,7.5,7.75,7.38,7.38,31200,1.93590816401377,2.00043843614756,1.90493363338955,1.90493363338955,120873.502343645,0.0,1.0
1988-11-18,7.62,7.88,7.62,7.88,32700,1.96688269463799,2.03399417765714,1.96688269463799,2.03399417765714,126684.728417859,0.0,1.0
1988-11-21,7.62,7.62,7.5,7.62,18700,1.96688269463799,1.96688269463799,1.93590816401377,1.96688269463799,72446.6183918642,0.0,1.0
1988-11-22,7.62,7.62,7.5,7.5,13600,1.96688269463799,1.96688269463799,1.93590816401377,1.93590816401377,52688.4497395376,0.0,1.0
1988-11-23,7.5,7.62,7.5,7.62,10400,1.93590816401377,1.96688269463799,1.93590816401377,1.96688269463799,40291.1674478817,0.0,1.0
1988-11-25,7.38,7.62,7.38,7.5,8100,1.90493363338955,1.96688269463799,1.90493363338955,1.93590816401377,31380.620800754,0.0,1.0
1988-11-28,7.75,7.88,7.38,7.5,52100,2.00043843614756,2.03399417765714,1.90493363338955,1.93590816401377,201843.252311023,0.0,1.0
1988-11-29,7.75,7.88,7.62,7.75,14600,2.00043843614756,2.03399417765714,1.96688269463799,2.00043843614756,56562.6004556801,0.0,1.0
1988-11-30,7.5,7.75,7.5,7.62,18900,1.93590816401377,2.00043843614756,1.93590816401377,1.96688269463799,73221.4485350927,0.0,1.0
1988-12-01,7.5,7.5,7.38,7.5,11800,1.93590816401377,1.93590816401377,1.90493363338955,1.93590816401377,45714.9784504811,0.0,1.0
1988-12-02,7.38,7.38,7.25,7.38,8900,1.90493363338955,1.90493363338955,1.87137789187998,1.90493363338955,34479.941373668,0.0,1.0
1988-12-05,7.75,7.75,7.38,7.5,55200,2.00043843614756,2.00043843614756,1.90493363338955,1.93590816401377,213853.119531065,0.0,1.0
1988-12-06,7.62,7.75,7.62,7.75,10400,1.96688269463799,2.00043843614756,1.96688269463799,2.00043843614756,40291.1674478817,0.0,1.0
1988-12-07,7.5,7.62,7.5,7.62,17500,1.93590816401377,1.96688269463799,1.93590816401377,1.96688269463799,67797.6375324932,0.0,1.0
1988-12-08,7.25,7.5,7.25,7.38,33000,1.87137789187998,1.93590816401377,1.87137789187998,1.90493363338955,127846.973632701,0.0,1.0
1988-12-09,7.5,7.5,7.25,7.25,19100,1.93590816401377,1.93590816401377,1.87137789187998,1.87137789187998,73996.2786783212,0.0,1.0
1988-12-12,7.25,7.5,7.25,7.38,21700,1.87137789187998,1.93590816401377,1.87137789187998,1.90493363338955,84069.0705402915,0.0,1.0
1988-12-13,7.25,7.38,7.25,7.38,10800,1.87137789187998,1.90493363338955,1.87137789187998,1.90493363338955,41840.8277343386,0.0,1.0
1988-12-14,7.25,7.25,7.12,7.25,25000,1.87137789187998,1.87137789187998,1.83782215037041,1.87137789187998,96853.7679035616,0.0,1.0
1988-12-15,7.25,7.25,7.12,7.12,15100,1.87137789187998,1.87137789187998,1.83782215037041,1.83782215037041,58499.6758137512,0.0,1.0
1988-12-16,7.38,7.38,7.0,7.12,19700,1.90493363338955,1.90493363338955,1.80684761974619,1.83782215037041,76320.7691080066,0.0,1.0
1988-12-19,7.38,7.38,7.25,7.38,14400,1.90493363338955,1.90493363338955,1.87137789187998,1.90493363338955,55787.7703124515,0.0,1.0
1988-12-20,7.38,7.5,7.25,7.38,24100,1.90493363338955,1.93590816401377,1.87137789187998,1.90493363338955,93367.0322590335,0.0,1.0
1988-12-21,7.25,7.38,7.25,7.25,10100,1.87137789187998,1.90493363338955,1.87137789187998,1.87137789187998,39128.9222330389,0.0,1.0
1988-12-22,7.38,7.38,7.12,7.25,38200,1.90493363338955,1.90493363338955,1.83782215037041,1.87137789187998,147992.557356642,0.0,1.0
1988-12-23,7.25,7.38,7.25,7.38,20800,1.87137789187998,1.90493363338955,1.87137789187998,1.90493363338955,80582.3348957633,0.0,1.0
1988-12-27,7.12,7.38,7.12,7.38,13600,1.83782215037041,1.90493363338955,1.83782215037041,1.90493363338955,52688.4497395375,0.0,1.0
1988-12-28,7.25,7.38,7.25,7.25,29900,1.87137789187998,1.90493363338955,1.87137789187998,1.87137789187998,115837.10641266,0.0,1.0
1988-12-29,7.38,7.38,7.25,7.25,20100,1.90493363338955,1.90493363338955,1.87137789187998,1.87137789187998,77870.4293944636,0.0,1.0
1988-12-30,7.5,7.5,7.38,7.38,20100,1.93590816401377,1.93590816401377,1.90493363338955,1.90493363338955,77870.4293944636,0.0,1.0
1989-01-03,7.5,7.5,7.38,7.5,8300,1.93590816401377,1.93590816401377,1.90493363338955,1.93590816401377,32155.4509439825,0.0,1.0
1989-01-04,7.5,7.5,7.38,7.5,21600,1.93590816401377,1.93590816401377,1.90493363338955,1.93590816401377,83681.6554686773,0.0,1.0
1989-01-05,7.38,7.5,7.38,7.5,31300,1.90493363338955,1.93590816401377,1.90493363338955,1.93590816401377,121260.917415259,0.0,1.0
1989-01-06,7.62,7.62,7.38,7.38,13200,1.96688269463799,1.96688269463799,1.90493363338955,1.90493363338955,51138.7894530806,0.0,1.0
1989-01-09,7.62,7.62,7.5,7.5,11600,1.96688269463799,1.96688269463799,1.93590816401377,1.93590816401377,44940.1483072527,0.0,1.0
1989-01-10,7.5,7.62,7.5,7.62,22800,1.93590816401377,1.96688269463799,1.93590816401377,1.96688269463799,88330.6363280483,0.0,1.0
1989-01-11,7.5,7.62,7.5,7.5,16300,1.93590816401377,1.96688269463799,1.93590816401377,1.93590816401377,63148.6566731222,0.0,1.0
1989-01-12,7.75,7.75,7.5,7.5,21600,2.00043843614756,2.00043843614756,1.93590816401377,1.93590816401377,83681.6554686774,0.0,1.0
1989-01-13,7.5,7.62,7.5,7.62,13800,1.93590816401377,1.96688269463799,1.93590816401377,1.96688269463799,53463.2798827661,0.0,1.0
1989-01-16,7.38,7.5,7.38,7.5,25800,1.90493363338955,1.93590816401377,1.90493363338955,1.93590816401377,99953.0884764757,0.0,1.0
1989-01-17,7.38,7.5,7.38,7.38,9200,1.90493363338955,1.93590816401377,1.90493363338955,1.90493363338955,35642.1865885107,0.0,1.0
1989-01-18,7.38,7.5,7.38,7.38,4100,1.90493363338955,1.93590816401377,1.90493363338955,1.90493363338955,15884.0179361841,0.0,1.0
1989-01-19,7.38,7.5,7.38,7.5,14300,1.90493363338955,1.93590816401377,1.90493363338955,1.93590816401377,55400.3552408373,0.0,1.0
1989-01-20,7.38,7.38,7.25,7.25,32700,1.90493363338955,1.90493363338955,1.87137789187998,1.87137789187998,126684.728417859,0.0,1.0
1989-01-23,7.25,7.38,7.12,7.25,39800,1.87137789187998,1.90493363338955,1.83782215037041,1.87137789187998,154191.19850247,0.0,1.0
1989-01-24,7.38,7.38,7.12,7.25,38800,1.90493363338955,1.90493363338955,1.83782215037041,1.87137789187998,150317.047786328,0.0,1.0
1989-01-25,7.38,7.38,7.25,7.25,24900,1.90493363338955,1.90493363338955,1.87137789187998,1.87137789187998,96466.3528319475,0.0,1.0
1989-01-26,7.5,7.5,7.25,7.38,31100,1.93590816401377,1.93590816401377,1.87137789187998,1.90493363338955,120486.087272031,0.0,1.0
1989-01-27,7.62,7.62,7.5,7.5,33000,1.96688269463799,1.96688269463799,1.93590816401377,1.93590816401377,127846.973632702,0.0,1.0
1989-01-30,7.5,7.62,7.5,7.5,6400,1.93590816401377,1.96688269463799,1.93590816401377,1.93590816401377,24794.5645833118,0.0,1.0
1989-01-31,7.5,7.5,7.38,7.5,9300,1.93590816401377,1.93590816401377,1.90493363338955,1.93590816401377,36029.601660125,0.0,1.0
1989-02-01,7.62,7.62,7.38,7.5,16000,1.96688269463799,1.96688269463799,1.90493363338955,1.93590816401377,61986.4114582795,0.0,1.0
1989-02-02,7.5,7.62,7.5,7.62,26900,1.93590816401377,1.96688269463799,1.93590816401377,1.96688269463799,104214.654264232,0.0,1.0
1989-02-03,7.5,7.62,7.5,7.5,12800,1.93590816401377,1.96688269463799,1.93590816401377,1.93590816401377,49589.1291666236,0.0,1.0
1989-02-06,7.5,7.62,7.38,7.62,48500,1.93590816401377,1.96688269463799,1.90493363338955,1.96688269463799,187896.30973291,0.0,1.0
1989-02-07,7.38,7.5,7.25,7.38,28200,1.90493363338955,1.93590816401377,1.87137789187998,1.90493363338955,109251.050195218,0.0,1.0
1989-02-08,7.5,7.5,7.38,7.38,74700,1.93590816401377,1.93590816401377,1.90493363338955,1.90493363338955,289399.058495842,0.0,1.0
1989-02-09,7.38,7.5,7.38,7.38,10500,1.90493363338955,1.93590816401377,1.90493363338955,1.90493363338955,40678.5825194959,0.0,1.0
1989-02-10,7.38,7.38,7.25,7.25,26600,1.90493363338955,1.90493363338955,1.87137789187998,1.87137789187998,103052.40904939,0.0,1.0
1989-02-13,7.38,7.38,7.12,7.25,52600,1.90493363338955,1.90493363338955,1.83782215037041,1.87137789187998,203780.327669094,0.0,1.0
1989-02-14,7.25,7.38,7.12,7.25,11600,1.87137789187998,1.90493363338955,1.83782215037041,1.87137789187998,44940.1483072526,0.0,1.0
1989-02-15,7.25,7.25,7.12,7.12,19200,1.87137789187998,1.87137789187998,1.83782215037041,1.83782215037041,74383.6937499353,0.0,1.0
1989-02-16,7.12,7.25,7.12,7.12,8000,1.83782215037041,1.87137789187998,1.83782215037041,1.83782215037041,30993.2057291397,0.0,1.0
1989-02-17,7.12,7.25,7.12,7.12,6000,1.83782215037041,1.87137789187998,1.83782215037041,1.83782215037041,23244.9042968548,0.0,1.0
1989-02-21,7.12,7.25,7.12,7.12,35200,1.83782215037041,1.87137789187998,1.83782215037041,1.83782215037041,136370.105208215,0.0,1.0
1989-02-22,7.12,7.12,7.0,7.12,21800,1.83782215037041,1.83782215037041,1.80684761974619,1.83782215037041,84456.4856119056,0.0,1.0
1989-02-23,7.0,7.12,7.0,7.0,25700,1.80684761974619,1.83782215037041,1.80684761974619,1.80684761974619,99565.6734048612,0.0,1.0
1989-02-24,6.75,7.0,6.62,7.0,35300,1.74231734761239,1.80684761974619,1.70876160610282,1.80684761974619,136757.520279829,0.0,1.0
1989-02-27,6.88,6.88,6.75,6.75,8700,1.77587308912197,1.77587308912197,1.74231734761239,1.74231734761239,33705.1112304394,0.0,1.0
1989-02-28,7.0,7.0,6.75,6.75,20200,1.80684761974619,1.80684761974619,1.74231734761239,1.74231734761239,78257.8444660777,0.0,1.0
1989-03-01,6.88,7.0,6.75,6.88,40800,1.77587308912197,1.80684761974619,1.74231734761239,1.77587308912197,158065.349218612,0.0,1.0
1989-03-02,7.0,7.0,6.75,6.75,12400,1.80684761974619,1.80684761974619,1.74231734761239,1.74231734761239,48039.4688801665,0.0,1.0
1989-03-03,7.0,7.0,6.88,6.88,5800,1.80684761974619,1.80684761974619,1.77587308912197,1.77587308912197,22470.0741536263,0.0,1.0
1989-03-06,7.0,7.0,6.88,6.88,13900,1.80684761974619,1.80684761974619,1.77587308912197,1.77587308912197,53850.6949543802,0.0,1.0
1989-03-07,7.0,7.12,7.0,7.0,15200,1.80684761974619,1.83782215037041,1.80684761974619,1.80684761974619,58887.0908853654,0.0,1.0
1989-03-08,7.0,7.0,6.88,6.88,9600,1.80684761974619,1.80684761974619,1.77587308912197,1.77587308912197,37191.8468749676,0.0,1.0
1989-03-09,6.88,6.88,6.75,6.88,10700,1.77587308912197,1.77587308912197,1.74231734761239,1.77587308912197,41453.4126627243,0.0,1.0
1989-03-10,6.75,6.88,6.75,6.75,5600,1.74231734761239,1.77587308912197,1.74231734761239,1.74231734761239,21695.2440103979,0.0,1.0
1989-03-13,7.0,7.0,6.75,6.75,28000,1.80684761974619,1.80684761974619,1.74231734761239,1.74231734761239,108476.220051989,0.0,1.0
1989-03-14,7.12,7.12,6.88,6.88,20600,1.83782215037041,1.83782215037041,1.77587308912197,1.77587308912197,79807.5047525347,0.0,1.0
1989-03-15,6.88,7.12,6.88,7.12,6500,1.77587308912197,1.83782215037041,1.77587308912197,1.83782215037041,25181.979654926,0.0,1.0
1989-03-16,6.88,7.0,6.88,6.88,9900,1.77587308912197,1.80684761974619,1.77587308912197,1.77587308912197,38354.0920898103,0.0,1.0
1989-03-17,7.0,7.0,6.75,6.75,16500,1.80684761974619,1.80684761974619,1.74231734761239,1.74231734761239,63923.4868163506,0.0,1.0
1989-03-20,6.75,7.0,6.75,6.88,6100,1.74231734761239,1.80684761974619,1.74231734761239,1.77587308912197,23632.3193684691,0.0,1.0
1989-03-21,7.0,7.0,6.88,6.88,30500,1.80684761974619,1.80684761974619,1.77587308912197,1.77587308912197,118161.596842345,0.0,1.0
1989-03-22,7.0,7.0,6.75,6.88,6700,1.80684761974619,1.80684761974619,1.74231734761239,1.77587308912197,25956.8097981545,0.0,1.0
1989-03-23,6.88,7.0,6.75,7.0,30300,1.77587308912197,1.80684761974619,1.74231734761239,1.80684761974619,117386.766699116,0.0,1.0
1989-03-27,6.75,7.0,6.75,6.88,7400,1.74231734761239,1.80684761974619,1.74231734761239,1.77587308912197,28668.7152994543,0.0,1.0
1989-03-28,6.88,6.88,6.75,6.75,5100,1.77587308912197,1.77587308912197,1.74231734761239,1.74231734761239,19758.1686523265,0.0,1.0
1989-03-29,6.88,6.88,6.75,6.75,3200,1.77587308912197,1.77587308912197,1.74231734761239,1.74231734761239,12397.2822916559,0.0,1.0
1989-03-30,6.75,6.88,6.75,6.75,21500,1.74231734761239,1.77587308912197,1.74231734761239,1.74231734761239,83294.2403970632,0.0,1.0
1989-03-31,6.75,6.88,6.75,6.88,12400,1.74231734761239,1.77587308912197,1.74231734761239,1.77587308912197,48039.4688801667,0.0,1.0
1989-04-03,6.75,7.0,6.75,6.75,28600,1.74231734761239,1.80684761974619,1.74231734761239,1.74231734761239,110800.710481675,0.0,1.0
1989-04-04,6.75,6.88,6.75,6.88,13200,1.74231734761239,1.77587308912197,1.74231734761239,1.77587308912197,51138.7894530807,0.0,1.0
1989-04-05,6.88,6.88,6.75,6.88,9900,1.77587308912197,1.77587308912197,1.74231734761239,1.77587308912197,38354.0920898103,0.0,1.0
1989-04-06,6.88,7.0,6.75,6.75,8000,1.77587308912197,1.80684761974619,1.74231734761239,1.74231734761239,30993.2057291397,0.0,1.0
1989-04-07,6.88,7.0,6.88,6.88,6200,1.77587308912197,1.80684761974619,1.77587308912197,1.77587308912197,24019.7344400832,0.0,1.0
1989-04-10,6.88,7.0,6.88,6.88,8900,1.77587308912197,1.80684761974619,1.77587308912197,1.77587308912197,34479.9413736679,0.0,1.0
1989-04-11,7.0,7.0,6.88,6.88,20200,1.80684761974619,1.80684761974619,1.77587308912197,1.77587308912197,78257.8444660777,0.0,1.0
1989-04-12,6.88,7.0,6.88,7.0,23500,1.77587308912197,1.80684761974619,1.77587308912197,1.80684761974619,91042.5418293478,0.0,1.0
1989-04-13,6.88,7.12,6.88,6.88,34200,1.77587308912197,1.83782215037041,1.77587308912197,1.77587308912197,132495.954492072,0.0,1.0
1989-04-14,6.88,7.12,6.88,7.0,48400,1.77587308912197,1.83782215037041,1.77587308912197,1.80684761974619,187508.894661295,0.0,1.0
1989-04-17,7.25,7.25,7.0,7.12,42300,1.87137789187998,1.87137789187998,1.80684761974619,1.83782215037041,163876.575292826,0.0,1.0
1989-04-18,7.25,7.38,7.12,7.25,54000,1.87137789187998,1.90493363338955,1.83782215037041,1.87137789187998,209204.138671693,0.0,1.0
1989-04-19,7.12,7.38,7.12,7.25,29300,1.83782215037041,1.90493363338955,1.83782215037041,1.87137789187998,113512.615982974,0.0,1.0
1989-04-20,7.12,7.25,7.12,7.12,6600,1.83782215037041,1.87137789187998,1.83782215037041,1.83782215037041,25569.3947265402,0.0,1.0
1989-04-21,7.38,7.62,7.25,7.25,68000,1.90493363338955,1.96688269463799,1.87137789187998,1.87137789187998,263442.248697688,0.0,1.0
1989-04-24,7.5,7.5,7.38,7.5,23100,1.93590816401377,1.93590816401377,1.90493363338955,1.93590816401377,89492.881542891,0.0,1.0
1989-04-25,7.38,7.5,7.38,7.38,38800,1.90493363338955,1.93590816401377,1.90493363338955,1.90493363338955,150317.047786328,0.0,1.0
1989-04-26,7.5,7.5,7.38,7.38,38000,1.93590816401377,1.93590816401377,1.90493363338955,1.90493363338955,147217.727213414,0.0,1.0
1989-04-27,7.5,7.75,7.5,7.5,32800,1.93590816401377,2.00043843614756,1.93590816401377,1.93590816401377,127072.143489473,0.0,1.0
1989-04-28,7.75,7.75,7.5,7.5,14300,2.00043843614756,2.00043843614756,1.93590816401377,1.93590816401377,55400.3552408374,0.0,1.0
1989-05-01,7.62,7.75,7.62,7.75,16600,1.96688269463799,2.00043843614756,1.96688269463799,2.00043843614756,64310.901887965,0.0,1.0
1989-05-02,7.5,7.62,7.5,7.62,8900,1.93590816401377,1.96688269463799,1.93590816401377,1.96688269463799,34479.941373668,0.0,1.0
1989-05-03,7.62,7.62,7.5,7.5,27900,1.96688269463799,1.96688269463799,1.93590816401377,1.93590816401377,108088.804980375,0.0,1.0
1989-05-04,7.5,7.62,7.5,7.5,12800,1.93590816401377,1.96688269463799,1.93590816401377,1.93590816401377,49589.1291666236,0.0,1.0
1989-05-05,7.62,7.62,7.5,7.5,6700,1.96688269463799,1.96688269463799,1.93590816401377,1.93590816401377,25956.8097981545,0.0,1.0
1989-05-08,7.5,7.62,7.38,7.5,24300,1.93590816401377,1.96688269463799,1.90493363338955,1.93590816401377,94141.862402262,0.0,1.0
1989-05-09,7.5,7.62,7.5,7.62,13100,1.93590816401377,1.96688269463799,1.93590816401377,1.96688269463799,50751.3743814663,0.0,1.0
1989-05-10,7.5,7.5,7.38,7.38,13200,1.93590816401377,1.93590816401377,1.90493363338955,1.90493363338955,51138.7894530806,0.0,1.0
1989-05-11,7.62,7.75,7.5,7.62,90600,1.96688269463799,2.00043843614756,1.93590816401377,1.96688269463799,350998.054882508,0.0,1.0
1989-05-12,7.5,7.75,7.5,7.62,40300,1.93590816401377,2.00043843614756,1.93590816401377,1.96688269463799,156128.273860541,0.0,1.0
1989-05-15,7.5,7.62,7.5,7.5,25000,1.93590816401377,1.96688269463799,1.93590816401377,1.93590816401377,96853.7679035617,0.0,1.0
1989-05-16,7.5,7.62,7.38,7.38,24800,1.93590816401377,1.96688269463799,1.90493363338955,1.90493363338955,96078.9377603332,0.0,1.0
1989-05-17,7.5,7.62,7.5,7.5,70100,1.93590816401377,1.96688269463799,1.93590816401377,1.93590816401377,271577.965201587,0.0,1.0
1989-05-18,7.5,7.62,7.5,7.62,24500,1.93590816401377,1.96688269463799,1.93590816401377,1.96688269463799,94916.6925454905,0.0,1.0
1989-05-19,7.5,7.62,7.5,7.5,11000,1.93590816401377,1.96688269463799,1.93590816401377,1.93590816401377,42615.6578775672,0.0,1.0
1989-05-22,7.5,7.62,7.5,7.62,32900,1.93590816401377,1.96688269463799,1.93590816401377,1.96688269463799,127459.558561087,0.0,1.0
1989-05-23,7.5,7.62,7.5,7.5,7800,1.93590816401377,1.96688269463799,1.93590816401377,1.93590816401377,30218.3755859113,0.0,1.0
1989-05-24,7.38,7.5,7.38,7.5,53500,1.90493363338955,1.93590816401377,1.90493363338955,1.93590816401377,207267.063313622,0.0,1.0
1989-05-25,7.38,7.5,7.38,7.38,9800,1.90493363338955,1.93590816401377,1.90493363338955,1.90493363338955,37966.6770181962,0.0,1.0
1989-05-26,7.38,7.5,7.38,7.38,4800,1.90493363338955,1.93590816401377,1.90493363338955,1.90493363338955,18595.9234374838,0.0,1.0
1989-05-30,7.38,7.38,7.25,7.38,18600,1.90493363338955,1.90493363338955,1.87137789187998,1.90493363338955,72059.2033202499,0.0,1.0
1989-05-31,7.38,7.5,7.25,7.25,6700,1.90493363338955,1.93590816401377,1.87137789187998,1.87137789187998,25956.8097981545,0.0,1.0
1989-06-01,7.38,7.5,7.38,7.38,16300,1.90493363338955,1.93590816401377,1.90493363338955,1.90493363338955,63148.6566731222,0.0,1.0
1989-06-02,7.5,7.5,7.38,7.38,29800,1.93590816401377,1.93590816401377,1.90493363338955,1.90493363338955,115449.691341046,0.0,1.0
1989-06-05,7.38,7.5,7.38,7.5,14500,1.90493363338955,1.93590816401377,1.90493363338955,1.93590816401377,56175.1853840658,0.0,1.0
1989-06-06,7.38,7.5,7.38,7.38,10300,1.90493363338955,1.93590816401377,1.90493363338955,1.90493363338955,39903.7523762674,0.0,1.0
1989-06-07,7.5,7.62,7.38,7.38,8000,1.93590816401377,1.96688269463799,1.90493363338955,1.90493363338955,30993.2057291398,0.0,1.0
1989-06-08,7.5,7.62,7.38,7.5,10300,1.93590816401377,1.96688269463799,1.90493363338955,1.93590816401377,39903.7523762674,0.0,1.0
1989-06-09,7.5,7.5,7.38,7.5,6800,1.93590816401377,1.93590816401377,1.90493363338955,1.93590816401377,26344.2248697688,0.0,1.0
1989-06-12,7.38,7.5,7.38,7.38,5400,1.90493363338955,1.93590816401377,1.90493363338955,1.90493363338955,20920.4138671693,0.0,1.0
1989-06-13,7.38,7.5,7.38,7.38,5300,1.90493363338955,1.93590816401377,1.90493363338955,1.90493363338955,20532.9987955551,0.0,1.0
1989-06-14,7.38,7.5,7.38,7.38,17200,1.90493363338955,1.93590816401377,1.90493363338955,1.90493363338955,66635.3923176505,0.0,1.0
1989-06-15,7.25,7.5,7.25,7.38,14800,1.87137789187998,1.93590816401377,1.87137789187998,1.90493363338955,57337.4305989085,0.0,1.0
1989-06-16,7.25,7.38,7.25,7.25,14000,1.87137789187998,1.90493363338955,1.87137789187998,1.87137789187998,54238.1100259945,0.0,1.0
1989-06-19,7.5,7.5,7.25,7.25,6400,1.93590816401377,1.93590816401377,1.87137789187998,1.87137789187998,24794.5645833118,0.0,1.0
1989-06-20,7.38,7.5,7.25,7.5,27100,1.90493363338955,1.93590816401377,1.87137789187998,1.93590816401377,104989.484407461,0.0,1.0
1989-06-21,7.5,7.5,7.38,7.5,11000,1.93590816401377,1.93590816401377,1.90493363338955,1.93590816401377,42615.6578775672,0.0,1.0
1989-06-22,7.25,7.5,7.25,7.5,33400,1.87137789187998,1.93590816401377,1.87137789187998,1.93590816401377,129396.633919158,0.0,1.0
1989-06-23,7.5,7.62,7.38,7.38,44600,1.93590816401377,1.96688269463799,1.90493363338955,1.90493363338955,172787.121939954,0.0,1.0
1989-06-26,8.0,8.0,7.62,7.62,67400,2.06496870828136,2.06496870828136,1.96688269463799,1.96688269463799,261117.758268002,0.0,1.0
1989-06-27,8.0,8.12,8.0,8.0,33500,2.06496870828136,2.09594323890558,2.06496870828136,2.06496870828136,129784.048990772,0.0,1.0
1989-06-28,8.12,8.25,7.88,7.88,47900,2.09594323890558,2.12949898041515,2.03399417765714,2.03399417765714,185571.819303224,0.0,1.0
1989-06-29,8.0,8.12,8.0,8.12,28800,2.06496870828136,2.09594323890558,2.06496870828136,2.09594323890558,111575.540624903,0.0,1.0
1989-06-30,7.75,7.88,7.75,7.75,33900,2.00043843614756,2.03399417765714,2.00043843614756,2.00043843614756,131333.70927723,0.0,1.0
1989-07-03,8.0,8.12,7.75,7.75,23400,2.06496870828136,2.09594323890558,2.00043843614756,2.00043843614756,90655.1267577335,0.0,1.0
1989-07-05,8.25,8.25,8.0,8.12,12300,2.12949898041515,2.12949898041515,2.06496870828136,2.09594323890558,47652.0538085523,0.0,1.0
1989-07-06,8.25,8.25,8.12,8.12,6200,2.12949898041515,2.12949898041515,2.09594323890558,2.09594323890558,24019.7344400833,0.0,1.0
1989-07-07,8.25,8.38,8.12,8.25,23300,2.12949898041515,2.16305472192472,2.09594323890558,2.12949898041515,90267.7116861194,0.0,1.0
1989-07-10,8.38,8.5,8.25,8.25,22500,2.16305472192472,2.19402925254894,2.12949898041515,2.12949898041515,87168.3911132055,0.0,1.0
1989-07-11,8.38,8.5,8.38,8.5,33600,2.16305472192472,2.19402925254894,2.16305472192472,2.19402925254894,130171.464062387,0.0,1.0
1989-07-12,8.5,8.5,8.38,8.38,14700,2.19402925254894,2.19402925254894,2.16305472192472,2.16305472192472,56950.0155272943,0.0,1.0
1989-07-13,8.38,8.5,8.38,8.5,6500,2.16305472192472,2.19402925254894,2.16305472192472,2.19402925254894,25181.979654926,0.0,1.0
1989-07-14,8.25,8.5,8.25,8.25,39100,2.12949898041515,2.19402925254894,2.12949898041515,2.12949898041515,151479.29300117,0.0,1.0
1989-07-17,8.25,8.5,8.12,8.38,24400,2.12949898041515,2.19402925254894,2.09594323890558,2.16305472192472,94529.2774738761,0.0,1.0
1989-07-18,7.88,8.25,7.88,8.25,10800,2.03399417765714,2.12949898041515,2.03399417765714,2.12949898041515,41840.8277343385,0.0,1.0
1989-07-19,8.0,8.12,8.0,8.12,29500,2.06496870828136,2.09594323890558,2.06496870828136,2.09594323890558,114287.446126203,0.0,1.0
1989-07-20,8.0,8.25,8.0,8.12,29700,2.06496870828136,2.12949898041515,2.06496870828136,2.09594323890558,115062.276269431,0.0,1.0
1989-07-21,8.12,8.25,8.0,8.0,9000,2.09594323890558,2.12949898041515,2.06496870828136,2.06496870828136,34867.3564452821,0.0,1.0
1989-07-24,8.25,8.38,8.12,8.25,37500,2.12949898041515,2.16305472192472,2.09594323890558,2.12949898041515,145280.651855342,0.0,1.0
1989-07-25,8.25,8.25,8.12,8.12,17400,2.12949898041515,2.12949898041515,2.09594323890558,2.09594323890558,67410.2224608789,0.0,1.0
1989-07-26,8.12,8.25,8.12,8.12,24000,2.09594323890558,2.12949898041515,2.09594323890558,2.09594323890558,92979.617187419,0.0,1.0
1989-07-27,8.38,8.38,8.12,8.25,16700,2.16305472192472,2.16305472192472,2.09594323890558,2.12949898041515,64698.3169595792,0.0,1.0
1989-07-28,8.25,8.5,8.25,8.38,9700,2.12949898041515,2.19402925254894,2.12949898041515,2.16305472192472,37579.2619465819,0.0,1.0
1989-07-31,8.5,8.5,8.25,8.25,10800,2.19402925254894,2.19402925254894,2.12949898041515,2.12949898041515,41840.8277343387,0.0,1.0
1989-08-01,8.38,8.5,8.38,8.5,10900,2.16305472192472,2.19402925254894,2.16305472192472,2.19402925254894,42228.2428059529,0.0,1.0
1989-08-02,8.62,8.62,8.5,8.5,39400,2.22500378317316,2.22500378317316,2.19402925254894,2.19402925254894,152641.538216013,0.0,1.0
1989-08-03,8.62,8.75,8.5,8.5,38300,2.22500378317316,2.25855952468273,2.19402925254894,2.19402925254894,148379.972428257,0.0,1.0
1989-08-04,9.0,9.25,8.5,8.75,93800,2.32308979681653,2.38762006895032,2.19402925254894,2.25855952468273,363395.337174163,0.0,1.0
1989-08-07,9.38,9.5,9.0,9.12,26800,2.42117581045989,2.45215034108411,2.32308979681653,2.35406432744075,103827.239192618,0.0,1.0
1989-08-08,9.12,9.5,9.12,9.25,37100,2.35406432744075,2.45215034108411,2.35406432744075,2.38762006895032,143730.991568885,0.0,1.0
1989-08-09,9.0,9.38,9.0,9.25,16000,2.32308979681653,2.42117581045989,2.32308979681653,2.38762006895032,61986.4114582793,0.0,1.0
1989-08-10,9.0,9.12,9.0,9.0,18000,2.32308979681653,2.35406432744075,2.32308979681653,2.32308979681653,69734.7128905643,0.0,1.0
1989-08-11,9.12,9.12,8.88,9.0,15600,2.35406432744075,2.35406432744075,2.2921152661923,2.32308979681653,60436.7511718224,0.0,1.0
1989-08-14,9.0,9.12,8.88,9.0,16600,2.32308979681653,2.35406432744075,2.2921152661923,2.32308979681653,64310.9018879648,0.0,1.0
1989-08-15,9.0,9.12,8.88,9.0,4800,2.32308979681653,2.35406432744075,2.2921152661923,2.32308979681653,18595.9234374838,0.0,1.0
1989-08-16,8.88,9.12,8.88,9.12,11900,2.2921152661923,2.35406432744075,2.2921152661923,2.35406432744075,46102.3935220955,0.0,1.0
1989-08-17,9.0,9.0,8.75,8.88,4400,2.32308979681653,2.32308979681653,2.25855952468273,2.2921152661923,17046.2631510268,0.0,1.0
1989-08-18,8.88,9.0,8.75,9.0,16500,2.2921152661923,2.32308979681653,2.25855952468273,2.32308979681653,63923.4868163509,0.0,1.0
1989-08-21,8.88,8.88,8.75,8.88,7600,2.2921152661923,2.2921152661923,2.25855952468273,2.2921152661923,29443.5454426828,0.0,1.0
1989-08-22,8.75,9.0,8.75,8.88,5600,2.25855952468273,2.32308979681653,2.25855952468273,2.2921152661923,21695.2440103978,0.0,1.0
1989-08-23,8.88,8.88,8.75,8.75,7900,2.2921152661923,2.2921152661923,2.25855952468273,2.25855952468273,30605.7906575256,0.0,1.0
1989-08-24,8.88,8.88,8.75,8.88,9300,2.2921152661923,2.2921152661923,2.25855952468273,2.2921152661923,36029.601660125,0.0,1.0
1989-08-25,8.88,8.88,8.62,8.75,11900,2.2921152661923,2.2921152661923,2.22500378317316,2.25855952468273,46102.3935220955,0.0,1.0
1989-08-28,8.5,8.75,8.5,8.5,14300,2.19402925254894,2.25855952468273,2.19402925254894,2.19402925254894,55400.3552408373,0.0,1.0
1989-08-29,8.62,8.75,8.62,8.62,6400,2.22500378317316,2.25855952468273,2.22500378317316,2.22500378317316,24794.5645833118,0.0,1.0
1989-08-30,8.75,8.88,8.75,8.75,7300,2.25855952468273,2.2921152661923,2.25855952468273,2.25855952468273,28281.30022784,0.0,1.0
1989-08-31,9.0,9.0,8.75,8.88,3200,2.32308979681653,2.32308979681653,2.25855952468273,2.2921152661923,12397.2822916559,0.0,1.0
1989-09-01,8.88,9.0,8.88,8.88,10700,2.2921152661923,2.32308979681653,2.2921152661923,2.2921152661923,41453.4126627245,0.0,1.0
1989-09-05,8.75,8.88,8.75,8.88,35500,2.25855952468273,2.2921152661923,2.25855952468273,2.2921152661923,137532.350423058,0.0,1.0
1989-09-06,9.12,9.12,8.62,8.75,70900,2.35406432744075,2.35406432744075,2.22500378317316,2.25855952468273,274677.2857745,0.0,1.0
1989-09-07,9.12,9.25,9.12,9.25,17200,2.35406432744075,2.38762006895032,2.35406432744075,2.38762006895032,66635.3923176503,0.0,1.0
1989-09-08,9.12,9.25,9.0,9.12,15800,2.35406432744075,2.38762006895032,2.32308979681653,2.35406432744075,61211.5813150509,0.0,1.0
1989-09-11,9.12,9.25,9.0,9.12,26400,2.35406432744075,2.38762006895032,2.32308979681653,2.35406432744075,102277.578906161,0.0,1.0
1989-09-12,9.88,9.88,9.12,9.25,180100,2.55023635472747,2.55023635472747,2.35406432744075,2.38762006895032,697734.54397726,0.0,1.0
1989-09-13,10.12,10.12,9.5,9.62,176000,2.61218541597591,2.61218541597591,2.45215034108411,2.48312487170833,681850.526041075,0.0,1.0
1989-09-14,9.88,10.0,9.62,10.0,99200,2.55023635472747,2.58121088535169,2.48312487170833,2.58121088535169,384315.751041333,0.0,1.0
1989-09-15,10.75,10.75,9.88,10.0,158600,2.77480170175307,2.77480170175307,2.55023635472747,2.58121088535169,614440.303580196,0.0,1.0
1989-09-18,10.0,10.5,10.0,10.38,157000,2.58121088535169,2.71027142961928,2.58121088535169,2.67929689899506,608241.662434368,0.0,1.0
1989-09-19,10.5,10.5,10.12,10.25,93000,2.71027142961928,2.71027142961928,2.61218541597591,2.64574115748549,360296.016601249,0.0,1.0
1989-09-20,11.0,11.88,10.5,10.5,416800,2.83933197388686,3.06647853179781,2.71027142961928,2.71027142961928,1614746.01848818,0.0,1.0
1989-09-21,14.0,14.0,11.0,11.5,622400,3.61369523949237,3.61369523949237,2.83933197388686,2.96839251815445,2411271.40572707,0.0,1.0
1989-09-22,13.0,13.88,11.75,13.5,1047600,3.3555741509572,3.58272070886815,3.03292279028824,3.48463469522479,4058560.29023085,0.0,1.0
1989-09-25,12.0,12.5,11.0,12.5,463600,3.09745306242203,3.22651360668962,2.83933197388686,3.22651360668962,1796056.27200365,0.0,1.0
1989-09-26,15.0,15.0,12.0,12.0,1081200,3.87181632802754,3.87181632802754,3.09745306242203,3.09745306242203,4188731.75429324,0.0,1.0
1989-09-27,14.0,14.0,12.75,14.0,841400,3.61369523949237,3.61369523949237,3.29104387882341,3.61369523949237,3259710.41256227,0.0,1.0
1989-09-28,14.38,14.38,13.5,13.75,320800,3.71178125313574,3.71178125313574,3.48463469522479,3.54916496735858,1242827.5497385,0.0,1.0
1989-09-29,13.0,14.38,13.0,14.38,134400,3.3555741509572,3.71178125313574,3.3555741509572,3.71178125313574,520685.856249548,0.0,1.0
1989-10-02,12.88,13.12,12.62,13.0,111500,3.32459962033298,3.38654868158142,3.25748813731384,3.3555741509572,431967.804849885,0.0,1.0
1989-10-03,13.25,13.88,12.75,13.0,183600,3.420104423091,3.58272070886815,3.29104387882341,3.3555741509572,711294.071483756,0.0,1.0
1989-10-04,13.62,13.62,13.25,13.5,130200,3.51560922584901,3.51560922584901,3.420104423091,3.48463469522479,504414.423241749,0.0,1.0
1989-10-05,13.25,13.75,13.12,13.75,82500,3.420104423091,3.54916496735858,3.38654868158142,3.54916496735858,319617.434081753,0.0,1.0
1989-10-06,13.25,13.38,12.88,13.25,83000,3.420104423091,3.45366016460057,3.32459962033298,3.420104423091,321554.509439824,0.0,1.0
1989-10-09,13.12,13.25,12.75,13.25,72800,3.38654868158142,3.420104423091,3.29104387882341,3.420104423091,282038.172135172,0.0,1.0
1989-10-10,12.75,13.0,12.38,13.0,74000,3.29104387882341,3.3555741509572,3.1955390760654,3.3555741509572,286687.152994543,0.0,1.0
1989-10-11,12.25,12.5,12.0,12.5,75300,3.16198333455583,3.22651360668962,3.09745306242203,3.22651360668962,291723.548925527,0.0,1.0
1989-10-12,11.5,12.25,11.5,12.25,57200,2.96839251815445,3.16198333455583,2.96839251815445,3.16198333455583,221601.420963349,0.0,1.0
1989-10-13,10.0,11.62,9.75,11.62,119400,2.58121088535169,2.99936704877867,2.5166806132179,2.99936704877867,462573.595507411,0.0,1.0
1989-10-16,11.62,11.75,9.5,9.5,194700,2.99936704877867,3.03292279028824,2.45215034108411,2.45215034108411,754297.144432938,0.0,1.0
1989-10-17,11.0,11.75,10.62,11.62,88200,2.83933197388686,3.03292279028824,2.7412459602435,2.99936704877867,341700.093163766,0.0,1.0
1989-10-18,11.38,11.75,11.0,11.0,32700,2.93741798753023,3.03292279028824,2.83933197388686,2.83933197388686,126684.728417859,0.0,1.0
1989-10-19,11.88,12.12,11.38,11.5,57200,3.06647853179781,3.12842759304625,2.93741798753023,2.96839251815445,221601.420963349,0.0,1.0
1989-10-20,12.12,12.38,12.0,12.0,32800,3.12842759304625,3.1955390760654,3.09745306242203,3.09745306242203,127072.143489473,0.0,1.0
1989-10-23,11.62,12.0,11.5,12.0,23100,2.99936704877867,3.09745306242203,2.96839251815445,3.09745306242203,89492.881542891,0.0,1.0
1989-10-24,11.12,11.5,11.12,11.38,28600,2.87030650451108,2.96839251815445,2.87030650451108,2.93741798753023,110800.710481675,0.0,1.0
1989-10-25,11.5,11.62,11.0,11.0,15800,2.96839251815445,2.99936704877867,2.83933197388686,2.83933197388686,61211.581315051,0.0,1.0
1989-10-26,11.25,11.38,10.88,11.25,34700,2.90386224602066,2.93741798753023,2.80835744326264,2.90386224602066,134433.029850143,0.0,1.0
1989-10-27,10.88,11.12,10.62,11.12,12500,2.80835744326264,2.87030650451108,2.7412459602435,2.87030650451108,48426.8839517809,0.0,1.0
1989-10-30,10.88,11.12,10.5,10.75,16300,2.80835744326264,2.87030650451108,2.71027142961928,2.77480170175307,63148.6566731223,0.0,1.0
1989-10-31,10.88,11.0,10.75,10.75,33100,2.80835744326264,2.83933197388686,2.77480170175307,2.77480170175307,128234.388704316,0.0,1.0
1989-11-01,10.75,11.0,10.75,10.75,8400,2.77480170175307,2.83933197388686,2.77480170175307,2.77480170175307,32542.8660155967,0.0,1.0
1989-11-02,10.5,10.88,10.5,10.62,18400,2.71027142961928,2.80835744326264,2.71027142961928,2.7412459602435,71284.3731770214,0.0,1.0
1989-11-03,10.62,10.75,10.5,10.62,11400,2.7412459602435,2.77480170175307,2.71027142961928,2.7412459602435,44165.3181640241,0.0,1.0
1989-11-06,10.5,10.62,10.5,10.5,17000,2.71027142961928,2.7412459602435,2.71027142961928,2.71027142961928,65860.5621744219,0.0,1.0
1989-11-07,10.38,10.5,10.25,10.38,27600,2.67929689899506,2.71027142961928,2.64574115748549,2.67929689899506,106926.559765532,0.0,1.0
1989-11-08,10.0,10.5,10.0,10.25,72400,2.58121088535169,2.71027142961928,2.58121088535169,2.64574115748549,280488.511848715,0.0,1.0
1989-11-09,10.75,10.75,10.38,10.62,18000,2.77480170175307,2.77480170175307,2.67929689899506,2.7412459602435,69734.7128905645,0.0,1.0
1989-11-10,13.5,14.12,12.75,12.88,566100,3.48463469522479,3.64466977011659,3.29104387882341,3.32459962033298,2193156.72040825,0.0,1.0
1989-11-13,12.75,14.0,12.5,13.75,533600,3.29104387882341,3.61369523949237,3.22651360668962,3.54916496735858,2067246.82213362,0.0,1.0
1989-11-14,12.88,13.0,12.25,12.75,103600,3.32459962033298,3.3555741509572,3.16198333455583,3.29104387882341,401362.01419236,0.0,1.0
1989-11-15,12.88,13.38,12.88,12.88,73000,3.32459962033298,3.45366016460057,3.32459962033298,3.32459962033298,282813.0022784,0.0,1.0
1989-11-16,12.88,13.0,12.62,13.0,26300,3.32459962033298,3.3555741509572,3.25748813731384,3.3555741509572,101890.163834547,0.0,1.0
1989-11-17,13.38,13.38,12.62,12.75,71500,3.45366016460057,3.45366016460057,3.25748813731384,3.29104387882341,277001.776204186,0.0,1.0
1989-11-20,13.12,13.38,12.88,13.38,65000,3.38654868158142,3.45366016460057,3.32459962033298,3.45366016460057,251819.796549261,0.0,1.0
1989-11-21,12.88,13.0,12.75,13.0,71100,3.32459962033298,3.3555741509572,3.29104387882341,3.3555741509572,275452.11591773,0.0,1.0
1989-11-22,12.75,12.88,12.5,12.5,43000,3.29104387882341,3.32459962033298,3.22651360668962,3.22651360668962,166588.480794126,0.0,1.0
1989-11-24,12.62,12.88,12.62,12.88,26200,3.25748813731384,3.32459962033298,3.25748813731384,3.32459962033298,101502.748762933,0.0,1.0
1989-11-27,13.5,13.62,12.75,13.0,131700,3.48463469522479,3.51560922584901,3.29104387882341,3.3555741509572,510225.649315963,0.0,1.0
1989-11-28,14.12,14.12,13.38,13.38,172600,3.70920004225038,3.70920004225038,3.5148085386197,3.5148085386197,657045.177461337,0.25,1.0
1989-11-29,14.0,14.12,13.62,14.0,169600,3.67767709571568,3.70920004225038,3.57785443168911,3.67767709571568,645624.925245902,0.0,1.0
1989-11-30,14.0,14.0,13.75,13.88,133500,3.67767709571568,3.67767709571568,3.61200429043504,3.64615414918097,508201.223586839,0.0,1.0
1989-12-01,14.25,14.25,13.75,14.0,169400,3.74334990099632,3.74334990099632,3.61200429043504,3.67767709571568,644863.575098205,0.0,1.0
1989-12-04,13.5,14.12,13.5,14.0,147200,3.5463314851544,3.70920004225038,3.5463314851544,3.67767709571568,560353.708703991,0.0,1.0
1989-12-05,12.75,12.88,12.75,12.75,835500,3.34931306931249,3.38346292805842,3.34931306931249,3.34931306931249,3180540.24199853,0.0,1.0
1989-12-06,12.75,12.88,12.75,12.75,363000,3.34931306931249,3.38346292805842,3.34931306931249,3.34931306931249,1381850.51806759,0.0,1.0
1989-12-07,13.38,13.38,12.88,12.88,448300,3.5148085386197,3.5148085386197,3.38346292805842,3.38346292805842,1706566.35605977,0.0,1.0
1989-12-08,13.38,13.5,13.12,13.5,261300,3.5148085386197,3.5463314851544,3.44650882112784,3.5463314851544,994703.967964352,0.0,1.0
1989-12-11,13.38,13.5,13.0,13.5,155900,3.5148085386197,3.5463314851544,3.41498587459313,3.5463314851544,593472.44012875,0.0,1.0
1989-12-12,13.25,13.25,13.0,13.25,105100,3.48065867987377,3.48065867987377,3.41498587459313,3.48065867987377,400089.502614058,0.0,1.0
1989-12-13,13.12,13.12,13.0,13.0,79700,3.44650882112784,3.44650882112784,3.41498587459313,3.41498587459313,303398.033856712,0.0,1.0
1989-12-14,12.88,13.12,12.75,13.12,84700,3.38346292805842,3.44650882112784,3.34931306931249,3.44650882112784,322431.787549103,0.0,1.0
1989-12-15,13.12,13.12,12.62,12.88,159800,3.44650882112784,3.44650882112784,3.31516321056656,3.38346292805842,608318.768008815,0.0,1.0
1989-12-18,13.0,13.0,12.88,12.88,64300,3.41498587459313,3.41498587459313,3.38346292805842,3.38346292805842,244774.072484148,0.0,1.0
1989-12-19,13.0,13.0,12.75,13.0,85500,3.41498587459313,3.41498587459313,3.34931306931249,3.41498587459313,325477.188139886,0.0,1.0
1989-12-20,13.0,13.0,12.75,13.0,41800,3.41498587459313,3.41498587459313,3.34931306931249,3.41498587459313,159122.180868389,0.0,1.0
1989-12-21,12.75,13.0,12.75,13.0,84600,3.34931306931249,3.41498587459313,3.34931306931249,3.41498587459313,322051.112475256,0.0,1.0
1989-12-22,13.75,13.75,13.0,13.0,209200,3.61200429043504,3.61200429043504,3.41498587459313,3.41498587459313,796372.254489639,0.0,1.0
1989-12-26,14.88,14.88,14.12,14.38,695400,3.90884537030352,3.90884537030352,3.70920004225038,3.77749975974225,2647214.46353774,0.0,1.0
1989-12-27,17.25,17.62,15.62,15.75,1272300,4.53142356436396,4.6286193161793,4.10323687393421,4.13738673268014,4843328.96456581,0.0,1.0
1989-12-28,19.0,19.5,17.62,19.25,1959000,4.99113320132842,5.1224788118897,4.6286193161793,5.05680600660906,7457424.69667878,0.0,1.0
1989-12-29,19.25,19.25,18.25,19.0,797100,5.05680600660906,5.05680600660906,4.79411478548651,4.99113320132842,3034361.01364097,0.0,1.0
1990-01-02,19.0,19.13,18.13,18.88,552700,4.99113320132842,5.02528306007435,4.7625918389518,4.95961025479372,2103991.1331569,0.0,1.0
1990-01-03,19.38,19.38,18.63,19.0,521300,5.09095586535499,5.09095586535499,4.89393744951308,4.99113320132842,1984459.15996868,0.0,1.0
1990-01-04,19.75,19.75,18.75,19.38,521900,5.18815161717033,5.18815161717033,4.92546039604778,5.09095586535499,1986743.21041177,0.0,1.0
1990-01-05,17.0,18.88,16.63,18.88,975800,4.46575075908332,4.95961025479372,4.36855500726798,4.95961025479372,3714627.37060703,0.0,1.0
1990-01-08,18.63,18.75,18.13,18.25,841800,4.89393744951308,4.92546039604778,4.7625918389518,4.79411478548651,3204522.77165094,0.0,1.0
1990-01-09,20.88,21.5,19.75,20.25,1504000,5.48499269703881,5.64786125413479,5.18815161717033,5.31949722773161,5725353.11067121,0.0,1.0
1990-01-10,24.13,25.0,21.63,21.88,1828300,6.33873916568709,6.56728052806371,5.68201111288072,5.74768391816136,6959882.37515969,0.0,1.0
1990-01-11,25.13,25.13,22.63,24.0,1772500,6.60143038680964,6.60143038680964,5.94470233400327,6.30458930694116,6747465.6839526,0.0,1.0
1990-01-12,23.5,24.5,22.63,24.0,1177600,6.17324369637989,6.43593491750244,5.94470233400327,6.30458930694116,4482829.66963192,0.0,1.0
1990-01-15,24.5,24.75,22.25,23.0,676400,6.43593491750244,6.50160772278308,5.8448796699767,6.04189808581862,2574886.19950665,0.0,1.0
1990-01-16,24.0,24.25,22.5,23.13,928300,6.30458930694116,6.3702621122218,5.91055247525734,6.07604794456455,3533806.71052931,0.0,1.0
1990-01-17,23.88,24.38,23.5,23.5,595000,6.27306636040646,6.40441197096773,6.17324369637989,6.17324369637989,2265016.68939452,0.0,1.0
1990-01-18,23.63,23.63,23.0,23.38,276400,6.20739355512582,6.20739355512582,6.04189808581862,6.14172074984518,1052185.90411537,0.0,1.0
1990-01-19,21.75,23.38,21.5,23.0,496400,5.71353405941543,6.14172074984518,5.64786125413479,6.04189808581862,1889671.06658058,0.0,1.0
1990-01-22,21.0,21.0,19.13,20.5,827700,5.51651564357352,5.51651564357352,5.02528306007435,5.38517003301224,3150847.5862384,0.0,1.0
1990-01-23,22.5,22.75,21.0,21.75,484200,5.91055247525734,5.97622528053798,5.51651564357352,5.71353405941543,1843228.70757114,0.0,1.0
1990-01-24,21.38,22.38,20.88,21.25,339000,5.61633830760009,5.87902952872264,5.48499269703881,5.58218844885416,1290488.50034411,0.0,1.0
1990-01-25,22.5,23.13,21.25,21.25,621100,5.91055247525734,6.07604794456455,5.58218844885416,5.58218844885416,2364372.88366881,0.0,1.0
1990-01-26,24.5,25.0,22.63,22.63,982700,6.43593491750244,6.56728052806371,5.94470233400327,5.94470233400327,3740893.95070252,0.0,1.0
1990-01-29,24.75,24.75,23.5,24.25,439200,6.50160772278308,6.50160772278308,6.17324369637989,6.3702621122218,1671924.92433962,0.0,1.0
1990-01-30,22.75,24.38,22.75,24.38,279100,5.97622528053798,6.40441197096773,5.97622528053798,6.40441197096773,1062464.13110926,0.0,1.0
1990-01-31,22.75,23.63,22.75,23.13,298700,5.97622528053798,6.20739355512582,5.97622528053798,6.07604794456455,1137076.44558344,0.0,1.0
1990-02-01,23.25,23.75,23.13,23.38,207700,6.10757089109925,6.23891650166053,6.07604794456455,6.14172074984518,790662.128381921,0.0,1.0
1990-02-02,23.13,24.25,23.13,24.0,238800,6.07604794456455,6.3702621122218,6.07604794456455,6.30458930694116,909052.076348592,0.0,1.0
1990-02-05,23.13,23.13,22.5,22.88,237500,6.07604794456455,6.07604794456455,5.91055247525734,6.01037513928391,904103.300388571,0.0,1.0
1990-02-06,23.0,23.25,22.75,23.25,118700,6.04189808581862,6.10757089109925,5.97622528053798,6.10757089109925,451861.312657361,0.0,1.0
1990-02-07,23.25,23.25,22.13,22.25,151100,6.10757089109925,6.10757089109925,5.813356723442,5.8448796699767,575200.036584055,0.0,1.0
1990-02-08,23.0,23.25,22.75,23.0,84800,6.04189808581862,6.10757089109925,5.97622528053798,6.04189808581862,322812.462622951,0.0,1.0
1990-02-09,21.63,22.75,21.5,22.75,181200,5.68201111288072,5.97622528053798,5.64786125413479,5.97622528053798,689783.233812249,0.0,1.0
1990-02-12,20.63,20.88,19.5,20.75,278300,5.41931989175818,5.48499269703881,5.1224788118897,5.45084283829288,1059418.73051848,0.0,1.0
1990-02-13,20.13,20.38,19.5,20.25,183800,5.2879742811969,5.35364708647754,5.1224788118897,5.31949722773161,699680.785732292,0.0,1.0
1990-02-14,20.13,20.25,19.63,19.88,112200,5.2879742811969,5.31949722773161,5.15662867063563,5.22230147591626,427117.432857253,0.0,1.0
1990-02-15,20.88,21.13,20.0,20.13,118700,5.48499269703881,5.55066550231945,5.25382442245097,5.2879742811969,451861.312657362,0.0,1.0
1990-02-16,21.63,21.75,21.13,21.38,100400,5.68201111288072,5.71353405941543,5.55066550231945,5.61633830760009,382197.774143211,0.0,1.0
1990-02-20,20.38,20.38,19.75,20.0,117700,5.35364708647754,5.35364708647754,5.18815161717033,5.25382442245097,448054.561918883,0.0,1.0
1990-02-21,19.0,19.5,18.88,19.13,262700,4.99113320132842,5.1224788118897,4.95961025479372,5.02528306007435,1000033.41899822,0.0,1.0
1990-02-22,19.5,20.13,19.25,19.25,134700,5.1224788118897,5.2879742811969,5.05680600660906,5.05680600660906,512769.324473012,0.0,1.0
1990-02-23,19.25,19.38,18.88,19.25,77800,5.05680600660906,5.09095586535499,4.95961025479372,5.05680600660906,296165.207453603,0.0,1.0
1990-02-26,19.0,19.13,18.25,18.63,152200,4.99113320132842,5.02528306007435,4.79411478548651,4.89393744951308,579387.462396381,0.0,1.0
1990-02-27,18.13,18.75,18.0,18.75,72200,4.7625918389518,4.92546039604778,4.72844198020587,4.92546039604778,274847.403318126,0.0,1.0
1990-02-28,16.88,18.38,16.63,18.13,206500,4.43422781254862,4.82826464423244,4.36855500726798,4.7625918389518,786094.027495747,0.0,1.0
1990-03-01,16.75,16.75,16.13,16.13,181900,4.40007795380269,4.40007795380269,4.23720939670671,4.23720939670671,692447.959329183,0.0,1.0
1990-03-02,16.5,16.75,15.63,16.5,69800,4.33440514852205,4.40007795380269,4.10586378614543,4.33440514852205,265711.201545778,0.0,1.0
1990-03-05,16.25,16.25,16.0,16.25,92500,4.26873234324141,4.26873234324141,4.20305953796078,4.26873234324141,352124.443309233,0.0,1.0
1990-03-06,16.25,16.63,16.0,16.0,54400,4.26873234324141,4.36855500726798,4.20305953796078,4.20305953796078,207087.240173214,0.0,1.0
1990-03-07,16.75,16.88,16.25,16.25,82300,4.40007795380269,4.43422781254862,4.26873234324141,4.26873234324141,313295.585776755,0.0,1.0
1990-03-08,16.63,16.75,16.38,16.5,33100,4.36855500726798,4.40007795380269,4.30288220198734,4.33440514852205,126003.449443628,0.0,1.0
1990-03-09,16.5,16.63,16.38,16.5,48200,4.33440514852205,4.36855500726798,4.30288220198734,4.33440514852205,183485.385594649,0.0,1.0
1990-03-12,16.25,16.38,16.13,16.25,33000,4.26873234324141,4.30288220198734,4.23720939670671,4.26873234324141,125622.77436978,0.0,1.0
1990-03-13,16.13,16.25,16.0,16.13,34200,4.23720939670671,4.26873234324141,4.20305953796078,4.23720939670671,130190.875255954,0.0,1.0
1990-03-14,16.38,16.38,16.13,16.13,39500,4.30288220198734,4.30288220198734,4.23720939670671,4.23720939670671,150366.654169889,0.0,1.0
1990-03-15,16.25,16.75,16.13,16.25,116600,4.26873234324141,4.40007795380269,4.23720939670671,4.26873234324141,443867.136106558,0.0,1.0
1990-03-16,16.63,16.88,16.13,16.13,55500,4.36855500726798,4.43422781254862,4.23720939670671,4.23720939670671,211274.66598554,0.0,1.0
1990-03-19,17.75,18.38,16.75,17.0,268500,4.66276917492524,4.82826464423244,4.40007795380269,4.46575075908332,1022112.57328139,0.0,1.0
1990-03-20,17.75,18.0,17.75,17.88,63600,4.66276917492524,4.72844198020587,4.66276917492524,4.69691903367117,242109.346967213,0.0,1.0
1990-03-21,17.63,17.88,17.5,17.88,35400,4.63124622839053,4.69691903367117,4.5970963696446,4.69691903367117,134758.976142128,0.0,1.0
1990-03-22,17.25,17.25,16.88,17.25,75900,4.53142356436396,4.53142356436396,4.43422781254862,4.53142356436396,288932.381050495,0.0,1.0
1990-03-23,17.0,17.25,17.0,17.13,46600,4.46575075908332,4.53142356436396,4.46575075908332,4.49990061782926,177394.584413084,0.0,1.0
1990-03-26,16.75,16.88,16.38,16.63,46300,4.40007795380269,4.43422781254862,4.30288220198734,4.36855500726798,176252.55919154,0.0,1.0
1990-03-27,16.75,16.88,16.38,16.88,66400,4.40007795380269,4.43422781254862,4.30288220198734,4.43422781254862,252768.249034952,0.0,1.0
1990-03-28,16.5,16.63,16.38,16.5,32400,4.33440514852205,4.36855500726798,4.30288220198734,4.33440514852205,123338.723926693,0.0,1.0
1990-03-29,16.13,16.5,16.13,16.38,30000,4.23720939670671,4.33440514852205,4.23720939670671,4.30288220198734,114202.522154346,0.0,1.0
1990-03-30,15.88,16.13,15.75,16.13,83400,4.17153659142607,4.23720939670671,4.13738673268014,4.23720939670671,317483.011589081,0.0,1.0
1990-04-02,15.38,15.5,15.0,15.38,79500,4.0401909808648,4.0717139273995,3.94036831683823,4.0401909808648,302636.683709016,0.0,1.0
1990-04-03,15.13,15.5,15.13,15.13,54000,3.97451817558416,4.0717139273995,3.97451817558416,3.97451817558416,205564.539877822,0.0,1.0
1990-04-04,14.5,15.13,14.5,15.0,73300,3.80902270627695,3.97451817558416,3.80902270627695,3.94036831683823,279034.829130452,0.0,1.0
1990-04-05,14.25,14.63,14.0,14.13,71000,3.74334990099632,3.84317256502288,3.67767709571568,3.71182695446161,270279.302431951,0.0,1.0
1990-04-06,15.88,15.88,14.25,14.25,139400,4.17153659142607,4.17153659142607,3.74334990099632,3.74334990099632,530661.05294386,0.0,1.0
1990-04-09,16.13,16.38,16.0,16.0,78000,4.23720939670671,4.30288220198734,4.20305953796078,4.20305953796078,296926.557601299,0.0,1.0
1990-04-10,15.75,15.88,15.75,15.88,56800,4.13738673268014,4.17153659142607,4.13738673268014,4.17153659142607,216223.441945561,0.0,1.0
1990-04-11,15.25,15.5,15.13,15.38,35400,4.00604112211886,4.0717139273995,3.97451817558416,4.0401909808648,134758.976142128,0.0,1.0
1990-04-12,15.38,15.75,15.13,15.13,70900,4.0401909808648,4.13738673268014,3.97451817558416,3.97451817558416,269898.627358104,0.0,1.0
1990-04-16,14.63,15.63,14.63,15.63,51700,3.84317256502288,4.10586378614543,3.84317256502288,4.10586378614543,196809.013179323,0.0,1.0
1990-04-17,14.5,14.5,13.75,14.38,109400,3.80902270627695,3.80902270627695,3.61200429043504,3.77749975974225,416458.530789515,0.0,1.0
1990-04-18,14.13,14.25,13.5,14.25,95400,3.71182695446161,3.74334990099632,3.5463314851544,3.74334990099632,363164.02045082,0.0,1.0
1990-04-19,14.0,14.13,13.88,14.0,67300,3.67767709571568,3.71182695446161,3.64615414918097,3.67767709571568,256194.324699582,0.0,1.0
1990-04-20,13.88,14.0,13.88,14.0,44000,3.64615414918097,3.67767709571568,3.64615414918097,3.67767709571568,167497.032493041,0.0,1.0
1990-04-23,13.75,13.75,13.5,13.63,63300,3.61200429043504,3.61200429043504,3.5463314851544,3.58048134390034,240967.32174567,0.0,1.0
1990-04-24,13.75,13.75,13.5,13.5,45000,3.61200429043504,3.61200429043504,3.5463314851544,3.5463314851544,171303.783231519,0.0,1.0
1990-04-25,13.5,13.63,13.25,13.63,22900,3.5463314851544,3.58048134390034,3.48065867987377,3.58048134390034,87174.5919111508,0.0,1.0
1990-04-26,13.13,13.75,13.13,13.38,40500,3.44913573333906,3.61200429043504,3.44913573333906,3.5148085386197,154173.404908367,0.0,1.0
1990-04-27,13.13,13.25,13.0,13.13,31300,3.44913573333906,3.48065867987377,3.41498587459313,3.44913573333906,119151.298114368,0.0,1.0
1990-04-30,13.13,13.25,13.0,13.0,41700,3.44913573333906,3.48065867987377,3.41498587459313,3.41498587459313,158741.505794541,0.0,1.0
1990-05-01,13.13,13.38,13.0,13.25,44100,3.44913573333906,3.5148085386197,3.41498587459313,3.48065867987377,167877.707566888,0.0,1.0
1990-05-02,14.25,14.63,13.13,13.25,105600,3.74334990099632,3.84317256502288,3.44913573333906,3.48065867987377,401992.877983297,0.0,1.0
1990-05-03,15.38,15.75,14.75,15.25,219400,4.0401909808648,4.13738673268014,3.87469551155759,4.00604112211886,835201.112022115,0.0,1.0
1990-05-04,15.88,16.63,15.88,16.25,234200,4.17153659142607,4.36855500726798,4.17153659142607,4.26873234324141,891541.022951593,0.0,1.0
1990-05-07,16.38,17.0,16.0,16.0,189700,4.30288220198734,4.46575075908332,4.20305953796078,4.20305953796078,722140.615089314,0.0,1.0
1990-05-08,16.0,16.38,16.0,16.25,109200,4.20305953796078,4.30288220198734,4.20305953796078,4.26873234324141,415697.180641818,0.0,1.0
1990-05-09,15.5,16.38,15.5,16.38,66100,4.0717139273995,4.30288220198734,4.0717139273995,4.30288220198734,251626.223813409,0.0,1.0
1990-05-10,15.0,15.5,14.75,15.25,72600,3.94036831683823,4.0717139273995,3.87469551155759,4.00604112211886,276370.103613517,0.0,1.0
1990-05-11,15.38,15.5,15.13,15.13,37900,4.0401909808648,4.0717139273995,3.97451817558416,3.97451817558416,144275.852988323,0.0,1.0
1990-05-14,16.0,16.0,15.38,15.5,43800,4.20305953796078,4.20305953796078,4.0401909808648,4.0717139273995,166735.682345345,0.0,1.0
1990-05-15,15.5,15.75,15.5,15.75,32800,4.0717139273995,4.13738673268014,4.0717139273995,4.13738673268014,124861.424222085,0.0,1.0
1990-05-16,15.0,15.0,14.25,14.25,105400,3.94036831683823,3.94036831683823,3.74334990099632,3.74334990099632,401231.527835601,0.0,1.0
1990-05-17,14.5,15.0,14.5,14.75,80500,3.80902270627695,3.94036831683823,3.80902270627695,3.87469551155759,306443.434447495,0.0,1.0
1990-05-18,15.5,15.5,14.88,15.0,44600,4.0717139273995,4.0717139273995,3.90884537030352,3.94036831683823,169781.082936127,0.0,1.0
1990-05-21,14.63,15.25,14.63,15.25,52300,3.84317256502288,4.00604112211886,3.84317256502288,4.00604112211886,199093.06362241,0.0,1.0
1990-05-22,14.88,15.13,14.63,14.75,43800,3.90884537030352,3.97451817558416,3.84317256502288,3.87469551155759,166735.682345345,0.0,1.0
1990-05-23,14.88,14.88,14.5,14.88,61000,3.90884537030352,3.90884537030352,3.80902270627695,3.90884537030352,232211.79504717,0.0,1.0
1990-05-24,14.5,14.75,14.5,14.75,39200,3.80902270627695,3.87469551155759,3.80902270627695,3.87469551155759,149224.628948345,0.0,1.0
1990-05-25,14.75,14.88,14.38,14.38,33900,3.87469551155759,3.90884537030352,3.77749975974225,3.77749975974225,129048.850034411,0.0,1.0
1990-05-29,14.25,15.0,14.25,14.5,83200,3.74334990099632,3.94036831683823,3.74334990099632,3.80902270627695,316721.661441385,0.0,1.0
1990-05-30,14.0,14.5,14.0,14.38,66300,3.67767709571568,3.80902270627695,3.67767709571568,3.77749975974225,252387.573961104,0.0,1.0
1990-05-31,13.88,14.63,13.88,14.5,98600,3.64615414918097,3.84317256502288,3.64615414918097,3.80902270627695,375345.62281395,0.0,1.0
1990-06-01,13.75,14.5,13.75,14.13,82800,3.61200429043504,3.80902270627695,3.61200429043504,3.71182695446161,315198.961145995,0.0,1.0
1990-06-04,15.13,15.13,14.0,14.13,86200,3.97451817558416,3.97451817558416,3.67767709571568,3.71182695446161,328141.91365682,0.0,1.0
1990-06-05,14.75,15.0,14.63,14.88,41900,3.87469551155759,3.94036831683823,3.84317256502288,3.90884537030352,159502.855942236,0.0,1.0
1990-06-06,14.63,14.75,14.5,14.75,34000,3.84317256502288,3.87469551155759,3.80902270627695,3.87469551155759,129429.525108259,0.0,1.0
1990-06-07,14.5,14.5,14.13,14.13,43200,3.80902270627695,3.80902270627695,3.71182695446161,3.71182695446161,164451.631902258,0.0,1.0
1990-06-08,14.0,14.5,14.0,14.38,42600,3.67767709571568,3.80902270627695,3.67767709571568,3.77749975974225,162167.581459171,0.0,1.0
1990-06-11,14.25,14.25,13.88,13.88,26700,3.74334990099632,3.74334990099632,3.64615414918097,3.64615414918097,101640.244717368,0.0,1.0
1990-06-12,14.0,14.25,14.0,14.25,30000,3.67767709571568,3.74334990099632,3.67767709571568,3.74334990099632,114202.522154346,0.0,1.0
1990-06-13,13.75,14.13,13.75,14.0,63700,3.61200429043504,3.71182695446161,3.61200429043504,3.67767709571568,242490.022041061,0.0,1.0
1990-06-14,14.5,14.5,13.63,13.63,63400,3.80902270627695,3.80902270627695,3.58048134390034,3.58048134390034,241347.996819518,0.0,1.0
1990-06-15,14.38,14.5,14.13,14.25,44400,3.77749975974225,3.80902270627695,3.71182695446161,3.74334990099632,169019.732788432,0.0,1.0
1990-06-18,14.25,14.38,14.13,14.13,23900,3.74334990099632,3.77749975974225,3.71182695446161,3.71182695446161,90981.3426496287,0.0,1.0
1990-06-19,14.25,14.5,14.25,14.25,45000,3.74334990099632,3.80902270627695,3.74334990099632,3.74334990099632,171303.783231519,0.0,1.0
1990-06-20,14.25,14.38,14.13,14.13,33100,3.74334990099632,3.77749975974225,3.71182695446161,3.71182695446161,126003.449443628,0.0,1.0
1990-06-21,14.0,14.25,13.88,14.25,42600,3.67767709571568,3.74334990099632,3.64615414918097,3.74334990099632,162167.581459171,0.0,1.0
1990-06-22,14.25,14.38,14.13,14.25,25700,3.74334990099632,3.77749975974225,3.71182695446161,3.74334990099632,97833.4939788895,0.0,1.0
1990-06-25,14.25,14.5,14.13,14.13,27000,3.74334990099632,3.80902270627695,3.71182695446161,3.71182695446161,102782.269938911,0.0,1.0
1990-06-26,14.38,14.5,14.25,14.38,34100,3.77749975974225,3.80902270627695,3.74334990099632,3.77749975974225,129810.200182106,0.0,1.0
1990-06-27,14.13,14.38,14.13,14.25,40100,3.71182695446161,3.77749975974225,3.71182695446161,3.74334990099632,152650.704612976,0.0,1.0
1990-06-28,14.25,14.5,14.13,14.13,35500,3.74334990099632,3.80902270627695,3.71182695446161,3.71182695446161,135139.651215976,0.0,1.0
1990-06-29,14.13,14.38,14.13,14.25,32700,3.71182695446161,3.77749975974225,3.71182695446161,3.74334990099632,124480.749148237,0.0,1.0
1990-07-02,15.25,15.25,14.13,14.38,145300,4.00604112211886,4.00604112211886,3.71182695446161,3.77749975974225,553120.882300882,0.0,1.0
1990-07-03,15.5,15.75,15.13,15.13,177900,4.0717139273995,4.13738673268014,3.97451817558416,3.97451817558416,677220.956375271,0.0,1.0
1990-07-05,16.13,16.38,15.75,15.75,140700,4.23720939670671,4.30288220198734,4.13738673268014,4.13738673268014,535609.828903881,0.0,1.0
1990-07-06,16.13,16.25,15.88,16.25,133600,4.23720939670671,4.26873234324141,4.17153659142607,4.26873234324141,508581.898660686,0.0,1.0
1990-07-09,16.38,16.5,16.25,16.25,53200,4.30288220198734,4.33440514852205,4.26873234324141,4.26873234324141,202519.13928704,0.0,1.0
1990-07-10,15.88,16.38,15.63,16.25,97400,4.17153659142607,4.30288220198734,4.10586378614543,4.26873234324141,370777.521927776,0.0,1.0
1990-07-11,15.63,16.13,15.63,15.88,45200,4.10586378614543,4.23720939670671,4.10586378614543,4.17153659142607,172065.133379215,0.0,1.0
1990-07-12,15.63,15.75,15.38,15.75,40100,4.10586378614543,4.13738673268014,4.0401909808648,4.13738673268014,152650.704612976,0.0,1.0
1990-07-13,15.13,15.75,15.0,15.63,44500,3.97451817558416,4.13738673268014,3.94036831683823,4.10586378614543,169400.40786228,0.0,1.0
1990-07-16,15.63,15.63,15.0,15.13,49800,4.10586378614543,4.10586378614543,3.94036831683823,3.97451817558416,189576.186776214,0.0,1.0
1990-07-17,15.75,16.0,15.75,15.75,68600,4.13738673268014,4.20305953796078,4.13738673268014,4.13738673268014,261143.100659604,0.0,1.0
1990-07-18,16.0,16.0,15.63,16.0,44100,4.20305953796078,4.20305953796078,4.10586378614543,4.20305953796078,167877.707566888,0.0,1.0
1990-07-19,15.75,16.0,15.75,15.75,41600,4.13738673268014,4.20305953796078,4.13738673268014,4.13738673268014,158360.830720693,0.0,1.0
1990-07-20,15.38,16.0,15.38,15.75,55400,4.0401909808648,4.20305953796078,4.0401909808648,4.13738673268014,210893.990911692,0.0,1.0
1990-07-23,14.75,15.63,14.5,15.63,55200,3.87469551155759,4.10586378614543,3.80902270627695,4.10586378614543,210132.640763996,0.0,1.0
1990-07-24,15.0,15.0,14.38,14.5,31900,3.94036831683823,3.94036831683823,3.77749975974225,3.80902270627695,121435.348557454,0.0,1.0
1990-07-25,15.0,15.38,15.0,15.25,25600,3.94036831683823,4.0401909808648,3.94036831683823,4.00604112211886,97452.8189050417,0.0,1.0
1990-07-26,14.88,15.0,14.63,14.88,58000,3.90884537030352,3.94036831683823,3.84317256502288,3.90884537030352,220791.542831735,0.0,1.0
1990-07-27,14.5,14.75,14.5,14.63,38100,3.80902270627695,3.87469551155759,3.80902270627695,3.84317256502288,145037.203136019,0.0,1.0
1990-07-30,14.5,14.63,14.38,14.63,53200,3.80902270627695,3.84317256502288,3.77749975974225,3.84317256502288,202519.13928704,0.0,1.0
1990-07-31,14.5,14.75,14.38,14.38,49600,3.80902270627695,3.87469551155759,3.77749975974225,3.77749975974225,188814.836628519,0.0,1.0
1990-08-01,14.63,14.75,14.38,14.38,34000,3.84317256502288,3.87469551155759,3.77749975974225,3.77749975974225,129429.525108259,0.0,1.0
1990-08-02,14.38,14.63,14.38,14.5,58200,3.77749975974225,3.84317256502288,3.77749975974225,3.80902270627695,221552.892979431,0.0,1.0
1990-08-03,13.88,14.38,13.63,14.25,100100,3.64615414918097,3.77749975974225,3.58048134390034,3.74334990099632,381055.748921668,0.0,1.0
1990-08-06,13.0,13.5,12.38,13.5,201700,3.41498587459313,3.5463314851544,3.25211731749715,3.5463314851544,767821.623951052,0.0,1.0
1990-08-07,13.13,13.5,12.63,12.63,76200,3.44913573333906,3.5463314851544,3.31779012277779,3.31779012277779,290074.406272039,0.0,1.0
1990-08-08,13.5,13.5,13.0,13.0,65000,3.5463314851544,3.5463314851544,3.41498587459313,3.41498587459313,247438.798001083,0.0,1.0
1990-08-09,13.25,13.38,13.13,13.38,23800,3.48065867987377,3.5148085386197,3.44913573333906,3.5148085386197,90600.6675757809,0.0,1.0
1990-08-10,13.13,13.25,13.0,13.25,47200,3.44913573333906,3.48065867987377,3.41498587459313,3.48065867987377,179678.634856171,0.0,1.0
1990-08-13,13.0,13.0,12.63,13.0,65000,3.41498587459313,3.41498587459313,3.31779012277779,3.41498587459313,247438.798001083,0.0,1.0
1990-08-14,12.88,13.0,12.75,12.88,25700,3.38346292805842,3.41498587459313,3.34931306931249,3.38346292805842,97833.4939788897,0.0,1.0
1990-08-15,13.13,13.38,13.13,13.13,27900,3.44913573333906,3.5148085386197,3.44913573333906,3.44913573333906,106208.345603542,0.0,1.0
1990-08-16,12.75,13.25,12.75,13.13,16900,3.34931306931249,3.48065867987377,3.34931306931249,3.44913573333906,64334.0874802815,0.0,1.0
1990-08-17,12.38,12.5,12.0,12.5,57600,3.25211731749715,3.28364026403186,3.15229465347058,3.28364026403186,219268.842536344,0.0,1.0
1990-08-20,11.88,12.25,11.88,12.13,36700,3.12077170693588,3.21796745875122,3.12077170693588,3.18644451221651,139707.75210215,0.0,1.0
1990-08-21,12.0,12.0,11.25,11.88,114200,3.15229465347058,3.15229465347058,2.95527623762867,3.12077170693588,434730.93433421,0.0,1.0
1990-08-22,11.5,11.75,11.38,11.5,78100,3.02094904290931,3.08662184818995,2.9894260963746,3.02094904290931,297307.232675147,0.0,1.0
1990-08-23,10.5,11.0,10.25,10.88,142400,2.75825782178676,2.88960343234803,2.69258501650612,2.85808048581333,542081.305159295,0.0,1.0
1990-08-24,12.38,12.38,10.63,10.63,98100,3.25211731749715,3.25211731749715,2.79240768053269,2.79240768053269,373442.247444711,0.0,1.0
1990-08-27,13.5,13.88,13.13,13.13,162500,3.5463314851544,3.64615414918097,3.44913573333906,3.44913573333906,618596.995002707,0.0,1.0
1990-08-28,13.38,13.5,13.0,13.13,45600,3.5148085386197,3.5463314851544,3.41498587459313,3.44913573333906,173587.833674606,0.0,1.0
1990-08-29,13.38,13.5,13.0,13.13,54700,3.5148085386197,3.5463314851544,3.41498587459313,3.44913573333906,208229.265394757,0.0,1.0
1990-08-30,13.13,13.5,13.0,13.25,28600,3.44913573333906,3.5463314851544,3.41498587459313,3.48065867987377,108873.071120476,0.0,1.0
1990-08-31,13.13,13.38,13.0,13.25,25100,3.44913573333906,3.5148085386197,3.41498587459313,3.48065867987377,95549.4435358027,0.0,1.0
1990-09-04,12.75,13.0,12.63,13.0,40100,3.34931306931249,3.41498587459313,3.31779012277779,3.41498587459313,152650.704612976,0.0,1.0
1990-09-05,13.0,13.0,12.5,12.5,24500,3.41498587459313,3.41498587459313,3.28364026403186,3.28364026403186,93265.3930927158,0.0,1.0
1990-09-06,12.88,13.0,12.63,12.88,22500,3.38346292805842,3.41498587459313,3.31779012277779,3.38346292805842,85651.8916157595,0.0,1.0
1990-09-07,13.0,13.0,12.5,12.5,25200,3.41498587459313,3.41498587459313,3.28364026403186,3.28364026403186,95930.1186096505,0.0,1.0
1990-09-10,13.13,13.38,12.88,13.0,30400,3.44913573333906,3.5148085386197,3.38346292805842,3.41498587459313,115725.222449737,0.0,1.0
1990-09-11,12.75,13.13,12.75,13.13,21900,3.34931306931249,3.44913573333906,3.34931306931249,3.44913573333906,83367.8411726725,0.0,1.0
1990-09-12,12.63,12.88,12.63,12.88,30500,3.31779012277779,3.38346292805842,3.31779012277779,3.38346292805842,116105.897523585,0.0,1.0
1990-09-13,12.38,12.75,12.25,12.63,42100,3.25211731749715,3.34931306931249,3.21796745875122,3.31779012277779,160264.206089932,0.0,1.0
1990-09-14,12.13,12.25,11.88,12.13,39300,3.18644451221651,3.21796745875122,3.12077170693588,3.18644451221651,149605.304022193,0.0,1.0
1990-09-17,12.13,12.13,11.88,12.0,24700,3.18644451221651,3.18644451221651,3.12077170693588,3.15229465347058,94026.7432404115,0.0,1.0
1990-09-18,12.0,12.0,11.63,12.0,41500,3.15229465347058,3.15229465347058,3.05509890165524,3.15229465347058,157980.155646845,0.0,1.0
1990-09-19,11.88,12.0,11.75,11.75,15000,3.12077170693588,3.15229465347058,3.08662184818995,3.08662184818995,57101.2610771728,0.0,1.0
1990-09-20,11.63,11.88,11.63,11.75,18700,3.05509890165524,3.12077170693588,3.05509890165524,3.08662184818995,71186.2388095422,0.0,1.0
1990-09-21,11.38,11.5,11.25,11.5,59800,2.9894260963746,3.02094904290931,2.95527623762867,3.02094904290931,227643.694160996,0.0,1.0
1990-09-24,11.0,11.25,10.88,11.25,55700,2.88960343234803,2.95527623762867,2.85808048581333,2.95527623762867,212036.016133236,0.0,1.0
1990-09-25,11.25,11.25,10.5,10.75,119900,2.95527623762867,2.95527623762867,2.75825782178676,2.8239306270674,456429.413543536,0.0,1.0
1990-09-26,10.75,11.25,10.63,11.25,58200,2.8239306270674,2.95527623762867,2.79240768053269,2.95527623762867,221552.892979431,0.0,1.0
1990-09-27,10.63,10.88,10.25,10.75,103500,2.79240768053269,2.85808048581333,2.69258501650612,2.8239306270674,393998.701432493,0.0,1.0
1990-09-28,10.63,10.75,10.13,10.13,81500,2.79240768053269,2.8239306270674,2.66106206997142,2.66106206997142,310250.185185973,0.0,1.0
1990-10-01,12.13,12.13,11.13,11.13,116700,3.18644451221651,3.18644451221651,2.92375329109396,2.92375329109396,444247.811180406,0.0,1.0
1990-10-02,12.63,12.88,12.5,12.5,122300,3.31779012277779,3.38346292805842,3.28364026403186,3.28364026403186,465565.615315883,0.0,1.0
1990-10-03,12.75,13.0,12.38,12.75,65900,3.34931306931249,3.41498587459313,3.25211731749715,3.34931306931249,250864.873665713,0.0,1.0
1990-10-04,12.75,12.88,12.5,12.75,81700,3.34931306931249,3.38346292805842,3.28364026403186,3.34931306931249,311011.535333669,0.0,1.0
1990-10-05,12.63,12.75,12.25,12.5,46300,3.31779012277779,3.34931306931249,3.21796745875122,3.28364026403186,176252.55919154,0.0,1.0
1990-10-08,12.25,12.63,12.13,12.63,50600,3.21796745875122,3.31779012277779,3.18644451221651,3.31779012277779,192621.587366997,0.0,1.0
1990-10-09,11.75,12.13,11.63,12.13,43000,3.08662184818995,3.18644451221651,3.05509890165524,3.18644451221651,163690.281754562,0.0,1.0
1990-10-10,11.75,11.88,11.5,11.63,28400,3.08662184818995,3.12077170693588,3.02094904290931,3.05509890165524,108111.720972781,0.0,1.0
1990-10-11,11.5,11.75,11.38,11.63,20700,3.02094904290931,3.08662184818995,2.9894260963746,3.05509890165524,78799.7402864985,0.0,1.0
1990-10-12,12.0,12.0,11.38,11.38,34400,3.15229465347058,3.15229465347058,2.9894260963746,2.9894260963746,130952.22540365,0.0,1.0
1990-10-15,12.13,12.13,11.88,12.0,29500,3.18644451221651,3.18644451221651,3.12077170693588,3.15229465347058,112299.146785107,0.0,1.0
1990-10-16,11.5,11.88,11.5,11.88,35800,3.02094904290931,3.12077170693588,3.02094904290931,3.12077170693588,136281.676437519,0.0,1.0
1990-10-17,11.88,11.88,11.5,11.5,16100,3.12077170693588,3.12077170693588,3.02094904290931,3.02094904290931,61288.6868894989,0.0,1.0
1990-10-18,12.88,12.88,11.88,11.88,68400,3.38346292805842,3.38346292805842,3.12077170693588,3.12077170693588,260381.750511909,0.0,1.0
1990-10-19,12.75,12.75,12.38,12.5,55000,3.34931306931249,3.34931306931249,3.25211731749715,3.28364026403186,209371.290616301,0.0,1.0
1990-10-22,12.63,12.63,12.5,12.5,22900,3.31779012277779,3.31779012277779,3.28364026403186,3.28364026403186,87174.5919111506,0.0,1.0
1990-10-23,12.75,12.88,12.63,12.63,23900,3.34931306931249,3.38346292805842,3.31779012277779,3.31779012277779,90981.3426496289,0.0,1.0
1990-10-24,12.63,12.75,12.5,12.5,19700,3.31779012277779,3.34931306931249,3.28364026403186,3.28364026403186,74992.9895480204,0.0,1.0
1990-10-25,12.75,12.75,12.5,12.5,25700,3.34931306931249,3.34931306931249,3.28364026403186,3.28364026403186,97833.4939788897,0.0,1.0
1990-10-26,12.13,12.63,12.13,12.63,17500,3.18644451221651,3.31779012277779,3.18644451221651,3.31779012277779,66618.1379233685,0.0,1.0
1990-10-29,11.75,11.88,11.63,11.75,28100,3.08662184818995,3.12077170693588,3.05509890165524,3.08662184818995,106969.695751237,0.0,1.0
1990-10-30,11.5,11.75,11.5,11.63,25200,3.02094904290931,3.08662184818995,3.02094904290931,3.05509890165524,95930.1186096504,0.0,1.0
1990-10-31,11.5,11.63,11.38,11.5,26500,3.02094904290931,3.05509890165524,2.9894260963746,3.02094904290931,100878.894569672,0.0,1.0
1990-11-01,11.75,11.75,11.5,11.63,13400,3.08662184818995,3.08662184818995,3.02094904290931,3.05509890165524,51010.4598956077,0.0,1.0
1990-11-02,11.63,11.75,11.5,11.75,20700,3.05509890165524,3.08662184818995,3.02094904290931,3.08662184818995,78799.7402864986,0.0,1.0
1990-11-05,11.75,11.75,11.5,11.63,19600,3.08662184818995,3.08662184818995,3.02094904290931,3.05509890165524,74612.3144741725,0.0,1.0
1990-11-06,12.38,12.38,11.88,12.0,41500,3.25211731749715,3.25211731749715,3.12077170693588,3.15229465347058,157980.155646845,0.0,1.0
1990-11-07,11.75,12.25,11.75,12.13,19800,3.08662184818995,3.21796745875122,3.08662184818995,3.18644451221651,75373.6646218681,0.0,1.0
1990-11-08,11.63,11.75,11.63,11.63,13100,3.05509890165524,3.08662184818995,3.05509890165524,3.05509890165524,49868.4346740643,0.0,1.0
1990-11-09,11.88,11.88,11.63,11.63,14000,3.12077170693588,3.12077170693588,3.05509890165524,3.05509890165524,53294.5103386947,0.0,1.0
1990-11-12,12.25,12.38,12.0,12.0,19000,3.21796745875122,3.25211731749715,3.15229465347058,3.15229465347058,72328.2640310857,0.0,1.0
1990-11-13,12.38,12.38,12.13,12.25,19900,3.25211731749715,3.25211731749715,3.18644451221651,3.21796745875122,75754.3396957161,0.0,1.0
1990-11-14,12.75,12.75,12.38,12.38,22200,3.34931306931249,3.34931306931249,3.25211731749715,3.25211731749715,84509.866394216,0.0,1.0
1990-11-15,11.88,12.63,11.75,12.63,62000,3.12077170693588,3.31779012277779,3.08662184818995,3.31779012277779,236018.545785648,0.0,1.0
1990-11-16,11.75,12.25,11.63,11.63,25500,3.08662184818995,3.21796745875122,3.05509890165524,3.05509890165524,97072.1438311938,0.0,1.0
1990-11-19,12.75,12.75,12.13,12.13,46200,3.34931306931249,3.34931306931249,3.18644451221651,3.18644451221651,175871.884117693,0.0,1.0
1990-11-20,12.75,12.88,12.63,12.63,39100,3.34931306931249,3.38346292805842,3.31779012277779,3.31779012277779,148843.953874498,0.0,1.0
1990-11-21,12.75,12.75,12.5,12.63,23300,3.34931306931249,3.34931306931249,3.28364026403186,3.31779012277779,88697.292206542,0.0,1.0
1990-11-23,12.88,12.88,12.75,12.88,17300,3.38346292805842,3.38346292805842,3.34931306931249,3.38346292805842,65856.7877756728,0.0,1.0
1990-11-26,12.25,12.88,12.25,12.63,40400,3.21796745875122,3.38346292805842,3.21796745875122,3.31779012277779,153792.729834519,0.0,1.0
1990-11-27,12.25,12.5,12.13,12.38,27700,3.21796745875122,3.28364026403186,3.18644451221651,3.25211731749715,105446.995455846,0.0,1.0
1990-11-28,12.0,12.25,11.88,11.88,22800,3.21796745875122,3.2850084474752,3.18578778416371,3.18578778416371,85022.6124120517,0.25,1.0
1990-11-29,12.13,12.13,11.88,12.0,24300,3.25282877288769,3.25282877288769,3.18578778416371,3.21796745875122,90616.2053338973,0.0,1.0
1990-11-30,12.75,12.75,12.0,12.0,96600,3.41909042492317,3.41909042492317,3.21796745875122,3.21796745875122,360227.384166851,0.0,1.0
1990-12-03,12.5,12.75,12.38,12.63,69700,3.35204943619919,3.41909042492317,3.31986976161167,3.38691075033566,259915.617768421,0.0,1.0
1990-12-04,12.25,12.63,12.0,12.63,36800,3.2850084474752,3.38691075033566,3.21796745875122,3.38691075033566,137229.47968261,0.0,1.0
1990-12-05,12.5,12.5,12.13,12.13,22300,3.35204943619919,3.35204943619919,3.25282877288769,3.25282877288769,83158.0814381032,0.0,1.0
1990-12-06,12.38,12.63,12.38,12.5,51600,3.31986976161167,3.38691075033566,3.31986976161167,3.35204943619919,192419.596511486,0.0,1.0
1990-12-07,12.25,12.25,12.0,12.13,37800,3.2850084474752,3.2850084474752,3.21796745875122,3.25282877288769,140958.541630507,0.0,1.0
1990-12-10,12.25,12.38,12.13,12.25,20500,3.2850084474752,3.31986976161167,3.25282877288769,3.2850084474752,76445.7699318887,0.0,1.0
1990-12-11,12.13,12.38,12.0,12.13,25100,3.25282877288769,3.31986976161167,3.21796745875122,3.25282877288769,93599.4548922149,0.0,1.0
1990-12-12,12.25,12.38,12.0,12.0,40500,3.2850084474752,3.31986976161167,3.21796745875122,3.21796745875122,151027.008889829,0.0,1.0
1990-12-13,12.25,12.38,12.0,12.25,42000,3.2850084474752,3.31986976161167,3.21796745875122,3.2850084474752,156620.601811674,0.0,1.0
1990-12-14,12.0,12.38,12.0,12.38,32900,3.21796745875122,3.31986976161167,3.21796745875122,3.31986976161167,122686.138085811,0.0,1.0
1990-12-17,12.0,12.0,11.5,11.88,70000,3.21796745875122,3.21796745875122,3.08388548130325,3.18578778416371,261034.33635279,0.0,1.0
1990-12-18,11.38,11.88,11.13,11.75,74900,3.05170580671574,3.18578778416371,2.98466481799176,3.15092647002724,279306.739897486,0.0,1.0
1990-12-19,11.75,11.88,11.38,11.38,39100,3.15092647002724,3.18578778416371,3.05170580671574,3.05170580671574,145806.322162773,0.0,1.0
1990-12-20,11.5,11.75,11.5,11.75,67600,3.08388548130325,3.15092647002724,3.08388548130325,3.15092647002724,252084.587677838,0.0,1.0
1990-12-21,11.13,11.63,11.13,11.38,54900,2.98466481799176,3.11874679543972,2.98466481799176,3.05170580671574,204725.500939545,0.0,1.0
1990-12-24,11.0,11.38,11.0,11.13,30600,2.94980350385528,3.05170580671574,2.94980350385528,2.98466481799176,114109.295605649,0.0,1.0
1990-12-26,10.88,11.13,10.88,11.13,47800,2.91762382926777,2.98466481799176,2.91762382926777,2.98466481799176,178249.161109477,0.0,1.0
1990-12-27,11.13,11.38,10.88,10.88,27000,2.98466481799176,3.05170580671574,2.91762382926777,2.91762382926777,100684.672593219,0.0,1.0
1990-12-28,11.13,11.25,11.0,11.0,29700,2.98466481799176,3.01684449257927,2.94980350385528,2.94980350385528,110753.139852541,0.0,1.0
1990-12-31,11.0,11.25,10.88,11.13,47000,2.94980350385528,3.01684449257927,2.91762382926777,2.98466481799176,175265.91155116,0.0,1.0
1991-01-02,11.5,11.5,11.0,11.13,24400,3.08388548130325,3.08388548130325,2.94980350385528,2.98466481799176,90989.111528687,0.0,1.0
1991-01-03,11.63,11.88,11.5,11.5,33400,3.11874679543972,3.18578778416371,3.08388548130325,3.08388548130325,124550.66905976,0.0,1.0
1991-01-04,11.5,12.0,11.5,11.88,24700,3.08388548130325,3.21796745875122,3.08388548130325,3.18578778416371,92107.8301130561,0.0,1.0
1991-01-07,10.88,11.0,10.88,10.88,39600,2.91762382926777,2.94980350385528,2.91762382926777,2.91762382926777,147670.853136722,0.0,1.0
1991-01-08,10.88,11.0,10.63,10.63,28400,2.91762382926777,2.94980350385528,2.85058284054379,2.85058284054379,105905.359320275,0.0,1.0
1991-01-09,10.75,11.38,10.75,10.75,52600,2.8827625151313,3.05170580671574,2.8827625151313,2.8827625151313,196148.658459383,0.0,1.0
1991-01-10,10.75,10.88,10.63,10.63,25400,2.8827625151313,2.91762382926777,2.85058284054379,2.85058284054379,94718.173476584,0.0,1.0
1991-01-11,10.88,10.88,10.63,10.63,38400,2.91762382926777,2.91762382926777,2.85058284054379,2.85058284054379,143195.978799245,0.0,1.0
1991-01-14,10.63,10.88,10.5,10.63,39000,2.85058284054379,2.91762382926777,2.81572152640732,2.85058284054379,145433.415967983,0.0,1.0
1991-01-15,11.0,11.13,10.75,10.75,34900,2.94980350385528,2.98466481799176,2.8827625151313,2.8827625151313,130144.261981606,0.0,1.0
1991-01-16,11.0,11.0,10.75,10.75,22200,2.94980350385528,2.94980350385528,2.8827625151313,2.8827625151313,82785.1752433137,0.0,1.0
1991-01-17,12.38,12.63,11.75,11.75,176000,3.31986976161167,3.38691075033566,3.15092647002724,3.15092647002724,656314.902829874,0.0,1.0
1991-01-18,12.13,12.38,12.0,12.38,48700,3.25282877288769,3.31986976161167,3.21796745875122,3.31986976161167,181605.316862584,0.0,1.0
1991-01-21,11.63,11.63,11.25,11.63,17900,3.11874679543972,3.11874679543972,3.01684449257927,3.11874679543972,66750.2088673565,0.0,1.0
1991-01-22,11.5,11.63,10.75,10.75,55200,3.08388548130325,3.11874679543972,2.8827625151313,2.8827625151313,205844.219523915,0.0,1.0
1991-01-23,11.38,11.38,11.0,11.0,26600,3.05170580671574,3.05170580671574,2.94980350385528,2.94980350385528,99193.0478140604,0.0,1.0
1991-01-24,11.38,11.5,11.13,11.13,46500,3.05170580671574,3.08388548130325,2.98466481799176,2.98466481799176,173401.380577211,0.0,1.0
1991-01-25,11.13,11.63,11.13,11.38,31700,2.98466481799176,3.11874679543972,2.98466481799176,3.05170580671574,118211.263748335,0.0,1.0
1991-01-28,10.88,11.13,10.75,11.0,45000,2.91762382926777,2.98466481799176,2.8827625151313,2.94980350385528,167807.787655365,0.0,1.0
1991-01-29,11.0,11.0,10.63,10.63,85600,2.94980350385528,2.94980350385528,2.85058284054379,2.85058284054379,319207.702739984,0.0,1.0
1991-01-30,11.75,11.88,10.75,10.75,66600,3.15092647002724,3.18578778416371,2.8827625151313,2.8827625151313,248355.52572994,0.0,1.0
1991-01-31,11.75,11.75,11.38,11.38,46600,3.15092647002724,3.15092647002724,3.05170580671574,3.05170580671574,173774.286772,0.0,1.0
1991-02-01,11.5,11.63,11.0,11.38,67400,3.08388548130325,3.11874679543972,2.94980350385528,3.05170580671574,251338.775288258,0.0,1.0
1991-02-04,11.63,11.75,11.38,11.5,86100,3.11874679543972,3.15092647002724,3.05170580671574,3.08388548130325,321072.233713933,0.0,1.0
1991-02-05,12.38,12.38,11.5,11.63,72100,3.31986976161167,3.31986976161167,3.08388548130325,3.11874679543972,268865.366443374,0.0,1.0
1991-02-06,12.13,12.38,12.13,12.38,67700,3.25282877288769,3.31986976161167,3.25282877288769,3.31986976161167,252457.493872627,0.0,1.0
1991-02-07,12.25,12.38,12.0,12.0,58400,3.2850084474752,3.31986976161167,3.21796745875122,3.21796745875122,217777.217757185,0.0,1.0
1991-02-08,12.25,12.5,12.25,12.25,60000,3.2850084474752,3.35204943619919,3.2850084474752,3.2850084474752,223743.716873821,0.0,1.0
1991-02-11,14.0,14.0,12.5,12.5,287500,3.75429536854309,3.75429536854309,3.35204943619919,3.35204943619919,1072105.31002039,0.0,1.0
1991-02-12,13.75,14.0,13.25,13.75,190100,3.6872543798191,3.75429536854309,3.55317240237114,3.6872543798191,708894.676295222,0.0,1.0
1991-02-13,14.13,14.25,13.75,13.75,129500,3.78915668267956,3.82133635726707,3.6872543798191,3.6872543798191,482913.522252662,0.0,1.0
1991-02-14,13.38,14.13,13.25,13.88,102000,3.58803371650761,3.78915668267956,3.55317240237114,3.72211569395558,380364.318685495,0.0,1.0
1991-02-15,14.25,14.5,13.75,13.88,127300,3.82133635726707,3.88837734599106,3.6872543798191,3.72211569395558,474709.585967289,0.0,1.0
1991-02-19,14.13,14.63,14.0,14.38,101000,3.78915668267956,3.92323866012753,3.75429536854309,3.85619767140354,376635.256737598,0.0,1.0
1991-02-20,13.75,13.88,13.63,13.75,27300,3.6872543798191,3.72211569395558,3.65507470523159,3.6872543798191,101803.391177588,0.0,1.0
1991-02-21,13.5,13.63,13.25,13.38,49000,3.62021339109512,3.65507470523159,3.55317240237114,3.58803371650761,182724.035446953,0.0,1.0
1991-02-22,13.75,14.0,13.5,13.63,47100,3.6872543798191,3.75429536854309,3.62021339109512,3.65507470523159,175638.817745949,0.0,1.0
1991-02-25,13.63,14.0,13.63,13.88,64000,3.65507470523159,3.75429536854309,3.65507470523159,3.72211569395558,238659.964665409,0.0,1.0
1991-02-26,13.13,13.5,13.0,13.5,56600,3.52099272778363,3.62021339109512,3.48613141364715,3.62021339109512,211064.90625097,0.0,1.0
1991-02-27,12.88,13.13,12.63,13.13,61600,3.45395173905964,3.52099272778363,3.38691075033566,3.52099272778363,229710.215990456,0.0,1.0
1991-02-28,13.13,13.25,13.0,13.13,27400,3.52099272778363,3.55317240237114,3.48613141364715,3.52099272778363,102176.297372378,0.0,1.0
1991-03-01,12.75,12.88,12.38,12.38,34500,3.41909042492317,3.45395173905964,3.31986976161167,3.31986976161167,128652.637202447,0.0,1.0
1991-03-04,12.5,12.75,12.25,12.63,74200,3.35204943619919,3.41909042492317,3.2850084474752,3.38691075033566,276696.396533958,0.0,1.0
1991-03-05,12.88,13.13,12.38,12.38,48100,3.45395173905964,3.52099272778363,3.31986976161167,3.31986976161167,179367.879693846,0.0,1.0
1991-03-06,13.0,13.5,13.0,13.0,65600,3.48613141364715,3.62021339109512,3.48613141364715,3.48613141364715,244626.463782044,0.0,1.0
1991-03-07,13.0,13.25,12.5,12.5,68400,3.48613141364715,3.55317240237114,3.35204943619919,3.35204943619919,255067.837236156,0.0,1.0
1991-03-08,13.0,13.25,12.88,13.0,41600,3.48613141364715,3.55317240237114,3.45395173905964,3.48613141364715,155128.977032516,0.0,1.0
1991-03-11,12.88,13.38,12.75,13.38,36600,3.45395173905964,3.58803371650761,3.41909042492317,3.58803371650761,136483.667293031,0.0,1.0
1991-03-12,12.5,12.63,12.38,12.5,59600,3.35204943619919,3.38691075033566,3.31986976161167,3.35204943619919,222252.092094661,0.0,1.0
1991-03-13,12.63,12.63,12.25,12.38,54600,3.38691075033566,3.38691075033566,3.2850084474752,3.31986976161167,203606.782355176,0.0,1.0
1991-03-14,12.63,12.63,12.38,12.38,49300,3.38691075033566,3.38691075033566,3.31986976161167,3.31986976161167,183842.754031322,0.0,1.0
1991-03-15,12.13,12.5,12.13,12.38,42500,3.25282877288769,3.35204943619919,3.25282877288769,3.31986976161167,158485.132785623,0.0,1.0
1991-03-18,12.13,12.25,12.13,12.13,30300,3.25282877288769,3.2850084474752,3.25282877288769,3.25282877288769,112990.577021279,0.0,1.0
1991-03-19,12.13,12.13,11.88,12.0,42700,3.25282877288769,3.25282877288769,3.18578778416371,3.21796745875122,159230.945175202,0.0,1.0
1991-03-20,11.88,11.88,11.75,11.88,39400,3.18578778416371,3.18578778416371,3.15092647002724,3.18578778416371,146925.040747142,0.0,1.0
1991-03-21,11.75,12.25,11.75,12.13,29700,3.15092647002724,3.2850084474752,3.15092647002724,3.25282877288769,110753.139852541,0.0,1.0
1991-03-22,11.5,11.63,11.38,11.38,49800,3.08388548130325,3.11874679543972,3.05170580671574,3.05170580671574,185707.285005271,0.0,1.0
1991-03-25,11.38,11.38,11.25,11.38,40900,3.05170580671574,3.05170580671574,3.01684449257927,3.05170580671574,152518.633668988,0.0,1.0
1991-03-26,11.25,11.38,11.13,11.25,39400,3.01684449257927,3.05170580671574,2.98466481799176,3.01684449257927,146925.040747142,0.0,1.0
1991-03-27,11.38,11.38,11.13,11.13,39800,3.05170580671574,3.05170580671574,2.98466481799176,2.98466481799176,148416.665526301,0.0,1.0
1991-03-28,11.38,11.38,11.13,11.38,28000,3.05170580671574,3.05170580671574,2.98466481799176,3.05170580671574,104413.734541116,0.0,1.0
1991-04-01,11.25,11.25,11.0,11.0,27500,3.01684449257927,3.01684449257927,2.94980350385528,2.94980350385528,102549.203567168,0.0,1.0
1991-04-02,11.63,11.63,11.38,11.38,21200,3.11874679543972,3.11874679543972,3.05170580671574,3.05170580671574,79056.1132954166,0.0,1.0
1991-04-03,11.88,12.13,11.75,11.88,34900,3.18578778416371,3.25282877288769,3.15092647002724,3.18578778416371,130144.261981605,0.0,1.0
1991-04-04,11.88,12.13,11.75,11.75,20800,3.18578778416371,3.25282877288769,3.15092647002724,3.15092647002724,77564.4885162577,0.0,1.0
1991-04-05,12.0,12.0,11.75,11.88,37300,3.21796745875122,3.21796745875122,3.15092647002724,3.18578778416371,139094.010656558,0.0,1.0
1991-04-08,11.88,11.88,11.75,11.88,15600,3.18578778416371,3.18578778416371,3.15092647002724,3.18578778416371,58173.3663871932,0.0,1.0
1991-04-09,12.0,12.13,11.88,12.0,34000,3.21796745875122,3.25282877288769,3.18578778416371,3.21796745875122,126788.106228498,0.0,1.0
1991-04-10,11.63,11.88,11.63,11.75,24400,3.11874679543972,3.18578778416371,3.11874679543972,3.15092647002724,90989.111528687,0.0,1.0
1991-04-11,11.75,11.88,11.5,11.5,32700,3.15092647002724,3.18578778416371,3.08388548130325,3.08388548130325,121940.325696232,0.0,1.0
1991-04-12,11.75,11.88,11.5,11.75,36100,3.15092647002724,3.18578778416371,3.08388548130325,3.15092647002724,134619.136319082,0.0,1.0
1991-04-15,12.0,12.0,11.5,11.63,32700,3.21796745875122,3.21796745875122,3.08388548130325,3.11874679543972,121940.325696232,0.0,1.0
1991-04-16,11.63,11.88,11.5,11.75,64200,3.11874679543972,3.18578778416371,3.08388548130325,3.15092647002724,239405.777054988,0.0,1.0
1991-04-17,12.0,12.0,11.38,12.0,56900,3.21796745875122,3.21796745875122,3.05170580671574,3.21796745875122,212183.62483534,0.0,1.0
1991-04-18,11.5,11.88,11.5,11.88,49700,3.08388548130325,3.18578778416371,3.08388548130325,3.18578778416371,185334.378810481,0.0,1.0
1991-04-19,11.38,11.63,11.25,11.38,38200,3.05170580671574,3.11874679543972,3.01684449257927,3.05170580671574,142450.166409666,0.0,1.0
1991-04-22,11.25,11.38,11.13,11.38,48400,3.01684449257927,3.05170580671574,2.98466481799176,3.05170580671574,180486.598278215,0.0,1.0
1991-04-23,11.13,11.38,11.13,11.25,21200,2.98466481799176,3.05170580671574,2.98466481799176,3.01684449257927,79056.1132954164,0.0,1.0
1991-04-24,11.13,11.25,11.13,11.13,31700,2.98466481799176,3.01684449257927,2.98466481799176,2.98466481799176,118211.263748335,0.0,1.0
1991-04-25,11.13,11.25,11.13,11.13,28700,2.98466481799176,3.01684449257927,2.98466481799176,2.98466481799176,107024.077904644,0.0,1.0
1991-04-26,11.25,11.38,11.13,11.25,68700,3.01684449257927,3.05170580671574,2.98466481799176,3.01684449257927,256186.555820524,0.0,1.0
1991-04-29,11.25,11.38,11.13,11.13,9800,3.01684449257927,3.05170580671574,2.98466481799176,2.98466481799176,36544.8070893906,0.0,1.0
1991-04-30,11.25,11.25,11.13,11.25,41900,3.01684449257927,3.01684449257927,2.98466481799176,3.01684449257927,156247.695616884,0.0,1.0
1991-05-01,11.13,11.25,11.13,11.13,29200,2.98466481799176,3.01684449257927,2.98466481799176,2.98466481799176,108888.608878592,0.0,1.0
1991-05-02,11.13,11.38,11.13,11.13,59100,2.98466481799176,3.05170580671574,2.98466481799176,2.98466481799176,220387.561120713,0.0,1.0
1991-05-03,11.25,11.25,11.0,11.13,25600,3.01684449257927,3.01684449257927,2.94980350385528,2.98466481799176,95463.9858661633,0.0,1.0
1991-05-06,11.13,11.25,11.13,11.13,5900,2.98466481799176,3.01684449257927,2.98466481799176,2.98466481799176,22001.4654925923,0.0,1.0
1991-05-07,11.13,11.38,11.13,11.13,13900,2.98466481799176,3.05170580671574,2.98466481799176,2.98466481799176,51833.9610757683,0.0,1.0
1991-05-08,11.0,11.25,11.0,11.0,44300,2.94980350385528,3.01684449257927,2.94980350385528,2.94980350385528,165197.444291838,0.0,1.0
1991-05-09,10.88,11.0,10.75,10.88,39600,2.91762382926777,2.94980350385528,2.8827625151313,2.91762382926777,147670.853136722,0.0,1.0
1991-05-10,10.75,11.0,10.75,10.88,27800,2.8827625151313,2.94980350385528,2.8827625151313,2.91762382926777,103667.922151537,0.0,1.0
1991-05-13,11.13,11.13,10.75,10.75,46900,2.98466481799176,2.98466481799176,2.8827625151313,2.8827625151313,174893.005356369,0.0,1.0
1991-05-14,11.0,11.13,10.88,11.0,21900,2.94980350385528,2.98466481799176,2.91762382926777,2.94980350385528,81666.4566589446,0.0,1.0
1991-05-15,11.13,11.13,10.88,10.88,36600,2.98466481799176,2.98466481799176,2.91762382926777,2.91762382926777,136483.66729303,0.0,1.0
1991-05-16,11.0,11.13,10.88,11.13,35700,2.94980350385528,2.98466481799176,2.91762382926777,2.98466481799176,133127.511539923,0.0,1.0
1991-05-17,11.13,11.13,11.0,11.13,20600,2.98466481799176,2.98466481799176,2.94980350385528,2.98466481799176,76818.6761266782,0.0,1.0
1991-05-20,10.88,11.13,10.88,11.0,57300,2.91762382926777,2.98466481799176,2.91762382926777,2.94980350385528,213675.249614499,0.0,1.0
1991-05-21,10.88,11.0,10.75,10.88,30900,2.91762382926777,2.94980350385528,2.8827625151313,2.91762382926777,115228.014190018,0.0,1.0
1991-05-22,11.0,11.0,10.75,10.88,55800,2.94980350385528,2.94980350385528,2.8827625151313,2.91762382926777,208081.656692653,0.0,1.0
1991-05-23,11.0,11.0,10.88,10.88,18600,2.94980350385528,2.94980350385528,2.91762382926777,2.91762382926777,69360.5522308844,0.0,1.0
1991-05-24,11.25,11.25,10.75,10.88,45700,3.01684449257927,3.01684449257927,2.8827625151313,2.91762382926777,170418.131018893,0.0,1.0
1991-05-28,11.63,11.63,11.0,11.13,34400,3.11874679543972,3.11874679543972,2.94980350385528,2.98466481799176,128279.731007657,0.0,1.0
1991-05-29,11.63,11.88,11.5,11.63,63800,3.11874679543972,3.18578778416371,3.08388548130325,3.11874679543972,237914.152275829,0.0,1.0
1991-05-30,11.75,11.88,11.5,11.63,24200,3.15092647002724,3.18578778416371,3.08388548130325,3.11874679543972,90243.2991391074,0.0,1.0
1991-05-31,11.5,11.75,11.5,11.63,23900,3.08388548130325,3.15092647002724,3.08388548130325,3.11874679543972,89124.5805547385,0.0,1.0
1991-06-03,11.88,11.88,11.75,11.75,50100,3.18578778416371,3.18578778416371,3.15092647002724,3.15092647002724,186826.00358964,0.0,1.0
1991-06-04,12.0,12.0,11.75,11.88,33000,3.21796745875122,3.21796745875122,3.15092647002724,3.18578778416371,123059.044280601,0.0,1.0
1991-06-05,11.88,12.0,11.75,11.75,22700,3.18578778416371,3.21796745875122,3.15092647002724,3.15092647002724,84649.706217262,0.0,1.0
1991-06-06,11.88,12.0,11.75,11.75,27900,3.18578778416371,3.21796745875122,3.15092647002724,3.15092647002724,104040.828346326,0.0,1.0
1991-06-07,11.88,11.88,11.75,11.88,33100,3.18578778416371,3.18578778416371,3.15092647002724,3.18578778416371,123431.950475391,0.0,1.0
1991-06-10,11.5,11.75,11.38,11.38,24300,3.08388548130325,3.15092647002724,3.05170580671574,3.05170580671574,90616.2053338973,0.0,1.0
1991-06-11,11.25,11.38,11.13,11.38,45400,3.01684449257927,3.05170580671574,2.98466481799176,3.05170580671574,169299.412434524,0.0,1.0
1991-06-12,11.13,11.25,11.0,11.13,9200,2.98466481799176,3.01684449257927,2.94980350385528,2.98466481799176,34307.3699206524,0.0,1.0
1991-06-13,10.88,11.13,10.88,10.88,48000,2.91762382926777,2.98466481799176,2.91762382926777,2.91762382926777,178994.973499056,0.0,1.0
1991-06-14,11.25,11.25,10.88,10.88,20200,3.01684449257927,3.01684449257927,2.91762382926777,2.91762382926777,75327.0513475195,0.0,1.0
1991-06-17,11.25,11.38,11.25,11.38,13300,3.01684449257927,3.05170580671574,3.01684449257927,3.05170580671574,49596.5239070301,0.0,1.0
1991-06-18,11.38,11.38,11.25,11.38,27500,3.05170580671574,3.05170580671574,3.01684449257927,3.05170580671574,102549.203567168,0.0,1.0
1991-06-19,11.38,11.38,11.25,11.25,18900,3.05170580671574,3.05170580671574,3.01684449257927,3.01684449257927,70479.2708152534,0.0,1.0
1991-06-20,11.13,11.38,11.13,11.25,43800,2.98466481799176,3.05170580671574,2.98466481799176,3.01684449257927,163332.913317889,0.0,1.0
1991-06-21,11.25,11.38,11.13,11.13,22800,3.01684449257927,3.05170580671574,2.98466481799176,2.98466481799176,85022.6124120517,0.0,1.0
1991-06-24,11.25,11.25,11.13,11.13,18800,3.01684449257927,3.01684449257927,2.98466481799176,2.98466481799176,70106.3646204637,0.0,1.0
1991-06-25,11.25,11.25,11.13,11.13,14100,3.01684449257927,3.01684449257927,2.98466481799176,2.98466481799176,52579.7734653477,0.0,1.0
1991-06-26,11.13,11.25,11.0,11.13,32500,2.98466481799176,3.01684449257927,2.94980350385528,2.98466481799176,121194.513306653,0.0,1.0
1991-06-27,11.0,11.25,11.0,11.13,31000,2.94980350385528,3.01684449257927,2.94980350385528,2.98466481799176,115600.920384807,0.0,1.0
1991-06-28,10.88,11.0,10.63,11.0,56300,2.91762382926777,2.94980350385528,2.85058284054379,2.94980350385528,209946.187666602,0.0,1.0
1991-07-01,10.88,10.88,10.75,10.75,23100,2.91762382926777,2.91762382926777,2.8827625151313,2.8827625151313,86141.3309964209,0.0,1.0
1991-07-02,11.0,11.0,10.75,10.75,21200,2.94980350385528,2.94980350385528,2.8827625151313,2.8827625151313,79056.1132954167,0.0,1.0
1991-07-03,10.88,11.0,10.88,10.88,17900,2.91762382926777,2.94980350385528,2.91762382926777,2.91762382926777,66750.2088673565,0.0,1.0
1991-07-05,11.0,11.0,10.75,10.75,20500,2.94980350385528,2.94980350385528,2.8827625151313,2.8827625151313,76445.7699318887,0.0,1.0
1991-07-08,11.0,11.13,10.75,10.88,27200,2.94980350385528,2.98466481799176,2.8827625151313,2.91762382926777,101430.484982799,0.0,1.0
1991-07-09,10.75,10.88,10.63,10.75,47200,2.8827625151313,2.91762382926777,2.85058284054379,2.8827625151313,176011.723940739,0.0,1.0
1991-07-10,11.0,11.0,10.75,10.75,57700,2.94980350385528,2.94980350385528,2.8827625151313,2.8827625151313,215166.874393658,0.0,1.0
1991-07-11,10.88,11.13,10.88,10.88,12100,2.91762382926777,2.98466481799176,2.91762382926777,2.91762382926777,45121.6495695538,0.0,1.0
1991-07-12,11.63,11.63,10.88,10.88,20200,3.11874679543972,3.11874679543972,2.91762382926777,2.91762382926777,75327.0513475196,0.0,1.0
1991-07-15,11.63,11.75,11.38,11.5,27100,3.11874679543972,3.15092647002724,3.05170580671574,3.08388548130325,101057.578788009,0.0,1.0
1991-07-16,11.75,11.75,11.63,11.63,17000,3.15092647002724,3.15092647002724,3.11874679543972,3.11874679543972,63394.053114249,0.0,1.0
1991-07-17,11.63,11.75,11.5,11.5,32200,3.11874679543972,3.15092647002724,3.08388548130325,3.08388548130325,120075.794722284,0.0,1.0
1991-07-18,11.63,11.75,11.5,11.5,21400,3.11874679543972,3.15092647002724,3.08388548130325,3.08388548130325,79801.925684996,0.0,1.0
1991-07-19,11.5,11.63,11.5,11.63,22300,3.08388548130325,3.11874679543972,3.08388548130325,3.11874679543972,83158.0814381033,0.0,1.0
1991-07-22,11.5,11.63,11.13,11.13,32400,3.08388548130325,3.11874679543972,2.98466481799176,2.98466481799176,120821.607111863,0.0,1.0
1991-07-23,11.63,11.63,11.38,11.38,15300,3.11874679543972,3.11874679543972,3.05170580671574,3.05170580671574,57054.6478028242,0.0,1.0
1991-07-24,11.63,11.63,11.25,11.38,16600,3.11874679543972,3.11874679543972,3.01684449257927,3.05170580671574,61902.4283350904,0.0,1.0
1991-07-25,11.63,11.63,11.5,11.5,19400,3.11874679543972,3.11874679543972,3.08388548130325,3.08388548130325,72343.801789202,0.0,1.0
1991-07-26,11.63,11.63,11.5,11.5,13300,3.11874679543972,3.11874679543972,3.08388548130325,3.08388548130325,49596.5239070302,0.0,1.0
1991-07-29,11.38,11.5,11.38,11.5,21400,3.05170580671574,3.08388548130325,3.05170580671574,3.08388548130325,79801.9256849959,0.0,1.0
1991-07-30,11.38,11.5,11.25,11.5,22100,3.05170580671574,3.08388548130325,3.01684449257927,3.08388548130325,82412.2690485238,0.0,1.0
1991-07-31,11.38,11.38,11.25,11.25,18400,3.05170580671574,3.05170580671574,3.01684449257927,3.01684449257927,68614.7398413049,0.0,1.0
1991-08-01,11.25,11.38,11.25,11.25,8300,3.01684449257927,3.05170580671574,3.01684449257927,3.01684449257927,30951.2141675451,0.0,1.0
1991-08-02,11.25,11.38,11.25,11.25,23500,3.01684449257927,3.05170580671574,3.01684449257927,3.01684449257927,87632.9557755796,0.0,1.0
1991-08-05,11.25,11.38,11.25,11.38,20700,3.01684449257927,3.05170580671574,3.01684449257927,3.05170580671574,77191.582321468,0.0,1.0
1991-08-06,11.25,11.25,11.13,11.25,18400,3.01684449257927,3.01684449257927,2.98466481799176,3.01684449257927,68614.7398413049,0.0,1.0
1991-08-07,11.38,11.5,11.25,11.38,13100,3.05170580671574,3.08388548130325,3.01684449257927,3.05170580671574,48850.7115174508,0.0,1.0
1991-08-08,11.38,11.5,11.25,11.38,30500,3.05170580671574,3.08388548130325,3.01684449257927,3.05170580671574,113736.389410859,0.0,1.0
1991-08-09,11.38,11.38,11.25,11.38,9800,3.05170580671574,3.05170580671574,3.01684449257927,3.05170580671574,36544.8070893907,0.0,1.0
1991-08-12,11.13,11.38,11.13,11.25,21700,2.98466481799176,3.05170580671574,2.98466481799176,3.01684449257927,80920.6442693649,0.0,1.0
1991-08-13,11.13,11.25,11.13,11.13,19800,2.98466481799176,3.01684449257927,2.98466481799176,2.98466481799176,73835.4265683606,0.0,1.0
1991-08-14,11.25,11.25,11.0,11.13,24700,3.01684449257927,3.01684449257927,2.94980350385528,2.98466481799176,92107.830113056,0.0,1.0
1991-08-15,11.25,11.38,11.0,11.13,18000,3.01684449257927,3.05170580671574,2.94980350385528,2.98466481799176,67123.1150621461,0.0,1.0
1991-08-16,11.25,11.25,11.13,11.25,24000,3.01684449257927,3.01684449257927,2.98466481799176,3.01684449257927,89497.4867495281,0.0,1.0
1991-08-19,10.63,10.75,10.13,10.38,159000,2.85058284054379,2.8827625151313,2.71650086309582,2.7835418518198,592920.849715624,0.0,1.0
1991-08-20,10.5,10.63,10.25,10.38,133200,2.81572152640732,2.85058284054379,2.74868053768333,2.7835418518198,496711.051459881,0.0,1.0
1991-08-21,11.88,11.88,11.25,11.25,231600,3.18578778416371,3.18578778416371,3.01684449257927,3.01684449257927,863650.747132946,0.0,1.0
1991-08-22,11.75,12.0,11.63,11.88,87800,3.15092647002724,3.21796745875122,3.11874679543972,3.18578778416371,327411.639025357,0.0,1.0
1991-08-23,12.0,12.0,11.63,11.88,56700,3.21796745875122,3.21796745875122,3.11874679543972,3.18578778416371,211437.81244576,0.0,1.0
1991-08-26,11.88,12.0,11.75,12.0,50700,3.18578778416371,3.21796745875122,3.15092647002724,3.21796745875122,189063.440758378,0.0,1.0
1991-08-27,11.75,11.88,11.63,11.88,32700,3.15092647002724,3.18578778416371,3.11874679543972,3.18578778416371,121940.325696232,0.0,1.0
1991-08-28,11.38,11.63,11.38,11.5,20100,3.05170580671574,3.11874679543972,3.05170580671574,3.08388548130325,74954.1451527298,0.0,1.0
1991-08-29,11.5,11.63,11.25,11.38,35400,3.11070187679284,3.14586633279137,3.04307792294952,3.07824237894805,130870.786119731,0.1,1.0
1991-08-30,11.38,11.5,11.25,11.5,40100,3.07824237894805,3.11070187679284,3.04307792294952,3.11070187679284,148246.285971785,0.0,1.0
1991-09-03,11.25,11.38,11.13,11.25,34600,3.04307792294952,3.07824237894805,3.01061842510473,3.04307792294952,127913.254230019,0.0,1.0
1991-09-04,11.0,11.25,11.0,11.13,30100,2.9754539691062,3.04307792294952,2.9754539691062,3.01061842510473,111277.137350392,0.0,1.0
1991-09-05,11.13,11.13,11.0,11.0,18800,3.01061842510473,3.01061842510473,2.9754539691062,2.9754539691062,69501.9994082183,0.0,1.0
1991-09-06,11.0,11.38,11.0,11.13,44500,2.9754539691062,3.07824237894805,2.9754539691062,3.01061842510473,164512.711365198,0.0,1.0
1991-09-09,11.38,11.38,11.0,11.0,18100,3.07824237894805,3.07824237894805,2.9754539691062,2.9754539691062,66914.1590047209,0.0,1.0
1991-09-10,11.5,11.63,11.25,11.25,41500,3.11070187679284,3.14586633279137,3.04307792294952,3.04307792294952,153421.96677878,0.0,1.0
1991-09-11,11.63,11.63,11.38,11.38,21800,3.14586633279137,3.14586633279137,3.07824237894805,3.07824237894805,80592.7439946362,0.0,1.0
1991-09-12,11.5,11.63,11.5,11.5,29100,3.11070187679284,3.14586633279137,3.11070187679284,3.11070187679284,107580.222488253,0.0,1.0
1991-09-13,11.75,11.75,11.5,11.5,33800,3.17832583063617,3.17832583063617,3.11070187679284,3.11070187679284,124955.722340307,0.0,1.0
1991-09-16,11.63,11.75,11.5,11.63,57000,3.14586633279137,3.17832583063617,3.11070187679284,3.14586633279137,210724.147141939,0.0,1.0
1991-09-17,11.88,11.88,11.75,11.75,40400,3.2134902866347,3.2134902866347,3.17832583063617,3.17832583063617,149355.360430426,0.0,1.0
1991-09-18,11.75,12.0,11.63,11.75,131300,3.17832583063617,3.24594978447949,3.14586633279137,3.17832583063617,485404.921398886,0.0,1.0
1991-09-19,11.5,11.63,11.5,11.63,34600,3.11070187679284,3.14586633279137,3.11070187679284,3.14586633279137,127913.254230019,0.0,1.0
1991-09-20,11.63,11.63,11.5,11.63,16900,3.14586633279137,3.14586633279137,3.11070187679284,3.14586633279137,62477.8611701538,0.0,1.0
1991-09-23,11.38,11.75,11.0,11.75,32800,3.07824237894805,3.17832583063617,2.9754539691062,3.17832583063617,121258.807478168,0.0,1.0
1991-09-24,11.13,11.25,11.13,11.13,19600,3.01061842510473,3.04307792294952,3.01061842510473,3.01061842510473,72459.5312979297,0.0,1.0
1991-09-25,11.38,11.38,11.25,11.25,25500,3.07824237894805,3.07824237894805,3.04307792294952,3.04307792294952,94271.3289845515,0.0,1.0
1991-09-26,11.25,11.38,11.25,11.25,43800,3.04307792294952,3.07824237894805,3.04307792294952,3.04307792294952,161924.8709617,0.0,1.0
1991-09-27,11.25,11.38,11.13,11.13,52800,3.04307792294952,3.07824237894805,3.01061842510473,3.01061842510473,195197.104720954,0.0,1.0
1991-09-30,11.63,11.63,11.38,11.38,38800,3.14586633279137,3.14586633279137,3.07824237894805,3.07824237894805,143440.296651004,0.0,1.0
1991-10-01,11.88,11.88,11.5,11.5,64300,3.2134902866347,3.2134902866347,3.11070187679284,3.11070187679284,237711.625635555,0.0,1.0
1991-10-02,12.0,12.0,11.88,11.88,55200,3.24594978447949,3.24594978447949,3.2134902866347,3.2134902866347,204069.700390088,0.0,1.0
1991-10-03,11.88,12.0,11.88,11.88,24100,3.2134902866347,3.24594978447949,3.2134902866347,3.2134902866347,89095.6481775564,0.0,1.0
1991-10-04,12.13,12.13,11.88,11.88,54400,3.28111424047802,3.28111424047802,3.2134902866347,3.2134902866347,201112.168500376,0.0,1.0
1991-10-07,12.0,12.13,12.0,12.0,33900,3.24594978447949,3.28111424047802,3.24594978447949,3.24594978447949,125325.413826521,0.0,1.0
1991-10-08,12.13,12.13,12.0,12.0,57400,3.28111424047802,3.28111424047802,3.24594978447949,3.24594978447949,212202.913086794,0.0,1.0
1991-10-09,11.88,12.13,11.88,12.13,56300,3.2134902866347,3.28111424047802,3.2134902866347,3.28111424047802,208136.306738441,0.0,1.0
1991-10-10,12.13,12.13,11.88,12.0,30900,3.28111424047802,3.28111424047802,3.2134902866347,3.24594978447949,114234.669240104,0.0,1.0
1991-10-11,12.13,12.13,12.0,12.13,44300,3.28111424047802,3.28111424047802,3.24594978447949,3.28111424047802,163773.32839277,0.0,1.0
1991-10-14,12.13,12.13,12.0,12.0,37000,3.28111424047802,3.28111424047802,3.24594978447949,3.24594978447949,136785.849899153,0.0,1.0
1991-10-15,12.63,12.63,12.25,12.25,80500,3.41636214816466,3.41636214816466,3.31357373832281,3.31357373832281,297601.646402212,0.0,1.0
1991-10-16,12.5,12.63,12.5,12.5,42700,3.38119769216614,3.41636214816466,3.38119769216614,3.38119769216614,157858.264613347,0.0,1.0
1991-10-17,12.5,12.63,12.38,12.5,39900,3.38119769216614,3.41636214816466,3.34873819432134,3.38119769216614,147506.902999357,0.0,1.0
1991-10-18,12.5,12.63,12.38,12.5,68200,3.38119769216614,3.41636214816466,3.34873819432134,3.38119769216614,252129.593597898,0.0,1.0
1991-10-21,12.5,12.5,12.25,12.38,58900,3.38119769216614,3.38119769216614,3.31357373832281,3.34873819432134,217748.285380003,0.0,1.0
1991-10-22,12.63,12.63,12.38,12.5,44000,3.41636214816466,3.41636214816466,3.34873819432134,3.38119769216614,162664.253934128,0.0,1.0
1991-10-23,12.63,12.63,12.5,12.5,22500,3.41636214816466,3.41636214816466,3.38119769216614,3.38119769216614,83180.5843981338,0.0,1.0
1991-10-24,12.5,12.63,12.5,12.5,24700,3.38119769216614,3.41636214816466,3.38119769216614,3.38119769216614,91313.7970948399,0.0,1.0
1991-10-25,12.5,12.63,12.38,12.5,25600,3.38119769216614,3.41636214816466,3.34873819432134,3.38119769216614,94641.0204707653,0.0,1.0
1991-10-28,12.0,12.38,12.0,12.38,34400,3.24594978447949,3.34873819432134,3.24594978447949,3.34873819432134,127173.871257591,0.0,1.0
1991-10-29,11.88,12.25,11.88,12.13,59000,3.2134902866347,3.31357373832281,3.2134902866347,3.28111424047802,218117.976866217,0.0,1.0
1991-10-30,12.13,12.13,12.0,12.0,29700,3.28111424047802,3.28111424047802,3.24594978447949,3.24594978447949,109798.371405536,0.0,1.0
1991-10-31,12.0,12.13,12.0,12.0,10200,3.24594978447949,3.28111424047802,3.24594978447949,3.24594978447949,37708.5315938206,0.0,1.0
1991-11-01,12.0,12.0,11.88,12.0,23000,3.24594978447949,3.24594978447949,3.2134902866347,3.24594978447949,85029.0418292033,0.0,1.0
1991-11-04,11.88,12.0,11.88,12.0,8800,3.2134902866347,3.24594978447949,3.2134902866347,3.24594978447949,32532.8507868256,0.0,1.0
1991-11-05,12.0,12.0,11.88,11.88,23500,3.24594978447949,3.24594978447949,3.2134902866347,3.2134902866347,86877.4992602729,0.0,1.0
1991-11-06,12.0,12.0,11.88,12.0,20900,3.24594978447949,3.24594978447949,3.2134902866347,3.24594978447949,77265.5206187108,0.0,1.0
1991-11-07,11.88,12.0,11.88,11.88,18600,3.2134902866347,3.24594978447949,3.2134902866347,3.2134902866347,68762.6164357904,0.0,1.0
1991-11-08,11.88,12.0,11.88,12.0,29600,3.2134902866347,3.24594978447949,3.2134902866347,3.24594978447949,109428.679919322,0.0,1.0
1991-11-11,12.0,12.13,11.88,12.0,24400,3.24594978447949,3.28111424047802,3.2134902866347,3.24594978447949,90204.7226361983,0.0,1.0
1991-11-12,12.0,12.13,11.88,12.13,28200,3.24594978447949,3.28111424047802,3.2134902866347,3.28111424047802,104252.999112328,0.0,1.0
1991-11-13,12.0,12.0,11.88,11.88,19100,3.24594978447949,3.24594978447949,3.2134902866347,3.2134902866347,70611.0738668601,0.0,1.0
1991-11-14,11.88,12.0,11.88,11.88,27500,3.2134902866347,3.24594978447949,3.2134902866347,3.2134902866347,101665.15870883,0.0,1.0
1991-11-15,11.75,12.0,11.75,11.75,64200,3.17832583063617,3.24594978447949,3.17832583063617,3.17832583063617,237341.934149341,0.0,1.0
1991-11-18,11.63,11.88,11.63,11.63,34900,3.14586633279137,3.2134902866347,3.14586633279137,3.14586633279137,129022.328688661,0.0,1.0
1991-11-19,11.63,11.63,11.5,11.63,22900,3.14586633279137,3.14586633279137,3.11070187679284,3.14586633279137,84659.3503429894,0.0,1.0
1991-11-20,11.38,11.63,11.38,11.5,25500,3.07824237894805,3.14586633279137,3.07824237894805,3.11070187679284,94271.3289845515,0.0,1.0
1991-11-21,11.5,11.5,11.25,11.38,22300,3.11070187679284,3.11070187679284,3.04307792294952,3.07824237894805,82441.2014257059,0.0,1.0
1991-11-22,11.38,11.5,11.38,11.38,14300,3.07824237894805,3.11070187679284,3.07824237894805,3.07824237894805,52865.8825285916,0.0,1.0
1991-11-25,11.5,11.5,11.25,11.38,22400,3.11070187679284,3.11070187679284,3.04307792294952,3.07824237894805,82810.8929119199,0.0,1.0
1991-11-26,11.63,11.75,11.38,11.38,33800,3.14586633279137,3.17832583063617,3.07824237894805,3.07824237894805,124955.722340308,0.0,1.0
1991-11-27,11.75,11.88,11.63,11.75,13100,3.17832583063617,3.2134902866347,3.14586633279137,3.17832583063617,48429.5846940244,0.0,1.0
1991-11-29,11.13,11.5,11.13,11.5,43800,3.01061842510473,3.11070187679284,3.01061842510473,3.11070187679284,161924.8709617,0.0,1.0
1991-12-02,11.25,11.38,11.13,11.25,43600,3.04307792294952,3.07824237894805,3.01061842510473,3.04307792294952,161185.487989272,0.0,1.0
1991-12-03,11.25,11.25,11.13,11.13,34000,3.04307792294952,3.04307792294952,3.01061842510473,3.01061842510473,125695.105312735,0.0,1.0
1991-12-04,11.0,11.25,11.0,11.13,18500,2.9754539691062,3.04307792294952,2.9754539691062,3.01061842510473,68392.9249495766,0.0,1.0
1991-12-05,11.0,11.13,10.88,11.0,51700,2.9754539691062,3.01061842510473,2.9429944712614,2.9754539691062,191130.4983726,0.0,1.0
1991-12-06,10.88,11.0,10.75,10.88,22800,2.9429944712614,2.9754539691062,2.90783001526288,2.9429944712614,84289.6588567756,0.0,1.0
1991-12-09,11.0,11.0,10.75,10.75,42200,2.9754539691062,2.9754539691062,2.90783001526288,2.90783001526288,156009.807182277,0.0,1.0
1991-12-10,10.88,11.0,10.75,10.75,30900,2.9429944712614,2.9754539691062,2.90783001526288,2.90783001526288,114234.669240104,0.0,1.0
1991-12-11,10.75,10.88,10.75,10.88,23100,2.90783001526288,2.9429944712614,2.90783001526288,2.9429944712614,85398.7333154171,0.0,1.0
1991-12-12,10.88,11.0,10.75,10.75,24000,2.9429944712614,2.9754539691062,2.90783001526288,2.90783001526288,88725.9566913427,0.0,1.0
1991-12-13,11.25,11.25,10.88,10.88,50600,3.04307792294952,3.04307792294952,2.9429944712614,2.9429944712614,187063.892024247,0.0,1.0
1991-12-16,11.0,11.25,10.75,11.25,52200,2.9754539691062,3.04307792294952,2.90783001526288,3.04307792294952,192978.95580367,0.0,1.0
1991-12-17,11.38,11.38,11.0,11.0,30600,3.07824237894805,3.07824237894805,2.9754539691062,2.9754539691062,113125.594781462,0.0,1.0
1991-12-18,11.63,11.63,11.25,11.25,60000,3.14586633279137,3.14586633279137,3.04307792294952,3.04307792294952,221814.891728357,0.0,1.0
1991-12-19,11.5,11.63,11.13,11.5,31900,3.11070187679284,3.14586633279137,3.01061842510473,3.11070187679284,117931.584102243,0.0,1.0
1991-12-20,11.13,11.38,11.13,11.13,37200,3.05119279741072,3.11972812529506,3.05119279741072,3.05119279741072,135696.439881267,0.15,1.0
1991-12-23,11.25,11.25,11.13,11.25,25700,3.0840897547952,3.0840897547952,3.05119279741072,3.0840897547952,93747.2716384026,0.0,1.0
1991-12-24,11.38,11.5,11.25,11.25,18400,3.11972812529506,3.15262508267954,3.0840897547952,3.0840897547952,67118.6691885839,0.0,1.0
1991-12-26,11.88,11.88,11.5,11.5,28800,3.25679878106373,3.25679878106373,3.15262508267954,3.15262508267954,105055.308295175,0.0,1.0
1991-12-27,11.75,12.0,11.75,11.88,43000,3.22116041056388,3.28969573844822,3.22116041056388,3.25679878106373,156853.411690712,0.0,1.0
1991-12-30,12.0,12.0,11.5,11.63,60500,3.28969573844822,3.28969573844822,3.15262508267954,3.1882634531794,220689.102495072,0.0,1.0
1991-12-31,12.0,12.38,12.0,12.0,47700,3.28969573844822,3.39386943683241,3.28969573844822,3.28969573844822,173997.854363883,0.0,1.0
1992-01-02,12.5,12.5,12.25,12.25,42800,3.42676639421689,3.42676639421689,3.35823106633255,3.35823106633255,156123.860938663,0.0,1.0
1992-01-03,13.13,13.38,12.5,12.5,177800,3.59947542048542,3.66801074836976,3.42676639421689,3.42676639421689,648570.618572295,0.0,1.0
1992-01-06,12.75,13.25,12.75,13.25,106800,3.49530172210123,3.63237237786991,3.49530172210123,3.63237237786991,389580.101594606,0.0,1.0
1992-01-07,13.0,13.0,12.88,12.88,47900,3.56383704998557,3.56383704998557,3.53094009260109,3.53094009260109,174727.405115933,0.0,1.0
1992-01-08,12.75,13.0,12.38,12.75,81800,3.49530172210123,3.56383704998557,3.39386943683241,3.49530172210123,298386.257588378,0.0,1.0
1992-01-09,13.38,13.38,12.5,12.75,130000,3.66801074836976,3.66801074836976,3.42676639421689,3.49530172210123,474207.988832386,0.0,1.0
1992-01-10,12.75,13.25,12.75,13.13,65300,3.49530172210123,3.63237237786991,3.49530172210123,3.59947542048542,238198.320544268,0.0,1.0
1992-01-13,12.75,13.0,12.63,12.75,25200,3.49530172210123,3.56383704998557,3.46240476471675,3.49530172210123,91923.3947582779,0.0,1.0
1992-01-14,12.5,12.75,12.25,12.38,79700,3.42676639421689,3.49530172210123,3.35823106633255,3.39386943683241,290725.974691855,0.0,1.0
1992-01-15,12.63,12.63,12.5,12.5,59900,3.46240476471675,3.46240476471675,3.42676639421689,3.42676639421689,218500.450238922,0.0,1.0
1992-01-16,12.5,12.63,12.13,12.5,51200,3.42676639421689,3.46240476471675,3.32533410894807,3.42676639421689,186764.992524755,0.0,1.0
1992-01-17,12.5,12.5,12.25,12.38,47000,3.42676639421689,3.42676639421689,3.35823106633255,3.39386943683241,171444.426731709,0.0,1.0
1992-01-20,12.5,12.5,12.38,12.38,29500,3.42676639421689,3.42676639421689,3.39386943683241,3.39386943683241,107608.735927349,0.0,1.0
1992-01-21,12.5,12.63,12.25,12.38,27100,3.42676639421689,3.46240476471675,3.35823106633255,3.39386943683241,98854.1269027513,0.0,1.0
1992-01-22,12.75,12.88,12.5,12.63,41200,3.49530172210123,3.53094009260109,3.42676639421689,3.46240476471675,150287.454922264,0.0,1.0
1992-01-23,12.25,12.63,12.25,12.63,45000,3.35823106633255,3.46240476471675,3.35823106633255,3.46240476471675,164148.919211211,0.0,1.0
1992-01-24,12.63,12.63,12.25,12.25,21600,3.46240476471675,3.46240476471675,3.35823106633255,3.35823106633255,78791.481221381,0.0,1.0
1992-01-27,12.25,12.63,12.25,12.5,58300,3.35823106633255,3.46240476471675,3.35823106633255,3.42676639421689,212664.044222524,0.0,1.0
1992-01-28,11.88,12.25,11.88,12.25,52900,3.25679878106373,3.35823106633255,3.25679878106373,3.35823106633255,192966.173917179,0.0,1.0
1992-01-29,11.63,11.88,11.63,11.88,46600,3.1882634531794,3.25679878106373,3.1882634531794,3.25679878106373,169985.325227609,0.0,1.0
1992-01-30,11.5,11.63,11.38,11.5,51800,3.15262508267954,3.1882634531794,3.11972812529506,3.15262508267954,188953.644780905,0.0,1.0
1992-01-31,11.5,11.5,11.38,11.5,59100,3.15262508267954,3.15262508267954,3.11972812529506,3.15262508267954,215582.247230723,0.0,1.0
1992-02-03,11.63,11.75,11.38,11.38,41800,3.1882634531794,3.22116041056388,3.11972812529506,3.11972812529506,152476.107178413,0.0,1.0
1992-02-04,11.63,11.75,11.5,11.5,30600,3.1882634531794,3.22116041056388,3.15262508267954,3.15262508267954,111621.265063623,0.0,1.0
1992-02-05,11.5,11.63,11.5,11.5,28800,3.15262508267954,3.1882634531794,3.15262508267954,3.15262508267954,105055.308295175,0.0,1.0
1992-02-06,11.75,11.75,11.5,11.63,26900,3.22116041056388,3.22116041056388,3.15262508267954,3.1882634531794,98124.5761507014,0.0,1.0
1992-02-07,11.75,11.75,11.5,11.63,14900,3.22116041056388,3.22116041056388,3.15262508267954,3.1882634531794,54351.5310277119,0.0,1.0
1992-02-10,11.63,11.75,11.38,11.5,31100,3.1882634531794,3.22116041056388,3.11972812529506,3.15262508267954,113445.141943748,0.0,1.0
1992-02-11,11.5,11.75,11.38,11.63,27800,3.15262508267954,3.22116041056388,3.11972812529506,3.1882634531794,101407.554534926,0.0,1.0
1992-02-12,11.63,11.75,11.38,11.38,16300,3.1882634531794,3.22116041056388,3.11972812529506,3.11972812529506,59458.3862920607,0.0,1.0
1992-02-13,11.25,11.63,11.25,11.5,26600,3.0840897547952,3.1882634531794,3.0840897547952,3.15262508267954,97030.2500226268,0.0,1.0
1992-02-14,11.38,11.5,11.13,11.13,42600,3.11972812529506,3.15262508267954,3.05119279741072,3.05119279741072,155394.310186613,0.0,1.0
1992-02-18,11.25,11.5,11.25,11.38,29900,3.0840897547952,3.15262508267954,3.0840897547952,3.11972812529506,109067.837431449,0.0,1.0
1992-02-19,11.38,11.38,11.13,11.25,22100,3.11972812529506,3.11972812529506,3.05119279741072,3.0840897547952,80615.3581015056,0.0,1.0
1992-02-20,11.88,12.0,11.25,11.38,36400,3.25679878106373,3.28969573844822,3.0840897547952,3.11972812529506,132778.236873068,0.0,1.0
1992-02-21,11.88,12.0,11.75,11.75,28200,3.25679878106373,3.28969573844822,3.22116041056388,3.22116041056388,102866.656039025,0.0,1.0
1992-02-24,12.0,12.13,11.75,11.75,65600,3.28969573844822,3.32533410894807,3.22116041056388,3.22116041056388,239292.646672342,0.0,1.0
1992-02-25,11.75,12.25,11.75,12.0,55000,3.22116041056388,3.35823106633255,3.22116041056388,3.28969573844822,200626.456813702,0.0,1.0
1992-02-26,11.75,12.0,11.75,11.88,19600,3.22116041056388,3.28969573844822,3.22116041056388,3.25679878106373,71495.9737008828,0.0,1.0
1992-02-27,12.0,12.0,11.75,11.88,11300,3.28969573844822,3.28969573844822,3.22116041056388,3.25679878106373,41219.6174908151,0.0,1.0
1992-02-28,12.13,12.25,11.88,11.88,28400,3.32533410894807,3.35823106633255,3.25679878106373,3.25679878106373,103596.206791075,0.0,1.0
1992-03-02,11.88,12.0,11.63,11.75,25000,3.25679878106373,3.28969573844822,3.1882634531794,3.22116041056388,91193.8440062282,0.0,1.0
1992-03-03,12.13,12.13,11.88,11.88,38900,3.32533410894807,3.32533410894807,3.25679878106373,3.25679878106373,141897.621273691,0.0,1.0
1992-03-04,11.88,12.13,11.75,11.88,121800,3.25679878106373,3.32533410894807,3.22116041056388,3.25679878106373,444296.407998344,0.0,1.0
1992-03-05,12.0,12.13,11.88,11.88,44600,3.28969573844822,3.32533410894807,3.25679878106373,3.25679878106373,162689.817707111,0.0,1.0
1992-03-06,12.25,12.25,11.88,12.0,47100,3.35823106633255,3.35823106633255,3.25679878106373,3.28969573844822,171809.202107734,0.0,1.0
1992-03-09,12.0,12.25,12.0,12.0,15000,3.28969573844822,3.35823106633255,3.28969573844822,3.28969573844822,54716.3064037368,0.0,1.0
1992-03-10,12.13,12.13,12.0,12.0,11900,3.32533410894807,3.32533410894807,3.28969573844822,3.28969573844822,43408.2697469646,0.0,1.0
1992-03-11,12.0,12.13,12.0,12.0,21700,3.28969573844822,3.32533410894807,3.28969573844822,3.28969573844822,79156.2565974059,0.0,1.0
1992-03-12,11.88,12.0,11.63,11.88,63800,3.25679878106373,3.28969573844822,3.1882634531794,3.25679878106373,232726.689903894,0.0,1.0
1992-03-13,12.0,12.0,11.75,11.75,27000,3.28969573844822,3.28969573844822,3.22116041056388,3.22116041056388,98489.3515267262,0.0,1.0
1992-03-16,11.75,12.0,11.75,11.88,20400,3.22116041056388,3.28969573844822,3.22116041056388,3.25679878106373,74414.1767090821,0.0,1.0
1992-03-17,11.88,12.0,11.63,11.75,16700,3.25679878106373,3.28969573844822,3.1882634531794,3.22116041056388,60917.4877961605,0.0,1.0
1992-03-18,11.63,11.88,11.63,11.75,28700,3.1882634531794,3.25679878106373,3.1882634531794,3.22116041056388,104690.53291915,0.0,1.0
1992-03-19,11.63,11.75,11.63,11.63,23800,3.1882634531794,3.22116041056388,3.1882634531794,3.1882634531794,86816.5394939291,0.0,1.0
1992-03-20,11.88,11.88,11.63,11.75,24600,3.25679878106373,3.25679878106373,3.1882634531794,3.22116041056388,89734.7425021286,0.0,1.0
1992-03-23,11.63,11.88,11.63,11.75,52000,3.1882634531794,3.25679878106373,3.1882634531794,3.22116041056388,189683.195532954,0.0,1.0
1992-03-24,11.63,11.75,11.5,11.5,25200,3.1882634531794,3.22116041056388,3.15262508267954,3.15262508267954,91923.3947582778,0.0,1.0
1992-03-25,11.5,11.63,11.38,11.5,12900,3.15262508267954,3.1882634531794,3.11972812529506,3.15262508267954,47056.0235072137,0.0,1.0
1992-03-26,11.38,11.5,11.25,11.38,27300,3.11972812529506,3.15262508267954,3.0840897547952,3.11972812529506,99583.6776548011,0.0,1.0
1992-03-27,11.25,11.5,11.25,11.38,19900,3.0840897547952,3.15262508267954,3.0840897547952,3.11972812529506,72590.2998289576,0.0,1.0
1992-03-30,11.5,11.5,11.25,11.25,15700,3.15262508267954,3.15262508267954,3.0840897547952,3.0840897547952,57269.7340359113,0.0,1.0
1992-03-31,11.5,11.5,11.25,11.25,20200,3.15262508267954,3.15262508267954,3.0840897547952,3.0840897547952,73684.6259570323,0.0,1.0
1992-04-01,11.25,11.38,11.13,11.38,38600,3.0840897547952,3.11972812529506,3.05119279741072,3.11972812529506,140803.295145616,0.0,1.0
1992-04-02,11.0,11.25,11.0,11.25,24700,3.01555442691087,3.0840897547952,3.01555442691087,3.0840897547952,90099.5178781532,0.0,1.0
1992-04-03,11.0,11.13,10.88,11.0,36200,3.01555442691087,3.05119279741072,2.98265746952638,3.01555442691087,132048.686121018,0.0,1.0
1992-04-06,11.63,11.63,10.88,11.13,35200,3.1882634531794,3.1882634531794,2.98265746952638,3.05119279741072,128400.932360769,0.0,1.0
1992-04-07,11.25,11.5,11.13,11.5,29100,3.0840897547952,3.15262508267954,3.05119279741072,3.15262508267954,106149.63442325,0.0,1.0
1992-04-08,11.0,11.13,10.88,11.13,23700,3.01555442691087,3.05119279741072,2.98265746952638,3.05119279741072,86451.7641179041,0.0,1.0
1992-04-09,11.0,11.0,10.75,11.0,28400,3.01555442691087,3.01555442691087,2.94701909902653,3.01555442691087,103596.206791075,0.0,1.0
1992-04-10,11.38,11.38,11.0,11.13,14800,3.11972812529506,3.11972812529506,3.01555442691087,3.05119279741072,53986.755651687,0.0,1.0
1992-04-13,11.38,11.38,11.13,11.25,13500,3.11972812529506,3.11972812529506,3.05119279741072,3.0840897547952,49244.6757633632,0.0,1.0
1992-04-14,11.25,11.25,11.0,11.13,12000,3.0840897547952,3.0840897547952,3.01555442691087,3.05119279741072,43773.0451229895,0.0,1.0
1992-04-15,11.13,11.25,10.88,11.13,22500,3.05119279741072,3.0840897547952,2.98265746952638,3.05119279741072,82074.4596056053,0.0,1.0
1992-04-16,11.13,11.13,10.88,11.13,35200,3.05119279741072,3.05119279741072,2.98265746952638,3.05119279741072,128400.932360769,0.0,1.0
1992-04-20,11.0,11.0,10.75,10.88,26300,3.01555442691087,3.01555442691087,2.94701909902653,2.98265746952638,95935.9238945518,0.0,1.0
1992-04-21,11.25,11.25,10.88,10.88,18900,3.0840897547952,3.0840897547952,2.98265746952638,2.98265746952638,68942.5460687085,0.0,1.0
1992-04-22,11.13,11.13,11.0,11.0,15100,3.05119279741072,3.05119279741072,3.01555442691087,3.01555442691087,55081.0817797618,0.0,1.0
1992-04-23,11.0,11.13,10.88,11.0,14000,3.01555442691087,3.05119279741072,2.98265746952638,3.01555442691087,51068.5526434876,0.0,1.0
1992-04-24,11.0,11.13,10.88,10.88,17300,3.01555442691087,3.05119279741072,2.98265746952638,2.98265746952638,63106.1400523097,0.0,1.0
1992-04-27,11.25,11.25,11.0,11.13,27800,3.0840897547952,3.0840897547952,3.01555442691087,3.05119279741072,101407.554534926,0.0,1.0
1992-04-28,11.25,11.25,11.0,11.25,14000,3.0840897547952,3.0840897547952,3.01555442691087,3.0840897547952,51068.5526434878,0.0,1.0
1992-04-29,11.13,11.25,11.13,11.13,18100,3.05119279741072,3.0840897547952,3.05119279741072,3.05119279741072,66024.3430605092,0.0,1.0
1992-04-30,11.13,11.25,11.0,11.13,20100,3.05119279741072,3.0840897547952,3.01555442691087,3.05119279741072,73319.8505810074,0.0,1.0
1992-05-01,11.0,11.25,11.0,11.25,21300,3.01555442691087,3.0840897547952,3.01555442691087,3.0840897547952,77697.1550933062,0.0,1.0
1992-05-04,11.0,11.13,10.88,11.13,20600,3.01555442691087,3.05119279741072,2.98265746952638,3.05119279741072,75143.7274611318,0.0,1.0
1992-05-05,11.25,11.25,11.0,11.13,22100,3.0840897547952,3.0840897547952,3.01555442691087,3.05119279741072,80615.3581015057,0.0,1.0
1992-05-06,11.25,11.25,11.13,11.13,11200,3.0840897547952,3.0840897547952,3.05119279741072,3.05119279741072,40854.8421147902,0.0,1.0
1992-05-07,11.0,11.25,10.75,11.13,48500,3.01555442691087,3.0840897547952,2.94701909902653,3.05119279741072,176916.057372082,0.0,1.0
1992-05-08,10.88,11.13,10.88,11.13,51200,2.98265746952638,3.05119279741072,2.98265746952638,3.05119279741072,186764.992524755,0.0,1.0
1992-05-11,10.88,11.0,10.75,10.88,75300,2.98265746952638,3.01555442691087,2.94701909902653,2.98265746952638,274675.858146759,0.0,1.0
1992-05-12,10.63,10.88,10.63,10.75,66000,2.91412214164205,2.98265746952638,2.91412214164205,2.94701909902653,240751.748176442,0.0,1.0
1992-05-13,10.63,10.88,10.63,10.63,54500,2.91412214164205,2.98265746952638,2.91412214164205,2.91412214164205,198802.579933577,0.0,1.0
1992-05-14,10.75,10.75,10.63,10.63,20700,2.94701909902653,2.94701909902653,2.91412214164205,2.91412214164205,75508.5028371568,0.0,1.0
1992-05-15,10.88,10.88,10.5,10.5,20000,2.98265746952638,2.98265746952638,2.87848377114219,2.87848377114219,72955.0752049826,0.0,1.0
1992-05-18,11.25,11.25,10.88,10.88,49700,3.0840897547952,3.0840897547952,2.98265746952638,2.98265746952638,181293.361884382,0.0,1.0
1992-05-19,11.25,11.38,11.13,11.13,17300,3.0840897547952,3.11972812529506,3.05119279741072,3.05119279741072,63106.1400523099,0.0,1.0
1992-05-20,11.25,11.25,11.0,11.13,32100,3.0840897547952,3.0840897547952,3.01555442691087,3.05119279741072,117092.895703997,0.0,1.0
1992-05-21,11.25,11.25,11.13,11.13,17300,3.0840897547952,3.0840897547952,3.05119279741072,3.05119279741072,63106.1400523099,0.0,1.0
1992-05-22,11.38,11.5,11.25,11.25,65500,3.11972812529506,3.15262508267954,3.0840897547952,3.0840897547952,238927.871296318,0.0,1.0
1992-05-26,11.38,11.5,11.25,11.38,24700,3.11972812529506,3.15262508267954,3.0840897547952,3.11972812529506,90099.5178781533,0.0,1.0
1992-05-27,11.25,11.38,11.13,11.25,36400,3.0840897547952,3.11972812529506,3.05119279741072,3.0840897547952,132778.236873068,0.0,1.0
1992-05-28,11.63,11.63,11.25,11.25,26500,3.1882634531794,3.1882634531794,3.0840897547952,3.0840897547952,96665.4746466017,0.0,1.0
1992-05-29,11.38,11.5,11.25,11.5,38900,3.11972812529506,3.15262508267954,3.0840897547952,3.15262508267954,141897.621273691,0.0,1.0
1992-06-01,11.38,11.5,11.25,11.25,14000,3.11972812529506,3.15262508267954,3.0840897547952,3.0840897547952,51068.5526434877,0.0,1.0
1992-06-02,11.13,11.5,11.13,11.5,25800,3.05119279741072,3.15262508267954,3.05119279741072,3.15262508267954,94112.0470144274,0.0,1.0
1992-06-03,11.13,11.25,11.0,11.0,17400,3.05119279741072,3.0840897547952,3.01555442691087,3.01555442691087,63470.9154283348,0.0,1.0
1992-06-04,11.0,11.13,10.88,11.0,37100,3.01555442691087,3.05119279741072,2.98265746952638,3.01555442691087,135331.664505242,0.0,1.0
1992-06-05,11.13,11.13,11.0,11.0,17800,3.05119279741072,3.05119279741072,3.01555442691087,3.01555442691087,64930.0169324344,0.0,1.0
1992-06-08,11.13,11.38,11.0,11.0,19200,3.05119279741072,3.11972812529506,3.01555442691087,3.01555442691087,70036.8721967832,0.0,1.0
1992-06-09,11.13,11.38,11.13,11.13,13400,3.05119279741072,3.11972812529506,3.05119279741072,3.05119279741072,48879.9003873383,0.0,1.0
1992-06-10,11.25,11.25,11.13,11.25,13200,3.0840897547952,3.0840897547952,3.05119279741072,3.0840897547952,48150.3496352885,0.0,1.0
1992-06-11,11.0,11.25,11.0,11.25,16500,3.01555442691087,3.0840897547952,3.01555442691087,3.0840897547952,60187.9370441104,0.0,1.0
1992-06-12,11.38,11.38,11.0,11.0,18200,3.11972812529506,3.11972812529506,3.01555442691087,3.01555442691087,66389.118436534,0.0,1.0
1992-06-15,11.5,11.5,11.38,11.38,47700,3.15262508267954,3.15262508267954,3.11972812529506,3.11972812529506,173997.854363883,0.0,1.0
1992-06-16,11.25,11.5,11.25,11.38,15000,3.0840897547952,3.15262508267954,3.0840897547952,3.11972812529506,54716.3064037369,0.0,1.0
1992-06-17,11.25,11.38,11.25,11.25,17000,3.0840897547952,3.11972812529506,3.0840897547952,3.0840897547952,62011.8139242352,0.0,1.0
1992-06-18,11.25,11.25,11.13,11.25,16500,3.0840897547952,3.0840897547952,3.05119279741072,3.0840897547952,60187.9370441106,0.0,1.0
1992-06-19,11.25,11.38,11.13,11.13,12800,3.0840897547952,3.11972812529506,3.05119279741072,3.05119279741072,46691.2481311888,0.0,1.0
1992-06-22,11.0,11.13,11.0,11.0,16900,3.01555442691087,3.05119279741072,3.01555442691087,3.01555442691087,61647.0385482101,0.0,1.0
1992-06-23,11.0,11.13,10.88,11.0,16900,3.01555442691087,3.05119279741072,2.98265746952638,3.01555442691087,61647.0385482101,0.0,1.0
1992-06-24,11.0,11.13,10.88,11.0,10800,3.01555442691087,3.05119279741072,2.98265746952638,3.01555442691087,39395.7406106905,0.0,1.0
1992-06-25,11.13,11.13,10.88,10.88,11100,3.05119279741072,3.05119279741072,2.98265746952638,2.98265746952638,40490.0667387653,0.0,1.0
1992-06-26,11.0,11.13,10.88,11.0,17300,3.01555442691087,3.05119279741072,2.98265746952638,3.01555442691087,63106.1400523097,0.0,1.0
1992-06-29,11.38,11.38,11.13,11.13,34600,3.11972812529506,3.11972812529506,3.05119279741072,3.05119279741072,126212.28010462,0.0,1.0
1992-06-30,11.38,11.38,11.25,11.25,23800,3.11972812529506,3.11972812529506,3.0840897547952,3.0840897547952,86816.5394939291,0.0,1.0
1992-07-01,11.25,11.38,11.0,11.25,25100,3.0840897547952,3.11972812529506,3.01555442691087,3.0840897547952,91558.6193822531,0.0,1.0
1992-07-02,11.38,11.38,11.0,11.0,35500,3.11972812529506,3.11972812529506,3.01555442691087,3.01555442691087,129495.258488844,0.0,1.0
1992-07-06,11.75,11.75,11.38,11.38,57300,3.22116041056388,3.22116041056388,3.11972812529506,3.11972812529506,209016.290462275,0.0,1.0
1992-07-07,11.5,11.75,11.38,11.5,19900,3.15262508267954,3.22116041056388,3.11972812529506,3.15262508267954,72590.2998289576,0.0,1.0
1992-07-08,11.38,11.63,11.38,11.5,31500,3.11972812529506,3.1882634531794,3.11972812529506,3.15262508267954,114904.243447847,0.0,1.0
1992-07-09,11.63,11.88,11.38,11.5,25000,3.1882634531794,3.25679878106373,3.11972812529506,3.15262508267954,91193.844006228,0.0,1.0
1992-07-10,11.75,11.88,11.63,11.75,24900,3.22116041056388,3.25679878106373,3.1882634531794,3.22116041056388,90829.0686302031,0.0,1.0
1992-07-13,11.63,11.75,11.38,11.75,31800,3.1882634531794,3.22116041056388,3.11972812529506,3.22116041056388,115998.569575922,0.0,1.0
1992-07-14,11.75,11.75,11.5,11.5,19700,3.22116041056388,3.22116041056388,3.15262508267954,3.15262508267954,71860.7490769077,0.0,1.0
1992-07-15,11.63,11.75,11.5,11.5,44300,3.1882634531794,3.22116041056388,3.15262508267954,3.15262508267954,161595.491579036,0.0,1.0
1992-07-16,11.5,11.5,11.25,11.5,20500,3.15262508267954,3.15262508267954,3.0840897547952,3.15262508267954,74778.9520851071,0.0,1.0
1992-07-17,11.13,11.25,11.13,11.13,28200,3.05119279741072,3.0840897547952,3.05119279741072,3.05119279741072,102866.656039025,0.0,1.0
1992-07-20,11.25,11.25,11.0,11.13,27500,3.0840897547952,3.0840897547952,3.01555442691087,3.05119279741072,100313.228406851,0.0,1.0
1992-07-21,11.25,11.25,10.88,11.0,34600,3.0840897547952,3.0840897547952,2.98265746952638,3.01555442691087,126212.28010462,0.0,1.0
1992-07-22,11.13,11.25,11.13,11.25,21000,3.05119279741072,3.0840897547952,3.05119279741072,3.0840897547952,76602.8289652316,0.0,1.0
1992-07-23,11.0,11.25,11.0,11.0,24800,3.01555442691087,3.0840897547952,3.01555442691087,3.01555442691087,90464.2932541781,0.0,1.0
1992-07-24,11.0,11.13,10.88,11.0,21700,3.01555442691087,3.05119279741072,2.98265746952638,3.01555442691087,79156.2565974059,0.0,1.0
1992-07-27,11.0,11.13,10.88,10.88,11300,3.01555442691087,3.05119279741072,2.98265746952638,2.98265746952638,41219.617490815,0.0,1.0
1992-07-28,11.25,11.38,11.0,11.13,15100,3.0840897547952,3.11972812529506,3.01555442691087,3.05119279741072,55081.0817797618,0.0,1.0
1992-07-29,11.13,11.38,11.0,11.13,41200,3.05119279741072,3.11972812529506,3.01555442691087,3.05119279741072,150287.454922264,0.0,1.0
1992-07-30,11.13,11.13,11.0,11.0,25200,3.05119279741072,3.05119279741072,3.01555442691087,3.01555442691087,91923.394758278,0.0,1.0
1992-07-31,11.13,11.25,11.13,11.13,24400,3.05119279741072,3.0840897547952,3.05119279741072,3.05119279741072,89005.1917500787,0.0,1.0
1992-08-03,11.13,11.13,11.0,11.0,25400,3.05119279741072,3.05119279741072,3.01555442691087,3.01555442691087,92652.9455103278,0.0,1.0
1992-08-04,11.13,11.13,11.0,11.13,9800,3.05119279741072,3.05119279741072,3.01555442691087,3.05119279741072,35747.9868504414,0.0,1.0
1992-08-05,11.13,11.13,10.88,11.0,27000,3.05119279741072,3.05119279741072,2.98265746952638,3.01555442691087,98489.3515267264,0.0,1.0
1992-08-06,10.75,11.0,10.75,10.88,37100,2.94701909902653,3.01555442691087,2.94701909902653,2.98265746952638,135331.664505242,0.0,1.0
1992-08-07,10.63,10.75,10.5,10.63,64200,2.91412214164205,2.94701909902653,2.87848377114219,2.91412214164205,234185.791407993,0.0,1.0
1992-08-10,10.75,10.75,10.63,10.63,20400,2.94701909902653,2.94701909902653,2.91412214164205,2.91412214164205,74414.1767090821,0.0,1.0
1992-08-11,10.88,11.0,10.5,10.5,42300,2.98265746952638,3.01555442691087,2.87848377114219,2.87848377114219,154299.984058538,0.0,1.0
1992-08-12,11.0,11.13,10.75,10.75,38000,3.01555442691087,3.05119279741072,2.94701909902653,2.94701909902653,138614.642889466,0.0,1.0
1992-08-13,11.0,11.13,11.0,11.0,26200,3.01555442691087,3.05119279741072,3.01555442691087,3.01555442691087,95571.1485185269,0.0,1.0
1992-08-14,11.38,11.38,11.0,11.0,38300,3.11972812529506,3.11972812529506,3.01555442691087,3.01555442691087,139708.969017541,0.0,1.0
1992-08-17,11.25,11.38,11.13,11.13,23100,3.0840897547952,3.11972812529506,3.05119279741072,3.05119279741072,84263.1118617548,0.0,1.0
1992-08-18,11.0,11.0,10.88,11.0,28100,3.01555442691087,3.01555442691087,2.98265746952638,3.01555442691087,102501.880663,0.0,1.0
1992-08-19,10.75,11.0,10.75,10.88,24000,2.94701909902653,3.01555442691087,2.94701909902653,2.98265746952638,87546.0902459789,0.0,1.0
1992-08-20,10.75,10.88,10.75,10.75,25300,2.94701909902653,2.98265746952638,2.94701909902653,2.94701909902653,92288.1701343027,0.0,1.0
1992-08-21,11.0,11.0,10.75,10.88,41800,3.01555442691087,3.01555442691087,2.94701909902653,2.98265746952638,152476.107178413,0.0,1.0
1992-08-24,10.88,11.13,10.88,10.88,57900,2.98265746952638,3.05119279741072,2.98265746952638,2.98265746952638,211204.942718424,0.0,1.0
1992-08-25,10.88,11.0,10.88,11.0,25800,2.98265746952638,3.01555442691087,2.98265746952638,3.01555442691087,94112.0470144275,0.0,1.0
1992-08-26,11.0,11.0,10.75,10.75,17800,3.01555442691087,3.01555442691087,2.94701909902653,2.94701909902653,64930.0169324343,0.0,1.0
1992-08-27,11.13,11.25,10.88,11.0,47400,3.05119279741072,3.0840897547952,2.98265746952638,3.01555442691087,172903.528235809,0.0,1.0
1992-08-28,11.13,11.13,11.0,11.0,24700,3.05119279741072,3.05119279741072,3.01555442691087,3.01555442691087,90099.5178781534,0.0,1.0
1992-08-31,11.25,11.38,11.25,11.25,39200,3.0840897547952,3.11972812529506,3.0840897547952,3.0840897547952,142991.947401766,0.0,1.0
1992-09-01,11.5,11.5,11.25,11.25,19300,3.15262508267954,3.15262508267954,3.0840897547952,3.0840897547952,70401.6475728081,0.0,1.0
1992-09-02,11.5,11.5,11.38,11.38,45700,3.15262508267954,3.15262508267954,3.11972812529506,3.11972812529506,166702.346843385,0.0,1.0
1992-09-03,11.38,11.38,11.0,11.38,37900,3.11972812529506,3.11972812529506,3.01555442691087,3.11972812529506,138249.867513442,0.0,1.0
1992-09-04,11.5,11.5,11.25,11.38,36300,3.15262508267954,3.15262508267954,3.0840897547952,3.11972812529506,132413.461497043,0.0,1.0
1992-09-08,11.75,11.75,11.38,11.5,34500,3.22116041056388,3.22116041056388,3.11972812529506,3.15262508267954,125847.504728595,0.0,1.0
1992-09-09,11.75,11.75,11.5,11.63,42800,3.22116041056388,3.22116041056388,3.15262508267954,3.1882634531794,156123.860938662,0.0,1.0
1992-09-10,12.13,12.13,11.75,11.75,88800,3.32533410894807,3.32533410894807,3.22116041056388,3.22116041056388,323920.533910122,0.0,1.0
1992-09-11,11.75,12.13,11.75,12.13,32300,3.22116041056388,3.32533410894807,3.22116041056388,3.32533410894807,117822.446456047,0.0,1.0
1992-09-14,13.0,13.0,12.25,12.38,274200,3.56383704998557,3.56383704998557,3.35823106633255,3.39386943683241,1000214.08106031,0.0,1.0
1992-09-15,12.75,12.88,12.5,12.75,91000,3.49530172210123,3.53094009260109,3.42676639421689,3.49530172210123,331945.59218267,0.0,1.0
1992-09-16,12.75,12.88,12.5,12.5,88800,3.49530172210123,3.53094009260109,3.42676639421689,3.42676639421689,323920.533910122,0.0,1.0
1992-09-17,12.63,12.88,12.5,12.88,30900,3.46240476471675,3.53094009260109,3.42676639421689,3.53094009260109,112715.591191698,0.0,1.0
1992-09-18,13.38,13.38,12.5,12.5,139600,3.66801074836976,3.66801074836976,3.42676639421689,3.42676639421689,509226.424930778,0.0,1.0
1992-09-21,12.63,12.88,12.5,12.88,68800,3.46240476471675,3.53094009260109,3.42676639421689,3.53094009260109,250965.45870514,0.0,1.0
1992-09-22,12.25,12.63,12.13,12.63,44100,3.35823106633255,3.46240476471675,3.32533410894807,3.46240476471675,160865.940826987,0.0,1.0
1992-09-23,12.0,12.13,11.75,11.88,43100,3.28969573844822,3.32533410894807,3.22116041056388,3.25679878106373,157218.187066737,0.0,1.0
1992-09-24,12.13,12.13,12.0,12.13,14500,3.32533410894807,3.32533410894807,3.28969573844822,3.32533410894807,52892.4295236123,0.0,1.0
1992-09-25,11.63,12.25,11.38,12.0,37000,3.1882634531794,3.35823106633255,3.11972812529506,3.28969573844822,134966.889129217,0.0,1.0
1992-09-28,11.88,11.88,11.0,11.13,36300,3.25679878106373,3.25679878106373,3.01555442691087,3.05119279741072,132413.461497043,0.0,1.0
1992-09-29,12.0,12.0,11.75,11.75,12400,3.28969573844822,3.28969573844822,3.22116041056388,3.22116041056388,45232.1466270891,0.0,1.0
1992-09-30,12.0,12.0,11.75,12.0,14000,3.28969573844822,3.28969573844822,3.22116041056388,3.28969573844822,51068.5526434877,0.0,1.0
1992-10-01,12.0,12.13,11.88,11.88,18700,3.28969573844822,3.32533410894807,3.25679878106373,3.25679878106373,68212.9953166585,0.0,1.0
1992-10-02,12.0,12.38,12.0,12.38,31200,3.28969573844822,3.39386943683241,3.28969573844822,3.39386943683241,113809.917319773,0.0,1.0
1992-10-05,11.88,12.0,11.5,12.0,43800,3.25679878106373,3.28969573844822,3.15262508267954,3.28969573844822,159771.614698912,0.0,1.0
1992-10-06,11.88,11.88,11.63,11.63,18300,3.25679878106373,3.25679878106373,3.1882634531794,3.1882634531794,66753.8938125591,0.0,1.0
1992-10-07,11.75,11.75,11.5,11.5,34600,3.22116041056388,3.22116041056388,3.15262508267954,3.15262508267954,126212.28010462,0.0,1.0
1992-10-08,11.88,12.0,11.75,11.75,30100,3.25679878106373,3.28969573844822,3.22116041056388,3.22116041056388,109797.388183499,0.0,1.0
1992-10-09,12.0,12.0,11.75,11.88,30800,3.28969573844822,3.28969573844822,3.22116041056388,3.25679878106373,112350.815815673,0.0,1.0
1992-10-12,11.88,12.0,11.75,11.88,20600,3.25679878106373,3.28969573844822,3.22116041056388,3.25679878106373,75143.727461132,0.0,1.0
1992-10-13,11.88,11.88,11.5,11.75,25600,3.25679878106373,3.25679878106373,3.15262508267954,3.22116041056388,93382.4962623777,0.0,1.0
1992-10-14,12.0,12.0,11.75,11.75,23800,3.28969573844822,3.28969573844822,3.22116041056388,3.22116041056388,86816.5394939291,0.0,1.0
1992-10-15,12.0,12.38,11.88,11.88,36800,3.28969573844822,3.39386943683241,3.25679878106373,3.25679878106373,134237.338377168,0.0,1.0
1992-10-16,11.88,12.25,11.88,12.0,45900,3.25679878106373,3.35823106633255,3.25679878106373,3.28969573844822,167431.897595435,0.0,1.0
1992-10-19,11.63,11.88,11.63,11.75,20000,3.1882634531794,3.25679878106373,3.1882634531794,3.22116041056388,72955.0752049824,0.0,1.0
1992-10-20,12.0,12.13,11.63,11.63,29600,3.28969573844822,3.32533410894807,3.1882634531794,3.1882634531794,107973.511303374,0.0,1.0
1992-10-21,12.0,12.13,11.88,12.0,32800,3.28969573844822,3.32533410894807,3.25679878106373,3.28969573844822,119646.323336171,0.0,1.0
1992-10-22,11.88,12.0,11.88,11.88,16600,3.25679878106373,3.28969573844822,3.25679878106373,3.25679878106373,60552.7124201355,0.0,1.0
1992-10-23,12.0,12.0,11.88,11.88,17800,3.28969573844822,3.28969573844822,3.25679878106373,3.25679878106373,64930.0169324343,0.0,1.0
1992-10-26,12.13,12.13,11.88,11.88,18100,3.32533410894807,3.32533410894807,3.25679878106373,3.25679878106373,66024.3430605092,0.0,1.0
1992-10-27,11.75,12.13,11.63,12.13,33000,3.22116041056388,3.32533410894807,3.1882634531794,3.32533410894807,120375.874088221,0.0,1.0
1992-10-28,11.5,11.63,11.5,11.63,27800,3.15262508267954,3.1882634531794,3.15262508267954,3.1882634531794,101407.554534926,0.0,1.0
1992-10-29,11.25,11.5,11.25,11.38,16000,3.0840897547952,3.15262508267954,3.0840897547952,3.11972812529506,58364.060163986,0.0,1.0
1992-10-30,11.25,11.38,11.25,11.25,16300,3.0840897547952,3.11972812529506,3.0840897547952,3.0840897547952,59458.3862920608,0.0,1.0
1992-11-02,11.38,11.5,11.25,11.38,12000,3.11972812529506,3.15262508267954,3.0840897547952,3.11972812529506,43773.0451229895,0.0,1.0
1992-11-03,11.38,11.5,11.25,11.5,9500,3.11972812529506,3.15262508267954,3.0840897547952,3.15262508267954,34653.6607223667,0.0,1.0
1992-11-04,11.13,11.38,11.0,11.38,27800,3.05119279741072,3.11972812529506,3.01555442691087,3.11972812529506,101407.554534926,0.0,1.0
1992-11-05,11.0,11.25,11.0,11.13,21700,3.01555442691087,3.0840897547952,3.01555442691087,3.05119279741072,79156.2565974059,0.0,1.0
1992-11-06,10.88,10.88,10.63,10.75,67000,2.98265746952638,2.98265746952638,2.91412214164205,2.94701909902653,244399.501936692,0.0,1.0
1992-11-09,10.88,11.0,10.75,10.75,22400,2.98265746952638,3.01555442691087,2.94701909902653,2.94701909902653,81709.6842295805,0.0,1.0
1992-11-10,10.63,11.13,10.63,10.88,34500,2.91412214164205,3.05119279741072,2.91412214164205,2.98265746952638,125847.504728595,0.0,1.0
1992-11-11,10.63,10.75,10.63,10.75,30100,2.91412214164205,2.94701909902653,2.91412214164205,2.94701909902653,109797.388183498,0.0,1.0
1992-11-12,10.88,11.0,10.63,10.63,29500,2.98265746952638,3.01555442691087,2.91412214164205,2.91412214164205,107608.735927349,0.0,1.0
1992-11-13,10.5,11.0,10.5,11.0,55500,2.87848377114219,3.01555442691087,2.87848377114219,3.01555442691087,202450.333693826,0.0,1.0
1992-11-16,10.75,10.75,10.63,10.63,13000,2.94701909902653,2.94701909902653,2.91412214164205,2.91412214164205,47420.7988832386,0.0,1.0
1992-11-17,10.63,10.63,10.38,10.5,76300,2.91412214164205,2.91412214164205,2.84558681375771,2.87848377114219,278323.611907008,0.0,1.0
1992-11-18,10.5,10.75,10.25,10.5,46900,2.87848377114219,2.94701909902653,2.80994844325785,2.87848377114219,171079.651355684,0.0,1.0
1992-11-19,10.63,10.75,10.38,10.5,17800,2.91412214164205,2.94701909902653,2.84558681375771,2.87848377114219,64930.0169324343,0.0,1.0
1992-11-20,10.5,10.5,10.38,10.5,43500,2.87848377114219,2.87848377114219,2.84558681375771,2.87848377114219,158677.288570837,0.0,1.0
1992-11-23,10.5,10.75,10.5,10.63,17000,2.87848377114219,2.94701909902653,2.87848377114219,2.91412214164205,62011.8139242351,0.0,1.0
1992-11-24,10.38,10.75,10.38,10.5,42100,2.84558681375771,2.94701909902653,2.84558681375771,2.87848377114219,153570.433306488,0.0,1.0
1992-11-25,10.25,10.5,10.25,10.38,42200,2.80994844325785,2.87848377114219,2.80994844325785,2.84558681375771,153935.208682513,0.0,1.0
1992-11-27,10.38,10.38,10.13,10.38,11500,2.84558681375771,2.84558681375771,2.77705148587337,2.84558681375771,41949.1682428649,0.0,1.0
1992-11-30,10.25,10.38,10.13,10.38,50100,2.80994844325785,2.84558681375771,2.77705148587337,2.84558681375771,182752.463388481,0.0,1.0
1992-12-01,10.13,10.38,10.13,10.25,33100,2.77705148587337,2.84558681375771,2.77705148587337,2.80994844325785,120740.649464246,0.0,1.0
1992-12-02,10.25,10.25,10.13,10.13,24300,2.80994844325785,2.80994844325785,2.77705148587337,2.77705148587337,88640.4163740538,0.0,1.0
1992-12-03,10.0,10.25,10.0,10.13,38300,2.74141311537351,2.80994844325785,2.74141311537351,2.77705148587337,139708.969017542,0.0,1.0
1992-12-04,10.0,10.13,9.875,10.0,60800,2.74141311537351,2.77705148587337,2.70714545143135,2.74141311537351,221783.428623147,0.0,1.0
1992-12-07,9.875,10.0,9.625,9.75,48600,2.70714545143135,2.74141311537351,2.63861012354701,2.67287778748918,177280.832748107,0.0,1.0
1992-12-08,9.875,10.0,9.75,9.875,62900,2.70714545143135,2.74141311537351,2.67287778748918,2.70714545143135,229443.711519669,0.0,1.0
1992-12-09,10.25,10.25,9.875,10.0,49100,2.80994844325785,2.80994844325785,2.70714545143135,2.74141311537351,179104.709628232,0.0,1.0
1992-12-10,9.875,10.13,9.875,10.0,41700,2.70714545143135,2.77705148587337,2.70714545143135,2.74141311537351,152111.331802388,0.0,1.0
1992-12-11,9.75,10.0,9.75,9.875,28200,2.67287778748918,2.74141311537351,2.67287778748918,2.70714545143135,102866.656039025,0.0,1.0
1992-12-14,9.875,9.875,9.75,9.75,30400,2.70714545143135,2.70714545143135,2.67287778748918,2.67287778748918,110891.714311573,0.0,1.0
1992-12-15,9.875,10.0,9.75,9.75,36400,2.70714545143135,2.74141311537351,2.67287778748918,2.67287778748918,132778.236873068,0.0,1.0
1992-12-16,9.875,10.0,9.875,10.0,22100,2.70714545143135,2.74141311537351,2.70714545143135,2.74141311537351,80615.3581015055,0.0,1.0
1992-12-17,9.75,9.75,9.625,9.75,26500,2.67287778748918,2.67287778748918,2.63861012354701,2.67287778748918,96665.4746466016,0.0,1.0
1992-12-18,9.75,10.0,9.625,9.75,84800,2.67287778748918,2.74141311537351,2.63861012354701,2.67287778748918,309329.518869125,0.0,1.0
1992-12-21,9.75,9.75,9.5,9.625,38800,2.67287778748918,2.67287778748918,2.60434245960484,2.63861012354701,141532.845897666,0.0,1.0
1992-12-22,9.875,9.875,9.625,9.625,42300,2.70714545143135,2.70714545143135,2.63861012354701,2.63861012354701,154299.984058538,0.0,1.0
1992-12-23,9.625,9.875,9.625,9.625,44800,2.63861012354701,2.70714545143135,2.63861012354701,2.63861012354701,163419.368459161,0.0,1.0
1992-12-24,9.625,9.75,9.5,9.5,32100,2.63861012354701,2.67287778748918,2.60434245960484,2.60434245960484,117092.895703997,0.0,1.0
1992-12-28,9.875,10.0,9.625,9.625,40500,2.70714545143135,2.74141311537351,2.63861012354701,2.63861012354701,147734.027290089,0.0,1.0
1992-12-29,9.875,10.13,9.875,10.0,31900,2.70714545143135,2.77705148587337,2.70714545143135,2.74141311537351,116363.344951947,0.0,1.0
1992-12-30,9.875,10.0,9.75,10.0,33500,2.70714545143135,2.74141311537351,2.67287778748918,2.74141311537351,122199.750968345,0.0,1.0
1992-12-31,10.13,10.25,9.875,10.0,84200,2.77705148587337,2.80994844325785,2.70714545143135,2.74141311537351,307140.866612976,0.0,1.0
1993-01-04,10.13,10.5,10.13,10.25,47000,2.77705148587337,2.87848377114219,2.77705148587337,2.80994844325785,171444.426731709,0.0,1.0
1993-01-05,10.75,10.75,10.13,10.13,75700,2.94701909902653,2.94701909902653,2.77705148587337,2.77705148587337,276134.959650858,0.0,1.0
1993-01-06,11.25,11.38,10.63,10.75,97600,3.0840897547952,3.11972812529506,2.91412214164205,2.94701909902653,356020.767000315,0.0,1.0
1993-01-07,11.13,11.38,10.88,11.0,44800,3.05119279741072,3.11972812529506,2.98265746952638,3.01555442691087,163419.368459161,0.0,1.0
1993-01-08,10.75,11.13,10.75,11.0,50700,2.94701909902653,3.05119279741072,2.94701909902653,3.01555442691087,184941.11564463,0.0,1.0
1993-01-11,10.63,10.63,10.5,10.5,24700,2.91412214164205,2.91412214164205,2.87848377114219,2.87848377114219,90099.5178781532,0.0,1.0
1993-01-12,10.63,10.75,10.5,10.5,27500,2.91412214164205,2.94701909902653,2.87848377114219,2.87848377114219,100313.228406851,0.0,1.0
1993-01-13,10.75,10.75,10.38,10.63,33900,2.94701909902653,2.94701909902653,2.84558681375771,2.91412214164205,123658.852472445,0.0,1.0
1993-01-14,10.75,10.75,10.5,10.63,34400,2.94701909902653,2.94701909902653,2.87848377114219,2.91412214164205,125482.72935257,0.0,1.0
1993-01-15,11.38,11.38,10.75,10.75,63600,3.11972812529506,3.11972812529506,2.94701909902653,2.94701909902653,231997.139151844,0.0,1.0
1993-01-18,11.25,11.25,10.88,11.25,59200,3.0840897547952,3.0840897547952,2.98265746952638,3.0840897547952,215947.022606748,0.0,1.0
1993-01-19,11.0,11.13,10.75,11.0,52800,3.01555442691087,3.05119279741072,2.94701909902653,3.01555442691087,192601.398541153,0.0,1.0
1993-01-20,11.13,11.25,11.13,11.25,32900,3.05119279741072,3.0840897547952,3.05119279741072,3.0840897547952,120011.098712196,0.0,1.0
1993-01-21,11.25,11.25,11.0,11.0,28900,3.0840897547952,3.0840897547952,3.01555442691087,3.01555442691087,105420.0836712,0.0,1.0
1993-01-22,11.25,11.38,11.25,11.38,37200,3.0840897547952,3.11972812529506,3.0840897547952,3.11972812529506,135696.439881268,0.0,1.0
1993-01-25,11.0,11.25,10.88,11.25,83700,3.01555442691087,3.0840897547952,2.98265746952638,3.0840897547952,305316.989732851,0.0,1.0
1993-01-26,10.75,11.13,10.63,10.75,31300,2.94701909902653,3.05119279741072,2.91412214164205,2.94701909902653,114174.692695797,0.0,1.0
1993-01-27,10.38,10.63,10.38,10.5,46400,2.84558681375771,2.91412214164205,2.84558681375771,2.87848377114219,169255.774475559,0.0,1.0
1993-01-28,10.63,10.63,10.38,10.38,30400,2.91412214164205,2.91412214164205,2.84558681375771,2.84558681375771,110891.714311573,0.0,1.0
1993-01-29,10.88,10.88,10.5,10.5,22200,2.98265746952638,2.98265746952638,2.87848377114219,2.87848377114219,80980.1334775306,0.0,1.0
1993-02-01,10.63,10.88,10.5,10.63,23800,2.91412214164205,2.98265746952638,2.87848377114219,2.91412214164205,86816.539493929,0.0,1.0
1993-02-02,10.75,10.75,10.38,10.5,17700,2.94701909902653,2.94701909902653,2.84558681375771,2.87848377114219,64565.2415564094,0.0,1.0
1993-02-03,11.0,11.0,10.75,10.75,41700,3.01555442691087,3.01555442691087,2.94701909902653,2.94701909902653,152111.331802388,0.0,1.0
1993-02-04,12.13,12.25,11.38,11.38,279300,3.32533410894807,3.35823106633255,3.11972812529506,3.11972812529506,1018817.62523758,0.0,1.0
1993-02-05,12.13,12.63,12.13,12.5,204700,3.32533410894807,3.46240476471675,3.32533410894807,3.42676639421689,746695.194722996,0.0,1.0
1993-02-08,12.0,12.13,11.63,12.0,113400,3.28969573844822,3.32533410894807,3.1882634531794,3.28969573844822,413655.27641225,0.0,1.0
1993-02-09,11.75,12.13,11.75,12.13,33900,3.22116041056388,3.32533410894807,3.22116041056388,3.32533410894807,123658.852472445,0.0,1.0
1993-02-10,11.5,11.75,11.38,11.63,55500,3.15262508267954,3.22116041056388,3.11972812529506,3.1882634531794,202450.333693826,0.0,1.0
1993-02-11,11.75,12.0,11.63,11.63,42400,3.22116041056388,3.28969573844822,3.1882634531794,3.1882634531794,154664.759434563,0.0,1.0
1993-02-12,11.75,12.0,11.75,12.0,42900,3.22116041056388,3.28969573844822,3.22116041056388,3.28969573844822,156488.636314687,0.0,1.0
1993-02-16,11.5,12.0,11.38,11.75,58500,3.15262508267954,3.28969573844822,3.11972812529506,3.22116041056388,213393.594974574,0.0,1.0
1993-02-17,11.38,11.63,11.38,11.63,21700,3.11972812529506,3.1882634531794,3.11972812529506,3.1882634531794,79156.256597406,0.0,1.0
1993-02-18,11.5,11.75,11.5,11.5,50700,3.15262508267954,3.22116041056388,3.15262508267954,3.15262508267954,184941.115644631,0.0,1.0
1993-02-19,12.0,12.0,11.5,11.5,74800,3.28969573844822,3.28969573844822,3.15262508267954,3.15262508267954,272851.981266634,0.0,1.0
1993-02-22,12.25,12.25,11.88,12.0,64200,3.35823106633255,3.35823106633255,3.25679878106373,3.28969573844822,234185.791407994,0.0,1.0
1993-02-23,11.75,12.25,11.75,12.13,68500,3.22116041056388,3.35823106633255,3.22116041056388,3.32533410894807,249871.132577065,0.0,1.0
1993-02-24,11.88,11.88,11.5,11.75,26100,3.25679878106373,3.25679878106373,3.15262508267954,3.22116041056388,95206.3731425023,0.0,1.0
1993-02-25,12.0,12.0,11.63,12.0,27400,3.28969573844822,3.28969573844822,3.1882634531794,3.28969573844822,99948.4530308259,0.0,1.0
1993-02-26,12.38,12.38,12.13,12.25,84300,3.39386943683241,3.39386943683241,3.32533410894807,3.35823106633255,307505.641989001,0.0,1.0
1993-03-01,12.13,12.5,12.13,12.5,47700,3.32533410894807,3.42676639421689,3.32533410894807,3.42676639421689,173997.854363883,0.0,1.0
1993-03-02,12.25,12.38,11.88,11.88,36800,3.35823106633255,3.39386943683241,3.25679878106373,3.25679878106373,134237.338377168,0.0,1.0
1993-03-03,12.38,12.38,12.13,12.38,55200,3.39386943683241,3.39386943683241,3.32533410894807,3.39386943683241,201356.007565752,0.0,1.0
1993-03-04,12.25,12.38,12.25,12.25,29000,3.35823106633255,3.39386943683241,3.35823106633255,3.35823106633255,105784.859047225,0.0,1.0
1993-03-05,12.0,12.38,11.88,12.13,71600,3.28969573844822,3.39386943683241,3.25679878106373,3.32533410894807,261179.169233837,0.0,1.0
1993-03-08,12.25,12.38,12.0,12.0,42800,3.35823106633255,3.39386943683241,3.28969573844822,3.28969573844822,156123.860938663,0.0,1.0
1993-03-09,12.0,12.25,11.88,12.25,58700,3.28969573844822,3.35823106633255,3.25679878106373,3.35823106633255,214123.145726623,0.0,1.0
1993-03-10,11.75,12.0,11.75,11.88,24100,3.22116041056388,3.28969573844822,3.22116041056388,3.25679878106373,87910.8656220038,0.0,1.0
1993-03-11,11.88,11.88,11.75,11.75,27700,3.25679878106373,3.25679878106373,3.22116041056388,3.22116041056388,101042.779158901,0.0,1.0
1993-03-12,11.63,11.63,11.38,11.5,51100,3.1882634531794,3.1882634531794,3.11972812529506,3.15262508267954,186400.21714873,0.0,1.0
1993-03-15,12.13,12.13,11.5,11.5,56100,3.32533410894807,3.32533410894807,3.15262508267954,3.15262508267954,204638.985949976,0.0,1.0
1993-03-16,12.13,12.25,12.13,12.13,88300,3.32533410894807,3.35823106633255,3.32533410894807,3.32533410894807,322096.657029998,0.0,1.0
1993-03-17,12.0,12.13,11.88,12.13,32500,3.28969573844822,3.32533410894807,3.25679878106373,3.32533410894807,118551.997208096,0.0,1.0
1993-03-18,12.13,12.38,12.0,12.13,64600,3.32533410894807,3.39386943683241,3.28969573844822,3.32533410894807,235644.892912094,0.0,1.0
1993-03-19,12.25,12.25,11.88,12.0,45600,3.35823106633255,3.35823106633255,3.25679878106373,3.28969573844822,166337.57146736,0.0,1.0
1993-03-22,11.63,11.88,11.63,11.88,44500,3.1882634531794,3.25679878106373,3.1882634531794,3.25679878106373,162325.042331086,0.0,1.0
1993-03-23,11.63,11.63,11.38,11.5,79400,3.1882634531794,3.1882634531794,3.11972812529506,3.15262508267954,289631.64856378,0.0,1.0
1993-03-24,11.5,11.63,11.5,11.5,23300,3.15262508267954,3.1882634531794,3.15262508267954,3.15262508267954,84992.6626138046,0.0,1.0
1993-03-25,11.88,11.88,11.38,11.5,29800,3.25679878106373,3.25679878106373,3.11972812529506,3.15262508267954,108703.062055424,0.0,1.0
1993-03-26,11.88,11.88,11.5,11.5,37400,3.25679878106373,3.25679878106373,3.15262508267954,3.15262508267954,136425.990633317,0.0,1.0
1993-03-29,11.75,11.88,11.75,11.75,13100,3.22116041056388,3.25679878106373,3.22116041056388,3.22116041056388,47785.5742592635,0.0,1.0
1993-03-30,11.5,11.88,11.5,11.75,27300,3.15262508267954,3.25679878106373,3.15262508267954,3.22116041056388,99583.6776548011,0.0,1.0
1993-03-31,11.63,11.63,11.38,11.38,26700,3.1882634531794,3.1882634531794,3.11972812529506,3.11972812529506,97395.0253986515,0.0,1.0
1993-04-01,11.38,11.5,11.38,11.5,20300,3.11972812529506,3.15262508267954,3.11972812529506,3.15262508267954,74049.4013330572,0.0,1.0
1993-04-02,11.25,11.38,11.13,11.25,23200,3.0840897547952,3.11972812529506,3.05119279741072,3.0840897547952,84627.8872377798,0.0,1.0
1993-04-05,11.25,11.38,11.13,11.13,14100,3.0840897547952,3.11972812529506,3.05119279741072,3.05119279741072,51433.3280195127,0.0,1.0
1993-04-06,11.13,11.25,11.13,11.13,21100,3.05119279741072,3.0840897547952,3.05119279741072,3.05119279741072,76967.6043412565,0.0,1.0
1993-04-07,11.25,11.25,11.13,11.13,10900,3.0840897547952,3.0840897547952,3.05119279741072,3.05119279741072,39760.5159867155,0.0,1.0
1993-04-08,11.13,11.38,11.13,11.13,10000,3.05119279741072,3.11972812529506,3.05119279741072,3.05119279741072,36477.5376024913,0.0,1.0
1993-04-12,11.25,11.25,11.0,11.13,36900,3.0840897547952,3.0840897547952,3.01555442691087,3.05119279741072,134602.113753193,0.0,1.0
1993-04-13,11.38,11.38,11.25,11.38,11600,3.11972812529506,3.11972812529506,3.0840897547952,3.11972812529506,42313.9436188898,0.0,1.0
1993-04-14,11.13,11.38,11.13,11.25,34100,3.05119279741072,3.11972812529506,3.05119279741072,3.0840897547952,124388.403224495,0.0,1.0
1993-04-15,11.25,11.25,10.88,11.0,35400,3.0840897547952,3.0840897547952,2.98265746952638,3.01555442691087,129130.483112819,0.0,1.0
1993-04-16,11.38,11.5,11.25,11.25,29300,3.11972812529506,3.15262508267954,3.0840897547952,3.0840897547952,106879.185175299,0.0,1.0
1993-04-19,11.25,11.63,11.13,11.38,34600,3.0840897547952,3.1882634531794,3.05119279741072,3.11972812529506,126212.28010462,0.0,1.0
1993-04-20,11.13,11.38,11.13,11.13,15400,3.05119279741072,3.11972812529506,3.05119279741072,3.05119279741072,56175.4079078365,0.0,1.0
1993-04-21,11.25,11.25,11.0,11.25,19100,3.0840897547952,3.0840897547952,3.01555442691087,3.0840897547952,69672.0968207583,0.0,1.0
1993-04-22,11.38,11.63,11.38,11.5,28500,3.11972812529506,3.1882634531794,3.11972812529506,3.15262508267954,103960.9821671,0.0,1.0
1993-04-23,11.5,11.5,11.38,11.5,19000,3.15262508267954,3.15262508267954,3.11972812529506,3.15262508267954,69307.3214447334,0.0,1.0
1993-04-26,11.25,11.38,11.13,11.25,31400,3.0840897547952,3.11972812529506,3.05119279741072,3.0840897547952,114539.468071823,0.0,1.0
1993-04-27,11.25,11.38,11.13,11.25,42300,3.0840897547952,3.11972812529506,3.05119279741072,3.0840897547952,154299.984058538,0.0,1.0
1993-04-28,11.25,11.25,11.13,11.25,22800,3.0840897547952,3.0840897547952,3.05119279741072,3.0840897547952,83168.7857336801,0.0,1.0
1993-04-29,11.25,11.25,11.0,11.13,32200,3.0840897547952,3.0840897547952,3.01555442691087,3.05119279741072,117457.671080022,0.0,1.0
1993-04-30,11.25,11.25,11.0,11.0,26600,3.0840897547952,3.0840897547952,3.01555442691087,3.01555442691087,97030.2500226268,0.0,1.0
1993-05-03,11.13,11.25,11.0,11.25,19500,3.05119279741072,3.0840897547952,3.01555442691087,3.0840897547952,71131.1983248579,0.0,1.0
1993-05-04,11.25,11.38,11.13,11.13,22100,3.0840897547952,3.11972812529506,3.05119279741072,3.05119279741072,80615.3581015057,0.0,1.0
1993-05-05,11.38,11.38,11.25,11.38,10300,3.11972812529506,3.11972812529506,3.0840897547952,3.11972812529506,37571.863730566,0.0,1.0
1993-05-06,11.13,11.25,11.13,11.13,16800,3.05119279741072,3.0840897547952,3.05119279741072,3.05119279741072,61282.2631721853,0.0,1.0
1993-05-07,11.13,11.25,11.0,11.25,29200,3.05119279741072,3.0840897547952,3.01555442691087,3.0840897547952,106514.409799274,0.0,1.0
1993-05-10,10.88,11.13,10.88,11.0,47900,2.98265746952638,3.05119279741072,2.98265746952638,3.01555442691087,174727.405115933,0.0,1.0
1993-05-11,10.75,10.88,10.75,10.75,23100,2.94701909902653,2.98265746952638,2.94701909902653,2.94701909902653,84263.1118617547,0.0,1.0
1993-05-12,11.13,11.13,10.88,11.0,15600,3.05119279741072,3.05119279741072,2.98265746952638,3.01555442691087,56904.9586598864,0.0,1.0
1993-05-13,11.13,11.25,10.75,10.88,24000,3.05119279741072,3.0840897547952,2.94701909902653,2.98265746952638,87546.090245979,0.0,1.0
1993-05-14,11.0,11.25,10.88,11.13,16300,3.01555442691087,3.0840897547952,2.98265746952638,3.05119279741072,59458.3862920606,0.0,1.0
1993-05-17,11.13,11.13,10.88,11.13,17100,3.05119279741072,3.05119279741072,2.98265746952638,3.05119279741072,62376.58930026,0.0,1.0
1993-05-18,11.0,11.25,10.88,11.13,19900,3.01555442691087,3.0840897547952,2.98265746952638,3.05119279741072,72590.2998289574,0.0,1.0
1993-05-19,10.88,11.0,10.63,11.0,29900,2.98265746952638,3.01555442691087,2.91412214164205,3.01555442691087,109067.837431449,0.0,1.0
1993-05-20,11.0,11.0,10.75,10.75,12600,3.01555442691087,3.01555442691087,2.94701909902653,2.94701909902653,45961.6973791389,0.0,1.0
1993-05-21,11.0,11.0,10.75,10.88,10700,3.01555442691087,3.01555442691087,2.94701909902653,2.98265746952638,39030.9652346656,0.0,1.0
1993-05-24,10.75,11.0,10.75,10.88,17100,2.94701909902653,3.01555442691087,2.94701909902653,2.98265746952638,62376.58930026,0.0,1.0
1993-05-25,10.75,10.88,10.75,10.75,11800,2.94701909902653,2.98265746952638,2.94701909902653,2.94701909902653,43043.4943709396,0.0,1.0
1993-05-26,10.88,11.0,10.75,11.0,18100,2.98265746952638,3.01555442691087,2.94701909902653,3.01555442691087,66024.3430605092,0.0,1.0
1993-05-27,10.88,11.0,10.75,11.0,27000,2.98265746952638,3.01555442691087,2.94701909902653,3.01555442691087,98489.3515267264,0.0,1.0
1993-05-28,10.88,11.0,10.75,11.0,20900,2.98265746952638,3.01555442691087,2.94701909902653,3.01555442691087,76238.0535892068,0.0,1.0
1993-06-01,11.25,11.25,10.75,10.75,72800,3.0840897547952,3.0840897547952,2.94701909902653,2.94701909902653,265556.473746136,0.0,1.0
1993-06-02,11.13,11.25,11.13,11.25,26200,3.05119279741072,3.0840897547952,3.05119279741072,3.0840897547952,95571.1485185271,0.0,1.0
1993-06-03,11.25,11.25,11.13,11.13,28400,3.0840897547952,3.0840897547952,3.05119279741072,3.05119279741072,103596.206791075,0.0,1.0
1993-06-04,11.13,11.38,11.13,11.25,15500,3.05119279741072,3.11972812529506,3.05119279741072,3.0840897547952,56540.1832838614,0.0,1.0
1993-06-07,11.13,11.25,11.13,11.25,13800,3.05119279741072,3.0840897547952,3.05119279741072,3.0840897547952,50339.0018914379,0.0,1.0
1993-06-08,10.88,11.25,10.75,11.13,17700,2.98265746952638,3.0840897547952,2.94701909902653,3.05119279741072,64565.2415564096,0.0,1.0
1993-06-09,11.0,11.0,10.88,10.88,8900,3.01555442691087,3.01555442691087,2.98265746952638,2.98265746952638,32465.0084662171,0.0,1.0
1993-06-10,11.0,11.38,11.0,11.0,17100,3.01555442691087,3.11972812529506,3.01555442691087,3.01555442691087,62376.5893002599,0.0,1.0
1993-06-11,11.0,11.0,10.88,10.88,15900,3.01555442691087,3.01555442691087,2.98265746952638,2.98265746952638,57999.284787961,0.0,1.0
1993-06-14,10.88,11.13,10.88,10.88,29400,2.98265746952638,3.05119279741072,2.98265746952638,2.98265746952638,107243.960551324,0.0,1.0
1993-06-15,11.0,11.13,10.88,10.88,32200,3.01555442691087,3.05119279741072,2.98265746952638,2.98265746952638,117457.671080022,0.0,1.0
1993-06-16,10.88,11.13,10.88,11.0,22000,2.98265746952638,3.05119279741072,2.98265746952638,3.01555442691087,80250.5827254808,0.0,1.0
1993-06-17,10.88,11.0,10.88,10.88,13700,2.98265746952638,3.01555442691087,2.98265746952638,2.98265746952638,49974.226515413,0.0,1.0
1993-06-18,11.0,11.13,10.75,10.75,22900,3.01555442691087,3.05119279741072,2.94701909902653,2.94701909902653,83533.5611097048,0.0,1.0
1993-06-21,11.0,11.0,10.88,10.88,10400,3.01555442691087,3.01555442691087,2.98265746952638,2.98265746952638,37936.6391065908,0.0,1.0
1993-06-22,10.75,11.0,10.63,10.88,52300,2.94701909902653,3.01555442691087,2.91412214164205,2.98265746952638,190777.521661029,0.0,1.0
1993-06-23,10.88,10.88,10.75,10.75,20500,2.98265746952638,2.98265746952638,2.94701909902653,2.94701909902653,74778.9520851071,0.0,1.0
1993-06-24,10.63,10.88,10.63,10.75,17700,2.91412214164205,2.98265746952638,2.91412214164205,2.94701909902653,64565.2415564094,0.0,1.0
1993-06-25,10.63,10.75,10.5,10.63,24600,2.91412214164205,2.94701909902653,2.87848377114219,2.91412214164205,89734.7425021283,0.0,1.0
1993-06-28,10.63,10.75,10.63,10.63,31300,2.91412214164205,2.94701909902653,2.91412214164205,2.91412214164205,114174.692695797,0.0,1.0
1993-06-29,10.75,10.75,10.63,10.75,18300,2.94701909902653,2.94701909902653,2.91412214164205,2.94701909902653,66753.8938125589,0.0,1.0
1993-06-30,10.5,10.75,10.5,10.63,25500,2.87848377114219,2.94701909902653,2.87848377114219,2.91412214164205,93017.7208863526,0.0,1.0
1993-07-01,11.13,11.13,10.75,10.75,44000,3.05119279741072,3.05119279741072,2.94701909902653,2.94701909902653,160501.165450962,0.0,1.0
1993-07-02,10.88,11.0,10.75,10.88,17300,2.98265746952638,3.01555442691087,2.94701909902653,2.98265746952638,63106.1400523099,0.0,1.0
1993-07-06,11.25,11.5,10.75,10.75,84800,3.0840897547952,3.15262508267954,2.94701909902653,2.94701909902653,309329.518869126,0.0,1.0
1993-07-07,11.38,11.75,11.38,11.38,62000,3.11972812529506,3.22116041056388,3.11972812529506,3.11972812529506,226160.733135446,0.0,1.0
1993-07-08,13.13,13.25,11.75,11.88,323300,3.59947542048542,3.63237237786991,3.22116041056388,3.25679878106373,1179318.79068854,0.0,1.0
1993-07-09,12.88,13.13,12.75,13.13,186900,3.53094009260109,3.59947542048542,3.49530172210123,3.59947542048542,681765.17779056,0.0,1.0
1993-07-12,12.88,13.0,12.75,13.0,183000,3.53094009260109,3.56383704998557,3.49530172210123,3.56383704998557,667538.938125589,0.0,1.0
1993-07-13,12.75,12.88,12.63,12.75,134600,3.49530172210123,3.53094009260109,3.46240476471675,3.49530172210123,490987.656129532,0.0,1.0
1993-07-14,12.88,12.88,12.5,12.75,57200,3.53094009260109,3.53094009260109,3.42676639421689,3.49530172210123,208651.51508625,0.0,1.0
1993-07-15,12.63,12.75,12.63,12.63,44000,3.46240476471675,3.49530172210123,3.46240476471675,3.46240476471675,160501.165450961,0.0,1.0
1993-07-16,12.5,12.63,12.38,12.5,43300,3.42676639421689,3.46240476471675,3.39386943683241,3.42676639421689,157947.737818787,0.0,1.0
1993-07-19,13.13,13.13,12.75,12.88,81600,3.59947542048542,3.59947542048542,3.49530172210123,3.53094009260109,297656.706836329,0.0,1.0
1993-07-20,12.75,13.13,12.75,13.0,102200,3.49530172210123,3.59947542048542,3.49530172210123,3.56383704998557,372800.43429746,0.0,1.0
1993-07-21,12.75,12.88,12.38,12.63,46100,3.49530172210123,3.53094009260109,3.39386943683241,3.46240476471675,168161.448347485,0.0,1.0
1993-07-22,12.75,12.88,12.63,12.63,33700,3.49530172210123,3.53094009260109,3.46240476471675,3.46240476471675,122929.301720395,0.0,1.0
1993-07-23,12.88,12.88,12.63,12.75,15200,3.53094009260109,3.53094009260109,3.46240476471675,3.49530172210123,55445.8571557866,0.0,1.0
1993-07-26,12.75,12.88,12.63,12.88,73600,3.49530172210123,3.53094009260109,3.46240476471675,3.53094009260109,268474.676754336,0.0,1.0
1993-07-27,12.75,12.75,12.63,12.63,53700,3.49530172210123,3.49530172210123,3.46240476471675,3.46240476471675,195884.376925378,0.0,1.0
1993-07-28,13.0,13.0,12.75,12.88,65900,3.56383704998557,3.56383704998557,3.49530172210123,3.53094009260109,240386.972800417,0.0,1.0
1993-07-29,12.75,13.0,12.75,12.88,34400,3.49530172210123,3.56383704998557,3.49530172210123,3.53094009260109,125482.72935257,0.0,1.0
1993-07-30,12.75,12.88,12.5,12.75,47000,3.49530172210123,3.53094009260109,3.42676639421689,3.49530172210123,171444.426731709,0.0,1.0
1993-08-02,12.75,12.88,12.5,12.75,33600,3.49530172210123,3.53094009260109,3.42676639421689,3.49530172210123,122564.526344371,0.0,1.0
1993-08-03,12.75,13.0,12.63,12.75,43300,3.49530172210123,3.56383704998557,3.46240476471675,3.49530172210123,157947.737818787,0.0,1.0
1993-08-04,12.88,12.88,12.75,12.75,38700,3.53094009260109,3.53094009260109,3.49530172210123,3.49530172210123,141168.070521641,0.0,1.0
1993-08-05,12.75,12.88,12.75,12.75,34400,3.49530172210123,3.53094009260109,3.49530172210123,3.49530172210123,125482.72935257,0.0,1.0
1993-08-06,13.0,13.0,12.63,12.63,40300,3.56383704998557,3.56383704998557,3.46240476471675,3.46240476471675,147004.47653804,0.0,1.0
1993-08-09,12.88,13.13,12.75,13.0,35400,3.53094009260109,3.59947542048542,3.49530172210123,3.56383704998557,129130.483112819,0.0,1.0
1993-08-10,12.63,13.0,12.63,12.75,42000,3.46240476471675,3.56383704998557,3.46240476471675,3.49530172210123,153205.657930463,0.0,1.0
1993-08-11,12.63,12.75,12.63,12.75,29300,3.46240476471675,3.49530172210123,3.46240476471675,3.49530172210123,106879.185175299,0.0,1.0
1993-08-12,12.75,13.0,12.63,13.0,65200,3.49530172210123,3.56383704998557,3.46240476471675,3.56383704998557,237833.545168243,0.0,1.0
1993-08-13,13.0,13.0,12.88,13.0,34800,3.56383704998557,3.56383704998557,3.53094009260109,3.56383704998557,126941.830856669,0.0,1.0
1993-08-16,12.88,13.0,12.88,13.0,48600,3.53094009260109,3.56383704998557,3.53094009260109,3.56383704998557,177280.832748107,0.0,1.0
1993-08-17,12.88,13.25,12.75,12.88,53900,3.53094009260109,3.63237237786991,3.49530172210123,3.53094009260109,196613.927677428,0.0,1.0
1993-08-18,12.88,13.13,12.75,13.13,67200,3.53094009260109,3.59947542048542,3.49530172210123,3.59947542048542,245129.052688741,0.0,1.0
1993-08-19,12.88,13.0,12.75,12.88,35100,3.53094009260109,3.56383704998557,3.49530172210123,3.53094009260109,128036.156984744,0.0,1.0
1993-08-20,13.0,13.0,12.88,12.88,30400,3.56383704998557,3.56383704998557,3.53094009260109,3.53094009260109,110891.714311573,0.0,1.0
1993-08-23,13.0,13.0,12.88,13.0,41900,3.56383704998557,3.56383704998557,3.53094009260109,3.56383704998557,152840.882554438,0.0,1.0
1993-08-24,13.13,13.13,12.88,12.88,45800,3.59947542048542,3.59947542048542,3.53094009260109,3.53094009260109,167067.12221941,0.0,1.0
1993-08-25,13.25,13.25,13.0,13.0,32200,3.63237237786991,3.63237237786991,3.56383704998557,3.56383704998557,117457.671080022,0.0,1.0
1993-08-26,13.13,13.13,12.88,13.13,34400,3.59947542048542,3.59947542048542,3.53094009260109,3.59947542048542,125482.72935257,0.0,1.0
1993-08-27,12.88,13.0,12.88,13.0,17300,3.53094009260109,3.56383704998557,3.53094009260109,3.56383704998557,63106.1400523098,0.0,1.0
1993-08-30,13.0,13.13,12.88,12.88,26000,3.56383704998557,3.59947542048542,3.53094009260109,3.53094009260109,94841.5977664772,0.0,1.0
1993-08-31,13.13,13.13,12.88,12.88,48300,3.59947542048542,3.59947542048542,3.53094009260109,3.53094009260109,176186.506620033,0.0,1.0
1993-09-01,13.0,13.13,12.88,13.0,29200,3.56383704998557,3.59947542048542,3.53094009260109,3.56383704998557,106514.409799274,0.0,1.0
1993-09-02,12.75,13.0,12.75,12.88,29700,3.49530172210123,3.56383704998557,3.49530172210123,3.53094009260109,108338.286679399,0.0,1.0
1993-09-03,12.88,12.88,12.75,12.75,29700,3.53094009260109,3.53094009260109,3.49530172210123,3.49530172210123,108338.286679399,0.0,1.0
1993-09-07,13.13,13.13,12.75,12.75,36500,3.59947542048542,3.59947542048542,3.49530172210123,3.49530172210123,133143.012249093,0.0,1.0
1993-09-08,12.88,13.0,12.75,12.88,70500,3.53094009260109,3.56383704998557,3.49530172210123,3.53094009260109,257166.640097563,0.0,1.0
1993-09-09,12.88,13.0,12.88,12.88,43600,3.53094009260109,3.56383704998557,3.53094009260109,3.53094009260109,159042.063946862,0.0,1.0
1993-09-10,12.75,13.0,12.75,12.88,52200,3.49530172210123,3.56383704998557,3.49530172210123,3.53094009260109,190412.746285004,0.0,1.0
1993-09-13,12.75,12.88,12.5,12.75,27500,3.49530172210123,3.53094009260109,3.42676639421689,3.49530172210123,100313.228406851,0.0,1.0
1993-09-14,12.75,12.88,12.63,12.75,48400,3.49530172210123,3.53094009260109,3.46240476471675,3.49530172210123,176551.281996058,0.0,1.0
1993-09-15,12.63,12.88,12.63,12.75,14200,3.46240476471675,3.53094009260109,3.46240476471675,3.49530172210123,51798.1033955375,0.0,1.0
1993-09-16,12.75,12.88,12.75,12.75,12100,3.49530172210123,3.53094009260109,3.49530172210123,3.49530172210123,44137.8204990144,0.0,1.0
1993-09-17,12.88,12.88,12.63,12.75,44500,3.53094009260109,3.53094009260109,3.46240476471675,3.49530172210123,162325.042331086,0.0,1.0
1993-09-20,12.88,13.0,12.75,12.88,46800,3.53094009260109,3.56383704998557,3.49530172210123,3.53094009260109,170714.875979659,0.0,1.0
1993-09-21,12.5,13.0,12.25,12.88,80900,3.42676639421689,3.56383704998557,3.35823106633255,3.53094009260109,295103.279204154,0.0,1.0
1993-09-22,12.38,12.5,12.25,12.5,87900,3.39386943683241,3.42676639421689,3.35823106633255,3.42676639421689,320637.555525898,0.0,1.0
1993-09-23,12.38,12.5,12.25,12.5,71100,3.39386943683241,3.42676639421689,3.35823106633255,3.42676639421689,259355.292353713,0.0,1.0
1993-09-24,12.5,12.63,12.38,12.38,25300,3.42676639421689,3.46240476471675,3.39386943683241,3.39386943683241,92288.1701343029,0.0,1.0
1993-09-27,12.38,12.5,12.38,12.5,40200,3.39386943683241,3.42676639421689,3.39386943683241,3.42676639421689,146639.701162015,0.0,1.0
1993-09-28,12.25,12.38,12.13,12.38,27100,3.35823106633255,3.39386943683241,3.32533410894807,3.39386943683241,98854.1269027514,0.0,1.0
1993-09-29,12.25,12.25,12.13,12.13,24100,3.35823106633255,3.35823106633255,3.32533410894807,3.32533410894807,87910.865622004,0.0,1.0
1993-09-30,12.25,12.38,12.13,12.13,51400,3.35823106633255,3.39386943683241,3.32533410894807,3.32533410894807,187494.543276805,0.0,1.0
1993-10-01,12.38,12.5,12.25,12.25,14900,3.39386943683241,3.42676639421689,3.35823106633255,3.35823106633255,54351.5310277119,0.0,1.0
1993-10-04,12.63,12.75,12.25,12.38,32700,3.46240476471675,3.49530172210123,3.35823106633255,3.39386943683241,119281.547960146,0.0,1.0
1993-10-05,12.88,13.0,12.75,12.88,43600,3.53094009260109,3.56383704998557,3.49530172210123,3.53094009260109,159042.063946862,0.0,1.0
1993-10-06,13.0,13.13,12.75,12.88,48800,3.56383704998557,3.59947542048542,3.49530172210123,3.53094009260109,178010.383500157,0.0,1.0
1993-10-07,13.0,13.0,12.75,13.0,19000,3.56383704998557,3.56383704998557,3.49530172210123,3.56383704998557,69307.3214447333,0.0,1.0
1993-10-08,13.0,13.0,12.75,12.88,25900,3.56383704998557,3.56383704998557,3.49530172210123,3.53094009260109,94476.8223904522,0.0,1.0
1993-10-11,12.88,13.0,12.88,12.88,26000,3.53094009260109,3.56383704998557,3.53094009260109,3.53094009260109,94841.5977664771,0.0,1.0
1993-10-12,13.13,13.13,12.88,12.88,27700,3.59947542048542,3.59947542048542,3.53094009260109,3.53094009260109,101042.779158901,0.0,1.0
1993-10-13,13.13,13.25,13.0,13.0,67300,3.59947542048542,3.63237237786991,3.56383704998557,3.56383704998557,245493.828064766,0.0,1.0
1993-10-14,13.13,13.25,13.0,13.0,28300,3.59947542048542,3.63237237786991,3.56383704998557,3.56383704998557,103231.43141505,0.0,1.0
1993-10-15,13.25,13.25,13.0,13.0,58600,3.63237237786991,3.63237237786991,3.56383704998557,3.56383704998557,213758.370350598,0.0,1.0
1993-10-18,13.38,13.5,13.13,13.25,61400,3.66801074836976,3.70090770575424,3.59947542048542,3.63237237786991,223972.080879296,0.0,1.0
1993-10-19,13.25,13.38,13.0,13.13,70000,3.63237237786991,3.66801074836976,3.56383704998557,3.59947542048542,255342.763217438,0.0,1.0
1993-10-20,13.13,13.38,13.13,13.25,36400,3.59947542048542,3.66801074836976,3.59947542048542,3.63237237786991,132778.236873068,0.0,1.0
1993-10-21,13.13,13.38,13.0,13.0,33000,3.59947542048542,3.66801074836976,3.56383704998557,3.56383704998557,120375.874088221,0.0,1.0
1993-10-22,13.63,13.75,13.25,13.25,97500,3.7365460762541,3.76944303363858,3.63237237786991,3.63237237786991,355655.99162429,0.0,1.0
1993-10-25,13.5,13.75,13.38,13.75,58500,3.70090770575424,3.76944303363858,3.66801074836976,3.76944303363858,213393.594974574,0.0,1.0
1993-10-26,13.13,13.38,13.13,13.38,35900,3.59947542048542,3.66801074836976,3.59947542048542,3.66801074836976,130954.359992944,0.0,1.0
1993-10-27,12.88,13.25,12.88,13.25,21900,3.53094009260109,3.63237237786991,3.53094009260109,3.63237237786991,79885.8073494557,0.0,1.0
1993-10-28,12.88,13.0,12.75,12.75,18800,3.53094009260109,3.56383704998557,3.49530172210123,3.49530172210123,68577.7706926835,0.0,1.0
1993-10-29,12.75,12.88,12.75,12.88,9400,3.49530172210123,3.53094009260109,3.49530172210123,3.53094009260109,34288.8853463418,0.0,1.0
1993-11-01,12.63,12.75,12.5,12.75,20400,3.46240476471675,3.49530172210123,3.42676639421689,3.49530172210123,74414.1767090821,0.0,1.0
1993-11-02,12.75,12.88,12.75,12.75,23800,3.49530172210123,3.53094009260109,3.49530172210123,3.49530172210123,86816.5394939291,0.0,1.0
1993-11-03,12.38,12.63,12.25,12.63,56400,3.39386943683241,3.46240476471675,3.35823106633255,3.46240476471675,205733.312078051,0.0,1.0
1993-11-04,12.25,12.63,12.13,12.5,79000,3.35823106633255,3.46240476471675,3.32533410894807,3.42676639421689,288172.547059681,0.0,1.0
1993-11-05,11.63,12.0,11.5,12.0,79300,3.1882634531794,3.28969573844822,3.15262508267954,3.28969573844822,289266.873187755,0.0,1.0
1993-11-08,11.63,11.75,11.5,11.5,91700,3.1882634531794,3.22116041056388,3.15262508267954,3.15262508267954,334499.019814844,0.0,1.0
1993-11-09,11.75,11.88,11.63,11.63,42000,3.22116041056388,3.25679878106373,3.1882634531794,3.1882634531794,153205.657930463,0.0,1.0
1993-11-10,11.63,11.88,11.63,11.75,36400,3.1882634531794,3.25679878106373,3.1882634531794,3.22116041056388,132778.236873068,0.0,1.0
1993-11-11,11.63,11.88,11.63,11.75,26100,3.1882634531794,3.25679878106373,3.1882634531794,3.22116041056388,95206.373142502,0.0,1.0
1993-11-12,11.75,11.75,11.63,11.63,23000,3.22116041056388,3.22116041056388,3.1882634531794,3.1882634531794,83898.3364857298,0.0,1.0
1993-11-15,11.88,12.0,11.63,11.63,33500,3.25679878106373,3.28969573844822,3.1882634531794,3.1882634531794,122199.750968346,0.0,1.0
1993-11-16,11.75,11.88,11.63,11.63,53400,3.22116041056388,3.25679878106373,3.1882634531794,3.1882634531794,194790.050797303,0.0,1.0
1993-11-17,11.63,11.75,11.63,11.75,19000,3.1882634531794,3.22116041056388,3.1882634531794,3.22116041056388,69307.3214447333,0.0,1.0
1993-11-18,11.75,11.88,11.63,11.63,24300,3.22116041056388,3.25679878106373,3.1882634531794,3.1882634531794,88640.4163740537,0.0,1.0
1993-11-19,11.75,11.75,11.63,11.75,19100,3.22116041056388,3.22116041056388,3.1882634531794,3.22116041056388,69672.0968207582,0.0,1.0
1993-11-22,11.5,11.5,11.38,11.5,43500,3.15262508267954,3.15262508267954,3.11972812529506,3.15262508267954,158677.288570837,0.0,1.0
1993-11-23,11.5,11.63,11.38,11.5,24200,3.15262508267954,3.1882634531794,3.11972812529506,3.15262508267954,88275.6409980288,0.0,1.0
1993-11-24,11.38,11.5,11.38,11.5,20300,3.11972812529506,3.15262508267954,3.11972812529506,3.15262508267954,74049.4013330572,0.0,1.0
1993-11-26,11.25,11.38,11.25,11.25,23400,3.0840897547952,3.11972812529506,3.0840897547952,3.0840897547952,85357.4379898296,0.0,1.0
1993-11-29,11.38,11.5,11.25,11.25,44700,3.11972812529506,3.15262508267954,3.0840897547952,3.0840897547952,163054.593083136,0.0,1.0
1993-11-30,11.38,11.63,11.38,11.5,23000,3.11972812529506,3.1882634531794,3.11972812529506,3.15262508267954,83898.3364857298,0.0,1.0
1993-12-01,11.75,11.75,11.38,11.38,22900,3.22116041056388,3.22116041056388,3.11972812529506,3.11972812529506,83533.5611097049,0.0,1.0
1993-12-02,11.88,11.88,11.63,11.63,23400,3.25679878106373,3.25679878106373,3.1882634531794,3.1882634531794,85357.4379898296,0.0,1.0
1993-12-03,11.88,12.0,11.75,11.88,17600,3.25679878106373,3.28969573844822,3.22116041056388,3.25679878106373,64200.4661803847,0.0,1.0
1993-12-06,11.63,11.88,11.63,11.75,16600,3.1882634531794,3.25679878106373,3.1882634531794,3.22116041056388,60552.7124201354,0.0,1.0
1993-12-07,12.0,12.0,11.63,11.63,33100,3.28969573844822,3.28969573844822,3.1882634531794,3.1882634531794,120740.649464246,0.0,1.0
1993-12-08,12.0,12.13,11.88,11.88,25500,3.28969573844822,3.32533410894807,3.25679878106373,3.25679878106373,93017.7208863526,0.0,1.0
1993-12-09,12.25,12.38,12.0,12.0,39600,3.35823106633255,3.39386943683241,3.28969573844822,3.28969573844822,144451.048905865,0.0,1.0
1993-12-10,12.25,12.25,12.13,12.25,12200,3.35823106633255,3.35823106633255,3.32533410894807,3.35823106633255,44502.5958750394,0.0,1.0
1993-12-13,12.13,12.25,12.13,12.25,24300,3.32533410894807,3.35823106633255,3.32533410894807,3.35823106633255,88640.4163740538,0.0,1.0
1993-12-14,11.63,12.0,11.63,12.0,52100,3.1882634531794,3.28969573844822,3.1882634531794,3.28969573844822,190047.970908979,0.0,1.0
1993-12-15,11.75,11.75,11.5,11.5,38500,3.22116041056388,3.22116041056388,3.15262508267954,3.15262508267954,140438.519769591,0.0,1.0
1993-12-16,11.88,11.88,11.5,11.63,22100,3.25679878106373,3.25679878106373,3.15262508267954,3.1882634531794,80615.3581015057,0.0,1.0
1993-12-17,11.88,11.88,11.63,11.63,35900,3.25679878106373,3.25679878106373,3.1882634531794,3.1882634531794,130954.359992944,0.0,1.0
1993-12-20,11.88,12.0,11.75,11.75,33800,3.25679878106373,3.28969573844822,3.22116041056388,3.22116041056388,123294.077096421,0.0,1.0
1993-12-21,12.25,12.25,11.75,11.75,59200,3.35823106633255,3.35823106633255,3.22116041056388,3.22116041056388,215947.022606748,0.0,1.0
1993-12-22,12.0,12.25,11.88,12.13,42600,3.28969573844822,3.35823106633255,3.25679878106373,3.32533410894807,155394.310186613,0.0,1.0
1993-12-23,12.38,12.38,12.0,12.0,34300,3.39386943683241,3.39386943683241,3.28969573844822,3.28969573844822,125117.953976545,0.0,1.0
1993-12-27,12.63,12.63,12.38,12.38,32100,3.46240476471675,3.46240476471675,3.39386943683241,3.39386943683241,117092.895703997,0.0,1.0
1993-12-28,12.38,12.63,12.25,12.63,22600,3.39386943683241,3.46240476471675,3.35823106633255,3.46240476471675,82439.2349816302,0.0,1.0
1993-12-29,12.25,12.38,12.25,12.38,24400,3.35823106633255,3.39386943683241,3.35823106633255,3.39386943683241,89005.1917500787,0.0,1.0
1993-12-30,12.63,12.75,12.38,12.5,58900,3.46240476471675,3.49530172210123,3.39386943683241,3.42676639421689,214852.696478673,0.0,1.0
1993-12-31,12.5,12.63,12.5,12.63,20800,3.42676639421689,3.46240476471675,3.42676639421689,3.46240476471675,75873.2782131818,0.0,1.0
1994-01-03,12.63,12.75,12.38,12.75,32500,3.46240476471675,3.49530172210123,3.39386943683241,3.49530172210123,118551.997208096,0.0,1.0
1994-01-04,12.38,12.63,12.38,12.63,65100,3.39386943683241,3.46240476471675,3.39386943683241,3.46240476471675,237468.769792218,0.0,1.0
1994-01-05,12.5,12.63,12.38,12.5,75600,3.42676639421689,3.46240476471675,3.39386943683241,3.42676639421689,275770.184274834,0.0,1.0
1994-01-06,12.38,12.5,12.38,12.5,23700,3.39386943683241,3.42676639421689,3.39386943683241,3.42676639421689,86451.7641179042,0.0,1.0
1994-01-07,12.38,12.38,12.25,12.25,32700,3.39386943683241,3.39386943683241,3.35823106633255,3.35823106633255,119281.547960146,0.0,1.0
1994-01-10,12.13,12.38,12.13,12.38,39400,3.32533410894807,3.39386943683241,3.32533410894807,3.39386943683241,143721.498153816,0.0,1.0
1994-01-11,12.0,12.13,12.0,12.13,25400,3.28969573844822,3.32533410894807,3.28969573844822,3.32533410894807,92652.9455103276,0.0,1.0
1994-01-12,12.0,12.25,11.88,12.0,49800,3.28969573844822,3.35823106633255,3.25679878106373,3.28969573844822,181658.137260406,0.0,1.0
1994-01-13,11.63,11.88,11.38,11.75,68900,3.1882634531794,3.25679878106373,3.11972812529506,3.22116041056388,251330.234081164,0.0,1.0
1994-01-14,11.75,11.75,11.38,11.5,48500,3.22116041056388,3.22116041056388,3.11972812529506,3.15262508267954,176916.057372082,0.0,1.0
1994-01-17,11.38,11.75,11.38,11.63,32900,3.11972812529506,3.22116041056388,3.11972812529506,3.1882634531794,120011.098712196,0.0,1.0
1994-01-18,11.63,11.75,11.38,11.5,36700,3.1882634531794,3.22116041056388,3.11972812529506,3.15262508267954,133872.563001143,0.0,1.0
1994-01-19,11.88,12.0,11.5,11.75,85000,3.25679878106373,3.28969573844822,3.15262508267954,3.22116041056388,310059.069621176,0.0,1.0
1994-01-20,11.63,11.88,11.63,11.75,41800,3.1882634531794,3.25679878106373,3.1882634531794,3.22116041056388,152476.107178413,0.0,1.0
1994-01-21,11.75,11.88,11.63,11.75,37700,3.22116041056388,3.25679878106373,3.1882634531794,3.22116041056388,137520.316761392,0.0,1.0
1994-01-24,11.88,11.88,11.5,11.5,53400,3.25679878106373,3.25679878106373,3.15262508267954,3.15262508267954,194790.050797303,0.0,1.0
1994-01-25,11.88,12.0,11.75,11.75,34100,3.25679878106373,3.28969573844822,3.22116041056388,3.22116041056388,124388.403224495,0.0,1.0
1994-01-26,12.13,12.25,12.0,12.0,50300,3.32533410894807,3.35823106633255,3.28969573844822,3.28969573844822,183482.014140531,0.0,1.0
1994-01-27,12.13,12.25,12.0,12.0,21800,3.32533410894807,3.35823106633255,3.28969573844822,3.28969573844822,79521.031973431,0.0,1.0
1994-01-28,12.13,12.25,12.0,12.25,45200,3.32533410894807,3.35823106633255,3.28969573844822,3.35823106633255,164878.469963261,0.0,1.0
1994-01-31,12.38,12.5,12.13,12.38,76800,3.39386943683241,3.42676639421689,3.32533410894807,3.39386943683241,280147.488787133,0.0,1.0
1994-02-01,12.63,12.63,12.38,12.5,47400,3.46240476471675,3.46240476471675,3.39386943683241,3.42676639421689,172903.528235808,0.0,1.0
1994-02-02,12.5,12.75,12.5,12.5,59800,3.42676639421689,3.49530172210123,3.42676639421689,3.42676639421689,218135.674862898,0.0,1.0
1994-02-03,12.25,12.5,12.13,12.25,67600,3.35823106633255,3.42676639421689,3.32533410894807,3.35823106633255,246588.154192841,0.0,1.0
1994-02-04,12.0,12.38,11.88,12.25,30700,3.28969573844822,3.39386943683241,3.25679878106373,3.35823106633255,111986.040439648,0.0,1.0
1994-02-07,11.75,11.88,11.5,11.88,44800,3.22116041056388,3.25679878106373,3.15262508267954,3.25679878106373,163419.368459161,0.0,1.0
1994-02-08,12.5,12.5,11.75,11.75,93600,3.42676639421689,3.42676639421689,3.22116041056388,3.22116041056388,341429.751959318,0.0,1.0
1994-02-09,12.38,12.5,12.38,12.38,63200,3.39386943683241,3.42676639421689,3.39386943683241,3.39386943683241,230538.037647745,0.0,1.0
1994-02-10,12.5,12.63,12.38,12.5,33300,3.42676639421689,3.46240476471675,3.39386943683241,3.42676639421689,121470.200216296,0.0,1.0
1994-02-11,12.13,12.38,12.13,12.38,33300,3.32533410894807,3.39386943683241,3.32533410894807,3.39386943683241,121470.200216296,0.0,1.0
1994-02-14,12.0,12.25,12.0,12.0,21300,3.28969573844822,3.35823106633255,3.28969573844822,3.28969573844822,77697.1550933063,0.0,1.0
1994-02-15,11.88,12.13,11.88,12.0,29500,3.25679878106373,3.32533410894807,3.25679878106373,3.28969573844822,107608.735927349,0.0,1.0
1994-02-16,11.88,12.0,11.75,12.0,16500,3.25679878106373,3.28969573844822,3.22116041056388,3.28969573844822,60187.9370441106,0.0,1.0
1994-02-17,12.5,12.63,12.13,12.25,77800,3.42676639421689,3.46240476471675,3.32533410894807,3.35823106633255,283795.242547382,0.0,1.0
1994-02-18,12.5,12.63,12.38,12.63,35700,3.42676639421689,3.46240476471675,3.39386943683241,3.46240476471675,130224.809240894,0.0,1.0
1994-02-22,12.13,12.38,12.13,12.38,25200,3.32533410894807,3.39386943683241,3.32533410894807,3.39386943683241,91923.394758278,0.0,1.0
1994-02-23,12.0,12.13,11.88,12.0,16800,3.28969573844822,3.32533410894807,3.25679878106373,3.28969573844822,61282.2631721852,0.0,1.0
1994-02-24,11.5,11.75,11.5,11.75,56300,3.15262508267954,3.22116041056388,3.15262508267954,3.22116041056388,205368.536702026,0.0,1.0
1994-02-25,11.38,11.75,11.38,11.63,47300,3.11972812529506,3.22116041056388,3.11972812529506,3.1882634531794,172538.752859784,0.0,1.0
1994-02-28,11.5,11.63,11.38,11.38,45900,3.15262508267954,3.1882634531794,3.11972812529506,3.11972812529506,167431.897595435,0.0,1.0
1994-03-01,11.5,11.75,11.5,11.5,11600,3.15262508267954,3.22116041056388,3.15262508267954,3.15262508267954,42313.9436188898,0.0,1.0
1994-03-02,11.38,11.5,11.25,11.38,53100,3.11972812529506,3.15262508267954,3.0840897547952,3.11972812529506,193695.724669228,0.0,1.0
1994-03-03,11.25,11.38,11.13,11.25,35100,3.0840897547952,3.11972812529506,3.05119279741072,3.0840897547952,128036.156984744,0.0,1.0
1994-03-04,11.63,11.75,11.38,11.5,29100,3.1882634531794,3.22116041056388,3.11972812529506,3.15262508267954,106149.634423249,0.0,1.0
1994-03-07,11.75,12.0,11.75,11.88,36800,3.22116041056388,3.28969573844822,3.22116041056388,3.25679878106373,134237.338377168,0.0,1.0
1994-03-08,11.5,11.75,11.5,11.75,23600,3.15262508267954,3.22116041056388,3.15262508267954,3.22116041056388,86086.9887418794,0.0,1.0
1994-03-09,11.13,11.5,11.0,11.38,77600,3.05119279741072,3.15262508267954,3.01555442691087,3.11972812529506,283065.691795332,0.0,1.0
1994-03-10,11.25,11.38,11.0,11.25,157600,3.0840897547952,3.11972812529506,3.01555442691087,3.0840897547952,574885.992615262,0.0,1.0
1994-03-11,11.38,11.38,11.0,11.13,55600,3.11972812529506,3.11972812529506,3.01555442691087,3.05119279741072,202815.109069851,0.0,1.0
1994-03-14,11.38,11.63,11.38,11.38,47800,3.11972812529506,3.1882634531794,3.11972812529506,3.11972812529506,174362.629739908,0.0,1.0
1994-03-15,11.5,11.5,11.25,11.25,47200,3.15262508267954,3.15262508267954,3.0840897547952,3.0840897547952,172173.977483759,0.0,1.0
1994-03-16,11.38,11.5,11.38,11.5,52000,3.11972812529506,3.15262508267954,3.11972812529506,3.15262508267954,189683.195532954,0.0,1.0
1994-03-17,11.5,11.63,11.38,11.38,47100,3.15262508267954,3.1882634531794,3.11972812529506,3.11972812529506,171809.202107734,0.0,1.0
1994-03-18,11.5,11.63,11.38,11.5,23800,3.15262508267954,3.1882634531794,3.11972812529506,3.15262508267954,86816.5394939292,0.0,1.0
1994-03-21,11.5,11.75,11.38,11.38,29800,3.15262508267954,3.22116041056388,3.11972812529506,3.11972812529506,108703.062055424,0.0,1.0
1994-03-22,11.63,11.63,11.38,11.5,41200,3.1882634531794,3.1882634531794,3.11972812529506,3.15262508267954,150287.454922264,0.0,1.0
1994-03-23,11.5,11.75,11.5,11.5,25500,3.15262508267954,3.22116041056388,3.15262508267954,3.15262508267954,93017.7208863527,0.0,1.0
1994-03-24,11.5,11.63,11.38,11.63,31500,3.15262508267954,3.1882634531794,3.11972812529506,3.1882634531794,114904.243447847,0.0,1.0
1994-03-25,11.5,11.5,11.38,11.38,17200,3.15262508267954,3.15262508267954,3.11972812529506,3.11972812529506,62741.3646762849,0.0,1.0
1994-03-28,11.63,11.63,11.5,11.63,45900,3.1882634531794,3.1882634531794,3.15262508267954,3.1882634531794,167431.897595435,0.0,1.0
1994-03-29,11.5,11.75,11.38,11.5,49000,3.15262508267954,3.22116041056388,3.11972812529506,3.15262508267954,178739.934252207,0.0,1.0
1994-03-30,11.25,11.38,11.13,11.38,48800,3.0840897547952,3.11972812529506,3.05119279741072,3.11972812529506,178010.383500157,0.0,1.0
1994-03-31,11.25,11.25,10.88,11.13,85600,3.0840897547952,3.0840897547952,2.98265746952638,3.05119279741072,312247.721877325,0.0,1.0
1994-04-04,10.88,11.25,10.5,10.63,66800,2.98265746952638,3.0840897547952,2.87848377114219,2.91412214164205,243669.951184642,0.0,1.0
1994-04-05,11.38,11.38,11.13,11.13,35800,3.11972812529506,3.11972812529506,3.05119279741072,3.05119279741072,130589.584616919,0.0,1.0
1994-04-06,11.5,11.63,11.38,11.38,49600,3.15262508267954,3.1882634531794,3.11972812529506,3.11972812529506,180928.586508357,0.0,1.0
1994-04-07,11.63,11.75,11.5,11.63,26300,3.1882634531794,3.22116041056388,3.15262508267954,3.1882634531794,95935.9238945519,0.0,1.0
1994-04-08,11.75,11.75,11.63,11.75,11300,3.22116041056388,3.22116041056388,3.1882634531794,3.22116041056388,41219.6174908151,0.0,1.0
1994-04-11,11.88,12.0,11.75,11.88,54300,3.25679878106373,3.28969573844822,3.22116041056388,3.25679878106373,198073.029181528,0.0,1.0
1994-04-12,11.63,11.88,11.63,11.88,11800,3.1882634531794,3.25679878106373,3.1882634531794,3.25679878106373,43043.4943709396,0.0,1.0
1994-04-13,11.63,11.88,11.5,11.5,21900,3.1882634531794,3.25679878106373,3.15262508267954,3.15262508267954,79885.8073494557,0.0,1.0
1994-04-14,11.38,11.75,11.38,11.75,23000,3.11972812529506,3.22116041056388,3.11972812529506,3.22116041056388,83898.3364857298,0.0,1.0
1994-04-15,11.63,11.75,11.38,11.38,25000,3.1882634531794,3.22116041056388,3.11972812529506,3.11972812529506,91193.844006228,0.0,1.0
1994-04-18,11.63,11.88,11.63,11.88,35200,3.1882634531794,3.25679878106373,3.1882634531794,3.25679878106373,128400.932360769,0.0,1.0
1994-04-19,11.38,11.75,11.25,11.75,43600,3.11972812529506,3.22116041056388,3.0840897547952,3.22116041056388,159042.063946862,0.0,1.0
1994-04-20,11.38,11.5,11.38,11.38,15000,3.11972812529506,3.15262508267954,3.11972812529506,3.11972812529506,54716.3064037368,0.0,1.0
1994-04-21,11.25,11.5,11.25,11.38,31400,3.0840897547952,3.15262508267954,3.0840897547952,3.11972812529506,114539.468071823,0.0,1.0
1994-04-22,11.38,11.5,11.38,11.38,35100,3.11972812529506,3.15262508267954,3.11972812529506,3.11972812529506,128036.156984744,0.0,1.0
1994-04-25,11.38,11.63,11.38,11.38,32600,3.11972812529506,3.1882634531794,3.11972812529506,3.11972812529506,118916.772584121,0.0,1.0
1994-04-26,11.63,11.75,11.5,11.5,35200,3.1882634531794,3.22116041056388,3.15262508267954,3.15262508267954,128400.932360769,0.0,1.0
1994-04-28,11.88,12.0,11.75,11.75,46600,3.25679878106373,3.28969573844822,3.22116041056388,3.22116041056388,169985.325227609,0.0,1.0
1994-04-29,11.75,12.0,11.75,11.88,44400,3.22116041056388,3.28969573844822,3.22116041056388,3.25679878106373,161960.266955061,0.0,1.0
1994-05-02,12.25,12.25,12.0,12.0,78800,3.35823106633255,3.35823106633255,3.28969573844822,3.28969573844822,287442.996307631,0.0,1.0
1994-05-03,12.25,12.25,12.13,12.13,30300,3.35823106633255,3.35823106633255,3.32533410894807,3.32533410894807,110526.938935549,0.0,1.0
1994-05-04,12.25,12.25,12.13,12.25,38600,3.35823106633255,3.35823106633255,3.32533410894807,3.35823106633255,140803.295145616,0.0,1.0
1994-05-05,12.0,12.13,12.0,12.13,26400,3.28969573844822,3.32533410894807,3.28969573844822,3.32533410894807,96300.6992705768,0.0,1.0
1994-05-06,11.63,12.0,11.63,12.0,28900,3.1882634531794,3.28969573844822,3.1882634531794,3.28969573844822,105420.0836712,0.0,1.0
1994-05-09,11.75,11.88,11.75,11.75,25300,3.22116041056388,3.25679878106373,3.22116041056388,3.22116041056388,92288.1701343028,0.0,1.0
1994-05-10,11.75,12.0,11.75,11.75,36000,3.22116041056388,3.28969573844822,3.22116041056388,3.22116041056388,131319.135368968,0.0,1.0
1994-05-11,11.75,12.0,11.75,12.0,39900,3.22116041056388,3.28969573844822,3.22116041056388,3.28969573844822,145545.37503394,0.0,1.0
1994-05-12,11.88,12.0,11.63,11.75,62200,3.25679878106373,3.28969573844822,3.1882634531794,3.22116041056388,226890.283887496,0.0,1.0
1994-05-13,11.88,12.0,11.75,11.88,22800,3.25679878106373,3.28969573844822,3.22116041056388,3.25679878106373,83168.7857336801,0.0,1.0
1994-05-16,11.88,12.0,11.88,12.0,26600,3.25679878106373,3.28969573844822,3.25679878106373,3.28969573844822,97030.2500226268,0.0,1.0
1994-05-17,12.0,12.0,11.88,11.88,38500,3.28969573844822,3.28969573844822,3.25679878106373,3.25679878106373,140438.519769591,0.0,1.0
1994-05-18,11.88,12.0,11.88,12.0,26800,3.25679878106373,3.28969573844822,3.25679878106373,3.28969573844822,97759.8007746767,0.0,1.0
1994-05-19,12.13,12.13,11.88,12.0,47600,3.32533410894807,3.32533410894807,3.25679878106373,3.28969573844822,173633.078987858,0.0,1.0
1994-05-20,11.88,11.88,11.75,11.88,107400,3.25679878106373,3.25679878106373,3.22116041056388,3.25679878106373,391768.753850756,0.0,1.0
1994-05-23,11.88,12.0,11.63,11.88,29300,3.25679878106373,3.28969573844822,3.1882634531794,3.25679878106373,106879.185175299,0.0,1.0
1994-05-24,11.75,11.75,11.63,11.63,46500,3.22116041056388,3.22116041056388,3.1882634531794,3.1882634531794,169620.549851584,0.0,1.0
1994-05-25,11.75,11.75,11.63,11.75,62000,3.22116041056388,3.22116041056388,3.1882634531794,3.22116041056388,226160.733135446,0.0,1.0
1994-05-26,11.5,11.75,11.38,11.75,57400,3.15262508267954,3.22116041056388,3.11972812529506,3.22116041056388,209381.0658383,0.0,1.0
1994-05-27,11.63,11.75,11.5,11.63,26900,3.1882634531794,3.22116041056388,3.15262508267954,3.1882634531794,98124.5761507013,0.0,1.0
1994-05-31,11.5,11.5,11.38,11.38,32000,3.15262508267954,3.15262508267954,3.11972812529506,3.11972812529506,116728.120327972,0.0,1.0
1994-06-01,11.5,11.5,11.38,11.5,31200,3.15262508267954,3.15262508267954,3.11972812529506,3.15262508267954,113809.917319773,0.0,1.0
1994-06-02,11.5,11.63,11.5,11.5,25800,3.15262508267954,3.1882634531794,3.15262508267954,3.15262508267954,94112.0470144274,0.0,1.0
1994-06-03,11.38,11.5,11.38,11.38,18500,3.11972812529506,3.15262508267954,3.11972812529506,3.11972812529506,67483.4445646088,0.0,1.0
1994-06-06,11.63,11.75,11.38,11.38,16800,3.1882634531794,3.22116041056388,3.11972812529506,3.11972812529506,61282.2631721852,0.0,1.0
1994-06-07,11.38,11.63,11.38,11.63,30400,3.11972812529506,3.1882634531794,3.11972812529506,3.1882634531794,110891.714311573,0.0,1.0
1994-06-08,11.5,11.63,11.38,11.38,31600,3.15262508267954,3.1882634531794,3.11972812529506,3.11972812529506,115269.018823872,0.0,1.0
1994-06-09,11.63,11.63,11.5,11.5,27300,3.1882634531794,3.1882634531794,3.15262508267954,3.15262508267954,99583.677654801,0.0,1.0
1994-06-10,11.38,11.5,11.38,11.5,23300,3.11972812529506,3.15262508267954,3.11972812529506,3.15262508267954,84992.6626138046,0.0,1.0
1994-06-13,11.25,11.5,11.25,11.38,33300,3.0840897547952,3.15262508267954,3.0840897547952,3.11972812529506,121470.200216296,0.0,1.0
1994-06-14,11.38,11.38,11.25,11.25,27400,3.11972812529506,3.11972812529506,3.0840897547952,3.0840897547952,99948.453030826,0.0,1.0
1994-06-15,11.25,11.38,11.25,11.25,29200,3.0840897547952,3.11972812529506,3.0840897547952,3.0840897547952,106514.409799275,0.0,1.0
1994-06-16,11.25,11.25,11.13,11.13,24400,3.0840897547952,3.0840897547952,3.05119279741072,3.05119279741072,89005.1917500787,0.0,1.0
1994-06-17,11.25,11.38,11.13,11.13,25000,3.0840897547952,3.11972812529506,3.05119279741072,3.05119279741072,91193.8440062282,0.0,1.0
1994-06-20,11.0,11.13,10.63,11.13,96100,3.01555442691087,3.05119279741072,2.91412214164205,3.05119279741072,350549.13635994,0.0,1.0
1994-06-21,10.75,11.0,10.63,11.0,39600,2.94701909902653,3.01555442691087,2.91412214164205,3.01555442691087,144451.048905865,0.0,1.0
1994-06-22,11.13,11.25,10.88,10.88,28500,3.05119279741072,3.0840897547952,2.98265746952638,2.98265746952638,103960.9821671,0.0,1.0
1994-06-23,11.25,11.25,11.0,11.25,23100,3.0840897547952,3.0840897547952,3.01555442691087,3.0840897547952,84263.1118617548,0.0,1.0
1994-06-24,11.0,11.25,10.88,11.25,13600,3.01555442691087,3.0840897547952,2.98265746952638,3.0840897547952,49609.451139388,0.0,1.0
1994-06-27,11.38,11.38,11.13,11.25,58600,3.11972812529506,3.11972812529506,3.05119279741072,3.0840897547952,213758.370350599,0.0,1.0
1994-06-28,11.38,11.38,11.25,11.25,26600,3.11972812529506,3.11972812529506,3.0840897547952,3.0840897547952,97030.2500226267,0.0,1.0
1994-06-29,11.25,11.38,11.25,11.38,19100,3.0840897547952,3.11972812529506,3.0840897547952,3.11972812529506,69672.0968207583,0.0,1.0
1994-06-30,11.25,11.38,11.25,11.25,29800,3.0840897547952,3.11972812529506,3.0840897547952,3.0840897547952,108703.062055424,0.0,1.0
1994-07-01,11.13,11.38,11.13,11.25,30800,3.05119279741072,3.11972812529506,3.05119279741072,3.0840897547952,112350.815815673,0.0,1.0
1994-07-05,11.25,11.25,11.0,11.13,7300,3.0840897547952,3.0840897547952,3.01555442691087,3.05119279741072,26628.6024498186,0.0,1.0
1994-07-06,11.38,11.5,11.13,11.13,10100,3.11972812529506,3.15262508267954,3.05119279741072,3.05119279741072,36842.3129785161,0.0,1.0
1994-07-07,11.5,11.5,11.25,11.5,34400,3.15262508267954,3.15262508267954,3.0840897547952,3.15262508267954,125482.72935257,0.0,1.0
1994-07-08,11.38,11.5,11.38,11.5,5100,3.11972812529506,3.15262508267954,3.11972812529506,3.15262508267954,18603.5441772705,0.0,1.0
1994-07-11,11.88,11.88,11.5,11.5,39900,3.25679878106373,3.25679878106373,3.15262508267954,3.15262508267954,145545.37503394,0.0,1.0
1994-07-12,11.75,11.88,11.75,11.75,22500,3.22116041056388,3.25679878106373,3.22116041056388,3.22116041056388,82074.4596056053,0.0,1.0
1994-07-13,11.75,11.88,11.75,11.75,20900,3.22116041056388,3.25679878106373,3.22116041056388,3.22116041056388,76238.0535892067,0.0,1.0
1994-07-14,11.88,11.88,11.75,11.75,13700,3.25679878106373,3.25679878106373,3.22116041056388,3.22116041056388,49974.2265154131,0.0,1.0
1994-07-15,11.75,11.88,11.75,11.75,25200,3.22116041056388,3.25679878106373,3.22116041056388,3.22116041056388,91923.3947582779,0.0,1.0
1994-07-18,11.75,12.0,11.75,11.75,43700,3.22116041056388,3.28969573844822,3.22116041056388,3.22116041056388,159406.839322887,0.0,1.0
1994-07-19,12.0,12.0,11.75,11.75,40100,3.28969573844822,3.28969573844822,3.22116041056388,3.22116041056388,146274.92578599,0.0,1.0
1994-07-20,11.88,12.0,11.88,12.0,26100,3.25679878106373,3.28969573844822,3.25679878106373,3.28969573844822,95206.3731425023,0.0,1.0
1994-07-21,11.88,11.88,11.75,11.75,16200,3.25679878106373,3.25679878106373,3.22116041056388,3.22116041056388,59093.6109160359,0.0,1.0
1994-07-22,11.88,11.88,11.75,11.75,17300,3.25679878106373,3.25679878106373,3.22116041056388,3.22116041056388,63106.1400523099,0.0,1.0
1994-07-25,11.88,12.0,11.75,11.75,30200,3.25679878106373,3.28969573844822,3.22116041056388,3.22116041056388,110162.163559524,0.0,1.0
1994-07-26,12.0,12.0,11.88,11.88,22900,3.28969573844822,3.28969573844822,3.25679878106373,3.25679878106373,83533.5611097048,0.0,1.0
1994-07-27,12.0,12.0,11.88,11.88,11100,3.28969573844822,3.28969573844822,3.25679878106373,3.25679878106373,40490.0667387652,0.0,1.0
1994-07-28,11.75,11.88,11.75,11.75,14100,3.22116041056388,3.25679878106373,3.22116041056388,3.22116041056388,51433.3280195126,0.0,1.0
1994-07-29,12.0,12.0,11.75,11.75,16300,3.28969573844822,3.28969573844822,3.22116041056388,3.22116041056388,59458.3862920607,0.0,1.0
1994-08-01,12.0,12.0,11.75,11.88,50500,3.28969573844822,3.28969573844822,3.22116041056388,3.25679878106373,184211.564892581,0.0,1.0
1994-08-02,12.13,12.13,12.0,12.0,70900,3.32533410894807,3.32533410894807,3.28969573844822,3.28969573844822,258625.741601663,0.0,1.0
1994-08-03,12.25,12.25,12.0,12.0,22300,3.35823106633255,3.35823106633255,3.28969573844822,3.28969573844822,81344.9088535556,0.0,1.0
1994-08-04,12.0,12.25,12.0,12.0,34400,3.28969573844822,3.35823106633255,3.28969573844822,3.28969573844822,125482.72935257,0.0,1.0
1994-08-05,12.13,12.13,12.0,12.0,14300,3.32533410894807,3.32533410894807,3.28969573844822,3.28969573844822,52162.8787715625,0.0,1.0
1994-08-08,12.5,12.5,12.13,12.25,48300,3.42676639421689,3.42676639421689,3.32533410894807,3.35823106633255,176186.506620033,0.0,1.0
1994-08-09,12.13,12.25,12.0,12.13,34800,3.32533410894807,3.35823106633255,3.28969573844822,3.32533410894807,126941.83085667,0.0,1.0
1994-08-10,12.13,12.25,12.0,12.13,19500,3.32533410894807,3.35823106633255,3.28969573844822,3.32533410894807,71131.198324858,0.0,1.0
1994-08-11,12.0,12.13,12.0,12.13,30400,3.28969573844822,3.32533410894807,3.28969573844822,3.32533410894807,110891.714311573,0.0,1.0
1994-08-12,12.0,12.13,11.88,12.0,30300,3.28969573844822,3.32533410894807,3.25679878106373,3.28969573844822,110526.938935548,0.0,1.0
1994-08-15,11.88,12.0,11.88,11.88,18500,3.25679878106373,3.28969573844822,3.25679878106373,3.25679878106373,67483.4445646089,0.0,1.0
1994-08-16,12.13,12.13,11.88,12.0,44400,3.32533410894807,3.32533410894807,3.25679878106373,3.28969573844822,161960.266955061,0.0,1.0
1994-08-17,12.0,12.13,12.0,12.13,29900,3.28969573844822,3.32533410894807,3.28969573844822,3.32533410894807,109067.837431449,0.0,1.0
1994-08-18,12.13,12.13,12.0,12.13,38000,3.32533410894807,3.32533410894807,3.28969573844822,3.32533410894807,138614.642889467,0.0,1.0
1994-08-19,12.13,12.25,12.0,12.0,15500,3.32533410894807,3.35823106633255,3.28969573844822,3.28969573844822,56540.1832838615,0.0,1.0
1994-08-22,12.13,12.13,12.0,12.13,22000,3.32533410894807,3.32533410894807,3.28969573844822,3.32533410894807,80250.5827254808,0.0,1.0
1994-08-23,12.0,12.13,12.0,12.13,30200,3.28969573844822,3.32533410894807,3.28969573844822,3.32533410894807,110162.163559523,0.0,1.0
1994-08-24,12.13,12.13,11.88,12.13,61600,3.32533410894807,3.32533410894807,3.25679878106373,3.32533410894807,224701.631631346,0.0,1.0
1994-08-25,12.13,12.25,12.13,12.13,24200,3.32533410894807,3.35823106633255,3.32533410894807,3.32533410894807,88275.6409980289,0.0,1.0
1994-08-26,12.38,12.38,12.13,12.13,70700,3.39386943683241,3.39386943683241,3.32533410894807,3.32533410894807,257896.190849613,0.0,1.0
1994-08-29,12.25,12.38,12.25,12.38,20500,3.35823106633255,3.39386943683241,3.35823106633255,3.39386943683241,74778.9520851071,0.0,1.0
1994-08-30,12.38,12.38,12.13,12.25,38300,3.39386943683241,3.39386943683241,3.32533410894807,3.35823106633255,139708.969017541,0.0,1.0
1994-08-31,12.25,12.38,12.13,12.13,38400,3.35823106633255,3.39386943683241,3.32533410894807,3.32533410894807,140073.744393567,0.0,1.0
1994-09-01,12.0,12.25,12.0,12.13,38900,3.28969573844822,3.35823106633255,3.28969573844822,3.32533410894807,141897.621273691,0.0,1.0
1994-09-02,12.25,12.38,12.13,12.13,19000,3.35823106633255,3.39386943683241,3.32533410894807,3.32533410894807,69307.3214447334,0.0,1.0
1994-09-06,12.0,12.25,12.0,12.25,56000,3.28969573844822,3.35823106633255,3.28969573844822,3.35823106633255,204274.210573951,0.0,1.0
1994-09-07,12.0,12.0,11.88,12.0,45900,3.28969573844822,3.28969573844822,3.25679878106373,3.28969573844822,167431.897595435,0.0,1.0
1994-09-08,12.13,12.25,12.0,12.0,38500,3.32533410894807,3.35823106633255,3.28969573844822,3.28969573844822,140438.519769591,0.0,1.0
1994-09-09,12.13,12.25,12.0,12.0,24400,3.32533410894807,3.35823106633255,3.28969573844822,3.28969573844822,89005.1917500787,0.0,1.0
1994-09-12,12.13,12.25,12.13,12.25,20400,3.32533410894807,3.35823106633255,3.32533410894807,3.35823106633255,74414.1767090822,0.0,1.0
1994-09-13,12.25,12.25,12.13,12.13,7300,3.35823106633255,3.35823106633255,3.32533410894807,3.32533410894807,26628.6024498186,0.0,1.0
1994-09-14,12.25,12.25,12.0,12.13,39700,3.35823106633255,3.35823106633255,3.28969573844822,3.32533410894807,144815.82428189,0.0,1.0
1994-09-15,12.13,12.25,12.13,12.25,9800,3.32533410894807,3.35823106633255,3.32533410894807,3.35823106633255,35747.9868504414,0.0,1.0
1994-09-16,11.88,12.0,11.88,12.0,19900,3.25679878106373,3.28969573844822,3.25679878106373,3.28969573844822,72590.2998289577,0.0,1.0
1994-09-19,11.75,11.88,11.75,11.88,18700,3.22116041056388,3.25679878106373,3.22116041056388,3.25679878106373,68212.9953166586,0.0,1.0
1994-09-20,11.75,12.0,11.75,11.88,30900,3.22116041056388,3.28969573844822,3.22116041056388,3.25679878106373,112715.591191698,0.0,1.0
1994-09-21,11.63,11.75,11.5,11.63,31300,3.1882634531794,3.22116041056388,3.15262508267954,3.1882634531794,114174.692695797,0.0,1.0
1994-09-22,11.5,11.75,11.5,11.75,59600,3.15262508267954,3.22116041056388,3.15262508267954,3.22116041056388,217406.124110848,0.0,1.0
1994-09-23,11.5,11.75,11.5,11.5,40500,3.15262508267954,3.22116041056388,3.15262508267954,3.15262508267954,147734.02729009,0.0,1.0
1994-09-26,11.25,11.5,11.25,11.5,61400,3.0840897547952,3.15262508267954,3.0840897547952,3.15262508267954,223972.080879296,0.0,1.0
1994-09-27,11.38,11.38,11.13,11.13,40900,3.11972812529506,3.11972812529506,3.05119279741072,3.05119279741072,149193.128794189,0.0,1.0
1994-09-28,11.38,11.75,11.25,11.25,32400,3.11972812529506,3.22116041056388,3.0840897547952,3.0840897547952,118187.221832072,0.0,1.0
1994-09-29,11.38,11.75,11.38,11.5,49700,3.11972812529506,3.22116041056388,3.11972812529506,3.15262508267954,181293.361884381,0.0,1.0
1994-09-30,11.5,11.5,11.38,11.5,25400,3.15262508267954,3.15262508267954,3.11972812529506,3.15262508267954,92652.9455103278,0.0,1.0
1994-10-03,11.13,11.5,11.13,11.5,52100,3.05119279741072,3.15262508267954,3.05119279741072,3.15262508267954,190047.970908979,0.0,1.0
1994-10-04,11.13,11.25,11.13,11.13,32000,3.05119279741072,3.0840897547952,3.05119279741072,3.05119279741072,116728.120327972,0.0,1.0
1994-10-05,10.88,11.13,10.75,11.0,72700,2.98265746952638,3.05119279741072,2.94701909902653,3.01555442691087,265191.698370112,0.0,1.0
1994-10-06,10.75,10.88,10.63,10.63,58300,2.94701909902653,2.98265746952638,2.91412214164205,2.91412214164205,212664.044222524,0.0,1.0
1994-10-07,11.0,11.13,10.75,10.75,43800,3.01555442691087,3.05119279741072,2.94701909902653,2.94701909902653,159771.614698911,0.0,1.0
1994-10-10,11.63,11.63,11.25,11.25,54100,3.1882634531794,3.1882634531794,3.0840897547952,3.0840897547952,197343.478429477,0.0,1.0
1994-10-11,11.88,12.0,11.63,11.63,55000,3.25679878106373,3.28969573844822,3.1882634531794,3.1882634531794,200626.456813702,0.0,1.0
1994-10-12,11.75,12.0,11.75,12.0,52200,3.22116041056388,3.28969573844822,3.22116041056388,3.28969573844822,190412.746285004,0.0,1.0
1994-10-13,11.88,11.88,11.75,11.88,26400,3.25679878106373,3.25679878106373,3.22116041056388,3.25679878106373,96300.699270577,0.0,1.0
1994-10-14,11.88,11.88,11.75,11.75,28900,3.25679878106373,3.25679878106373,3.22116041056388,3.22116041056388,105420.0836712,0.0,1.0
1994-10-17,11.75,12.0,11.75,11.75,40900,3.22116041056388,3.28969573844822,3.22116041056388,3.22116041056388,149193.128794189,0.0,1.0
1994-10-18,11.88,12.0,11.75,11.88,36100,3.25679878106373,3.28969573844822,3.22116041056388,3.25679878106373,131683.910744994,0.0,1.0
1994-10-19,11.75,11.88,11.63,11.75,27200,3.22116041056388,3.25679878106373,3.1882634531794,3.22116041056388,99218.9022787761,0.0,1.0
1994-10-20,11.5,11.63,11.5,11.63,41300,3.15262508267954,3.1882634531794,3.15262508267954,3.1882634531794,150652.230298289,0.0,1.0
1994-10-21,11.5,11.63,11.5,11.5,16200,3.15262508267954,3.1882634531794,3.15262508267954,3.15262508267954,59093.6109160358,0.0,1.0
1994-10-24,11.75,11.75,11.5,11.5,18700,3.22116041056388,3.22116041056388,3.15262508267954,3.15262508267954,68212.9953166586,0.0,1.0
1994-10-25,11.38,11.63,11.38,11.63,18700,3.11972812529506,3.1882634531794,3.11972812529506,3.1882634531794,68212.9953166586,0.0,1.0
1994-10-26,11.5,11.63,11.38,11.38,18400,3.15262508267954,3.1882634531794,3.11972812529506,3.11972812529506,67118.6691885839,0.0,1.0
1994-10-27,11.5,11.63,11.38,11.38,21500,3.15262508267954,3.1882634531794,3.11972812529506,3.11972812529506,78426.7058453562,0.0,1.0
1994-10-28,11.63,11.63,11.25,11.25,34600,3.1882634531794,3.1882634531794,3.0840897547952,3.0840897547952,126212.28010462,0.0,1.0
1994-10-31,11.63,11.75,11.5,11.5,28900,3.1882634531794,3.22116041056388,3.15262508267954,3.15262508267954,105420.0836712,0.0,1.0
1994-11-01,11.75,11.75,11.63,11.63,15900,3.22116041056388,3.22116041056388,3.1882634531794,3.1882634531794,57999.284787961,0.0,1.0
1994-11-02,11.63,11.75,11.63,11.63,13800,3.1882634531794,3.22116041056388,3.1882634531794,3.1882634531794,50339.0018914379,0.0,1.0
1994-11-03,11.38,11.63,11.25,11.5,21900,3.11972812529506,3.1882634531794,3.0840897547952,3.15262508267954,79885.8073494558,0.0,1.0
1994-11-04,11.38,11.5,11.25,11.5,17200,3.11972812529506,3.15262508267954,3.0840897547952,3.15262508267954,62741.3646762849,0.0,1.0
1994-11-07,11.25,11.38,11.13,11.25,19000,3.0840897547952,3.11972812529506,3.05119279741072,3.0840897547952,69307.3214447334,0.0,1.0
1994-11-08,11.25,11.38,11.13,11.25,23100,3.0840897547952,3.11972812529506,3.05119279741072,3.0840897547952,84263.1118617548,0.0,1.0
1994-11-09,11.38,11.38,11.25,11.25,27200,3.11972812529506,3.11972812529506,3.0840897547952,3.0840897547952,99218.9022787761,0.0,1.0
1994-11-10,11.38,11.38,11.25,11.25,21400,3.11972812529506,3.11972812529506,3.0840897547952,3.0840897547952,78061.9304693312,0.0,1.0
1994-11-11,11.38,11.5,11.38,11.38,10000,3.11972812529506,3.15262508267954,3.11972812529506,3.11972812529506,36477.5376024912,0.0,1.0
1994-11-14,11.63,11.63,11.5,11.5,31800,3.1882634531794,3.1882634531794,3.15262508267954,3.15262508267954,115998.569575922,0.0,1.0
1994-11-15,11.75,11.75,11.63,11.63,43400,3.22116041056388,3.22116041056388,3.1882634531794,3.1882634531794,158312.513194812,0.0,1.0
1994-11-16,11.75,11.75,11.63,11.63,41200,3.22116041056388,3.22116041056388,3.1882634531794,3.1882634531794,150287.454922264,0.0,1.0
1994-11-17,11.75,11.75,11.75,11.75,21400,3.22116041056388,3.22116041056388,3.22116041056388,3.22116041056388,78061.9304693312,0.0,1.0
1994-11-18,11.63,11.63,11.63,11.63,6500,3.1882634531794,3.1882634531794,3.1882634531794,3.1882634531794,23710.3994416193,0.0,1.0
1994-11-21,11.38,11.63,11.25,11.63,21700,3.11972812529506,3.1882634531794,3.0840897547952,3.1882634531794,79156.256597406,0.0,1.0
1994-11-22,11.0,11.38,11.0,11.25,44900,3.01555442691087,3.11972812529506,3.01555442691087,3.0840897547952,163784.143835185,0.0,1.0
1994-11-23,11.0,11.0,10.75,11.0,34500,3.01555442691087,3.01555442691087,2.94701909902653,3.01555442691087,125847.504728595,0.0,1.0
1994-11-25,11.0,11.0,10.75,10.75,39000,3.01555442691087,3.01555442691087,2.94701909902653,2.94701909902653,142262.396649716,0.0,1.0
1994-11-28,10.88,11.13,10.75,11.0,54000,2.98265746952638,3.05119279741072,2.94701909902653,3.01555442691087,196978.703053453,0.0,1.0
1994-11-29,11.0,11.0,10.63,10.75,91000,3.01555442691087,3.01555442691087,2.91412214164205,2.94701909902653,331945.59218267,0.0,1.0
1994-11-30,11.38,11.38,11.0,11.0,33600,3.11972812529506,3.11972812529506,3.01555442691087,3.01555442691087,122564.526344371,0.0,1.0
1994-12-01,11.25,11.38,11.25,11.25,35900,3.0840897547952,3.11972812529506,3.0840897547952,3.0840897547952,130954.359992944,0.0,1.0
1994-12-02,11.25,11.38,11.25,11.25,27800,3.0840897547952,3.11972812529506,3.0840897547952,3.0840897547952,101407.554534926,0.0,1.0
1994-12-05,11.38,11.38,11.25,11.38,46700,3.11972812529506,3.11972812529506,3.0840897547952,3.11972812529506,170350.100603634,0.0,1.0
1994-12-06,11.13,11.25,11.0,11.25,14600,3.05119279741072,3.0840897547952,3.01555442691087,3.0840897547952,53257.2048996372,0.0,1.0
1994-12-07,10.88,11.0,10.88,11.0,25100,2.98265746952638,3.01555442691087,2.98265746952638,3.01555442691087,91558.6193822531,0.0,1.0
1994-12-08,10.75,10.88,10.75,10.88,14000,2.94701909902653,2.98265746952638,2.94701909902653,2.98265746952638,51068.5526434877,0.0,1.0
1994-12-09,11.0,11.0,10.75,10.88,22200,3.01555442691087,3.01555442691087,2.94701909902653,2.98265746952638,80980.1334775304,0.0,1.0
1994-12-12,10.88,11.0,10.88,11.0,44600,2.98265746952638,3.01555442691087,2.98265746952638,3.01555442691087,162689.817707111,0.0,1.0
1994-12-13,11.0,11.0,10.75,10.75,42500,3.01555442691087,3.01555442691087,2.94701909902653,2.94701909902653,155029.534810588,0.0,1.0
1994-12-14,11.0,11.13,11.0,11.0,21600,3.01555442691087,3.05119279741072,3.01555442691087,3.01555442691087,78791.4812213809,0.0,1.0
1994-12-15,11.25,11.25,11.13,11.13,20900,3.0840897547952,3.0840897547952,3.05119279741072,3.05119279741072,76238.0535892068,0.0,1.0
1994-12-16,11.13,11.25,11.13,11.13,4400,3.05119279741072,3.0840897547952,3.05119279741072,3.05119279741072,16050.1165450962,0.0,1.0
1994-12-19,11.0,11.25,11.0,11.13,24900,3.01555442691087,3.0840897547952,3.01555442691087,3.05119279741072,90829.068630203,0.0,1.0
1994-12-20,11.5,11.5,11.0,11.0,35400,3.15262508267954,3.15262508267954,3.01555442691087,3.01555442691087,129130.483112819,0.0,1.0
1994-12-21,11.5,11.5,11.25,11.38,26300,3.15262508267954,3.15262508267954,3.0840897547952,3.11972812529506,95935.923894552,0.0,1.0
1994-12-22,10.75,11.0,10.63,10.75,55400,2.94701909902653,3.01555442691087,2.91412214164205,2.94701909902653,202085.558317801,0.0,1.0
1994-12-23,10.88,10.88,10.75,10.75,34700,2.98265746952638,2.98265746952638,2.94701909902653,2.94701909902653,126577.055480645,0.0,1.0
1994-12-27,10.75,10.88,10.75,10.88,47300,2.94701909902653,2.98265746952638,2.94701909902653,2.98265746952638,172538.752859783,0.0,1.0
1994-12-28,10.75,11.0,10.75,10.88,21800,2.94701909902653,3.01555442691087,2.94701909902653,2.98265746952638,79521.0319734308,0.0,1.0
1994-12-29,10.75,10.88,10.75,10.75,22400,2.94701909902653,2.98265746952638,2.94701909902653,2.94701909902653,81709.6842295803,0.0,1.0
1994-12-30,10.75,10.88,10.75,10.75,31900,2.94701909902653,2.98265746952638,2.94701909902653,2.94701909902653,116363.344951947,0.0,1.0
1995-01-03,10.75,10.88,10.75,10.75,6000,2.94701909902653,2.98265746952638,2.94701909902653,2.94701909902653,21886.5225614947,0.0,1.0
1995-01-04,10.88,10.88,10.75,10.88,17400,2.98265746952638,2.98265746952638,2.94701909902653,2.98265746952638,63470.9154283348,0.0,1.0
1995-01-05,10.75,10.88,10.75,10.75,8900,2.94701909902653,2.98265746952638,2.94701909902653,2.94701909902653,32465.0084662172,0.0,1.0
1995-01-06,10.88,11.0,10.75,10.75,25800,2.98265746952638,3.01555442691087,2.94701909902653,2.94701909902653,94112.0470144275,0.0,1.0
1995-01-09,10.88,10.88,10.75,10.88,18900,2.98265746952638,2.98265746952638,2.94701909902653,2.98265746952638,68942.5460687085,0.0,1.0
1995-01-10,10.75,10.88,10.75,10.75,18200,2.94701909902653,2.98265746952638,2.94701909902653,2.94701909902653,66389.118436534,0.0,1.0
1995-01-11,10.88,10.88,10.75,10.75,27800,2.98265746952638,2.98265746952638,2.94701909902653,2.94701909902653,101407.554534926,0.0,1.0
1995-01-12,11.0,11.0,10.88,10.88,29900,3.01555442691087,3.01555442691087,2.98265746952638,2.98265746952638,109067.837431449,0.0,1.0
1995-01-13,10.88,11.0,10.88,10.88,12000,2.98265746952638,3.01555442691087,2.98265746952638,2.98265746952638,43773.0451229895,0.0,1.0
1995-01-16,11.0,11.0,10.88,11.0,28200,3.01555442691087,3.01555442691087,2.98265746952638,3.01555442691087,102866.656039025,0.0,1.0
1995-01-17,11.0,11.13,10.88,10.88,16200,3.01555442691087,3.05119279741072,2.98265746952638,2.98265746952638,59093.6109160357,0.0,1.0
1995-01-18,11.13,11.25,11.0,11.0,28000,3.05119279741072,3.0840897547952,3.01555442691087,3.01555442691087,102137.105286976,0.0,1.0
1995-01-19,11.13,11.13,11.0,11.0,33000,3.05119279741072,3.05119279741072,3.01555442691087,3.01555442691087,120375.874088221,0.0,1.0
1995-01-20,11.0,11.13,11.0,11.0,30700,3.01555442691087,3.05119279741072,3.01555442691087,3.01555442691087,111986.040439648,0.0,1.0
1995-01-23,10.88,11.0,10.88,10.88,30500,2.98265746952638,3.01555442691087,2.98265746952638,2.98265746952638,111256.489687598,0.0,1.0
1995-01-24,10.88,11.0,10.75,10.88,28500,2.98265746952638,3.01555442691087,2.94701909902653,2.98265746952638,103960.9821671,0.0,1.0
1995-01-25,10.88,11.0,10.75,10.75,12700,2.98265746952638,3.01555442691087,2.94701909902653,2.94701909902653,46326.4727551639,0.0,1.0
1995-01-26,11.0,11.0,10.88,10.88,22100,3.01555442691087,3.01555442691087,2.98265746952638,2.98265746952638,80615.3581015055,0.0,1.0
1995-01-27,10.88,11.0,10.88,10.88,19900,2.98265746952638,3.01555442691087,2.98265746952638,2.98265746952638,72590.2998289576,0.0,1.0
1995-01-30,11.0,11.0,10.88,10.88,17400,3.01555442691087,3.01555442691087,2.98265746952638,2.98265746952638,63470.9154283347,0.0,1.0
1995-01-31,10.88,11.0,10.88,11.0,20200,2.98265746952638,3.01555442691087,2.98265746952638,3.01555442691087,73684.6259570324,0.0,1.0
1995-02-01,11.0,11.13,10.88,11.0,24800,3.01555442691087,3.05119279741072,2.98265746952638,3.01555442691087,90464.2932541781,0.0,1.0
1995-02-02,10.88,11.13,10.88,11.0,12200,2.98265746952638,3.05119279741072,2.98265746952638,3.01555442691087,44502.5958750394,0.0,1.0
1995-02-03,11.13,11.13,10.88,10.88,34700,3.05119279741072,3.05119279741072,2.98265746952638,2.98265746952638,126577.055480645,0.0,1.0
1995-02-06,11.0,11.13,11.0,11.0,34100,3.01555442691087,3.05119279741072,3.01555442691087,3.01555442691087,124388.403224495,0.0,1.0
1995-02-07,11.13,11.13,11.0,11.0,9000,3.05119279741072,3.05119279741072,3.01555442691087,3.01555442691087,32829.7838422421,0.0,1.0
1995-02-08,11.13,11.13,11.0,11.0,14600,3.05119279741072,3.05119279741072,3.01555442691087,3.01555442691087,53257.2048996372,0.0,1.0
1995-02-09,11.13,11.25,11.13,11.13,61600,3.05119279741072,3.0840897547952,3.05119279741072,3.05119279741072,224701.631631346,0.0,1.0
1995-02-10,11.25,11.25,11.13,11.13,28000,3.0840897547952,3.0840897547952,3.05119279741072,3.05119279741072,102137.105286976,0.0,1.0
1995-02-13,11.13,11.38,11.13,11.25,44600,3.05119279741072,3.11972812529506,3.05119279741072,3.0840897547952,162689.817707111,0.0,1.0
1995-02-14,11.25,11.38,11.25,11.25,41300,3.0840897547952,3.11972812529506,3.0840897547952,3.0840897547952,150652.230298289,0.0,1.0
1995-02-15,11.5,11.5,11.25,11.25,59300,3.15262508267954,3.15262508267954,3.0840897547952,3.0840897547952,216311.797982773,0.0,1.0
1995-02-16,11.5,11.62,11.25,11.38,56900,3.15262508267954,3.18552204006402,3.0840897547952,3.11972812529506,207557.188958175,0.0,1.0
1995-02-17,11.38,11.5,11.38,11.38,18700,3.11972812529506,3.15262508267954,3.11972812529506,3.11972812529506,68212.9953166586,0.0,1.0
1995-02-21,11.5,11.63,11.38,11.38,64300,3.15262508267954,3.1882634531794,3.11972812529506,3.11972812529506,234550.566784019,0.0,1.0
1995-02-22,11.38,11.63,11.38,11.5,24700,3.11972812529506,3.1882634531794,3.11972812529506,3.15262508267954,90099.5178781533,0.0,1.0
1995-02-23,11.63,11.75,11.38,11.38,29400,3.1882634531794,3.22116041056388,3.11972812529506,3.11972812529506,107243.960551324,0.0,1.0
1995-02-24,11.63,11.75,11.63,11.63,28800,3.1882634531794,3.22116041056388,3.1882634531794,3.1882634531794,105055.308295175,0.0,1.0
1995-02-27,11.63,11.75,11.5,11.75,35600,3.1882634531794,3.22116041056388,3.15262508267954,3.22116041056388,129860.033864869,0.0,1.0
1995-02-28,11.63,11.63,11.5,11.5,22800,3.1882634531794,3.1882634531794,3.15262508267954,3.15262508267954,83168.7857336799,0.0,1.0
1995-03-01,11.88,11.88,11.5,11.5,37000,3.25679878106373,3.25679878106373,3.15262508267954,3.15262508267954,134966.889129218,0.0,1.0
1995-03-02,11.75,12.0,11.75,11.75,41100,3.22116041056388,3.28969573844822,3.22116041056388,3.22116041056388,149922.679546239,0.0,1.0
1995-03-03,11.75,12.0,11.75,11.75,33100,3.22116041056388,3.28969573844822,3.22116041056388,3.22116041056388,120740.649464246,0.0,1.0
1995-03-06,11.88,11.88,11.75,11.75,31200,3.25679878106373,3.25679878106373,3.22116041056388,3.22116041056388,113809.917319773,0.0,1.0
1995-03-07,11.75,12.0,11.75,11.88,20300,3.22116041056388,3.28969573844822,3.22116041056388,3.25679878106373,74049.4013330572,0.0,1.0
1995-03-08,11.75,11.88,11.63,11.63,40200,3.22116041056388,3.25679878106373,3.1882634531794,3.1882634531794,146639.701162015,0.0,1.0
1995-03-09,11.75,11.88,11.63,11.75,32500,3.22116041056388,3.25679878106373,3.1882634531794,3.22116041056388,118551.997208096,0.0,1.0
1995-03-10,11.75,11.88,11.5,11.88,40000,3.22116041056388,3.25679878106373,3.15262508267954,3.25679878106373,145910.150409965,0.0,1.0
1995-03-13,11.5,11.75,11.5,11.63,13500,3.15262508267954,3.22116041056388,3.15262508267954,3.1882634531794,49244.6757633632,0.0,1.0
1995-03-14,11.38,11.5,11.38,11.5,18700,3.11972812529506,3.15262508267954,3.11972812529506,3.15262508267954,68212.9953166586,0.0,1.0
1995-03-15,11.25,11.5,11.25,11.5,36000,3.0840897547952,3.15262508267954,3.0840897547952,3.15262508267954,131319.135368969,0.0,1.0
1995-03-16,11.25,11.38,11.25,11.25,25100,3.0840897547952,3.11972812529506,3.0840897547952,3.0840897547952,91558.6193822531,0.0,1.0
1995-03-17,11.25,11.38,11.25,11.25,15700,3.0840897547952,3.11972812529506,3.0840897547952,3.0840897547952,57269.7340359113,0.0,1.0
1995-03-20,11.25,11.38,11.13,11.25,25500,3.0840897547952,3.11972812529506,3.05119279741072,3.0840897547952,93017.7208863527,0.0,1.0
1995-03-21,11.0,11.25,11.0,11.13,61400,3.01555442691087,3.0840897547952,3.01555442691087,3.05119279741072,223972.080879296,0.0,1.0
1995-03-22,11.0,11.25,11.0,11.13,25400,3.01555442691087,3.0840897547952,3.01555442691087,3.05119279741072,92652.9455103276,0.0,1.0
1995-03-23,11.25,11.25,11.0,11.0,31900,3.0840897547952,3.0840897547952,3.01555442691087,3.01555442691087,116363.344951947,0.0,1.0
1995-03-24,11.0,11.25,11.0,11.13,14200,3.01555442691087,3.0840897547952,3.01555442691087,3.05119279741072,51798.1033955375,0.0,1.0
1995-03-27,11.0,11.13,11.0,11.0,25300,3.01555442691087,3.05119279741072,3.01555442691087,3.01555442691087,92288.1701343027,0.0,1.0
1995-03-28,11.0,11.25,11.0,11.0,35700,3.01555442691087,3.0840897547952,3.01555442691087,3.01555442691087,130224.809240894,0.0,1.0
1995-03-29,11.0,11.25,11.0,11.0,48700,3.01555442691087,3.0840897547952,3.01555442691087,3.01555442691087,177645.608124132,0.0,1.0
1995-03-30,11.44,11.5,11.25,11.38,72700,3.1361766039873,3.15262508267954,3.0840897547952,3.11972812529506,265191.698370111,0.0,1.0
1995-03-31,11.38,11.38,11.13,11.38,19200,3.11972812529506,3.11972812529506,3.05119279741072,3.11972812529506,70036.8721967832,0.0,1.0
1995-04-03,11.5,11.5,11.38,11.38,14000,3.15262508267954,3.15262508267954,3.11972812529506,3.11972812529506,51068.5526434877,0.0,1.0
1995-04-04,11.38,11.5,11.25,11.38,15900,3.11972812529506,3.15262508267954,3.0840897547952,3.11972812529506,57999.284787961,0.0,1.0
1995-04-05,11.5,11.5,11.38,11.38,30600,3.15262508267954,3.15262508267954,3.11972812529506,3.11972812529506,111621.265063623,0.0,1.0
1995-04-06,11.63,11.63,11.38,11.38,21800,3.1882634531794,3.1882634531794,3.11972812529506,3.11972812529506,79521.0319734308,0.0,1.0
1995-04-07,11.63,11.63,11.5,11.5,15600,3.1882634531794,3.1882634531794,3.15262508267954,3.15262508267954,56904.9586598863,0.0,1.0
1995-04-10,11.5,11.63,11.38,11.5,10700,3.15262508267954,3.1882634531794,3.11972812529506,3.15262508267954,39030.9652346656,0.0,1.0
1995-04-11,11.38,11.5,11.38,11.38,6900,3.11972812529506,3.15262508267954,3.11972812529506,3.11972812529506,25169.5009457189,0.0,1.0
1995-04-12,11.25,11.5,11.25,11.38,13500,3.0840897547952,3.15262508267954,3.0840897547952,3.11972812529506,49244.6757633632,0.0,1.0
1995-04-13,11.38,11.38,11.25,11.38,16000,3.11972812529506,3.11972812529506,3.0840897547952,3.11972812529506,58364.060163986,0.0,1.0
1995-04-17,11.25,11.5,11.25,11.25,20900,3.0840897547952,3.15262508267954,3.0840897547952,3.0840897547952,76238.0535892068,0.0,1.0
1995-04-18,11.25,11.38,11.25,11.38,36000,3.0840897547952,3.11972812529506,3.0840897547952,3.11972812529506,131319.135368969,0.0,1.0
1995-04-19,11.5,11.63,11.38,11.38,50200,3.15262508267954,3.1882634531794,3.11972812529506,3.11972812529506,183117.238764506,0.0,1.0
1995-04-20,11.63,11.63,11.5,11.5,19700,3.1882634531794,3.1882634531794,3.15262508267954,3.15262508267954,71860.7490769077,0.0,1.0
1995-04-21,11.63,11.75,11.63,11.63,28400,3.1882634531794,3.22116041056388,3.1882634531794,3.1882634531794,103596.206791075,0.0,1.0
1995-04-24,11.38,11.63,11.38,11.5,32800,3.11972812529506,3.1882634531794,3.11972812529506,3.15262508267954,119646.323336171,0.0,1.0
1995-04-25,11.63,11.63,11.5,11.5,22700,3.1882634531794,3.1882634531794,3.15262508267954,3.15262508267954,82804.010357655,0.0,1.0
1995-04-26,11.63,11.63,11.5,11.5,20200,3.1882634531794,3.1882634531794,3.15262508267954,3.15262508267954,73684.6259570322,0.0,1.0
1995-04-27,11.5,11.63,11.5,11.5,15500,3.15262508267954,3.1882634531794,3.15262508267954,3.15262508267954,56540.1832838614,0.0,1.0
1995-04-28,11.38,11.63,11.38,11.5,14900,3.11972812529506,3.1882634531794,3.11972812529506,3.15262508267954,54351.5310277119,0.0,1.0
1995-05-01,11.5,11.63,11.38,11.38,23000,3.15262508267954,3.1882634531794,3.11972812529506,3.11972812529506,83898.3364857299,0.0,1.0
1995-05-02,11.75,11.88,11.5,11.5,26500,3.22116041056388,3.25679878106373,3.15262508267954,3.15262508267954,96665.4746466017,0.0,1.0
1995-05-03,11.75,11.75,11.63,11.75,18200,3.22116041056388,3.22116041056388,3.1882634531794,3.22116041056388,66389.118436534,0.0,1.0
1995-05-04,11.63,11.88,11.63,11.88,44900,3.1882634531794,3.25679878106373,3.1882634531794,3.25679878106373,163784.143835186,0.0,1.0
1995-05-05,11.75,11.75,11.5,11.75,21700,3.22116041056388,3.22116041056388,3.15262508267954,3.22116041056388,79156.256597406,0.0,1.0
1995-05-08,11.5,11.75,11.5,11.63,22700,3.15262508267954,3.22116041056388,3.15262508267954,3.1882634531794,82804.0103576551,0.0,1.0
1995-05-09,11.5,11.75,11.5,11.63,21400,3.15262508267954,3.22116041056388,3.15262508267954,3.1882634531794,78061.9304693313,0.0,1.0
1995-05-10,11.5,11.5,11.25,11.38,37200,3.15262508267954,3.15262508267954,3.0840897547952,3.11972812529506,135696.439881267,0.0,1.0
1995-05-11,11.5,11.5,11.38,11.5,42100,3.15262508267954,3.15262508267954,3.11972812529506,3.15262508267954,153570.433306488,0.0,1.0
1995-05-12,11.5,11.5,11.38,11.38,63000,3.15262508267954,3.15262508267954,3.11972812529506,3.11972812529506,229808.486895695,0.0,1.0
1995-05-15,11.5,11.63,11.38,11.5,21000,3.15262508267954,3.1882634531794,3.11972812529506,3.15262508267954,76602.8289652316,0.0,1.0
1995-05-16,11.75,11.75,11.5,11.5,22600,3.22116041056388,3.22116041056388,3.15262508267954,3.15262508267954,82439.2349816302,0.0,1.0
1995-05-17,11.75,11.75,11.63,11.63,15800,3.22116041056388,3.22116041056388,3.1882634531794,3.1882634531794,57634.5094119361,0.0,1.0
1995-05-18,11.25,11.63,11.25,11.63,30400,3.0840897547952,3.1882634531794,3.0840897547952,3.1882634531794,110891.714311573,0.0,1.0
1995-05-19,11.38,11.38,11.25,11.38,27800,3.11972812529506,3.11972812529506,3.0840897547952,3.11972812529506,101407.554534926,0.0,1.0
1995-05-22,11.5,11.63,11.25,11.25,20800,3.15262508267954,3.1882634531794,3.0840897547952,3.0840897547952,75873.2782131818,0.0,1.0
1995-05-23,11.38,11.63,11.38,11.38,16200,3.11972812529506,3.1882634531794,3.11972812529506,3.11972812529506,59093.6109160358,0.0,1.0
1995-05-24,11.5,11.5,11.25,11.38,53600,3.15262508267954,3.15262508267954,3.0840897547952,3.11972812529506,195519.601549353,0.0,1.0
1995-05-25,11.38,11.5,11.25,11.25,12100,3.11972812529506,3.15262508267954,3.0840897547952,3.0840897547952,44137.8204990144,0.0,1.0
1995-05-26,11.38,11.38,11.25,11.38,55200,3.11972812529506,3.11972812529506,3.0840897547952,3.11972812529506,201356.007565752,0.0,1.0
1995-05-30,11.38,11.63,11.38,11.38,37300,3.11972812529506,3.1882634531794,3.11972812529506,3.11972812529506,136061.215257292,0.0,1.0
1995-05-31,11.5,11.5,11.38,11.38,63700,3.15262508267954,3.15262508267954,3.11972812529506,3.11972812529506,232361.914527869,0.0,1.0
1995-06-01,11.63,11.75,11.5,11.5,56200,3.1882634531794,3.22116041056388,3.15262508267954,3.15262508267954,205003.761326001,0.0,1.0
1995-06-02,11.75,11.75,11.63,11.63,12400,3.22116041056388,3.22116041056388,3.1882634531794,3.1882634531794,45232.1466270891,0.0,1.0
1995-06-05,11.75,11.88,11.63,11.75,60100,3.22116041056388,3.25679878106373,3.1882634531794,3.22116041056388,219230.000990972,0.0,1.0
1995-06-06,12.0,12.0,11.63,11.63,109600,3.28969573844822,3.28969573844822,3.1882634531794,3.1882634531794,399793.812123304,0.0,1.0
1995-06-07,11.75,12.0,11.75,12.0,21300,3.22116041056388,3.28969573844822,3.22116041056388,3.28969573844822,77697.1550933063,0.0,1.0
1995-06-08,11.75,11.88,11.63,11.63,21900,3.22116041056388,3.25679878106373,3.1882634531794,3.1882634531794,79885.8073494558,0.0,1.0
1995-06-09,11.63,11.75,11.63,11.63,20900,3.1882634531794,3.22116041056388,3.1882634531794,3.1882634531794,76238.0535892066,0.0,1.0
1995-06-12,11.75,11.88,11.63,11.75,18000,3.22116041056388,3.25679878106373,3.1882634531794,3.22116041056388,65659.5676844842,0.0,1.0
1995-06-13,11.63,11.75,11.63,11.63,37100,3.1882634531794,3.22116041056388,3.1882634531794,3.1882634531794,135331.664505242,0.0,1.0
1995-06-14,11.63,11.75,11.5,11.5,69000,3.1882634531794,3.22116041056388,3.15262508267954,3.15262508267954,251695.009457189,0.0,1.0
1995-06-15,11.63,11.75,11.63,11.63,17700,3.1882634531794,3.22116041056388,3.1882634531794,3.1882634531794,64565.2415564094,0.0,1.0
1995-06-16,11.63,11.75,11.63,11.63,21800,3.1882634531794,3.22116041056388,3.1882634531794,3.1882634531794,79521.0319734308,0.0,1.0
1995-06-19,11.63,11.75,11.63,11.63,21400,3.1882634531794,3.22116041056388,3.1882634531794,3.1882634531794,78061.9304693312,0.0,1.0
1995-06-20,11.63,11.75,11.63,11.63,26500,3.1882634531794,3.22116041056388,3.1882634531794,3.1882634531794,96665.4746466017,0.0,1.0
1995-06-21,11.63,11.75,11.63,11.63,15900,3.1882634531794,3.22116041056388,3.1882634531794,3.1882634531794,57999.284787961,0.0,1.0
1995-06-22,11.63,11.75,11.63,11.63,44500,3.1882634531794,3.22116041056388,3.1882634531794,3.1882634531794,162325.042331086,0.0,1.0
1995-06-23,11.63,11.63,11.5,11.63,19900,3.1882634531794,3.1882634531794,3.15262508267954,3.1882634531794,72590.2998289575,0.0,1.0
1995-06-26,11.75,11.75,11.63,11.63,17100,3.22116041056388,3.22116041056388,3.1882634531794,3.1882634531794,62376.58930026,0.0,1.0
1995-06-27,11.63,11.75,11.5,11.63,20700,3.1882634531794,3.22116041056388,3.15262508267954,3.1882634531794,75508.5028371568,0.0,1.0
1995-06-28,11.5,11.63,11.5,11.63,17300,3.15262508267954,3.1882634531794,3.15262508267954,3.1882634531794,63106.1400523099,0.0,1.0
1995-06-29,11.5,11.63,11.5,11.5,17200,3.15262508267954,3.1882634531794,3.15262508267954,3.15262508267954,62741.3646762849,0.0,1.0
1995-06-30,11.38,11.5,11.13,11.5,50100,3.11972812529506,3.15262508267954,3.05119279741072,3.15262508267954,182752.463388481,0.0,1.0
1995-07-03,11.63,11.63,11.38,11.5,18800,3.1882634531794,3.1882634531794,3.11972812529506,3.15262508267954,68577.7706926835,0.0,1.0
1995-07-05,11.75,11.75,11.5,11.5,33200,3.22116041056388,3.22116041056388,3.15262508267954,3.15262508267954,121105.424840271,0.0,1.0
1995-07-06,11.75,11.88,11.63,11.75,39000,3.22116041056388,3.25679878106373,3.1882634531794,3.22116041056388,142262.396649716,0.0,1.0
1995-07-07,12.0,12.0,11.75,11.75,62200,3.28969573844822,3.28969573844822,3.22116041056388,3.22116041056388,226890.283887495,0.0,1.0
1995-07-10,12.25,12.25,12.13,12.13,102500,3.35823106633255,3.35823106633255,3.32533410894807,3.32533410894807,373894.760425536,0.0,1.0
1995-07-11,12.38,12.38,12.13,12.25,59500,3.39386943683241,3.39386943683241,3.32533410894807,3.35823106633255,217041.348734823,0.0,1.0
1995-07-12,12.38,12.38,12.13,12.25,63300,3.39386943683241,3.39386943683241,3.32533410894807,3.35823106633255,230902.81302377,0.0,1.0
1995-07-13,12.25,12.38,12.25,12.25,47700,3.35823106633255,3.39386943683241,3.35823106633255,3.35823106633255,173997.854363883,0.0,1.0
1995-07-14,12.25,12.38,12.25,12.38,46400,3.35823106633255,3.39386943683241,3.35823106633255,3.39386943683241,169255.77447556,0.0,1.0
1995-07-17,12.38,12.38,12.25,12.38,39500,3.39386943683241,3.39386943683241,3.35823106633255,3.39386943683241,144086.27352984,0.0,1.0
1995-07-18,12.38,12.38,12.25,12.25,25900,3.39386943683241,3.39386943683241,3.35823106633255,3.35823106633255,94476.8223904523,0.0,1.0
1995-07-19,12.0,12.25,12.0,12.25,51600,3.28969573844822,3.35823106633255,3.28969573844822,3.35823106633255,188224.094028855,0.0,1.0
1995-07-20,12.0,12.13,12.0,12.13,18500,3.28969573844822,3.32533410894807,3.28969573844822,3.32533410894807,67483.4445646087,0.0,1.0
1995-07-21,12.25,12.25,12.13,12.13,10300,3.35823106633255,3.35823106633255,3.32533410894807,3.32533410894807,37571.863730566,0.0,1.0
1995-07-24,12.38,12.38,12.13,12.25,24800,3.39386943683241,3.39386943683241,3.32533410894807,3.35823106633255,90464.2932541783,0.0,1.0
1995-07-25,12.5,12.5,12.25,12.38,50300,3.42676639421689,3.42676639421689,3.35823106633255,3.39386943683241,183482.014140531,0.0,1.0
1995-07-26,12.38,12.5,12.38,12.5,14600,3.39386943683241,3.42676639421689,3.39386943683241,3.42676639421689,53257.2048996372,0.0,1.0
1995-07-27,12.38,12.5,12.25,12.38,43900,3.39386943683241,3.42676639421689,3.35823106633255,3.39386943683241,160136.390074937,0.0,1.0
1995-07-28,12.38,12.38,12.25,12.25,46300,3.39386943683241,3.39386943683241,3.35823106633255,3.35823106633255,168890.999099534,0.0,1.0
1995-07-31,12.38,12.38,12.25,12.25,24600,3.39386943683241,3.39386943683241,3.35823106633255,3.35823106633255,89734.7425021285,0.0,1.0
1995-08-01,12.25,12.38,12.25,12.25,13900,3.35823106633255,3.39386943683241,3.35823106633255,3.35823106633255,50703.7772674629,0.0,1.0
1995-08-02,12.38,12.38,12.13,12.25,34300,3.39386943683241,3.39386943683241,3.32533410894807,3.35823106633255,125117.953976545,0.0,1.0
1995-08-03,12.38,12.38,12.25,12.38,24800,3.39386943683241,3.39386943683241,3.35823106633255,3.39386943683241,90464.2932541783,0.0,1.0
1995-08-04,12.25,12.38,12.25,12.25,27000,3.35823106633255,3.39386943683241,3.35823106633255,3.35823106633255,98489.3515267265,0.0,1.0
1995-08-07,12.25,12.38,12.25,12.25,51500,3.35823106633255,3.39386943683241,3.35823106633255,3.35823106633255,187859.31865283,0.0,1.0
1995-08-08,12.25,12.38,12.25,12.25,19700,3.35823106633255,3.39386943683241,3.35823106633255,3.35823106633255,71860.7490769078,0.0,1.0
1995-08-09,12.25,12.38,12.25,12.38,20300,3.35823106633255,3.39386943683241,3.35823106633255,3.39386943683241,74049.4013330573,0.0,1.0
1995-08-10,12.38,12.38,12.25,12.25,78000,3.39386943683241,3.39386943683241,3.35823106633255,3.35823106633255,284524.793299432,0.0,1.0
1995-08-11,12.25,12.38,12.25,12.25,31500,3.35823106633255,3.39386943683241,3.35823106633255,3.35823106633255,114904.243447848,0.0,1.0
1995-08-14,12.25,12.25,12.13,12.13,22000,3.35823106633255,3.35823106633255,3.32533410894807,3.32533410894807,80250.5827254808,0.0,1.0
1995-08-15,12.25,12.25,12.13,12.13,45900,3.35823106633255,3.35823106633255,3.32533410894807,3.32533410894807,167431.897595435,0.0,1.0
1995-08-16,12.13,12.25,12.13,12.13,30400,3.32533410894807,3.35823106633255,3.32533410894807,3.32533410894807,110891.714311573,0.0,1.0
1995-08-17,12.25,12.25,12.13,12.13,68200,3.35823106633255,3.35823106633255,3.32533410894807,3.32533410894807,248776.806448991,0.0,1.0
1995-08-18,12.13,12.25,12.13,12.13,14700,3.32533410894807,3.35823106633255,3.32533410894807,3.32533410894807,53621.9802756622,0.0,1.0
1995-08-21,12.25,12.25,12.13,12.13,24700,3.35823106633255,3.35823106633255,3.32533410894807,3.32533410894807,90099.5178781535,0.0,1.0
1995-08-22,12.0,12.25,12.0,12.25,28200,3.28969573844822,3.35823106633255,3.28969573844822,3.35823106633255,102866.656039025,0.0,1.0
1995-08-23,12.13,12.13,12.0,12.0,22000,3.32533410894807,3.32533410894807,3.28969573844822,3.28969573844822,80250.5827254808,0.0,1.0
1995-08-24,12.13,12.13,12.0,12.0,15100,3.32533410894807,3.32533410894807,3.28969573844822,3.28969573844822,55081.0817797618,0.0,1.0
1995-08-25,12.13,12.13,12.0,12.0,12400,3.32533410894807,3.32533410894807,3.28969573844822,3.28969573844822,45232.1466270892,0.0,1.0
1995-08-28,12.0,12.13,12.0,12.0,19600,3.28969573844822,3.32533410894807,3.28969573844822,3.28969573844822,71495.9737008828,0.0,1.0
1995-08-29,12.0,12.0,11.88,12.0,39700,3.28969573844822,3.28969573844822,3.25679878106373,3.28969573844822,144815.82428189,0.0,1.0
1995-08-30,12.0,12.13,12.0,12.0,11700,3.28969573844822,3.32533410894807,3.28969573844822,3.28969573844822,42678.7189949147,0.0,1.0
1995-08-31,11.88,12.13,11.88,12.0,15500,3.25679878106373,3.32533410894807,3.25679878106373,3.28969573844822,56540.1832838615,0.0,1.0
1995-09-01,12.0,12.0,11.88,11.88,20300,3.28969573844822,3.28969573844822,3.25679878106373,3.25679878106373,74049.4013330571,0.0,1.0
1995-09-05,11.88,12.0,11.75,11.75,20000,3.25679878106373,3.28969573844822,3.22116041056388,3.22116041056388,72955.0752049826,0.0,1.0
1995-09-06,11.88,12.0,11.88,11.88,33800,3.25679878106373,3.28969573844822,3.25679878106373,3.25679878106373,123294.077096421,0.0,1.0
1995-09-07,11.88,12.0,11.88,11.88,19300,3.25679878106373,3.28969573844822,3.25679878106373,3.25679878106373,70401.6475728082,0.0,1.0
1995-09-08,12.0,12.0,11.88,12.0,21100,3.28969573844822,3.28969573844822,3.25679878106373,3.28969573844822,76967.6043412564,0.0,1.0
1995-09-11,11.88,12.0,11.88,11.88,47700,3.25679878106373,3.28969573844822,3.25679878106373,3.25679878106373,173997.854363883,0.0,1.0
1995-09-12,11.75,11.88,11.75,11.88,38800,3.22116041056388,3.25679878106373,3.22116041056388,3.25679878106373,141532.845897666,0.0,1.0
1995-09-13,11.75,11.88,11.75,11.75,40600,3.22116041056388,3.25679878106373,3.22116041056388,3.22116041056388,148098.802666114,0.0,1.0
1995-09-14,11.88,12.0,11.88,11.88,32400,3.25679878106373,3.28969573844822,3.25679878106373,3.25679878106373,118187.221832072,0.0,1.0
1995-09-15,12.0,12.0,11.88,11.88,48200,3.28969573844822,3.28969573844822,3.25679878106373,3.25679878106373,175821.731244008,0.0,1.0
1995-09-18,11.88,12.0,11.88,12.0,22200,3.25679878106373,3.28969573844822,3.25679878106373,3.28969573844822,80980.1334775307,0.0,1.0
1995-09-19,11.88,12.0,11.75,11.88,45800,3.25679878106373,3.28969573844822,3.22116041056388,3.25679878106373,167067.12221941,0.0,1.0
1995-09-20,11.88,11.88,11.75,11.75,26400,3.25679878106373,3.25679878106373,3.22116041056388,3.22116041056388,96300.699270577,0.0,1.0
1995-09-21,11.88,11.88,11.75,11.75,56600,3.25679878106373,3.25679878106373,3.22116041056388,3.22116041056388,206462.862830101,0.0,1.0
1995-09-22,11.63,11.75,11.5,11.63,39400,3.1882634531794,3.22116041056388,3.15262508267954,3.1882634531794,143721.498153815,0.0,1.0
1995-09-25,11.75,11.88,11.5,11.63,36000,3.22116041056388,3.25679878106373,3.15262508267954,3.1882634531794,131319.135368968,0.0,1.0
1995-09-26,11.63,11.75,11.63,11.75,20700,3.1882634531794,3.22116041056388,3.1882634531794,3.22116041056388,75508.5028371568,0.0,1.0
1995-09-27,11.5,11.75,11.5,11.63,33400,3.15262508267954,3.22116041056388,3.15262508267954,3.1882634531794,121834.975592321,0.0,1.0
1995-09-28,11.5,11.63,11.5,11.5,21000,3.15262508267954,3.1882634531794,3.15262508267954,3.15262508267954,76602.8289652316,0.0,1.0
1995-09-29,11.5,11.75,11.5,11.5,31500,3.15262508267954,3.22116041056388,3.15262508267954,3.15262508267954,114904.243447847,0.0,1.0
1995-10-02,11.5,11.5,11.38,11.5,54500,3.15262508267954,3.15262508267954,3.11972812529506,3.15262508267954,198802.579933577,0.0,1.0
1995-10-03,11.38,11.5,11.38,11.5,20000,3.11972812529506,3.15262508267954,3.11972812529506,3.15262508267954,72955.0752049825,0.0,1.0
1995-10-04,11.38,11.5,11.38,11.38,52300,3.11972812529506,3.15262508267954,3.11972812529506,3.11972812529506,190777.521661029,0.0,1.0
1995-10-05,11.38,11.5,11.38,11.38,41700,3.11972812529506,3.15262508267954,3.11972812529506,3.11972812529506,152111.331802388,0.0,1.0
1995-10-06,11.25,11.5,11.25,11.5,54200,3.0840897547952,3.15262508267954,3.0840897547952,3.15262508267954,197708.253805503,0.0,1.0
1995-10-09,11.5,11.5,11.25,11.25,18800,3.15262508267954,3.15262508267954,3.0840897547952,3.0840897547952,68577.7706926836,0.0,1.0
1995-10-10,11.38,11.38,11.25,11.38,30900,3.11972812529506,3.11972812529506,3.0840897547952,3.11972812529506,112715.591191698,0.0,1.0
1995-10-11,11.25,11.38,11.25,11.25,15700,3.0840897547952,3.11972812529506,3.0840897547952,3.0840897547952,57269.7340359113,0.0,1.0
1995-10-12,11.5,11.63,11.38,11.38,35400,3.15262508267954,3.1882634531794,3.11972812529506,3.11972812529506,129130.483112819,0.0,1.0
1995-10-13,11.63,11.75,11.63,11.63,18200,3.1882634531794,3.22116041056388,3.1882634531794,3.1882634531794,66389.118436534,0.0,1.0
1995-10-16,11.63,11.75,11.5,11.63,63400,3.1882634531794,3.22116041056388,3.15262508267954,3.1882634531794,231267.588399794,0.0,1.0
1995-10-17,11.63,11.75,11.5,11.63,16300,3.1882634531794,3.22116041056388,3.15262508267954,3.1882634531794,59458.3862920607,0.0,1.0
1995-10-18,11.63,11.75,11.5,11.63,33100,3.1882634531794,3.22116041056388,3.15262508267954,3.1882634531794,120740.649464246,0.0,1.0
1995-10-19,11.5,11.63,11.5,11.63,9400,3.15262508267954,3.1882634531794,3.15262508267954,3.1882634531794,34288.8853463418,0.0,1.0
1995-10-20,11.75,11.75,11.5,11.5,23700,3.22116041056388,3.22116041056388,3.15262508267954,3.15262508267954,86451.7641179042,0.0,1.0
1995-10-23,11.63,11.75,11.5,11.63,38300,3.1882634531794,3.22116041056388,3.15262508267954,3.1882634531794,139708.969017541,0.0,1.0
1995-10-24,11.75,11.75,11.5,11.5,21800,3.22116041056388,3.22116041056388,3.15262508267954,3.15262508267954,79521.0319734309,0.0,1.0
1995-10-25,11.5,11.75,11.5,11.63,11000,3.15262508267954,3.22116041056388,3.15262508267954,3.1882634531794,40125.2913627404,0.0,1.0
1995-10-26,11.38,11.38,11.25,11.38,24100,3.11972812529506,3.11972812529506,3.0840897547952,3.11972812529506,87910.8656220039,0.0,1.0
1995-10-27,11.25,11.38,11.25,11.25,25100,3.0840897547952,3.11972812529506,3.0840897547952,3.0840897547952,91558.6193822531,0.0,1.0
1995-10-30,11.63,11.63,11.38,11.38,42800,3.1882634531794,3.1882634531794,3.11972812529506,3.11972812529506,156123.860938662,0.0,1.0
1995-10-31,11.63,11.75,11.63,11.63,21300,3.1882634531794,3.22116041056388,3.1882634531794,3.1882634531794,77697.1550933063,0.0,1.0
1995-11-01,11.63,11.75,11.63,11.75,17600,3.1882634531794,3.22116041056388,3.1882634531794,3.22116041056388,64200.4661803845,0.0,1.0
1995-11-02,11.5,11.63,11.5,11.63,26800,3.15262508267954,3.1882634531794,3.15262508267954,3.1882634531794,97759.8007746766,0.0,1.0
1995-11-03,11.5,11.63,11.5,11.5,27900,3.15262508267954,3.1882634531794,3.15262508267954,3.15262508267954,101772.329910951,0.0,1.0
1995-11-06,11.5,11.63,11.5,11.63,17800,3.15262508267954,3.1882634531794,3.15262508267954,3.1882634531794,64930.0169324344,0.0,1.0
1995-11-07,11.63,11.75,11.5,11.5,16700,3.1882634531794,3.22116041056388,3.15262508267954,3.15262508267954,60917.4877961603,0.0,1.0
1995-11-08,11.5,11.75,11.5,11.63,21200,3.15262508267954,3.22116041056388,3.15262508267954,3.1882634531794,77332.3797172815,0.0,1.0
1995-11-09,11.5,11.63,11.5,11.5,30200,3.15262508267954,3.1882634531794,3.15262508267954,3.15262508267954,110162.163559524,0.0,1.0
1995-11-10,11.5,11.63,11.5,11.5,15900,3.15262508267954,3.1882634531794,3.15262508267954,3.15262508267954,57999.2847879611,0.0,1.0
1995-11-13,11.5,11.63,11.5,11.5,16200,3.15262508267954,3.1882634531794,3.15262508267954,3.15262508267954,59093.6109160358,0.0,1.0
1995-11-14,11.5,11.63,11.5,11.5,23400,3.15262508267954,3.1882634531794,3.15262508267954,3.15262508267954,85357.4379898295,0.0,1.0
1995-11-15,11.5,11.63,11.5,11.5,16900,3.15262508267954,3.1882634531794,3.15262508267954,3.15262508267954,61647.0385482102,0.0,1.0
1995-11-16,11.63,11.75,11.5,11.5,27600,3.1882634531794,3.22116041056388,3.15262508267954,3.15262508267954,100678.003782876,0.0,1.0
1995-11-17,11.63,11.75,11.63,11.75,14000,3.1882634531794,3.22116041056388,3.1882634531794,3.22116041056388,51068.5526434877,0.0,1.0
1995-11-20,11.63,11.75,11.63,11.63,23000,3.1882634531794,3.22116041056388,3.1882634531794,3.1882634531794,83898.3364857298,0.0,1.0
1995-11-21,11.5,11.63,11.5,11.63,28300,3.15262508267954,3.1882634531794,3.15262508267954,3.1882634531794,103231.43141505,0.0,1.0
1995-11-22,11.5,11.63,11.5,11.5,81900,3.15262508267954,3.1882634531794,3.15262508267954,3.15262508267954,298751.032964403,0.0,1.0
1995-11-24,11.5,11.63,11.5,11.5,9400,3.15262508267954,3.1882634531794,3.15262508267954,3.15262508267954,34288.8853463418,0.0,1.0
1995-11-27,11.75,11.75,11.63,11.63,23400,3.22116041056388,3.22116041056388,3.1882634531794,3.1882634531794,85357.4379898295,0.0,1.0
1995-11-28,11.63,11.75,11.63,11.63,27500,3.1882634531794,3.22116041056388,3.1882634531794,3.1882634531794,100313.228406851,0.0,1.0
1995-11-29,11.5,11.63,11.5,11.63,28800,3.15262508267954,3.1882634531794,3.15262508267954,3.1882634531794,105055.308295175,0.0,1.0
1995-11-30,11.5,11.63,11.5,11.5,17900,3.15262508267954,3.1882634531794,3.15262508267954,3.15262508267954,65294.7923084593,0.0,1.0
1995-12-01,11.5,11.63,11.5,11.5,27900,3.15262508267954,3.1882634531794,3.15262508267954,3.15262508267954,101772.329910951,0.0,1.0
1995-12-04,11.5,11.63,11.5,11.5,41700,3.15262508267954,3.1882634531794,3.15262508267954,3.15262508267954,152111.331802389,0.0,1.0
1995-12-05,11.63,11.75,11.63,11.63,36200,3.1882634531794,3.22116041056388,3.1882634531794,3.1882634531794,132048.686121018,0.0,1.0
1995-12-06,11.63,11.75,11.5,11.63,30000,3.1882634531794,3.22116041056388,3.15262508267954,3.1882634531794,109432.612807474,0.0,1.0
1995-12-07,11.63,11.75,11.63,11.63,26000,3.1882634531794,3.22116041056388,3.1882634531794,3.1882634531794,94841.5977664771,0.0,1.0
1995-12-08,11.63,11.63,11.5,11.5,23300,3.1882634531794,3.1882634531794,3.15262508267954,3.15262508267954,84992.6626138045,0.0,1.0
1995-12-11,11.75,11.75,11.63,11.63,42500,3.22116041056388,3.22116041056388,3.1882634531794,3.1882634531794,155029.534810588,0.0,1.0
1995-12-12,11.63,11.75,11.63,11.63,34300,3.1882634531794,3.22116041056388,3.1882634531794,3.1882634531794,125117.953976545,0.0,1.0
1995-12-13,11.75,11.75,11.63,11.63,16900,3.22116041056388,3.22116041056388,3.1882634531794,3.1882634531794,61647.0385482102,0.0,1.0
1995-12-14,11.63,11.75,11.63,11.75,40300,3.1882634531794,3.22116041056388,3.1882634531794,3.22116041056388,147004.47653804,0.0,1.0
1995-12-15,11.75,11.75,11.63,11.63,22700,3.22116041056388,3.22116041056388,3.1882634531794,3.1882634531794,82804.0103576551,0.0,1.0
1995-12-18,11.63,11.75,11.63,11.63,48400,3.1882634531794,3.22116041056388,3.1882634531794,3.1882634531794,176551.281996057,0.0,1.0
1995-12-19,11.63,11.75,11.63,11.63,46000,3.1882634531794,3.22116041056388,3.1882634531794,3.1882634531794,167796.67297146,0.0,1.0
1995-12-20,11.63,11.75,11.63,11.75,42500,3.1882634531794,3.22116041056388,3.1882634531794,3.22116041056388,155029.534810588,0.0,1.0
1995-12-21,12.0,12.0,11.25,11.63,107200,3.28969573844822,3.28969573844822,3.0840897547952,3.1882634531794,391039.203098706,0.0,1.0
1995-12-22,11.13,11.38,11.13,11.13,53400,3.05119279741072,3.11972812529506,3.05119279741072,3.05119279741072,194790.050797303,0.0,1.0
1995-12-26,11.25,11.38,11.13,11.13,35500,3.0840897547952,3.11972812529506,3.05119279741072,3.05119279741072,129495.258488844,0.0,1.0
1995-12-27,11.38,11.38,11.25,11.25,33300,3.11972812529506,3.11972812529506,3.0840897547952,3.0840897547952,121470.200216296,0.0,1.0
1995-12-28,11.5,11.5,11.25,11.38,53300,3.15262508267954,3.15262508267954,3.0840897547952,3.11972812529506,194425.275421278,0.0,1.0
1995-12-29,11.38,11.5,11.38,11.38,34900,3.11972812529506,3.15262508267954,3.11972812529506,3.11972812529506,127306.606232694,0.0,1.0
1996-01-02,11.75,11.88,11.38,11.38,50000,3.22116041056388,3.25679878106373,3.11972812529506,3.11972812529506,182387.688012456,0.0,1.0
1996-01-03,12.0,12.12,11.88,11.88,177900,3.28969573844822,3.3225926958327,3.25679878106373,3.25679878106373,648935.393948318,0.0,1.0
1996-01-04,11.75,11.875,11.375,11.375,48900,3.22116041056388,3.25542807450605,3.11835741873737,3.11835741873737,178375.158876182,0.0,1.0
1996-01-05,12.0,12.125,11.875,11.875,21900,3.28969573844822,3.32396340239039,3.25542807450605,3.25542807450605,79885.8073494557,0.0,1.0
1996-01-08,11.88,11.88,11.75,11.88,17300,3.25679878106373,3.25679878106373,3.22116041056388,3.25679878106373,63106.1400523099,0.0,1.0
1996-01-09,11.62,11.88,11.62,11.88,62700,3.18552204006402,3.25679878106373,3.18552204006402,3.25679878106373,228714.16076762,0.0,1.0
1996-01-10,11.875,11.875,11.75,11.875,54200,3.25542807450605,3.25542807450605,3.22116041056388,3.25542807450605,197708.253805502,0.0,1.0
1996-01-11,11.625,11.875,11.625,11.875,63200,3.18689274662171,3.25542807450605,3.18689274662171,3.25542807450605,230538.037647745,0.0,1.0
1996-01-12,11.75,11.75,11.5,11.625,96600,3.22116041056388,3.22116041056388,3.15262508267954,3.18689274662171,352373.013240065,0.0,1.0
1996-01-15,11.62,11.75,11.5,11.5,28800,3.18552204006402,3.22116041056388,3.15262508267954,3.15262508267954,105055.308295175,0.0,1.0
1996-01-16,12.0,12.0,11.75,11.75,176000,3.28969573844822,3.28969573844822,3.22116041056388,3.22116041056388,642004.661803845,0.0,1.0
1996-01-17,11.625,11.75,11.5,11.5,53800,3.18689274662171,3.22116041056388,3.15262508267954,3.15262508267954,196249.152301403,0.0,1.0
1996-01-18,12.0,12.0,11.75,11.75,38000,3.28969573844822,3.28969573844822,3.22116041056388,3.22116041056388,138614.642889467,0.0,1.0
1996-01-19,11.875,11.875,11.75,11.875,114000,3.25542807450605,3.25542807450605,3.22116041056388,3.25542807450605,415843.9286684,0.0,1.0
1996-01-22,11.88,12.0,11.75,11.75,87000,3.25679878106373,3.28969573844822,3.22116041056388,3.22116041056388,317354.577141674,0.0,1.0
1996-01-23,11.88,11.88,11.75,11.88,34000,3.25679878106373,3.25679878106373,3.22116041056388,3.25679878106373,124023.62784847,0.0,1.0
1996-01-24,11.875,12.0,11.75,11.75,125100,3.25542807450605,3.28969573844822,3.22116041056388,3.22116041056388,456333.995407165,0.0,1.0
1996-01-25,11.875,11.875,11.75,11.875,36500,3.25542807450605,3.25542807450605,3.22116041056388,3.25542807450605,133143.012249093,0.0,1.0
1996-01-26,12.25,12.25,11.875,11.875,56700,3.35823106633255,3.35823106633255,3.25542807450605,3.25542807450605,206827.638206126,0.0,1.0
1996-01-29,12.12,12.12,12.0,12.12,34000,3.3225926958327,3.3225926958327,3.28969573844822,3.3225926958327,124023.62784847,0.0,1.0
1996-01-30,12.0,12.12,12.0,12.0,27500,3.28969573844822,3.3225926958327,3.28969573844822,3.28969573844822,100313.228406851,0.0,1.0
1996-01-31,12.125,12.125,12.0,12.125,37400,3.32396340239039,3.32396340239039,3.28969573844822,3.32396340239039,136425.990633317,0.0,1.0
1996-02-01,12.0,12.125,12.0,12.0,31900,3.28969573844822,3.32396340239039,3.28969573844822,3.28969573844822,116363.344951947,0.0,1.0
1996-02-02,11.875,12.125,11.875,12.0,48700,3.25542807450605,3.32396340239039,3.25542807450605,3.28969573844822,177645.608124132,0.0,1.0
1996-02-05,11.875,12.0,11.875,11.875,54600,3.25542807450605,3.28969573844822,3.25542807450605,3.25542807450605,199167.355309602,0.0,1.0
1996-02-06,10.875,12.0,10.875,12.0,39000,2.9812867629687,3.28969573844822,2.9812867629687,3.28969573844822,142262.396649716,0.0,1.0
1996-02-07,11.75,11.875,11.625,11.75,81800,3.22116041056388,3.25542807450605,3.18689274662171,3.22116041056388,298386.257588378,0.0,1.0
1996-02-08,11.75,11.875,11.625,11.625,29300,3.22116041056388,3.25542807450605,3.18689274662171,3.18689274662171,106879.185175299,0.0,1.0
1996-02-09,11.75,11.875,11.625,11.75,43400,3.22116041056388,3.25542807450605,3.18689274662171,3.22116041056388,158312.513194812,0.0,1.0
1996-02-12,11.875,11.875,11.75,11.75,39000,3.25542807450605,3.25542807450605,3.22116041056388,3.22116041056388,142262.396649716,0.0,1.0
1996-02-13,11.625,11.875,11.625,11.75,56000,3.18689274662171,3.25542807450605,3.18689274662171,3.22116041056388,204274.210573951,0.0,1.0
1996-02-14,11.5,11.75,11.5,11.75,156100,3.15262508267954,3.22116041056388,3.15262508267954,3.22116041056388,569414.361974888,0.0,1.0
1996-02-15,11.5,11.625,11.5,11.625,28800,3.15262508267954,3.18689274662171,3.15262508267954,3.18689274662171,105055.308295175,0.0,1.0
1996-02-16,11.75,11.75,11.5,11.5,26800,3.22116041056388,3.22116041056388,3.15262508267954,3.15262508267954,97759.8007746765,0.0,1.0
1996-02-20,11.5,11.625,11.5,11.625,35800,3.15262508267954,3.18689274662171,3.15262508267954,3.18689274662171,130589.584616919,0.0,1.0
1996-02-21,11.75,11.75,11.5,11.5,29200,3.22116041056388,3.22116041056388,3.15262508267954,3.15262508267954,106514.409799274,0.0,1.0
1996-02-22,11.875,11.875,11.625,11.625,85100,3.25542807450605,3.25542807450605,3.18689274662171,3.18689274662171,310423.8449972,0.0,1.0
1996-02-23,11.75,11.875,11.75,11.75,21600,3.22116041056388,3.25542807450605,3.22116041056388,3.22116041056388,78791.481221381,0.0,1.0
1996-02-26,11.875,11.875,11.75,11.75,30000,3.25542807450605,3.25542807450605,3.22116041056388,3.22116041056388,109432.612807474,0.0,1.0
1996-02-27,11.75,11.875,11.75,11.875,44800,3.22116041056388,3.25542807450605,3.22116041056388,3.25542807450605,163419.368459161,0.0,1.0
1996-02-28,11.875,12.0,11.75,11.75,50800,3.25542807450605,3.28969573844822,3.22116041056388,3.22116041056388,185305.891020655,0.0,1.0
1996-02-29,11.875,12.0,11.75,11.75,47300,3.25542807450605,3.28969573844822,3.22116041056388,3.22116041056388,172538.752859783,0.0,1.0
1996-03-01,11.75,12.0,11.75,12.0,18300,3.22116041056388,3.28969573844822,3.22116041056388,3.28969573844822,66753.8938125589,0.0,1.0
1996-03-04,11.75,11.88,11.62,11.75,84100,3.22116041056388,3.25679878106373,3.18552204006402,3.22116041056388,306776.091236951,0.0,1.0
1996-03-05,11.62,11.75,11.62,11.75,33500,3.18552204006402,3.22116041056388,3.18552204006402,3.22116041056388,122199.750968346,0.0,1.0
1996-03-06,11.75,11.875,11.625,11.75,72600,3.22116041056388,3.25542807450605,3.18689274662171,3.22116041056388,264826.922994086,0.0,1.0
1996-03-07,11.625,11.75,11.625,11.75,35800,3.18689274662171,3.22116041056388,3.18689274662171,3.22116041056388,130589.584616919,0.0,1.0
1996-03-08,11.625,11.75,11.5,11.625,44400,3.18689274662171,3.22116041056388,3.15262508267954,3.18689274662171,161960.266955061,0.0,1.0
1996-03-11,11.5,11.62,11.38,11.5,52600,3.15262508267954,3.18552204006402,3.11972812529506,3.15262508267954,191871.847789104,0.0,1.0
1996-03-12,11.38,11.62,11.38,11.5,20400,3.11972812529506,3.18552204006402,3.11972812529506,3.15262508267954,74414.1767090821,0.0,1.0
1996-03-13,11.5,11.625,11.375,11.5,30000,3.15262508267954,3.18689274662171,3.11835741873737,3.15262508267954,109432.612807474,0.0,1.0
1996-03-14,11.375,11.625,11.375,11.5,60100,3.11835741873737,3.18689274662171,3.11835741873737,3.15262508267954,219230.000990972,0.0,1.0
1996-03-15,11.375,11.5,11.25,11.375,16700,3.11835741873737,3.15262508267954,3.0840897547952,3.11835741873737,60917.4877961604,0.0,1.0
1996-03-18,11.75,11.75,11.62,11.62,15100,3.22116041056388,3.22116041056388,3.18552204006402,3.18552204006402,55081.0817797617,0.0,1.0
1996-03-19,11.75,11.88,11.62,11.62,66400,3.22116041056388,3.25679878106373,3.18552204006402,3.18552204006402,242210.849680542,0.0,1.0
1996-03-20,11.75,11.75,11.625,11.625,16000,3.22116041056388,3.22116041056388,3.18689274662171,3.18689274662171,58364.060163986,0.0,1.0
1996-03-21,11.75,11.875,11.625,11.625,19300,3.22116041056388,3.25542807450605,3.18689274662171,3.18689274662171,70401.6475728081,0.0,1.0
1996-03-22,11.625,11.75,11.625,11.75,34700,3.18689274662171,3.22116041056388,3.18689274662171,3.22116041056388,126577.055480645,0.0,1.0
1996-03-25,11.75,11.75,11.62,11.75,30700,3.22116041056388,3.22116041056388,3.18552204006402,3.22116041056388,111986.040439648,0.0,1.0
1996-03-26,11.75,11.88,11.62,11.62,66200,3.22116041056388,3.25679878106373,3.18552204006402,3.18552204006402,241481.298928492,0.0,1.0
1996-03-27,11.75,11.75,11.625,11.75,55000,3.22116041056388,3.22116041056388,3.18689274662171,3.22116041056388,200626.456813702,0.0,1.0
1996-03-28,11.75,11.875,11.625,11.625,22200,3.22116041056388,3.25542807450605,3.18689274662171,3.18689274662171,80980.1334775305,0.0,1.0
1996-03-29,11.875,12.0,11.75,11.75,23800,3.25542807450605,3.28969573844822,3.22116041056388,3.22116041056388,86816.5394939291,0.0,1.0
1996-04-01,11.75,11.88,11.75,11.88,14700,3.22116041056388,3.25679878106373,3.22116041056388,3.25679878106373,53621.9802756621,0.0,1.0
1996-04-02,11.75,11.875,11.75,11.875,13200,3.22116041056388,3.25542807450605,3.22116041056388,3.25542807450605,48150.3496352884,0.0,1.0
1996-04-03,11.75,11.875,11.75,11.75,41000,3.22116041056388,3.25542807450605,3.22116041056388,3.22116041056388,149557.904170214,0.0,1.0
1996-04-04,11.75,11.875,11.625,11.75,29400,3.22116041056388,3.25542807450605,3.18689274662171,3.22116041056388,107243.960551324,0.0,1.0
1996-04-08,11.5,11.62,11.5,11.62,50000,3.15262508267954,3.18552204006402,3.15262508267954,3.18552204006402,182387.688012456,0.0,1.0
1996-04-09,11.5,11.625,11.5,11.625,10300,3.15262508267954,3.18689274662171,3.15262508267954,3.18689274662171,37571.863730566,0.0,1.0
1996-04-10,11.625,11.75,11.625,11.625,38400,3.18689274662171,3.22116041056388,3.18689274662171,3.18689274662171,140073.744393566,0.0,1.0
1996-04-11,11.625,11.875,11.625,11.75,17200,3.18689274662171,3.25542807450605,3.18689274662171,3.22116041056388,62741.3646762849,0.0,1.0
1996-04-12,11.75,11.75,11.625,11.625,11300,3.22116041056388,3.22116041056388,3.18689274662171,3.18689274662171,41219.6174908151,0.0,1.0
1996-04-15,11.62,11.75,11.62,11.75,38000,3.18552204006402,3.22116041056388,3.18552204006402,3.22116041056388,138614.642889467,0.0,1.0
1996-04-16,11.625,11.75,11.625,11.75,16000,3.18689274662171,3.22116041056388,3.18689274662171,3.22116041056388,58364.060163986,0.0,1.0
1996-04-17,11.75,11.75,11.625,11.625,19900,3.22116041056388,3.22116041056388,3.18689274662171,3.18689274662171,72590.2998289575,0.0,1.0
1996-04-18,11.625,11.75,11.625,11.75,24100,3.18689274662171,3.22116041056388,3.18689274662171,3.22116041056388,87910.8656220039,0.0,1.0
1996-04-19,11.75,11.75,11.625,11.625,31400,3.22116041056388,3.22116041056388,3.18689274662171,3.18689274662171,114539.468071822,0.0,1.0
1996-04-22,11.75,11.88,11.62,11.62,29800,3.22116041056388,3.25679878106373,3.18552204006402,3.18552204006402,108703.062055424,0.0,1.0
1996-04-23,11.75,11.875,11.625,11.625,10300,3.22116041056388,3.25542807450605,3.18689274662171,3.18689274662171,37571.863730566,0.0,1.0
1996-04-24,11.625,11.75,11.625,11.75,41400,3.18689274662171,3.22116041056388,3.18689274662171,3.22116041056388,151017.005674314,0.0,1.0
1996-04-25,11.625,11.875,11.625,11.75,37500,3.18689274662171,3.25542807450605,3.18689274662171,3.22116041056388,136790.766009342,0.0,1.0
1996-04-26,11.625,11.75,11.625,11.625,4500,3.18689274662171,3.22116041056388,3.18689274662171,3.18689274662171,16414.8919211211,0.0,1.0
1996-04-29,11.62,11.75,11.62,11.62,16300,3.18552204006402,3.22116041056388,3.18552204006402,3.18552204006402,59458.3862920608,0.0,1.0
1996-04-30,11.625,11.75,11.625,11.625,25100,3.18689274662171,3.22116041056388,3.18689274662171,3.18689274662171,91558.619382253,0.0,1.0
1996-05-01,11.625,11.75,11.625,11.625,20900,3.18689274662171,3.22116041056388,3.18689274662171,3.18689274662171,76238.0535892067,0.0,1.0
1996-05-02,11.62,11.62,11.5,11.5,27500,3.18552204006402,3.18552204006402,3.15262508267954,3.15262508267954,100313.228406851,0.0,1.0
1996-05-03,11.5,11.625,11.5,11.625,40400,3.15262508267954,3.18689274662171,3.15262508267954,3.18689274662171,147369.251914065,0.0,1.0
1996-05-06,11.38,11.5,11.38,11.38,22800,3.11972812529506,3.15262508267954,3.11972812529506,3.11972812529506,83168.78573368,0.0,1.0
1996-05-07,11.25,11.25,11.12,11.25,57600,3.0840897547952,3.0840897547952,3.04845138429535,3.0840897547952,210110.61659035,0.0,1.0
1996-05-08,11.375,11.5,11.375,11.375,137100,3.11835741873737,3.15262508267954,3.11835741873737,3.11835741873737,500107.040530155,0.0,1.0
1996-05-09,11.25,11.25,11.125,11.25,28600,3.0840897547952,3.0840897547952,3.04982209085303,3.0840897547952,104325.757543125,0.0,1.0
1996-05-10,11.125,11.25,11.0,11.25,29800,3.04982209085303,3.0840897547952,3.01555442691087,3.0840897547952,108703.062055424,0.0,1.0
1996-05-13,11.38,11.38,11.25,11.25,29500,3.11972812529506,3.11972812529506,3.0840897547952,3.0840897547952,107608.735927349,0.0,1.0
1996-05-14,11.25,11.38,11.25,11.38,39000,3.0840897547952,3.11972812529506,3.0840897547952,3.11972812529506,142262.396649716,0.0,1.0
1996-05-15,11.375,11.375,11.25,11.25,23300,3.11835741873737,3.11835741873737,3.0840897547952,3.0840897547952,84992.6626138046,0.0,1.0
1996-05-16,11.25,11.375,11.25,11.375,42100,3.0840897547952,3.11835741873737,3.0840897547952,3.11835741873737,153570.433306488,0.0,1.0
1996-05-17,11.25,11.375,11.25,11.25,16200,3.0840897547952,3.11835741873737,3.0840897547952,3.0840897547952,59093.6109160359,0.0,1.0
1996-05-20,11.38,11.38,11.25,11.38,58900,3.11972812529506,3.11972812529506,3.0840897547952,3.11972812529506,214852.696478673,0.0,1.0
1996-05-21,11.5,11.62,11.38,11.38,94300,3.15262508267954,3.18552204006402,3.11972812529506,3.11972812529506,343983.179591492,0.0,1.0
1996-05-22,11.375,11.375,11.25,11.375,153100,3.11835741873737,3.11835741873737,3.0840897547952,3.11835741873737,558471.100694141,0.0,1.0
1996-05-23,11.5,11.625,11.375,11.375,46900,3.15262508267954,3.18689274662171,3.11835741873737,3.11835741873737,171079.651355684,0.0,1.0
1996-05-24,11.75,11.75,11.375,11.5,24900,3.22116041056388,3.22116041056388,3.11835741873737,3.15262508267954,90829.0686302031,0.0,1.0
1996-05-28,11.5,11.62,11.5,11.62,27100,3.15262508267954,3.18552204006402,3.15262508267954,3.18552204006402,98854.1269027513,0.0,1.0
1996-05-29,11.5,11.62,11.5,11.5,20900,3.15262508267954,3.18552204006402,3.15262508267954,3.15262508267954,76238.0535892067,0.0,1.0
1996-05-30,11.5,11.625,11.5,11.625,25300,3.15262508267954,3.18689274662171,3.15262508267954,3.18689274662171,92288.1701343029,0.0,1.0
1996-05-31,11.5,11.625,11.5,11.5,51700,3.15262508267954,3.18689274662171,3.15262508267954,3.15262508267954,188588.86940488,0.0,1.0
1996-06-03,11.38,11.62,11.38,11.5,22500,3.11972812529506,3.18552204006402,3.11972812529506,3.15262508267954,82074.4596056053,0.0,1.0
1996-06-04,11.375,11.625,11.375,11.5,23000,3.11835741873737,3.18689274662171,3.11835741873737,3.15262508267954,83898.3364857299,0.0,1.0
1996-06-05,11.5,11.5,11.375,11.375,40000,3.15262508267954,3.15262508267954,3.11835741873737,3.11835741873737,145910.150409965,0.0,1.0
1996-06-06,11.5,11.5,11.375,11.375,31200,3.15262508267954,3.15262508267954,3.11835741873737,3.11835741873737,113809.917319773,0.0,1.0
1996-06-07,11.375,11.625,11.375,11.375,40400,3.11835741873737,3.18689274662171,3.11835741873737,3.11835741873737,147369.251914065,0.0,1.0
1996-06-10,11.62,11.62,11.5,11.5,22200,3.18552204006402,3.18552204006402,3.15262508267954,3.15262508267954,80980.1334775306,0.0,1.0
1996-06-11,11.5,11.62,11.5,11.5,52900,3.15262508267954,3.18552204006402,3.15262508267954,3.15262508267954,192966.173917179,0.0,1.0
1996-06-12,11.5,11.625,11.5,11.5,104300,3.15262508267954,3.18689274662171,3.15262508267954,3.15262508267954,380460.717193984,0.0,1.0
1996-06-13,11.5,11.625,11.5,11.5,72300,3.15262508267954,3.18689274662171,3.15262508267954,3.15262508267954,263732.596866012,0.0,1.0
1996-06-14,11.625,11.625,11.5,11.5,22700,3.18689274662171,3.18689274662171,3.15262508267954,3.15262508267954,82804.0103576551,0.0,1.0
1996-06-17,11.62,11.75,11.5,11.5,32400,3.18552204006402,3.22116041056388,3.15262508267954,3.15262508267954,118187.221832072,0.0,1.0
1996-06-18,11.625,11.75,11.5,11.5,16100,3.18689274662171,3.22116041056388,3.15262508267954,3.15262508267954,58728.8355400109,0.0,1.0
1996-06-19,11.625,11.75,11.625,11.625,20100,3.18689274662171,3.22116041056388,3.18689274662171,3.18689274662171,73319.8505810074,0.0,1.0
1996-06-20,11.625,11.75,11.625,11.625,35500,3.18689274662171,3.22116041056388,3.18689274662171,3.18689274662171,129495.258488844,0.0,1.0
1996-06-21,11.625,11.75,11.625,11.625,43900,3.18689274662171,3.22116041056388,3.18689274662171,3.18689274662171,160136.390074937,0.0,1.0
1996-06-24,11.75,11.88,11.62,11.62,61600,3.22116041056388,3.25679878106373,3.18552204006402,3.18552204006402,224701.631631346,0.0,1.0
1996-06-25,11.75,11.875,11.625,11.625,29800,3.22116041056388,3.25542807450605,3.18689274662171,3.18689274662171,108703.062055424,0.0,1.0
1996-06-26,11.875,11.875,11.75,11.75,18500,3.25542807450605,3.25542807450605,3.22116041056388,3.22116041056388,67483.4445646087,0.0,1.0
1996-06-27,11.75,11.875,11.75,11.75,64000,3.22116041056388,3.25542807450605,3.22116041056388,3.22116041056388,233456.240655944,0.0,1.0
1996-06-28,11.75,11.875,11.75,11.75,24200,3.22116041056388,3.25542807450605,3.22116041056388,3.22116041056388,88275.6409980288,0.0,1.0
1996-07-01,11.75,11.88,11.75,11.88,14200,3.22116041056388,3.25679878106373,3.22116041056388,3.25679878106373,51798.1033955375,0.0,1.0
1996-07-02,11.75,11.88,11.75,11.75,13700,3.22116041056388,3.25679878106373,3.22116041056388,3.22116041056388,49974.226515413,0.0,1.0
1996-07-03,11.75,11.875,11.75,11.875,218100,3.22116041056388,3.25542807450605,3.22116041056388,3.25542807450605,795575.095110334,0.0,1.0
1996-07-05,11.625,11.75,11.625,11.625,54800,3.18689274662171,3.22116041056388,3.18689274662171,3.18689274662171,199896.906061652,0.0,1.0
1996-07-08,11.5,11.62,11.5,11.5,30500,3.15262508267954,3.18552204006402,3.15262508267954,3.15262508267954,111256.489687598,0.0,1.0
1996-07-09,11.5,11.62,11.5,11.5,87300,3.15262508267954,3.18552204006402,3.15262508267954,3.15262508267954,318448.903269749,0.0,1.0
1996-07-10,11.5,11.625,11.5,11.5,19800,3.15262508267954,3.18689274662171,3.15262508267954,3.15262508267954,72225.5244529327,0.0,1.0
1996-07-11,11.5,11.625,11.5,11.5,54900,3.15262508267954,3.18689274662171,3.15262508267954,3.15262508267954,200261.681437677,0.0,1.0
1996-07-12,11.625,11.75,11.625,11.625,37500,3.18689274662171,3.22116041056388,3.18689274662171,3.18689274662171,136790.766009342,0.0,1.0
1996-07-15,11.38,11.62,11.38,11.5,39400,3.11972812529506,3.18552204006402,3.11972812529506,3.15262508267954,143721.498153815,0.0,1.0
1996-07-16,11.12,11.38,11.0,11.25,139100,3.04845138429535,3.11972812529506,3.01555442691087,3.0840897547952,507402.548050653,0.0,1.0
1996-07-17,11.375,11.625,11.375,11.5,182700,3.11835741873737,3.18689274662171,3.11835741873737,3.15262508267954,666444.611997515,0.0,1.0
1996-07-18,11.125,11.375,11.0,11.25,35800,3.04982209085303,3.11835741873737,3.01555442691087,3.0840897547952,130589.584616919,0.0,1.0
1996-07-19,11.25,11.375,11.25,11.25,74400,3.0840897547952,3.11835741873737,3.0840897547952,3.0840897547952,271392.879762535,0.0,1.0
1996-07-22,11.5,11.62,11.38,11.38,49600,3.15262508267954,3.18552204006402,3.11972812529506,3.11972812529506,180928.586508357,0.0,1.0
1996-07-23,11.38,11.5,11.38,11.5,71000,3.11972812529506,3.15262508267954,3.11972812529506,3.15262508267954,258990.516977688,0.0,1.0
1996-07-24,11.5,11.625,11.375,11.375,30200,3.15262508267954,3.18689274662171,3.11835741873737,3.11835741873737,110162.163559524,0.0,1.0
1996-07-25,11.375,11.5,11.375,11.5,18400,3.11835741873737,3.15262508267954,3.11835741873737,3.15262508267954,67118.6691885839,0.0,1.0
1996-07-26,11.375,11.375,11.25,11.375,32400,3.11835741873737,3.11835741873737,3.0840897547952,3.11835741873737,118187.221832072,0.0,1.0
1996-07-29,11.25,11.38,11.25,11.25,42000,3.0840897547952,3.11972812529506,3.0840897547952,3.0840897547952,153205.657930463,0.0,1.0
1996-07-30,11.25,11.38,11.25,11.25,22700,3.0840897547952,3.11972812529506,3.0840897547952,3.0840897547952,82804.0103576552,0.0,1.0
1996-07-31,11.25,11.375,11.25,11.25,30700,3.0840897547952,3.11835741873737,3.0840897547952,3.0840897547952,111986.040439648,0.0,1.0
1996-08-01,11.25,11.375,11.25,11.25,12500,3.0840897547952,3.11835741873737,3.0840897547952,3.0840897547952,45596.9220031141,0.0,1.0
1996-08-02,11.5,11.62,11.5,11.5,30700,3.15262508267954,3.18552204006402,3.15262508267954,3.15262508267954,111986.040439648,0.0,1.0
1996-08-05,11.5,11.62,11.5,11.62,13900,3.15262508267954,3.18552204006402,3.15262508267954,3.18552204006402,50703.7772674628,0.0,1.0
1996-08-06,11.5,11.62,11.5,11.5,36600,3.15262508267954,3.18552204006402,3.15262508267954,3.15262508267954,133507.787625118,0.0,1.0
1996-08-07,11.5,11.625,11.5,11.625,23700,3.15262508267954,3.18689274662171,3.15262508267954,3.18689274662171,86451.7641179043,0.0,1.0
1996-08-08,11.5,11.625,11.5,11.5,14300,3.15262508267954,3.18689274662171,3.15262508267954,3.15262508267954,52162.8787715625,0.0,1.0
1996-08-09,11.625,11.625,11.5,11.625,71700,3.18689274662171,3.18689274662171,3.15262508267954,3.18689274662171,261543.944609862,0.0,1.0
1996-08-12,11.62,11.62,11.5,11.5,25700,3.18552204006402,3.18552204006402,3.15262508267954,3.15262508267954,93747.2716384026,0.0,1.0
1996-08-13,11.75,11.75,11.5,11.62,44200,3.22116041056388,3.22116041056388,3.15262508267954,3.18552204006402,161230.716203011,0.0,1.0
1996-08-14,11.625,11.625,11.5,11.5,9600,3.18689274662171,3.18689274662171,3.15262508267954,3.15262508267954,35018.4360983916,0.0,1.0
1996-08-15,11.75,11.75,11.5,11.625,48600,3.22116041056388,3.22116041056388,3.15262508267954,3.18689274662171,177280.832748107,0.0,1.0
1996-08-16,11.625,11.75,11.625,11.625,15700,3.18689274662171,3.22116041056388,3.18689274662171,3.18689274662171,57269.7340359112,0.0,1.0
1996-08-19,11.75,11.88,11.62,11.62,80800,3.22116041056388,3.25679878106373,3.18552204006402,3.18552204006402,294738.503828129,0.0,1.0
1996-08-20,12.0,12.0,11.75,11.75,135800,3.28969573844822,3.28969573844822,3.22116041056388,3.22116041056388,495364.96064183,0.0,1.0
1996-08-21,11.75,11.875,11.625,11.625,169700,3.22116041056388,3.25542807450605,3.18689274662171,3.18689274662171,619023.813114276,0.0,1.0
1996-08-22,12.0,12.0,11.75,11.75,63700,3.28969573844822,3.28969573844822,3.22116041056388,3.22116041056388,232361.914527869,0.0,1.0
1996-08-23,11.875,12.125,11.875,11.875,69500,3.25542807450605,3.32396340239039,3.25542807450605,3.25542807450605,253518.886337314,0.0,1.0
1996-08-26,12.25,12.25,12.0,12.12,88400,3.35823106633255,3.35823106633255,3.28969573844822,3.3225926958327,322461.432406023,0.0,1.0
1996-08-27,12.38,12.38,12.12,12.25,52000,3.39386943683241,3.39386943683241,3.3225926958327,3.35823106633255,189683.195532954,0.0,1.0
1996-08-28,12.25,12.25,12.0,12.125,69700,3.35823106633255,3.35823106633255,3.28969573844822,3.32396340239039,254248.437089364,0.0,1.0
1996-08-29,12.375,12.375,12.125,12.25,55100,3.39249873027472,3.39249873027472,3.32396340239039,3.35823106633255,200991.232189727,0.0,1.0
1996-08-30,12.375,12.5,12.25,12.25,58500,3.39249873027472,3.42676639421689,3.35823106633255,3.35823106633255,213393.594974574,0.0,1.0
1996-09-03,12.0,12.12,11.88,12.0,84200,3.28969573844822,3.3225926958327,3.25679878106373,3.28969573844822,307140.866612976,0.0,1.0
1996-09-04,12.0,12.125,11.875,12.0,57000,3.28969573844822,3.32396340239039,3.25542807450605,3.28969573844822,207921.9643342,0.0,1.0
1996-09-05,12.25,12.25,12.0,12.0,41700,3.35823106633255,3.35823106633255,3.28969573844822,3.28969573844822,152111.331802389,0.0,1.0
1996-09-06,12.125,12.25,12.125,12.125,38000,3.32396340239039,3.35823106633255,3.32396340239039,3.32396340239039,138614.642889467,0.0,1.0
1996-09-09,12.25,12.25,12.12,12.25,40000,3.35823106633255,3.35823106633255,3.3225926958327,3.35823106633255,145910.150409965,0.0,1.0
1996-09-10,12.25,12.25,12.125,12.25,48500,3.35823106633255,3.35823106633255,3.32396340239039,3.35823106633255,176916.057372083,0.0,1.0
1996-09-11,12.375,12.375,12.125,12.25,24900,3.39249873027472,3.39249873027472,3.32396340239039,3.35823106633255,90829.0686302033,0.0,1.0
1996-09-12,12.375,12.375,12.25,12.375,41600,3.39249873027472,3.39249873027472,3.35823106633255,3.39249873027472,151746.556426364,0.0,1.0
1996-09-13,12.375,12.5,12.25,12.375,16000,3.39249873027472,3.42676639421689,3.35823106633255,3.39249873027472,58364.060163986,0.0,1.0
1996-09-16,12.62,12.62,12.5,12.5,113800,3.45966335160137,3.45966335160137,3.42676639421689,3.42676639421689,415114.377916351,0.0,1.0
1996-09-17,12.625,12.625,12.5,12.5,50700,3.46103405815906,3.46103405815906,3.42676639421689,3.42676639421689,184941.115644631,0.0,1.0
1996-09-18,12.625,12.625,12.5,12.5,37100,3.46103405815906,3.46103405815906,3.42676639421689,3.42676639421689,135331.664505243,0.0,1.0
1996-09-19,12.5,12.625,12.5,12.5,36100,3.42676639421689,3.46103405815906,3.42676639421689,3.42676639421689,131683.910744993,0.0,1.0
1996-09-20,12.625,12.625,12.5,12.625,38900,3.46103405815906,3.46103405815906,3.42676639421689,3.46103405815906,141897.621273691,0.0,1.0
1996-09-23,12.38,12.62,12.38,12.62,36400,3.39386943683241,3.45966335160137,3.39386943683241,3.45966335160137,132778.236873068,0.0,1.0
1996-09-24,12.375,12.625,12.375,12.625,25600,3.39249873027472,3.46103405815906,3.39249873027472,3.46103405815906,93382.4962623777,0.0,1.0
1996-09-25,12.375,12.5,12.375,12.5,63800,3.39249873027472,3.42676639421689,3.39249873027472,3.42676639421689,232726.689903894,0.0,1.0
1996-09-26,12.5,12.625,12.375,12.5,51800,3.42676639421689,3.46103405815906,3.39249873027472,3.42676639421689,188953.644780905,0.0,1.0
1996-09-27,12.625,12.75,12.5,12.5,44900,3.46103405815906,3.49530172210123,3.42676639421689,3.42676639421689,163784.143835186,0.0,1.0
1996-09-30,12.75,12.75,12.62,12.62,35000,3.49530172210123,3.49530172210123,3.45966335160137,3.45966335160137,127671.381608719,0.0,1.0
1996-10-01,12.75,12.75,12.625,12.625,40000,3.49530172210123,3.49530172210123,3.46103405815906,3.46103405815906,145910.150409965,0.0,1.0
1996-10-02,12.88,12.88,12.5,12.62,53800,3.53094009260109,3.53094009260109,3.42676639421689,3.45966335160137,196249.152301403,0.0,1.0
1996-10-03,12.625,12.75,12.625,12.625,79100,3.46103405815906,3.49530172210123,3.46103405815906,3.46103405815906,288537.322435706,0.0,1.0
1996-10-04,12.875,12.875,12.5,12.625,60300,3.5295693860434,3.5295693860434,3.42676639421689,3.46103405815906,219959.551743022,0.0,1.0
1996-10-07,12.88,13.0,12.75,12.88,37700,3.53094009260109,3.56383704998557,3.49530172210123,3.53094009260109,137520.316761392,0.0,1.0
1996-10-08,12.75,12.88,12.75,12.88,17600,3.49530172210123,3.53094009260109,3.49530172210123,3.53094009260109,64200.4661803846,0.0,1.0
1996-10-09,12.875,13.0,12.75,12.875,48800,3.5295693860434,3.56383704998557,3.49530172210123,3.5295693860434,178010.383500157,0.0,1.0
1996-10-10,12.75,12.875,12.75,12.875,43100,3.49530172210123,3.5295693860434,3.49530172210123,3.5295693860434,157218.187066737,0.0,1.0
1996-10-11,12.75,12.875,12.625,12.875,29000,3.49530172210123,3.5295693860434,3.46103405815906,3.5295693860434,105784.859047225,0.0,1.0
1996-10-14,12.62,12.88,12.62,12.75,21100,3.45966335160137,3.53094009260109,3.45966335160137,3.49530172210123,76967.6043412566,0.0,1.0
1996-10-15,12.75,12.88,12.75,12.75,41500,3.49530172210123,3.53094009260109,3.49530172210123,3.49530172210123,151381.781050339,0.0,1.0
1996-10-16,12.625,12.875,12.625,12.75,32500,3.46103405815906,3.5295693860434,3.46103405815906,3.49530172210123,118551.997208097,0.0,1.0
1996-10-17,12.75,12.875,12.75,12.75,19900,3.49530172210123,3.5295693860434,3.49530172210123,3.49530172210123,72590.2998289576,0.0,1.0
1996-10-18,12.75,12.875,12.75,12.75,27800,3.49530172210123,3.5295693860434,3.49530172210123,3.49530172210123,101407.554534926,0.0,1.0
1996-10-21,13.0,13.0,12.75,12.75,52900,3.56383704998557,3.56383704998557,3.49530172210123,3.49530172210123,192966.173917179,0.0,1.0
1996-10-22,13.0,13.0,12.88,12.88,28500,3.56383704998557,3.56383704998557,3.53094009260109,3.53094009260109,103960.9821671,0.0,1.0
1996-10-23,13.0,13.0,12.75,12.875,50400,3.56383704998557,3.56383704998557,3.49530172210123,3.5295693860434,183846.789516556,0.0,1.0
1996-10-24,13.0,13.0,12.875,12.875,9800,3.56383704998557,3.56383704998557,3.5295693860434,3.5295693860434,35747.9868504414,0.0,1.0
1996-10-25,12.875,12.875,12.75,12.75,58900,3.5295693860434,3.5295693860434,3.49530172210123,3.49530172210123,214852.696478673,0.0,1.0
1996-10-28,12.75,12.88,12.62,12.88,31600,3.49530172210123,3.53094009260109,3.45966335160137,3.53094009260109,115269.018823872,0.0,1.0
1996-10-29,12.75,12.75,12.62,12.75,27600,3.49530172210123,3.49530172210123,3.45966335160137,3.49530172210123,100678.003782876,0.0,1.0
1996-10-30,12.75,12.875,12.625,12.875,35600,3.49530172210123,3.5295693860434,3.46103405815906,3.5295693860434,129860.033864869,0.0,1.0
1996-10-31,12.75,12.75,12.625,12.75,28400,3.49530172210123,3.49530172210123,3.46103405815906,3.49530172210123,103596.206791075,0.0,1.0
1996-11-01,12.5,12.75,12.5,12.625,28500,3.42676639421689,3.49530172210123,3.42676639421689,3.46103405815906,103960.9821671,0.0,1.0
1996-11-04,12.62,12.62,12.5,12.5,24400,3.45966335160137,3.45966335160137,3.42676639421689,3.42676639421689,89005.1917500787,0.0,1.0
1996-11-05,12.625,12.625,12.5,12.5,58200,3.46103405815906,3.46103405815906,3.42676639421689,3.42676639421689,212299.268846499,0.0,1.0
1996-11-06,12.5,12.625,12.5,12.5,35700,3.42676639421689,3.46103405815906,3.42676639421689,3.42676639421689,130224.809240894,0.0,1.0
1996-11-07,12.75,12.75,12.625,12.75,140000,3.49530172210123,3.49530172210123,3.46103405815906,3.49530172210123,510685.526434877,0.0,1.0
1996-11-08,12.5,12.625,12.375,12.625,66500,3.42676639421689,3.46103405815906,3.39249873027472,3.46103405815906,242575.625056567,0.0,1.0
1996-11-11,12.62,12.75,12.5,12.5,60400,3.45966335160137,3.49530172210123,3.42676639421689,3.42676639421689,220324.327119047,0.0,1.0
1996-11-12,12.625,12.75,12.5,12.625,75200,3.46103405815906,3.49530172210123,3.42676639421689,3.46103405815906,274311.082770734,0.0,1.0
1996-11-13,12.875,12.875,12.625,12.625,96700,3.5295693860434,3.5295693860434,3.46103405815906,3.46103405815906,352737.78861609,0.0,1.0
1996-11-14,12.875,13.0,12.875,12.875,65500,3.5295693860434,3.56383704998557,3.5295693860434,3.5295693860434,238927.871296318,0.0,1.0
1996-11-15,13.0,13.0,12.875,13.0,88600,3.56383704998557,3.56383704998557,3.5295693860434,3.56383704998557,323190.983158072,0.0,1.0
1996-11-18,13.25,13.25,13.0,13.0,50600,3.63237237786991,3.63237237786991,3.56383704998557,3.56383704998557,184576.340268605,0.0,1.0
1996-11-19,13.25,13.25,13.0,13.25,31300,3.63237237786991,3.63237237786991,3.56383704998557,3.63237237786991,114174.692695797,0.0,1.0
1996-11-20,13.25,13.25,13.125,13.125,93600,3.63237237786991,3.63237237786991,3.59810471392774,3.59810471392774,341429.751959318,0.0,1.0
1996-11-21,13.375,13.5,13.125,13.25,65100,3.66664004181208,3.70090770575424,3.59810471392774,3.63237237786991,237468.769792218,0.0,1.0
1996-11-22,13.375,13.5,13.375,13.375,20300,3.66664004181208,3.70090770575424,3.66664004181208,3.66664004181208,74049.4013330571,0.0,1.0
1996-11-25,13.5,13.62,13.38,13.5,69400,3.70090770575424,3.73380466313873,3.66801074836976,3.70090770575424,253154.110961289,0.0,1.0
1996-11-26,13.5,13.625,13.375,13.5,60200,3.70090770575424,3.73517536969641,3.66664004181208,3.70090770575424,219594.776366997,0.0,1.0
1996-11-27,13.5,13.625,13.5,13.5,47900,3.70090770575424,3.73517536969641,3.70090770575424,3.70090770575424,174727.405115933,0.0,1.0
1996-11-29,13.62,13.62,13.5,13.5,22500,3.73380466313873,3.73380466313873,3.70090770575424,3.70090770575424,82074.4596056052,0.0,1.0
1996-12-02,13.75,13.75,13.5,13.5,51000,3.76944303363858,3.76944303363858,3.70090770575424,3.70090770575424,186035.441772705,0.0,1.0
1996-12-03,13.62,13.62,13.38,13.38,125300,3.73380466313873,3.73380466313873,3.66801074836976,3.66801074836976,457063.546159215,0.0,1.0
1996-12-04,13.62,13.62,13.5,13.5,41800,3.73380466313873,3.73380466313873,3.70090770575424,3.70090770575424,152476.107178413,0.0,1.0
1996-12-05,13.75,13.75,13.62,13.62,67900,3.76944303363858,3.76944303363858,3.73380466313873,3.73380466313873,247682.480320916,0.0,1.0
1996-12-06,13.25,13.5,13.12,13.38,49000,3.63237237786991,3.70090770575424,3.59673400737005,3.66801074836976,178739.934252207,0.0,1.0
1996-12-09,13.5,13.62,13.38,13.38,55500,3.70090770575424,3.73380466313873,3.66801074836976,3.66801074836976,202450.333693827,0.0,1.0
1996-12-10,13.62,13.62,13.5,13.62,47100,3.73380466313873,3.73380466313873,3.70090770575424,3.73380466313873,171809.202107734,0.0,1.0
1996-12-11,13.38,13.38,13.25,13.38,35900,3.66801074836976,3.66801074836976,3.63237237786991,3.66801074836976,130954.359992944,0.0,1.0
1996-12-12,13.25,13.38,13.25,13.25,36600,3.63237237786991,3.66801074836976,3.63237237786991,3.63237237786991,133507.787625118,0.0,1.0
1996-12-13,13.25,13.25,13.12,13.12,25700,3.63237237786991,3.63237237786991,3.59673400737005,3.59673400737005,93747.2716384024,0.0,1.0
1996-12-16,13.38,13.5,13.25,13.38,52100,3.66801074836976,3.70090770575424,3.63237237786991,3.66801074836976,190047.970908979,0.0,1.0
1996-12-17,12.5,12.5,12.25,12.38,40100,3.42676639421689,3.42676639421689,3.35823106633255,3.39386943683241,146274.92578599,0.0,1.0
1996-12-18,12.62,12.62,12.38,12.38,47800,3.45966335160137,3.45966335160137,3.39386943683241,3.39386943683241,174362.629739908,0.0,1.0
1996-12-19,12.62,12.75,12.5,12.5,19400,3.45966335160137,3.49530172210123,3.42676639421689,3.42676639421689,70766.4229488331,0.0,1.0
1996-12-20,12.75,12.75,12.62,12.75,46200,3.49530172210123,3.49530172210123,3.45966335160137,3.49530172210123,168526.22372351,0.0,1.0
1996-12-23,12.62,12.75,12.5,12.75,27300,3.45966335160137,3.49530172210123,3.42676639421689,3.49530172210123,99583.6776548012,0.0,1.0
1996-12-24,12.62,12.75,12.5,12.5,9900,3.45966335160137,3.49530172210123,3.42676639421689,3.42676639421689,36112.7622264664,0.0,1.0
1996-12-26,12.62,12.75,12.62,12.62,19400,3.45966335160137,3.49530172210123,3.45966335160137,3.45966335160137,70766.4229488331,0.0,1.0
1996-12-27,12.62,12.75,12.62,12.62,13500,3.45966335160137,3.49530172210123,3.45966335160137,3.45966335160137,49244.6757633632,0.0,1.0
1996-12-30,12.75,13.0,12.75,12.75,27500,3.49530172210123,3.56383704998557,3.49530172210123,3.49530172210123,100313.228406851,0.0,1.0
1996-12-31,12.62,12.88,12.62,12.88,22700,3.45966335160137,3.53094009260109,3.45966335160137,3.53094009260109,82804.0103576552,0.0,1.0
1997-01-02,12.63,12.75,12.5,12.63,37300,3.46240476471675,3.49530172210123,3.42676639421689,3.46240476471675,136061.215257292,0.0,1.0
1997-01-03,12.88,12.88,12.75,12.75,41400,3.53094009260109,3.53094009260109,3.49530172210123,3.49530172210123,151017.005674314,0.0,1.0
1997-01-06,13.13,13.25,13.0,13.0,68300,3.59947542048542,3.63237237786991,3.56383704998557,3.56383704998557,249141.581825015,0.0,1.0
1997-01-07,13.0,13.13,12.88,13.0,32700,3.56383704998557,3.59947542048542,3.53094009260109,3.56383704998557,119281.547960146,0.0,1.0
1997-01-08,13.13,13.13,13.0,13.0,19600,3.59947542048542,3.59947542048542,3.56383704998557,3.56383704998557,71495.9737008829,0.0,1.0
1997-01-09,13.0,13.0,12.88,13.0,15800,3.56383704998557,3.56383704998557,3.53094009260109,3.56383704998557,57634.5094119361,0.0,1.0
1997-01-10,13.13,13.13,12.75,12.88,46500,3.59947542048542,3.59947542048542,3.49530172210123,3.53094009260109,169620.549851584,0.0,1.0
1997-01-13,13.25,13.25,13.13,13.13,21200,3.63237237786991,3.63237237786991,3.59947542048542,3.59947542048542,77332.3797172813,0.0,1.0
1997-01-14,13.25,13.25,13.13,13.13,42300,3.63237237786991,3.63237237786991,3.59947542048542,3.59947542048542,154299.984058538,0.0,1.0
1997-01-15,13.25,13.38,13.13,13.13,63100,3.63237237786991,3.66801074836976,3.59947542048542,3.59947542048542,230173.262271719,0.0,1.0
1997-01-16,13.13,13.38,13.13,13.25,42900,3.59947542048542,3.66801074836976,3.59947542048542,3.63237237786991,156488.636314688,0.0,1.0
1997-01-17,13.13,13.25,13.0,13.13,70900,3.59947542048542,3.63237237786991,3.56383704998557,3.59947542048542,258625.741601663,0.0,1.0
1997-01-20,13.0,13.25,12.88,13.25,88100,3.56383704998557,3.63237237786991,3.53094009260109,3.63237237786991,321367.106277948,0.0,1.0
1997-01-21,12.88,13.0,12.75,13.0,25200,3.53094009260109,3.56383704998557,3.49530172210123,3.56383704998557,91923.3947582778,0.0,1.0
1997-01-22,12.88,12.88,12.75,12.88,20400,3.53094009260109,3.53094009260109,3.49530172210123,3.53094009260109,74414.176709082,0.0,1.0
1997-01-23,12.75,12.88,12.63,12.75,15900,3.49530172210123,3.53094009260109,3.46240476471675,3.49530172210123,57999.2847879611,0.0,1.0
1997-01-24,12.5,12.75,12.5,12.63,42400,3.42676639421689,3.49530172210123,3.42676639421689,3.46240476471675,154664.759434563,0.0,1.0
1997-01-27,12.63,12.75,12.5,12.5,23200,3.46240476471675,3.49530172210123,3.42676639421689,3.42676639421689,84627.8872377796,0.0,1.0
1997-01-28,12.63,12.75,12.5,12.5,37300,3.46240476471675,3.49530172210123,3.42676639421689,3.42676639421689,136061.215257292,0.0,1.0
1997-01-29,12.5,12.63,12.5,12.5,34700,3.42676639421689,3.46240476471675,3.42676639421689,3.42676639421689,126577.055480645,0.0,1.0
1997-01-30,12.63,12.63,12.5,12.5,21900,3.46240476471675,3.46240476471675,3.42676639421689,3.42676639421689,79885.8073494558,0.0,1.0
1997-01-31,12.5,12.63,12.5,12.5,27300,3.42676639421689,3.46240476471675,3.42676639421689,3.42676639421689,99583.6776548011,0.0,1.0
1997-02-03,12.63,12.63,12.5,12.5,21200,3.46240476471675,3.46240476471675,3.42676639421689,3.42676639421689,77332.3797172814,0.0,1.0
1997-02-04,12.5,12.63,12.5,12.5,12100,3.42676639421689,3.46240476471675,3.42676639421689,3.42676639421689,44137.8204990144,0.0,1.0
1997-02-05,12.5,12.63,12.5,12.63,57000,3.42676639421689,3.46240476471675,3.42676639421689,3.46240476471675,207921.9643342,0.0,1.0
1997-02-06,12.5,12.63,12.5,12.5,36100,3.42676639421689,3.46240476471675,3.42676639421689,3.42676639421689,131683.910744993,0.0,1.0
1997-02-07,12.63,12.88,12.5,12.5,61100,3.46240476471675,3.53094009260109,3.42676639421689,3.42676639421689,222877.754751221,0.0,1.0
1997-02-10,12.63,12.88,12.63,12.75,14300,3.46240476471675,3.53094009260109,3.46240476471675,3.49530172210123,52162.8787715624,0.0,1.0
1997-02-11,12.75,12.88,12.75,12.75,25000,3.49530172210123,3.53094009260109,3.49530172210123,3.49530172210123,91193.8440062281,0.0,1.0
1997-02-12,12.88,12.88,12.63,12.88,28100,3.53094009260109,3.53094009260109,3.46240476471675,3.53094009260109,102501.880663,0.0,1.0
1997-02-13,12.75,12.88,12.75,12.75,29300,3.49530172210123,3.53094009260109,3.49530172210123,3.49530172210123,106879.185175299,0.0,1.0
1997-02-14,12.75,12.88,12.75,12.75,29200,3.49530172210123,3.53094009260109,3.49530172210123,3.49530172210123,106514.409799274,0.0,1.0
1997-02-18,12.88,13.0,12.75,13.0,55400,3.53094009260109,3.56383704998557,3.49530172210123,3.56383704998557,202085.558317801,0.0,1.0
1997-02-19,12.75,13.0,12.75,12.88,34500,3.49530172210123,3.56383704998557,3.49530172210123,3.53094009260109,125847.504728595,0.0,1.0
1997-02-20,12.88,12.88,12.75,12.75,58600,3.53094009260109,3.53094009260109,3.49530172210123,3.49530172210123,213758.370350598,0.0,1.0
1997-02-21,12.75,12.88,12.75,12.75,26500,3.49530172210123,3.53094009260109,3.49530172210123,3.49530172210123,96665.4746466018,0.0,1.0
1997-02-24,12.75,12.75,12.63,12.75,47900,3.49530172210123,3.49530172210123,3.46240476471675,3.49530172210123,174727.405115933,0.0,1.0
1997-02-25,13.0,13.0,12.75,12.88,36200,3.56383704998557,3.56383704998557,3.49530172210123,3.53094009260109,132048.686121018,0.0,1.0
1997-02-26,12.75,13.0,12.75,12.88,90200,3.49530172210123,3.56383704998557,3.49530172210123,3.53094009260109,329027.389174471,0.0,1.0
1997-02-27,12.88,13.0,12.75,12.88,60800,3.53094009260109,3.56383704998557,3.49530172210123,3.53094009260109,221783.428623146,0.0,1.0
1997-02-28,13.0,13.0,12.88,13.0,38100,3.56383704998557,3.56383704998557,3.53094009260109,3.56383704998557,138979.418265492,0.0,1.0
1997-03-03,12.88,13.0,12.88,13.0,23100,3.53094009260109,3.56383704998557,3.53094009260109,3.56383704998557,84263.1118617547,0.0,1.0
1997-03-04,13.13,13.25,13.0,13.0,26600,3.59947542048542,3.63237237786991,3.56383704998557,3.56383704998557,97030.2500226268,0.0,1.0
1997-03-05,13.38,13.38,13.13,13.13,30500,3.66801074836976,3.66801074836976,3.59947542048542,3.59947542048542,111256.489687598,0.0,1.0
1997-03-06,13.38,13.63,13.25,13.38,74500,3.66801074836976,3.7365460762541,3.63237237786991,3.66801074836976,271757.65513856,0.0,1.0
1997-03-07,13.63,13.63,13.38,13.38,34700,3.7365460762541,3.7365460762541,3.66801074836976,3.66801074836976,126577.055480645,0.0,1.0
1997-03-10,13.5,13.75,13.5,13.5,68000,3.70090770575424,3.76944303363858,3.70090770575424,3.70090770575424,248047.255696941,0.0,1.0
1997-03-11,13.63,13.88,13.63,13.63,100800,3.7365460762541,3.80508140413844,3.7365460762541,3.7365460762541,367693.579033112,0.0,1.0
1997-03-12,13.63,13.75,13.5,13.63,98600,3.7365460762541,3.76944303363858,3.70090770575424,3.7365460762541,359668.520760564,0.0,1.0
1997-03-13,13.38,13.5,13.25,13.5,54700,3.66801074836976,3.70090770575424,3.63237237786991,3.70090770575424,199532.130685627,0.0,1.0
1997-03-14,13.38,13.63,13.38,13.38,23000,3.66801074836976,3.7365460762541,3.66801074836976,3.66801074836976,83898.3364857299,0.0,1.0
1997-03-17,13.25,13.38,13.13,13.38,52400,3.63237237786991,3.66801074836976,3.59947542048542,3.66801074836976,191142.297037054,0.0,1.0
1997-03-18,13.13,13.25,13.0,13.13,95600,3.59947542048542,3.63237237786991,3.56383704998557,3.59947542048542,348725.259479817,0.0,1.0
1997-03-19,12.88,13.13,12.88,13.13,65600,3.53094009260109,3.59947542048542,3.53094009260109,3.59947542048542,239292.646672342,0.0,1.0
1997-03-20,12.88,13.0,12.88,12.88,34000,3.53094009260109,3.56383704998557,3.53094009260109,3.53094009260109,124023.62784847,0.0,1.0
1997-03-21,12.88,13.0,12.88,13.0,50800,3.53094009260109,3.56383704998557,3.53094009260109,3.56383704998557,185305.891020655,0.0,1.0
1997-03-24,13.0,13.0,12.88,12.88,47200,3.56383704998557,3.56383704998557,3.53094009260109,3.53094009260109,172173.977483759,0.0,1.0
1997-03-25,13.38,13.5,13.0,13.13,68000,3.66801074836976,3.70090770575424,3.56383704998557,3.59947542048542,248047.255696941,0.0,1.0
1997-03-26,13.63,13.63,13.38,13.38,65300,3.7365460762541,3.7365460762541,3.66801074836976,3.66801074836976,238198.320544268,0.0,1.0
1997-03-27,13.5,13.75,13.5,13.63,56600,3.70090770575424,3.76944303363858,3.70090770575424,3.7365460762541,206462.862830101,0.0,1.0
1997-03-31,13.25,13.5,13.25,13.5,60600,3.63237237786991,3.70090770575424,3.63237237786991,3.70090770575424,221053.877871097,0.0,1.0
1997-04-01,13.25,13.25,13.13,13.25,35600,3.63237237786991,3.63237237786991,3.59947542048542,3.63237237786991,129860.033864869,0.0,1.0
1997-04-02,13.0,13.13,12.88,13.13,74700,3.56383704998557,3.59947542048542,3.53094009260109,3.59947542048542,272487.205890609,0.0,1.0
1997-04-03,12.88,12.88,12.75,12.88,31900,3.53094009260109,3.53094009260109,3.49530172210123,3.53094009260109,116363.344951947,0.0,1.0
1997-04-04,13.0,13.0,12.75,12.75,47200,3.56383704998557,3.56383704998557,3.49530172210123,3.49530172210123,172173.977483759,0.0,1.0
1997-04-07,13.13,13.25,13.0,13.13,58100,3.59947542048542,3.63237237786991,3.56383704998557,3.59947542048542,211934.493470474,0.0,1.0
1997-04-08,13.25,13.25,13.13,13.13,16600,3.63237237786991,3.63237237786991,3.59947542048542,3.59947542048542,60552.7124201354,0.0,1.0
1997-04-09,13.25,13.25,13.13,13.25,24200,3.63237237786991,3.63237237786991,3.59947542048542,3.63237237786991,88275.6409980287,0.0,1.0
1997-04-10,13.13,13.25,13.13,13.25,13400,3.59947542048542,3.63237237786991,3.59947542048542,3.63237237786991,48879.9003873383,0.0,1.0
1997-04-11,12.88,13.0,12.88,13.0,50400,3.53094009260109,3.56383704998557,3.53094009260109,3.56383704998557,183846.789516556,0.0,1.0
1997-04-14,12.88,13.0,12.88,13.0,8200,3.53094009260109,3.56383704998557,3.53094009260109,3.56383704998557,29911.5808340428,0.0,1.0
1997-04-15,13.25,13.25,12.88,13.0,55600,3.63237237786991,3.63237237786991,3.53094009260109,3.56383704998557,202815.109069851,0.0,1.0
1997-04-16,13.25,13.25,13.13,13.13,31900,3.63237237786991,3.63237237786991,3.59947542048542,3.59947542048542,116363.344951947,0.0,1.0
1997-04-17,13.25,13.38,13.25,13.25,43900,3.63237237786991,3.66801074836976,3.63237237786991,3.63237237786991,160136.390074936,0.0,1.0
1997-04-18,13.38,13.38,13.25,13.25,25900,3.66801074836976,3.66801074836976,3.63237237786991,3.63237237786991,94476.8223904523,0.0,1.0
1997-04-21,13.13,13.38,13.13,13.25,20200,3.59947542048542,3.66801074836976,3.59947542048542,3.63237237786991,73684.6259570324,0.0,1.0
1997-04-22,13.25,13.25,13.0,13.0,31600,3.63237237786991,3.63237237786991,3.56383704998557,3.56383704998557,115269.018823872,0.0,1.0
1997-04-23,13.25,13.38,13.25,13.25,15300,3.63237237786991,3.66801074836976,3.63237237786991,3.63237237786991,55810.6325318115,0.0,1.0
1997-04-24,13.25,13.38,13.25,13.25,6000,3.63237237786991,3.66801074836976,3.63237237786991,3.63237237786991,21886.5225614947,0.0,1.0
1997-04-25,13.13,13.25,13.13,13.25,11300,3.59947542048542,3.63237237786991,3.59947542048542,3.63237237786991,41219.6174908151,0.0,1.0
1997-04-28,13.25,13.25,13.13,13.25,6800,3.63237237786991,3.63237237786991,3.59947542048542,3.63237237786991,24804.725569694,0.0,1.0
1997-04-29,13.38,13.5,13.25,13.38,22300,3.66801074836976,3.70090770575424,3.63237237786991,3.66801074836976,81344.9088535555,0.0,1.0
1997-04-30,13.38,13.5,13.25,13.25,49800,3.66801074836976,3.70090770575424,3.63237237786991,3.63237237786991,181658.137260406,0.0,1.0
1997-05-01,13.75,13.75,13.5,13.63,32100,3.76944303363858,3.76944303363858,3.70090770575424,3.7365460762541,117092.895703997,0.0,1.0
1997-05-02,14.0,14.0,13.63,13.88,139900,3.83797836152292,3.83797836152292,3.7365460762541,3.80508140413844,510320.751058852,0.0,1.0
1997-05-05,14.13,14.13,14.0,14.13,71100,3.87361673202278,3.87361673202278,3.83797836152292,3.87361673202278,259355.292353712,0.0,1.0
1997-05-06,13.88,14.0,13.88,14.0,47800,3.80508140413844,3.83797836152292,3.80508140413844,3.83797836152292,174362.629739908,0.0,1.0
1997-05-07,13.75,13.88,13.75,13.75,19200,3.76944303363858,3.80508140413844,3.76944303363858,3.76944303363858,70036.8721967832,0.0,1.0
1997-05-08,13.75,13.88,13.63,13.88,46100,3.76944303363858,3.80508140413844,3.7365460762541,3.80508140413844,168161.448347485,0.0,1.0
1997-05-09,13.88,14.0,13.75,13.88,46200,3.80508140413844,3.83797836152292,3.76944303363858,3.80508140413844,168526.223723509,0.0,1.0
1997-05-12,14.0,14.13,13.88,14.0,91900,3.83797836152292,3.87361673202278,3.80508140413844,3.83797836152292,335228.570566894,0.0,1.0
1997-05-13,13.88,14.0,13.88,13.88,31300,3.80508140413844,3.83797836152292,3.80508140413844,3.80508140413844,114174.692695797,0.0,1.0
1997-05-14,14.0,14.13,13.88,14.0,49400,3.83797836152292,3.87361673202278,3.80508140413844,3.83797836152292,180199.035756307,0.0,1.0
1997-05-15,14.0,14.0,13.88,13.88,16100,3.83797836152292,3.83797836152292,3.80508140413844,3.80508140413844,58728.8355400109,0.0,1.0
1997-05-16,14.0,14.0,13.88,13.88,19300,3.83797836152292,3.83797836152292,3.80508140413844,3.80508140413844,70401.6475728081,0.0,1.0
1997-05-19,14.13,14.13,13.88,14.0,17400,3.87361673202278,3.87361673202278,3.80508140413844,3.83797836152292,63470.9154283347,0.0,1.0
1997-05-20,14.0,14.13,13.88,14.13,29100,3.83797836152292,3.87361673202278,3.80508140413844,3.87361673202278,106149.634423249,0.0,1.0
1997-05-21,14.13,14.13,14.0,14.0,27500,3.87361673202278,3.87361673202278,3.83797836152292,3.83797836152292,100313.228406851,0.0,1.0
1997-05-22,14.25,14.25,14.0,14.13,23500,3.90651368940726,3.90651368940726,3.83797836152292,3.87361673202278,85722.2133658543,0.0,1.0
1997-05-23,14.38,14.38,14.13,14.25,28800,3.94215205990711,3.94215205990711,3.87361673202278,3.90651368940726,105055.308295175,0.0,1.0
1997-05-27,14.38,14.5,14.25,14.25,41300,3.94215205990711,3.9750490172916,3.90651368940726,3.90651368940726,150652.230298289,0.0,1.0
1997-05-28,14.25,14.38,14.0,14.13,43700,3.90651368940726,3.94215205990711,3.83797836152292,3.87361673202278,159406.839322887,0.0,1.0
1997-05-29,14.38,14.38,14.13,14.13,96900,3.94215205990711,3.94215205990711,3.87361673202278,3.87361673202278,353467.33936814,0.0,1.0
1997-05-30,14.13,14.25,14.0,14.13,43300,3.87361673202278,3.90651368940726,3.83797836152292,3.87361673202278,157947.737818787,0.0,1.0
1997-06-02,14.0,14.13,13.75,14.13,61500,3.83797836152292,3.87361673202278,3.76944303363858,3.87361673202278,224336.856255321,0.0,1.0
1997-06-03,14.0,14.13,13.88,13.88,20200,3.83797836152292,3.87361673202278,3.80508140413844,3.80508140413844,73684.6259570323,0.0,1.0
1997-06-04,14.0,14.0,13.88,14.0,26500,3.83797836152292,3.83797836152292,3.80508140413844,3.83797836152292,96665.4746466018,0.0,1.0
1997-06-05,14.0,14.0,13.88,14.0,6700,3.83797836152292,3.83797836152292,3.80508140413844,3.83797836152292,24439.9501936691,0.0,1.0
1997-06-06,14.13,14.13,13.88,14.0,27500,3.87361673202278,3.87361673202278,3.80508140413844,3.83797836152292,100313.228406851,0.0,1.0
1997-06-09,14.25,14.25,14.13,14.13,23300,3.90651368940726,3.90651368940726,3.87361673202278,3.87361673202278,84992.6626138045,0.0,1.0
1997-06-10,14.25,14.25,14.13,14.25,45100,3.90651368940726,3.90651368940726,3.87361673202278,3.90651368940726,164513.694587235,0.0,1.0
1997-06-11,14.13,14.25,14.13,14.25,20100,3.87361673202278,3.90651368940726,3.87361673202278,3.90651368940726,73319.8505810073,0.0,1.0
1997-06-12,14.63,14.63,14.25,14.25,85400,4.01068738779145,4.01068738779145,3.90651368940726,3.90651368940726,311518.171125275,0.0,1.0
1997-06-13,14.75,14.88,14.5,14.5,105600,4.04358434517593,4.07922271567579,3.9750490172916,3.9750490172916,385202.797082308,0.0,1.0
1997-06-16,14.63,14.75,14.5,14.63,31100,4.01068738779145,4.04358434517593,3.9750490172916,4.01068738779145,113445.141943748,0.0,1.0
1997-06-17,14.63,14.63,14.5,14.5,123300,4.01068738779145,4.01068738779145,3.9750490172916,3.9750490172916,449768.038638717,0.0,1.0
1997-06-18,14.38,14.63,14.25,14.38,31200,3.94215205990711,4.01068738779145,3.90651368940726,3.94215205990711,113809.917319773,0.0,1.0
1997-06-19,14.5,14.5,14.38,14.38,20800,3.9750490172916,3.9750490172916,3.94215205990711,3.94215205990711,75873.2782131817,0.0,1.0
1997-06-20,14.38,14.5,14.38,14.5,26800,3.94215205990711,3.9750490172916,3.94215205990711,3.9750490172916,97759.8007746766,0.0,1.0
1997-06-23,14.38,14.5,14.38,14.5,46700,3.94215205990711,3.9750490172916,3.94215205990711,3.9750490172916,170350.100603634,0.0,1.0
1997-06-24,14.63,14.63,14.38,14.5,19000,4.01068738779145,4.01068738779145,3.94215205990711,3.9750490172916,69307.3214447334,0.0,1.0
1997-06-25,14.75,14.88,14.5,14.63,49800,4.04358434517593,4.07922271567579,3.9750490172916,4.01068738779145,181658.137260407,0.0,1.0
1997-06-26,14.69,14.88,14.69,14.75,28200,4.02713586648369,4.07922271567579,4.02713586648369,4.04358434517593,102866.656039025,0.0,1.0
1997-06-27,14.75,14.81,14.63,14.69,5000,4.04358434517593,4.06003282386817,4.01068738779145,4.02713586648369,18238.7688012456,0.0,1.0
1997-06-30,14.75,14.81,14.63,14.63,22600,4.04358434517593,4.06003282386817,4.01068738779145,4.01068738779145,82439.2349816303,0.0,1.0
1997-07-01,14.88,14.94,14.63,14.63,14700,4.07922271567579,4.09567119436803,4.01068738779145,4.01068738779145,53621.9802756621,0.0,1.0
1997-07-02,14.94,15.0,14.81,14.88,25800,4.09567119436803,4.11211967306027,4.06003282386817,4.07922271567579,94112.0470144274,0.0,1.0
1997-07-03,15.0,15.13,14.94,14.94,42200,4.11211967306027,4.14775804356013,4.09567119436803,4.09567119436803,153935.208682513,0.0,1.0
1997-07-07,15.25,15.25,15.13,15.13,35900,4.18065500094461,4.18065500094461,4.14775804356013,4.14775804356013,130954.359992943,0.0,1.0
1997-07-08,15.63,15.75,15.31,15.38,47600,4.2848286993288,4.31772565671328,4.19710347963685,4.21629337144446,173633.078987858,0.0,1.0
1997-07-09,15.63,15.75,15.56,15.56,42400,4.2848286993288,4.31772565671328,4.26563880752119,4.26563880752119,154664.759434563,0.0,1.0
1997-07-10,15.75,15.75,15.56,15.56,107600,4.31772565671328,4.31772565671328,4.26563880752119,4.26563880752119,392498.304602806,0.0,1.0
1997-07-11,15.56,15.62,15.5,15.56,21300,4.26563880752119,4.28208728621343,4.24919032882895,4.26563880752119,77697.1550933063,0.0,1.0
1997-07-14,15.69,15.69,15.63,15.63,41200,4.30127717802104,4.30127717802104,4.2848286993288,4.2848286993288,150287.454922264,0.0,1.0
1997-07-15,15.56,15.56,15.56,15.56,40700,4.26563880752119,4.26563880752119,4.26563880752119,4.26563880752119,148463.578042139,0.0,1.0
1997-07-16,15.63,15.69,15.63,15.63,51600,4.2848286993288,4.30127717802104,4.2848286993288,4.2848286993288,188224.094028855,0.0,1.0
1997-07-17,15.81,15.81,15.75,15.81,37100,4.33417413540553,4.33417413540553,4.31772565671328,4.33417413540553,135331.664505242,0.0,1.0
1997-07-18,15.69,15.75,15.63,15.69,35900,4.30127717802104,4.31772565671328,4.2848286993288,4.30127717802104,130954.359992944,0.0,1.0
1997-07-21,15.75,15.75,15.63,15.63,43200,4.31772565671328,4.31772565671328,4.2848286993288,4.2848286993288,157582.962442762,0.0,1.0
1997-07-22,15.94,16.13,15.63,15.75,69500,4.36981250590538,4.42189935509748,4.2848286993288,4.31772565671328,253518.886337314,0.0,1.0
1997-07-23,16.38,16.56,16.13,16.13,74500,4.49043468298182,4.53978011905854,4.42189935509748,4.42189935509748,271757.655138559,0.0,1.0
1997-07-24,16.25,16.31,16.13,16.25,33200,4.45479631248196,4.4712447911742,4.42189935509748,4.45479631248196,121105.424840271,0.0,1.0
1997-07-25,16.13,16.31,16.0,16.25,29900,4.42189935509748,4.4712447911742,4.38626098459762,4.45479631248196,109067.837431449,0.0,1.0
1997-07-28,16.19,16.19,16.06,16.19,24400,4.43834783378972,4.43834783378972,4.40270946328986,4.43834783378972,89005.1917500786,0.0,1.0
1997-07-29,16.5,16.5,16.06,16.19,22000,4.5233316403663,4.5233316403663,4.40270946328986,4.43834783378972,80250.5827254807,0.0,1.0
1997-07-30,16.25,16.5,16.06,16.19,16000,4.45479631248196,4.5233316403663,4.40270946328986,4.43834783378972,58364.060163986,0.0,1.0
1997-07-31,16.31,16.38,16.25,16.25,15500,4.4712447911742,4.49043468298182,4.45479631248196,4.45479631248196,56540.1832838614,0.0,1.0
1997-08-01,16.06,16.31,16.0,16.19,24500,4.40270946328986,4.4712447911742,4.38626098459762,4.43834783378972,89369.9671261036,0.0,1.0
1997-08-04,15.94,16.06,15.75,16.0,27600,4.36981250590538,4.40270946328986,4.31772565671328,4.38626098459762,100678.003782876,0.0,1.0
1997-08-05,15.63,16.0,15.63,15.94,28000,4.2848286993288,4.38626098459762,4.2848286993288,4.36981250590538,102137.105286976,0.0,1.0
1997-08-06,15.88,16.0,15.75,15.81,19900,4.35336402721314,4.38626098459762,4.31772565671328,4.33417413540553,72590.2998289576,0.0,1.0
1997-08-07,16.06,16.25,16.0,16.13,35900,4.40270946328986,4.45479631248196,4.38626098459762,4.42189935509748,130954.359992944,0.0,1.0
1997-08-08,15.56,15.81,15.31,15.75,45900,4.26563880752119,4.33417413540553,4.19710347963685,4.31772565671328,167431.897595435,0.0,1.0
1997-08-11,15.44,15.5,15.25,15.5,70700,4.23274185013671,4.24919032882895,4.18065500094461,4.24919032882895,257896.190849613,0.0,1.0
1997-08-12,15.5,15.63,15.5,15.5,27500,4.24919032882895,4.2848286993288,4.24919032882895,4.24919032882895,100313.228406851,0.0,1.0
1997-08-13,15.38,15.56,15.31,15.56,25600,4.21629337144446,4.26563880752119,4.19710347963685,4.26563880752119,93382.4962623777,0.0,1.0
1997-08-14,15.19,15.38,15.19,15.38,23700,4.16420652225237,4.21629337144446,4.16420652225237,4.21629337144446,86451.7641179042,0.0,1.0
1997-08-15,14.88,15.06,14.88,15.06,28600,4.07922271567579,4.12856815175251,4.07922271567579,4.12856815175251,104325.757543125,0.0,1.0
1997-08-18,14.69,14.88,14.63,14.75,63300,4.02713586648369,4.07922271567579,4.01068738779145,4.04358434517593,230902.81302377,0.0,1.0
1997-08-19,15.06,15.06,14.63,14.75,126900,4.12856815175251,4.12856815175251,4.01068738779145,4.04358434517593,462899.952175614,0.0,1.0
1997-08-20,15.31,15.31,14.88,15.0,38600,4.19710347963685,4.19710347963685,4.07922271567579,4.11211967306027,140803.295145616,0.0,1.0
1997-08-21,15.19,15.25,15.19,15.25,34700,4.16420652225237,4.18065500094461,4.16420652225237,4.18065500094461,126577.055480644,0.0,1.0
1997-08-22,14.88,14.94,14.75,14.88,43700,4.07922271567579,4.09567119436803,4.04358434517593,4.07922271567579,159406.839322887,0.0,1.0
1997-08-25,15.06,15.13,14.88,15.0,27700,4.12856815175251,4.14775804356013,4.07922271567579,4.11211967306027,101042.779158901,0.0,1.0
1997-08-26,14.88,15.0,14.81,14.94,25100,4.07922271567579,4.11211967306027,4.06003282386817,4.09567119436803,91558.619382253,0.0,1.0
1997-08-27,15.06,15.06,14.81,14.94,71100,4.12856815175251,4.12856815175251,4.06003282386817,4.09567119436803,259355.292353713,0.0,1.0
1997-08-28,14.81,15.06,14.75,15.0,77400,4.06003282386817,4.12856815175251,4.04358434517593,4.11211967306027,282336.141043282,0.0,1.0
1997-08-29,14.5,14.56,14.25,14.44,51100,3.9750490172916,3.99149749598384,3.90651368940726,3.95860053859935,186400.21714873,0.0,1.0
1997-09-02,15.0,15.0,14.5,14.81,78000,4.11211967306027,4.11211967306027,3.9750490172916,4.06003282386817,284524.793299432,0.0,1.0
1997-09-03,14.94,15.0,14.94,14.94,8200,4.09567119436803,4.11211967306027,4.09567119436803,4.09567119436803,29911.5808340428,0.0,1.0
1997-09-04,14.94,14.94,14.88,14.94,11600,4.09567119436803,4.09567119436803,4.07922271567579,4.09567119436803,42313.9436188898,0.0,1.0
1997-09-05,15.0,15.13,15.0,15.0,45400,4.11211967306027,4.14775804356013,4.11211967306027,4.11211967306027,165608.02071531,0.0,1.0
1997-09-08,15.06,15.13,14.88,14.88,25500,4.12856815175251,4.14775804356013,4.07922271567579,4.07922271567579,93017.7208863527,0.0,1.0
1997-09-09,15.19,15.5,15.13,15.19,52100,4.16420652225237,4.24919032882895,4.14775804356013,4.16420652225237,190047.970908979,0.0,1.0
1997-09-10,14.88,15.13,14.88,15.06,52000,4.07922271567579,4.14775804356013,4.07922271567579,4.12856815175251,189683.195532954,0.0,1.0
1997-09-11,14.56,14.81,14.5,14.75,41400,3.99149749598384,4.06003282386817,3.9750490172916,4.04358434517593,151017.005674314,0.0,1.0
1997-09-12,14.44,14.69,14.13,14.5,50900,3.95860053859935,4.02713586648369,3.87361673202278,3.9750490172916,185670.666396681,0.0,1.0
1997-09-15,14.25,14.44,14.25,14.25,19900,3.90651368940726,3.95860053859935,3.90651368940726,3.90651368940726,72590.2998289575,0.0,1.0
1997-09-16,14.69,14.69,14.38,14.63,36900,4.02713586648369,4.02713586648369,3.94215205990711,4.01068738779145,134602.113753193,0.0,1.0
1997-09-17,15.0,15.0,14.81,14.81,44300,4.11211967306027,4.11211967306027,4.06003282386817,4.06003282386817,161595.491579036,0.0,1.0
1997-09-18,15.0,15.0,14.94,14.94,25200,4.11211967306027,4.11211967306027,4.09567119436803,4.09567119436803,91923.394758278,0.0,1.0
1997-09-19,14.88,15.0,14.88,14.94,31000,4.07922271567579,4.11211967306027,4.07922271567579,4.09567119436803,113080.366567723,0.0,1.0
1997-09-22,15.13,15.13,14.88,14.88,45100,4.14775804356013,4.14775804356013,4.07922271567579,4.07922271567579,164513.694587235,0.0,1.0
1997-09-23,15.31,15.31,15.06,15.13,35700,4.19710347963685,4.19710347963685,4.12856815175251,4.14775804356013,130224.809240894,0.0,1.0
1997-09-24,15.38,15.38,15.19,15.31,23700,4.21629337144446,4.21629337144446,4.16420652225237,4.19710347963685,86451.7641179043,0.0,1.0
1997-09-25,15.44,15.63,15.31,15.5,15300,4.23274185013671,4.2848286993288,4.19710347963685,4.24919032882895,55810.6325318115,0.0,1.0
1997-09-26,15.5,15.56,15.38,15.44,23500,4.24919032882895,4.26563880752119,4.21629337144446,4.23274185013671,85722.2133658543,0.0,1.0
1997-09-29,15.38,15.44,15.25,15.38,12600,4.21629337144446,4.23274185013671,4.18065500094461,4.21629337144446,45961.697379139,0.0,1.0
1997-09-30,15.38,15.38,15.31,15.31,10200,4.21629337144446,4.21629337144446,4.19710347963685,4.19710347963685,37207.0883545411,0.0,1.0
1997-10-01,15.5,15.63,15.44,15.44,25300,4.24919032882895,4.2848286993288,4.23274185013671,4.23274185013671,92288.1701343027,0.0,1.0
1997-10-02,15.69,15.69,15.63,15.63,9300,4.30127717802104,4.30127717802104,4.2848286993288,4.2848286993288,33924.1099703169,0.0,1.0
1997-10-03,15.81,15.88,15.63,15.75,28700,4.33417413540553,4.35336402721314,4.2848286993288,4.31772565671328,104690.53291915,0.0,1.0
1997-10-06,15.88,15.88,15.75,15.88,39300,4.35336402721314,4.35336402721314,4.31772565671328,4.35336402721314,143356.722777791,0.0,1.0
1997-10-07,15.81,15.94,15.75,15.75,29200,4.33417413540553,4.36981250590538,4.31772565671328,4.31772565671328,106514.409799274,0.0,1.0
1997-10-08,15.75,15.94,15.69,15.94,32800,4.31772565671328,4.36981250590538,4.30127717802104,4.36981250590538,119646.323336171,0.0,1.0
1997-10-09,15.38,15.63,15.25,15.38,39500,4.21629337144446,4.2848286993288,4.18065500094461,4.21629337144446,144086.273529841,0.0,1.0
1997-10-10,15.31,15.38,15.25,15.31,37300,4.19710347963685,4.21629337144446,4.18065500094461,4.19710347963685,136061.215257292,0.0,1.0
1997-10-13,15.63,15.69,15.5,15.5,40700,4.2848286993288,4.30127717802104,4.24919032882895,4.24919032882895,148463.578042139,0.0,1.0
1997-10-14,15.63,15.75,15.5,15.63,53600,4.2848286993288,4.31772565671328,4.24919032882895,4.2848286993288,195519.601549353,0.0,1.0
1997-10-15,15.63,15.69,15.56,15.56,18500,4.2848286993288,4.30127717802104,4.26563880752119,4.26563880752119,67483.4445646088,0.0,1.0
1997-10-16,15.5,15.63,15.5,15.5,11500,4.24919032882895,4.2848286993288,4.24919032882895,4.24919032882895,41949.1682428649,0.0,1.0
1997-10-17,14.94,15.38,14.75,15.0,50000,4.09567119436803,4.21629337144446,4.04358434517593,4.11211967306027,182387.688012456,0.0,1.0
1997-10-20,14.88,15.0,14.75,14.88,20700,4.07922271567579,4.11211967306027,4.04358434517593,4.07922271567579,75508.5028371568,0.0,1.0
1997-10-21,15.13,15.19,15.0,15.19,13000,4.14775804356013,4.16420652225237,4.11211967306027,4.16420652225237,47420.7988832386,0.0,1.0
1997-10-22,15.13,15.13,15.0,15.13,17100,4.14775804356013,4.14775804356013,4.11211967306027,4.14775804356013,62376.58930026,0.0,1.0
1997-10-23,14.5,14.63,14.31,14.63,38700,3.9750490172916,4.01068738779145,3.9229621680995,4.01068738779145,141168.070521641,0.0,1.0
1997-10-24,14.75,15.0,14.5,14.69,28900,4.04358434517593,4.11211967306027,3.9750490172916,4.02713586648369,105420.0836712,0.0,1.0
1997-10-27,13.19,14.38,13.0,14.25,109500,3.61592389917766,3.94215205990711,3.56383704998557,3.90651368940726,399429.03674728,0.0,1.0
1997-10-28,14.44,14.5,12.75,12.75,162100,3.95860053859935,3.9750490172916,3.49530172210123,3.49530172210123,591300.884536383,0.0,1.0
1997-10-29,14.5,14.63,14.38,14.63,37600,3.9750490172916,4.01068738779145,3.94215205990711,4.01068738779145,137155.541385367,0.0,1.0
1997-10-30,13.88,14.19,13.88,14.13,34500,3.80508140413844,3.89006521071502,3.80508140413844,3.87361673202278,125847.504728595,0.0,1.0
1997-10-31,14.31,14.31,14.0,14.13,21900,3.9229621680995,3.9229621680995,3.83797836152292,3.87361673202278,79885.8073494558,0.0,1.0
1997-11-03,14.5,14.63,14.38,14.63,32700,3.9750490172916,4.01068738779145,3.94215205990711,4.01068738779145,119281.547960146,0.0,1.0
1997-11-04,14.56,14.56,14.38,14.44,33700,3.99149749598384,3.99149749598384,3.94215205990711,3.95860053859935,122929.301720395,0.0,1.0
1997-11-05,14.75,14.88,14.56,14.63,14300,4.04358434517593,4.07922271567579,3.99149749598384,4.01068738779145,52162.8787715625,0.0,1.0
1997-11-06,15.19,15.25,14.88,14.94,93800,4.16420652225237,4.18065500094461,4.07922271567579,4.09567119436803,342159.302711368,0.0,1.0
1997-11-07,14.63,14.88,14.5,14.88,62900,4.01068738779145,4.07922271567579,3.9750490172916,4.07922271567579,229443.71151967,0.0,1.0
1997-11-10,14.69,15.0,14.63,14.75,51300,4.02713586648369,4.11211967306027,4.01068738779145,4.04358434517593,187129.76790078,0.0,1.0
1997-11-11,14.81,15.13,14.81,14.81,103100,4.06003282386817,4.14775804356013,4.06003282386817,4.06003282386817,376083.412681685,0.0,1.0
1997-11-12,14.56,14.81,14.38,14.69,97700,3.99149749598384,4.06003282386817,3.94215205990711,4.02713586648369,356385.542376339,0.0,1.0
1997-11-13,12.0,12.31,11.75,11.81,89300,3.28969573844822,3.3746795450248,3.22116041056388,3.23760888925612,325744.410790246,0.0,1.0
1997-11-14,12.13,12.5,12.0,12.0,70400,3.32533410894807,3.42676639421689,3.28969573844822,3.28969573844822,256801.864721538,0.0,1.0
1997-11-17,12.56,12.56,12.31,12.44,75100,3.44321487290913,3.44321487290913,3.3746795450248,3.41031791552465,273946.307394709,0.0,1.0
1997-11-18,12.56,12.69,12.38,12.63,39700,3.44321487290913,3.47885324340899,3.39386943683241,3.46240476471675,144815.82428189,0.0,1.0
1997-11-19,12.56,12.63,12.06,12.06,38500,3.44321487290913,3.46240476471675,3.30614421714046,3.30614421714046,140438.519769591,0.0,1.0
1997-11-20,12.56,12.63,12.06,12.06,32400,3.44321487290913,3.46240476471675,3.30614421714046,3.30614421714046,118187.221832072,0.0,1.0
1997-11-21,12.5,12.69,12.5,12.5,37500,3.42676639421689,3.47885324340899,3.42676639421689,3.42676639421689,136790.766009342,0.0,1.0
1997-11-24,12.31,12.44,12.06,12.25,33800,3.3746795450248,3.41031791552465,3.30614421714046,3.35823106633255,123294.07709642,0.0,1.0
1997-11-25,12.19,12.19,12.06,12.06,47200,3.34178258764031,3.34178258764031,3.30614421714046,3.30614421714046,172173.977483759,0.0,1.0
1997-11-26,12.38,12.38,12.06,12.06,56100,3.39386943683241,3.39386943683241,3.30614421714046,3.30614421714046,204638.985949976,0.0,1.0
1997-11-28,12.56,12.63,12.25,12.25,22000,3.44321487290913,3.46240476471675,3.35823106633255,3.35823106633255,80250.5827254808,0.0,1.0
1997-12-01,13.0,13.13,12.75,12.81,78500,3.56383704998557,3.59947542048542,3.49530172210123,3.51175020079347,286348.670179556,0.0,1.0
1997-12-02,13.31,13.38,12.88,12.88,114400,3.64882085656215,3.66801074836976,3.53094009260109,3.53094009260109,417303.030172499,0.0,1.0
1997-12-03,13.44,13.44,13.0,13.06,84100,3.684459227062,3.684459227062,3.56383704998557,3.58028552867781,306776.091236952,0.0,1.0
1997-12-04,13.38,13.44,13.0,13.0,67200,3.66801074836976,3.684459227062,3.56383704998557,3.56383704998557,245129.052688741,0.0,1.0
1997-12-05,13.25,13.44,13.25,13.38,49300,3.63237237786991,3.684459227062,3.63237237786991,3.66801074836976,179834.260380282,0.0,1.0
1997-12-08,13.38,13.5,13.25,13.31,44100,3.66801074836976,3.70090770575424,3.63237237786991,3.64882085656215,160865.940826986,0.0,1.0
1997-12-09,13.13,13.5,13.13,13.44,23400,3.59947542048542,3.70090770575424,3.59947542048542,3.684459227062,85357.4379898296,0.0,1.0
1997-12-10,13.25,13.38,13.13,13.13,22700,3.63237237786991,3.66801074836976,3.59947542048542,3.59947542048542,82804.010357655,0.0,1.0
1997-12-11,13.19,13.38,13.13,13.13,56000,3.61592389917766,3.66801074836976,3.59947542048542,3.59947542048542,204274.210573951,0.0,1.0
1997-12-12,13.25,13.44,13.19,13.19,38200,3.63237237786991,3.684459227062,3.61592389917766,3.61592389917766,139344.193641516,0.0,1.0
1997-12-15,13.38,13.44,13.13,13.13,7400,3.66801074836976,3.684459227062,3.59947542048542,3.59947542048542,26993.3778258435,0.0,1.0
1997-12-16,13.5,13.56,13.44,13.5,128900,3.70090770575424,3.71735618444649,3.684459227062,3.70090770575424,470195.459696113,0.0,1.0
1997-12-17,13.56,13.63,13.5,13.5,9800,3.71735618444649,3.7365460762541,3.70090770575424,3.70090770575424,35747.9868504414,0.0,1.0
1997-12-18,13.56,13.69,13.5,13.5,14000,3.71735618444649,3.75299455494634,3.70090770575424,3.70090770575424,51068.5526434877,0.0,1.0
1997-12-19,13.31,13.5,13.31,13.44,49600,3.64882085656215,3.70090770575424,3.64882085656215,3.684459227062,180928.586508356,0.0,1.0
1997-12-22,13.25,13.5,13.19,13.31,34200,3.63237237786991,3.70090770575424,3.61592389917766,3.64882085656215,124753.17860052,0.0,1.0
1997-12-23,13.56,13.75,13.25,13.38,70200,3.71735618444649,3.76944303363858,3.63237237786991,3.66801074836976,256072.313969488,0.0,1.0
1997-12-24,13.63,13.69,13.56,13.56,3200,3.7365460762541,3.75299455494634,3.71735618444649,3.71735618444649,11672.8120327972,0.0,1.0
1997-12-26,13.69,13.75,13.56,13.63,9100,3.75299455494634,3.76944303363858,3.71735618444649,3.7365460762541,33194.559218267,0.0,1.0
1997-12-29,13.81,13.88,13.63,13.63,29400,3.78589151233082,3.80508140413844,3.7365460762541,3.7365460762541,107243.960551324,0.0,1.0
1997-12-30,14.25,14.38,13.88,13.88,61900,3.90651368940726,3.94215205990711,3.80508140413844,3.80508140413844,225795.957759421,0.0,1.0
1997-12-31,14.25,14.25,13.88,14.19,22800,3.90651368940726,3.90651368940726,3.80508140413844,3.89006521071502,83168.78573368,0.0,1.0
1998-01-02,14.63,14.75,14.56,14.75,70200,4.01068738779145,4.04358434517593,3.99149749598384,4.04358434517593,256072.313969489,0.0,1.0
1998-01-05,14.81,14.81,14.63,14.63,183200,4.06003282386817,4.06003282386817,4.01068738779145,4.01068738779145,668268.48887764,0.0,1.0
1998-01-06,14.63,14.75,14.56,14.69,211600,4.01068738779145,4.04358434517593,3.99149749598384,4.02713586648369,771864.695668715,0.0,1.0
1998-01-07,14.44,14.5,14.38,14.5,40100,3.95860053859935,3.9750490172916,3.94215205990711,3.9750490172916,146274.92578599,0.0,1.0
1998-01-08,14.19,14.44,14.0,14.44,35500,3.89006521071502,3.95860053859935,3.83797836152292,3.95860053859935,129495.258488844,0.0,1.0
1998-01-09,13.75,14.25,13.75,14.13,248000,3.76944303363858,3.90651368940726,3.76944303363858,3.87361673202278,904642.932541783,0.0,1.0
1998-01-12,13.5,13.63,13.0,13.13,90000,3.70090770575424,3.7365460762541,3.56383704998557,3.59947542048542,328297.838422421,0.0,1.0
1998-01-13,13.69,13.88,13.5,13.5,62400,3.75299455494634,3.80508140413844,3.70090770575424,3.70090770575424,227619.834639545,0.0,1.0
1998-01-14,13.63,13.81,13.5,13.56,30200,3.7365460762541,3.78589151233082,3.70090770575424,3.71735618444649,110162.163559524,0.0,1.0
1998-01-15,13.56,13.75,13.5,13.5,32700,3.71735618444649,3.76944303363858,3.70090770575424,3.70090770575424,119281.547960146,0.0,1.0
1998-01-16,13.44,14.0,13.44,13.56,44900,3.684459227062,3.83797836152292,3.684459227062,3.71735618444649,163784.143835186,0.0,1.0
1998-01-20,13.63,13.69,13.5,13.5,38700,3.7365460762541,3.75299455494634,3.70090770575424,3.70090770575424,141168.070521641,0.0,1.0
1998-01-21,13.44,13.56,13.38,13.5,41700,3.684459227062,3.71735618444649,3.66801074836976,3.70090770575424,152111.331802389,0.0,1.0
1998-01-22,13.38,13.44,13.31,13.31,17800,3.66801074836976,3.684459227062,3.64882085656215,3.64882085656215,64930.0169324344,0.0,1.0
1998-01-23,13.19,13.5,13.13,13.44,54700,3.61592389917766,3.70090770575424,3.59947542048542,3.684459227062,199532.130685627,0.0,1.0
1998-01-26,13.38,13.44,13.0,13.13,59000,3.66801074836976,3.684459227062,3.56383704998557,3.59947542048542,215217.471854698,0.0,1.0
1998-01-27,13.63,13.63,13.25,13.25,72900,3.7365460762541,3.7365460762541,3.63237237786991,3.63237237786991,265921.249122161,0.0,1.0
1998-01-28,13.81,13.88,13.69,13.69,63500,3.78589151233082,3.80508140413844,3.75299455494634,3.75299455494634,231632.36377582,0.0,1.0
1998-01-29,13.75,13.88,13.75,13.81,91300,3.76944303363858,3.80508140413844,3.76944303363858,3.78589151233082,333039.918310745,0.0,1.0
1998-01-30,13.81,13.88,13.75,13.81,47300,3.78589151233082,3.80508140413844,3.76944303363858,3.78589151233082,172538.752859784,0.0,1.0
1998-02-02,14.25,14.31,14.0,14.0,75300,3.90651368940726,3.9229621680995,3.83797836152292,3.83797836152292,274675.858146759,0.0,1.0
1998-02-03,14.25,14.25,14.13,14.25,98500,3.90651368940726,3.90651368940726,3.87361673202278,3.90651368940726,359303.745384538,0.0,1.0
1998-02-04,14.19,14.25,14.13,14.19,29900,3.89006521071502,3.90651368940726,3.87361673202278,3.89006521071502,109067.837431449,0.0,1.0
1998-02-05,14.38,14.44,14.25,14.31,41700,3.94215205990711,3.95860053859935,3.90651368940726,3.9229621680995,152111.331802389,0.0,1.0
1998-02-06,14.38,14.56,14.38,14.5,76500,3.94215205990711,3.99149749598384,3.94215205990711,3.9750490172916,279053.162659058,0.0,1.0
1998-02-09,14.44,14.75,14.44,14.44,66700,3.95860053859935,4.04358434517593,3.95860053859935,3.95860053859935,243305.175808617,0.0,1.0
1998-02-10,14.56,14.75,14.5,14.5,140900,3.99149749598384,4.04358434517593,3.9750490172916,3.9750490172916,513968.504819101,0.0,1.0
1998-02-11,14.69,14.75,14.56,14.56,16500,4.02713586648369,4.04358434517593,3.99149749598384,3.99149749598384,60187.9370441106,0.0,1.0
1998-02-12,14.63,14.63,14.56,14.63,28700,4.01068738779145,4.01068738779145,3.99149749598384,4.01068738779145,104690.53291915,0.0,1.0
1998-02-13,14.63,14.63,14.56,14.63,87500,4.01068738779145,4.01068738779145,3.99149749598384,4.01068738779145,319178.454021798,0.0,1.0
1998-02-17,14.75,14.81,14.56,14.56,46400,4.04358434517593,4.06003282386817,3.99149749598384,3.99149749598384,169255.774475559,0.0,1.0
1998-02-18,14.75,14.75,14.63,14.69,25400,4.04358434517593,4.04358434517593,4.01068738779145,4.02713586648369,92652.9455103278,0.0,1.0
1998-02-19,14.56,14.69,14.56,14.63,41900,3.99149749598384,4.02713586648369,3.99149749598384,4.01068738779145,152840.882554438,0.0,1.0
1998-02-20,14.56,14.69,14.5,14.56,37900,3.99149749598384,4.02713586648369,3.9750490172916,3.99149749598384,138249.867513442,0.0,1.0
1998-02-23,14.69,14.81,14.56,14.56,18000,4.02713586648369,4.06003282386817,3.99149749598384,3.99149749598384,65659.5676844843,0.0,1.0
1998-02-24,14.69,14.69,14.56,14.69,31000,4.02713586648369,4.02713586648369,3.99149749598384,4.02713586648369,113080.366567723,0.0,1.0
1998-02-25,14.81,15.0,14.63,14.63,29000,4.06003282386817,4.11211967306027,4.01068738779145,4.01068738779145,105784.859047225,0.0,1.0
1998-02-26,14.88,15.0,14.81,14.88,57600,4.07922271567579,4.11211967306027,4.06003282386817,4.07922271567579,210110.616590349,0.0,1.0
1998-02-27,14.88,14.94,14.81,14.81,7600,4.07922271567579,4.09567119436803,4.06003282386817,4.06003282386817,27722.9285778933,0.0,1.0
1998-03-02,15.0,15.06,14.94,14.94,63200,4.11211967306027,4.12856815175251,4.09567119436803,4.09567119436803,230538.037647745,0.0,1.0
1998-03-03,14.94,15.0,14.88,14.88,17800,4.09567119436803,4.11211967306027,4.07922271567579,4.07922271567579,64930.0169324344,0.0,1.0
1998-03-04,14.81,14.94,14.75,14.88,22900,4.06003282386817,4.09567119436803,4.04358434517593,4.07922271567579,83533.561109705,0.0,1.0
1998-03-05,14.63,14.81,14.63,14.81,30500,4.01068738779145,4.06003282386817,4.01068738779145,4.06003282386817,111256.489687598,0.0,1.0
1998-03-06,14.94,14.94,14.69,14.69,102700,4.09567119436803,4.09567119436803,4.02713586648369,4.02713586648369,374624.311177585,0.0,1.0
1998-03-09,15.0,15.0,14.81,14.81,20000,4.11211967306027,4.11211967306027,4.06003282386817,4.06003282386817,72955.0752049825,0.0,1.0
1998-03-10,15.13,15.13,14.94,14.94,39900,4.14775804356013,4.14775804356013,4.09567119436803,4.09567119436803,145545.37503394,0.0,1.0
1998-03-11,15.13,15.38,15.13,15.19,80100,4.14775804356013,4.21629337144446,4.14775804356013,4.16420652225237,292185.076195955,0.0,1.0
1998-03-12,15.25,15.38,15.25,15.25,34900,4.18065500094461,4.21629337144446,4.18065500094461,4.18065500094461,127306.606232694,0.0,1.0
1998-03-13,15.31,15.63,15.31,15.5,40700,4.19710347963685,4.2848286993288,4.19710347963685,4.24919032882895,148463.578042139,0.0,1.0
1998-03-16,15.44,15.5,15.25,15.25,36000,4.23274185013671,4.24919032882895,4.18065500094461,4.18065500094461,131319.135368968,0.0,1.0
1998-03-17,15.44,15.56,15.38,15.56,18800,4.23274185013671,4.26563880752119,4.21629337144446,4.26563880752119,68577.7706926835,0.0,1.0
1998-03-18,15.56,15.56,15.38,15.44,28100,4.26563880752119,4.26563880752119,4.21629337144446,4.23274185013671,102501.880663,0.0,1.0
1998-03-19,15.69,15.75,15.56,15.63,19200,4.30127717802104,4.31772565671328,4.26563880752119,4.2848286993288,70036.8721967832,0.0,1.0
1998-03-20,15.75,15.88,15.75,15.75,31900,4.31772565671328,4.35336402721314,4.31772565671328,4.31772565671328,116363.344951947,0.0,1.0
1998-03-23,15.88,16.0,15.5,15.5,138100,4.35336402721314,4.38626098459762,4.24919032882895,4.24919032882895,503754.794290404,0.0,1.0
1998-03-24,15.88,16.19,15.75,15.88,33000,4.35336402721314,4.43834783378972,4.31772565671328,4.35336402721314,120375.874088221,0.0,1.0
1998-03-25,16.0,16.13,15.94,15.94,30000,4.38626098459762,4.42189935509748,4.36981250590538,4.36981250590538,109432.612807474,0.0,1.0
1998-03-26,16.13,16.19,15.88,15.94,90000,4.42189935509748,4.43834783378972,4.35336402721314,4.36981250590538,328297.838422421,0.0,1.0
1998-03-27,16.06,16.38,16.06,16.13,31800,4.40270946328986,4.49043468298182,4.40270946328986,4.42189935509748,115998.569575922,0.0,1.0
1998-03-30,16.06,16.06,15.88,16.0,25100,4.40270946328986,4.40270946328986,4.35336402721314,4.38626098459762,91558.6193822531,0.0,1.0
1998-03-31,16.19,16.25,16.06,16.13,15600,4.43834783378972,4.45479631248196,4.40270946328986,4.42189935509748,56904.9586598863,0.0,1.0
1998-04-01,16.19,16.25,16.0,16.06,22300,4.43834783378972,4.45479631248196,4.38626098459762,4.40270946328986,81344.9088535554,0.0,1.0
1998-04-02,16.13,16.25,16.06,16.19,21200,4.42189935509748,4.45479631248196,4.40270946328986,4.43834783378972,77332.3797172814,0.0,1.0
1998-04-03,16.5,16.5,16.13,16.25,53800,4.5233316403663,4.5233316403663,4.42189935509748,4.45479631248196,196249.152301403,0.0,1.0
1998-04-06,16.94,17.06,16.44,16.5,89700,4.64395381744273,4.67685077482721,4.50688316167406,4.5233316403663,327203.512294347,0.0,1.0
1998-04-07,17.25,17.81,16.94,16.94,128400,4.72893762401931,4.88245675848023,4.64395381744273,4.64395381744273,468371.582815988,0.0,1.0
1998-04-08,17.31,17.38,16.75,17.25,88100,4.74538610271155,4.76457599451917,4.59186696825064,4.72893762401931,321367.106277948,0.0,1.0
1998-04-09,17.75,17.75,17.38,17.38,130200,4.86600827978799,4.86600827978799,4.76457599451917,4.76457599451917,474937.539584436,0.0,1.0
1998-04-13,18.13,18.19,17.81,18.0,84700,4.97018197817218,4.98663045686442,4.88245675848023,4.93454360767233,308964.743493101,0.0,1.0
1998-04-14,18.88,18.88,18.38,18.75,136200,5.17578796182519,5.17578796182519,5.03871730605652,5.14014959132534,496824.062145931,0.0,1.0
1998-04-15,19.13,19.19,18.88,18.88,213600,5.24432328970953,5.26077176840177,5.17578796182519,5.17578796182519,779160.203189213,0.0,1.0
1998-04-16,18.94,19.13,18.88,18.94,141600,5.19223644051744,5.24432328970953,5.17578796182519,5.19223644051744,516521.932451276,0.0,1.0
1998-04-17,18.44,18.94,18.38,18.94,56700,5.05516578474876,5.19223644051744,5.03871730605652,5.19223644051744,206827.638206125,0.0,1.0
1998-04-20,18.81,18.88,18.63,18.69,88400,5.15659807001758,5.17578796182519,5.10725263394086,5.1237011126331,322461.432406022,0.0,1.0
1998-04-21,18.88,18.94,18.63,18.63,131600,5.17578796182519,5.19223644051744,5.10725263394086,5.10725263394086,480044.394848785,0.0,1.0
1998-04-22,18.81,18.88,18.69,18.81,73300,5.15659807001758,5.17578796182519,5.1237011126331,5.15659807001758,267380.350626261,0.0,1.0
1998-04-23,18.06,18.75,17.81,18.75,58100,4.95099208636457,5.14014959132534,4.88245675848023,5.14014959132534,211934.493470474,0.0,1.0
1998-04-24,17.56,18.0,17.44,17.88,112800,4.81392143059589,4.93454360767233,4.78102447321141,4.90164665028784,411466.624156101,0.0,1.0
1998-04-27,16.75,17.0,16.5,17.0,110300,4.59186696825064,4.66040229613497,4.5233316403663,4.66040229613497,402347.239755478,0.0,1.0
1998-04-28,17.25,17.25,16.75,16.75,90600,4.72893762401931,4.72893762401931,4.59186696825064,4.59186696825064,330486.490678571,0.0,1.0
1998-04-29,17.56,17.63,17.31,17.38,68000,4.81392143059589,4.83311132240351,4.74538610271155,4.76457599451917,248047.25569694,0.0,1.0
1998-04-30,18.38,18.44,18.13,18.13,205900,5.03871730605652,5.05516578474876,4.97018197817218,4.97018197817218,751072.499235294,0.0,1.0
1998-05-01,18.38,18.63,18.25,18.31,42300,5.03871730605652,5.10725263394086,5.00307893555666,5.0195274142489,154299.984058538,0.0,1.0
1998-05-04,18.19,18.75,18.13,18.63,34300,4.98663045686442,5.14014959132534,4.97018197817218,5.10725263394086,125117.953976545,0.0,1.0
1998-05-05,17.56,18.19,17.56,18.19,72000,4.81392143059589,4.98663045686442,4.81392143059589,4.98663045686442,262638.270737937,0.0,1.0
1998-05-06,17.31,17.75,17.25,17.69,49200,4.74538610271155,4.86600827978799,4.72893762401931,4.84955980109575,179469.485004257,0.0,1.0
1998-05-07,17.31,17.5,17.19,17.5,17200,4.74538610271155,4.79747295190365,4.71248914532707,4.79747295190365,62741.364676285,0.0,1.0
1998-05-08,17.63,17.63,17.31,17.31,9300,4.83311132240351,4.83311132240351,4.74538610271155,4.74538610271155,33924.1099703168,0.0,1.0
1998-05-11,17.69,18.0,17.69,17.88,43900,4.84955980109575,4.93454360767233,4.84955980109575,4.90164665028784,160136.390074936,0.0,1.0
1998-05-12,17.69,17.88,17.5,17.56,30800,4.84955980109575,4.90164665028784,4.79747295190365,4.81392143059589,112350.815815673,0.0,1.0
1998-05-13,17.81,18.0,17.75,17.75,15900,4.88245675848023,4.93454360767233,4.86600827978799,4.86600827978799,57999.284787961,0.0,1.0
1998-05-14,17.69,17.81,17.38,17.38,50300,4.84955980109575,4.88245675848023,4.76457599451917,4.76457599451917,183482.014140531,0.0,1.0
1998-05-15,17.75,17.88,17.69,17.69,16400,4.86600827978799,4.90164665028784,4.84955980109575,4.84955980109575,59823.1616680856,0.0,1.0
1998-05-18,17.31,17.81,17.31,17.75,12600,4.74538610271155,4.88245675848023,4.74538610271155,4.86600827978799,45961.697379139,0.0,1.0
1998-05-19,17.88,17.88,17.38,17.38,33300,4.90164665028784,4.90164665028784,4.76457599451917,4.76457599451917,121470.200216296,0.0,1.0
1998-05-20,18.13,18.13,18.13,18.13,33800,4.97018197817218,4.97018197817218,4.97018197817218,4.97018197817218,123294.07709642,0.0,1.0
1998-05-21,18.06,18.38,18.06,18.06,18400,4.95099208636457,5.03871730605652,4.95099208636457,4.95099208636457,67118.6691885838,0.0,1.0
1998-05-22,18.38,18.38,18.13,18.13,7600,5.03871730605652,5.03871730605652,4.97018197817218,4.97018197817218,27722.9285778933,0.0,1.0
1998-05-26,18.88,19.0,18.63,19.0,96700,5.17578796182519,5.20868491920968,5.10725263394086,5.20868491920968,352737.788616091,0.0,1.0
1998-05-27,18.38,18.63,18.31,18.63,52600,5.03871730605652,5.10725263394086,5.0195274142489,5.10725263394086,191871.847789104,0.0,1.0
1998-05-28,18.75,19.0,18.31,18.31,63600,5.14014959132534,5.20868491920968,5.0195274142489,5.0195274142489,231997.139151844,0.0,1.0
1998-05-29,18.81,19.13,18.75,18.75,53300,5.15659807001758,5.24432328970953,5.14014959132534,5.14014959132534,194425.275421278,0.0,1.0
1998-06-01,18.88,19.06,18.81,18.81,67300,5.17578796182519,5.22513339790192,5.15659807001758,5.15659807001758,245493.828064766,0.0,1.0
1998-06-02,19.0,19.13,18.75,18.81,63500,5.20868491920968,5.24432328970953,5.14014959132534,5.15659807001758,231632.363775819,0.0,1.0
1998-06-03,18.75,19.06,18.75,19.0,30500,5.14014959132534,5.22513339790192,5.14014959132534,5.20868491920968,111256.489687598,0.0,1.0
1998-06-04,18.75,18.94,18.75,18.81,26300,5.14014959132534,5.19223644051744,5.14014959132534,5.15659807001758,95935.9238945519,0.0,1.0
1998-06-05,19.19,19.19,18.88,18.88,39200,5.26077176840177,5.26077176840177,5.17578796182519,5.17578796182519,142991.947401766,0.0,1.0
1998-06-08,19.06,19.25,19.06,19.19,14800,5.22513339790192,5.27722024709401,5.22513339790192,5.26077176840177,53986.755651687,0.0,1.0
1998-06-09,19.13,19.25,18.94,19.13,28200,5.24432328970953,5.27722024709401,5.19223644051744,5.24432328970953,102866.656039025,0.0,1.0
1998-06-10,19.06,19.25,18.94,19.12,23500,5.22513339790192,5.27722024709401,5.19223644051744,5.24158187659416,85722.2133658544,0.0,1.0
1998-06-11,18.5,19.06,18.44,19.0,16300,5.071614263441,5.22513339790192,5.05516578474876,5.20868491920968,59458.3862920607,0.0,1.0
1998-06-12,18.31,18.44,18.0,18.44,27900,5.0195274142489,5.05516578474876,4.93454360767233,5.05516578474876,101772.329910951,0.0,1.0
1998-06-15,17.88,18.19,17.56,18.19,51300,4.90164665028784,4.98663045686442,4.81392143059589,4.98663045686442,187129.76790078,0.0,1.0
1998-06-16,18.13,18.13,17.94,17.94,16500,4.97018197817218,4.97018197817218,4.91809512898008,4.91809512898008,60187.9370441105,0.0,1.0
1998-06-17,18.44,18.44,18.25,18.25,35600,5.05516578474876,5.05516578474876,5.00307893555666,5.00307893555666,129860.033864869,0.0,1.0
1998-06-18,18.13,18.25,18.0,18.25,29400,4.97018197817218,5.00307893555666,4.93454360767233,5.00307893555666,107243.960551324,0.0,1.0
1998-06-19,18.13,18.19,18.13,18.13,16900,4.97018197817218,4.98663045686442,4.97018197817218,4.97018197817218,61647.0385482102,0.0,1.0
1998-06-22,18.13,18.19,17.94,17.94,40900,4.97018197817218,4.98663045686442,4.91809512898008,4.91809512898008,149193.128794189,0.0,1.0
1998-06-23,18.31,18.44,18.13,18.13,17400,5.0195274142489,5.05516578474876,4.97018197817218,4.97018197817218,63470.9154283348,0.0,1.0
1998-06-24,18.38,18.38,18.13,18.25,17000,5.03871730605652,5.03871730605652,4.97018197817218,5.00307893555666,62011.8139242351,0.0,1.0
1998-06-25,18.63,18.69,18.5,18.56,29300,5.10725263394086,5.1237011126331,5.071614263441,5.08806274213324,106879.185175299,0.0,1.0
1998-06-26,18.38,18.69,18.38,18.69,26800,5.03871730605652,5.1237011126331,5.03871730605652,5.1237011126331,97759.8007746765,0.0,1.0
1998-06-29,18.94,19.0,18.63,18.63,69300,5.19223644051744,5.20868491920968,5.10725263394086,5.10725263394086,252789.335585264,0.0,1.0
1998-06-30,18.69,18.75,18.44,18.44,44400,5.1237011126331,5.14014959132534,5.05516578474876,5.05516578474876,161960.266955061,0.0,1.0
1998-07-01,19.06,19.06,18.75,18.75,24300,5.22513339790192,5.22513339790192,5.14014959132534,5.14014959132534,88640.4163740537,0.0,1.0
1998-07-02,19.06,19.06,18.94,19.0,22700,5.22513339790192,5.22513339790192,5.19223644051744,5.20868491920968,82804.0103576551,0.0,1.0
1998-07-06,19.19,19.19,18.88,19.0,43400,5.26077176840177,5.26077176840177,5.17578796182519,5.20868491920968,158312.513194812,0.0,1.0
1998-07-07,19.25,19.31,19.13,19.13,23400,5.27722024709401,5.29366872578626,5.24432328970953,5.24432328970953,85357.4379898296,0.0,1.0
1998-07-08,19.13,19.25,18.75,18.75,66400,5.24432328970953,5.27722024709401,5.14014959132534,5.14014959132534,242210.849680542,0.0,1.0
1998-07-09,18.75,19.13,18.56,19.13,36400,5.14014959132534,5.24432328970953,5.08806274213324,5.24432328970953,132778.236873068,0.0,1.0
1998-07-10,18.81,19.06,18.75,18.88,15800,5.15659807001758,5.22513339790192,5.14014959132534,5.17578796182519,57634.5094119361,0.0,1.0
1998-07-13,18.75,18.81,18.75,18.81,32000,5.14014959132534,5.15659807001758,5.14014959132534,5.15659807001758,116728.120327972,0.0,1.0
1998-07-14,19.19,19.25,19.0,19.0,27200,5.26077176840177,5.27722024709401,5.20868491920968,5.20868491920968,99218.9022787762,0.0,1.0
1998-07-15,19.38,19.44,19.19,19.25,43000,5.31285861759387,5.32930709628611,5.26077176840177,5.27722024709401,156853.411690712,0.0,1.0
1998-07-16,19.5,19.56,19.31,19.38,43200,5.34575557497835,5.36220405367059,5.29366872578626,5.31285861759387,157582.962442762,0.0,1.0
1998-07-17,19.88,19.88,19.56,19.56,25400,5.44992927336255,5.44992927336255,5.36220405367059,5.36220405367059,92652.9455103277,0.0,1.0
1998-07-20,20.13,20.38,19.88,19.88,44800,5.51846460124688,5.58699992913122,5.44992927336255,5.44992927336255,163419.368459161,0.0,1.0
1998-07-21,20.19,20.5,20.13,20.25,41500,5.53491307993913,5.6198968865157,5.51846460124688,5.55136155863137,151381.781050338,0.0,1.0
1998-07-22,19.94,20.0,19.81,19.94,39600,5.46637775205479,5.48282623074703,5.43073938155493,5.46637775205479,144451.048905865,0.0,1.0
1998-07-23,20.0,20.13,19.94,20.13,40300,5.48282623074703,5.51846460124688,5.46637775205479,5.51846460124688,147004.47653804,0.0,1.0
1998-07-24,19.88,20.25,19.88,20.25,38500,5.44992927336255,5.55136155863137,5.44992927336255,5.55136155863137,140438.519769591,0.0,1.0
1998-07-27,19.75,19.88,19.38,19.75,28600,5.41429090286269,5.44992927336255,5.31285861759387,5.41429090286269,104325.757543125,0.0,1.0
1998-07-28,19.0,19.69,18.63,19.63,65500,5.20868491920968,5.39784242417045,5.10725263394086,5.38139394547821,238927.871296317,0.0,1.0
1998-07-29,18.94,19.13,18.94,19.0,20300,5.19223644051744,5.24432328970953,5.19223644051744,5.20868491920968,74049.4013330571,0.0,1.0
1998-07-30,19.25,19.25,19.06,19.06,25500,5.27722024709401,5.27722024709401,5.22513339790192,5.22513339790192,93017.7208863527,0.0,1.0
1998-07-31,19.06,19.44,19.0,19.44,31000,5.22513339790192,5.32930709628611,5.20868491920968,5.32930709628611,113080.366567723,0.0,1.0
1998-08-03,18.31,18.88,18.31,18.81,52400,5.0195274142489,5.17578796182519,5.0195274142489,5.15659807001758,191142.297037054,0.0,1.0
1998-08-04,17.56,18.5,17.56,18.5,56900,4.81392143059589,5.071614263441,4.81392143059589,5.071614263441,207557.188958175,0.0,1.0
1998-08-05,18.0,18.0,17.5,17.5,55100,4.93454360767233,4.93454360767233,4.79747295190365,4.79747295190365,200991.232189727,0.0,1.0
1998-08-06,18.0,18.0,17.25,17.25,53500,4.93454360767233,4.93454360767233,4.72893762401931,4.72893762401931,195154.826173328,0.0,1.0
1998-08-07,18.44,18.44,18.0,18.0,17200,5.05516578474876,5.05516578474876,4.93454360767233,4.93454360767233,62741.3646762849,0.0,1.0
1998-08-10,18.44,18.44,18.0,18.25,69500,5.05516578474876,5.05516578474876,4.93454360767233,5.00307893555666,253518.886337314,0.0,1.0
1998-08-11,17.31,18.0,16.75,18.0,103600,4.74538610271155,4.93454360767233,4.59186696825064,4.93454360767233,377907.289561809,0.0,1.0
1998-08-12,17.56,18.0,16.75,18.0,61200,4.81392143059589,4.93454360767233,4.59186696825064,4.93454360767233,223242.530127246,0.0,1.0
1998-08-13,16.94,17.38,16.94,17.38,59400,4.64395381744273,4.76457599451917,4.64395381744273,4.76457599451917,216676.573358798,0.0,1.0
1998-08-14,16.88,17.38,16.88,17.25,18800,4.62750533875049,4.76457599451917,4.62750533875049,4.72893762401931,68577.7706926835,0.0,1.0
1998-08-17,16.81,16.88,16.75,16.81,70000,4.60831544694288,4.62750533875049,4.59186696825064,4.60831544694288,255342.763217438,0.0,1.0
1998-08-18,17.06,17.19,17.06,17.06,30100,4.67685077482721,4.71248914532707,4.67685077482721,4.67685077482721,109797.388183499,0.0,1.0
1998-08-19,17.25,17.31,17.19,17.25,49100,4.72893762401931,4.74538610271155,4.71248914532707,4.72893762401931,179104.709628232,0.0,1.0
1998-08-20,16.88,17.19,16.81,17.19,47800,4.62750533875049,4.71248914532707,4.60831544694288,4.71248914532707,174362.629739908,0.0,1.0
1998-08-21,16.19,16.56,15.94,16.56,105800,4.43834783378972,4.53978011905854,4.36981250590538,4.53978011905854,385932.347834357,0.0,1.0
1998-08-24,16.25,16.44,16.0,16.38,52700,4.45479631248196,4.50688316167406,4.38626098459762,4.49043468298182,192236.623165129,0.0,1.0
1998-08-25,16.63,16.88,16.38,16.38,67600,4.55897001086615,4.62750533875049,4.49043468298182,4.49043468298182,246588.154192841,0.0,1.0
1998-08-26,16.0,16.25,15.94,16.25,51400,4.38626098459762,4.45479631248196,4.36981250590538,4.45479631248196,187494.543276805,0.0,1.0
1998-08-27,15.0,15.5,14.88,15.5,74700,4.11211967306027,4.24919032882895,4.07922271567579,4.24919032882895,272487.20589061,0.0,1.0
1998-08-28,13.94,15.38,13.5,15.13,119500,3.82152988283068,4.21629337144446,3.70090770575424,4.14775804356013,435906.57434977,0.0,1.0
1998-08-31,13.38,14.25,13.38,14.06,74900,3.66801074836976,3.90651368940726,3.66801074836976,3.85442684021516,273216.756642659,0.0,1.0
1998-09-01,14.56,14.56,13.25,13.25,97500,3.99149749598384,3.99149749598384,3.63237237786991,3.63237237786991,355655.991624289,0.0,1.0
1998-09-02,15.19,15.38,14.69,14.69,45400,4.16420652225237,4.21629337144446,4.02713586648369,4.02713586648369,165608.02071531,0.0,1.0
1998-09-03,14.75,14.94,14.69,14.88,60300,4.04358434517593,4.09567119436803,4.02713586648369,4.07922271567579,219959.551743022,0.0,1.0
1998-09-04,14.88,15.13,14.81,14.88,27000,4.07922271567579,4.14775804356013,4.06003282386817,4.07922271567579,98489.3515267263,0.0,1.0
1998-09-08,15.75,16.0,15.13,15.13,50700,4.31772565671328,4.38626098459762,4.14775804356013,4.14775804356013,184941.115644631,0.0,1.0
1998-09-09,15.25,15.63,15.19,15.63,40500,4.18065500094461,4.2848286993288,4.16420652225237,4.2848286993288,147734.027290089,0.0,1.0
1998-09-10,14.69,15.13,14.5,15.13,25400,4.02713586648369,4.14775804356013,3.9750490172916,4.14775804356013,92652.9455103278,0.0,1.0
1998-09-11,14.94,15.13,14.75,14.75,29400,4.09567119436803,4.14775804356013,4.04358434517593,4.04358434517593,107243.960551324,0.0,1.0
1998-09-14,15.38,15.44,15.0,15.38,16500,4.21629337144446,4.23274185013671,4.11211967306027,4.21629337144446,60187.9370441106,0.0,1.0
1998-09-15,15.56,15.81,15.25,15.25,20600,4.26563880752119,4.33417413540553,4.18065500094461,4.18065500094461,75143.7274611319,0.0,1.0
1998-09-16,15.63,15.88,15.38,15.81,39700,4.2848286993288,4.35336402721314,4.21629337144446,4.33417413540553,144815.82428189,0.0,1.0
1998-09-17,15.0,15.38,14.94,15.38,41300,4.11211967306027,4.21629337144446,4.09567119436803,4.21629337144446,150652.230298289,0.0,1.0
1998-09-18,14.88,14.88,14.63,14.88,13200,4.07922271567579,4.07922271567579,4.01068738779145,4.07922271567579,48150.3496352884,0.0,1.0
1998-09-21,14.75,14.75,14.0,14.5,48000,4.04358434517593,4.04358434517593,3.83797836152292,3.9750490172916,175092.180491958,0.0,1.0
1998-09-22,14.56,14.88,14.56,14.88,34800,3.99149749598384,4.07922271567579,3.99149749598384,4.07922271567579,126941.830856669,0.0,1.0
1998-09-23,15.31,15.31,14.81,14.88,23100,4.19710347963685,4.19710347963685,4.06003282386817,4.07922271567579,84263.1118617548,0.0,1.0
1998-09-24,14.94,15.31,14.88,15.31,24800,4.09567119436803,4.19710347963685,4.07922271567579,4.19710347963685,90464.2932541783,0.0,1.0
1998-09-25,14.75,14.81,14.63,14.81,15000,4.04358434517593,4.06003282386817,4.01068738779145,4.06003282386817,54716.3064037369,0.0,1.0
1998-09-28,14.81,14.94,14.81,14.81,16600,4.06003282386817,4.09567119436803,4.06003282386817,4.06003282386817,60552.7124201355,0.0,1.0
1998-09-29,14.94,15.0,14.75,14.88,17700,4.09567119436803,4.11211967306027,4.04358434517593,4.07922271567579,64565.2415564095,0.0,1.0
1998-09-30,14.56,14.88,14.5,14.88,10100,3.99149749598384,4.07922271567579,3.9750490172916,4.07922271567579,36842.3129785161,0.0,1.0
1998-10-01,13.56,14.38,13.5,14.38,60800,3.71735618444649,3.94215205990711,3.70090770575424,3.94215205990711,221783.428623146,0.0,1.0
1998-10-02,13.38,13.5,13.06,13.44,71100,3.66801074836976,3.70090770575424,3.58028552867781,3.684459227062,259355.292353713,0.0,1.0
1998-10-05,12.88,13.38,12.75,13.38,56200,3.53094009260109,3.66801074836976,3.49530172210123,3.66801074836976,205003.761326001,0.0,1.0
1998-10-06,13.25,13.63,13.13,13.38,33000,3.63237237786991,3.7365460762541,3.59947542048542,3.66801074836976,120375.874088221,0.0,1.0
1998-10-07,13.0,13.44,13.0,13.19,28700,3.56383704998557,3.684459227062,3.56383704998557,3.61592389917766,104690.53291915,0.0,1.0
1998-10-08,12.5,13.0,12.5,13.0,39000,3.42676639421689,3.56383704998557,3.42676639421689,3.56383704998557,142262.396649716,0.0,1.0
1998-10-09,13.19,13.25,12.63,12.63,43400,3.61592389917766,3.63237237786991,3.46240476471675,3.46240476471675,158312.513194812,0.0,1.0
1998-10-12,13.75,13.81,13.31,13.31,21200,3.76944303363858,3.78589151233082,3.64882085656215,3.64882085656215,77332.3797172815,0.0,1.0
1998-10-13,13.63,14.13,13.63,14.0,37200,3.7365460762541,3.87361673202278,3.7365460762541,3.83797836152292,135696.439881267,0.0,1.0
1998-10-14,13.5,13.63,13.38,13.38,97100,3.70090770575424,3.7365460762541,3.66801074836976,3.66801074836976,354196.89012019,0.0,1.0
1998-10-15,14.63,15.13,13.5,13.5,73500,4.01068738779145,4.14775804356013,3.70090770575424,3.70090770575424,268109.901378311,0.0,1.0
1998-10-16,14.69,15.0,14.44,14.94,62700,4.02713586648369,4.11211967306027,3.95860053859935,4.09567119436803,228714.16076762,0.0,1.0
1998-10-19,14.88,15.0,14.63,14.63,24600,4.07922271567579,4.11211967306027,4.01068738779145,4.01068738779145,89734.7425021284,0.0,1.0
1998-10-20,15.88,15.94,15.13,15.13,119100,4.35336402721314,4.36981250590538,4.14775804356013,4.14775804356013,434447.472845671,0.0,1.0
1998-10-21,15.69,15.88,15.44,15.5,58300,4.30127717802104,4.35336402721314,4.23274185013671,4.24919032882895,212664.044222524,0.0,1.0
1998-10-22,15.63,15.69,15.63,15.69,14300,4.2848286993288,4.30127717802104,4.2848286993288,4.30127717802104,52162.8787715625,0.0,1.0
1998-10-23,15.75,15.75,15.38,15.63,40100,4.31772565671328,4.31772565671328,4.21629337144446,4.2848286993288,146274.92578599,0.0,1.0
1998-10-26,16.06,16.06,15.88,15.88,28200,4.40270946328986,4.40270946328986,4.35336402721314,4.35336402721314,102866.656039025,0.0,1.0
1998-10-27,15.81,16.13,15.63,16.06,51300,4.33417413540553,4.42189935509748,4.2848286993288,4.40270946328986,187129.76790078,0.0,1.0
1998-10-28,15.75,15.81,15.63,15.75,12100,4.31772565671328,4.33417413540553,4.2848286993288,4.31772565671328,44137.8204990144,0.0,1.0
1998-10-29,16.06,16.06,15.63,15.63,14100,4.40270946328986,4.40270946328986,4.2848286993288,4.2848286993288,51433.3280195127,0.0,1.0
1998-10-30,16.56,16.56,16.25,16.25,22800,4.53978011905854,4.53978011905854,4.45479631248196,4.45479631248196,83168.78573368,0.0,1.0
1998-11-02,16.69,16.81,16.63,16.75,32200,4.5754184895584,4.60831544694288,4.55897001086615,4.59186696825064,117457.671080022,0.0,1.0
1998-11-03,16.69,16.94,16.69,16.75,9200,4.5754184895584,4.64395381744273,4.5754184895584,4.59186696825064,33559.3345942919,0.0,1.0
1998-11-04,16.63,17.0,16.63,16.88,26200,4.55897001086615,4.66040229613497,4.55897001086615,4.62750533875049,95571.1485185271,0.0,1.0
1998-11-05,16.44,16.5,16.19,16.38,59300,4.50688316167406,4.5233316403663,4.43834783378972,4.49043468298182,216311.797982773,0.0,1.0
1998-11-06,16.56,16.56,16.44,16.5,34700,4.53978011905854,4.53978011905854,4.50688316167406,4.5233316403663,126577.055480645,0.0,1.0
1998-11-09,16.69,16.75,16.56,16.56,44700,4.5754184895584,4.59186696825064,4.53978011905854,4.53978011905854,163054.593083136,0.0,1.0
1998-11-10,16.88,16.94,16.63,16.63,54200,4.62750533875049,4.64395381744273,4.55897001086615,4.55897001086615,197708.253805503,0.0,1.0
1998-11-11,17.31,17.38,17.13,17.13,50400,4.74538610271155,4.76457599451917,4.69604066663483,4.69604066663483,183846.789516556,0.0,1.0
1998-11-12,14.19,14.25,14.19,14.19,86900,4.77280023386529,4.79298120737,4.77280023386529,4.77280023386529,258362.164678607,3.22,1.0
1998-11-13,13.75,14.25,13.63,14.25,66000,4.62480642816404,4.79298120737,4.58444448115461,4.79298120737,196224.428869828,0.0,1.0
1998-11-16,13.69,13.75,13.56,13.63,68900,4.60462545465932,4.62480642816404,4.56090001206577,4.58444448115461,204846.411350473,0.0,1.0
1998-11-17,13.63,13.81,13.56,13.81,18700,4.58444448115461,4.64498740166875,4.56090001206577,4.64498740166875,55596.921513118,0.0,1.0
1998-11-18,13.81,13.81,13.75,13.75,22300,4.64498740166875,4.64498740166875,4.62480642816404,4.62480642816404,66300.0721787451,0.0,1.0
1998-11-19,13.75,13.88,13.5,13.81,31900,4.62480642816404,4.66853187075759,4.54071903856106,4.64498740166875,94841.8072870837,0.0,1.0
1998-11-20,13.88,13.88,13.81,13.88,48200,4.66853187075759,4.66853187075759,4.64498740166875,4.66853187075759,143303.295023117,0.0,1.0
1998-11-23,14.25,14.25,14.0,14.0,38700,4.79298120737,4.79298120737,4.70889381776702,4.70889381776702,115058.86965549,0.0,1.0
1998-11-24,14.38,14.44,14.13,14.25,34700,4.83670664996355,4.85688762346827,4.75261926036057,4.79298120737,103166.480027016,0.0,1.0
1998-11-25,14.62,14.62,14.25,14.38,33400,4.91743054398242,4.91743054398242,4.79298120737,4.83670664996355,99301.4533977616,0.0,1.0
1998-11-27,14.75,15.0,14.63,14.75,31600,4.96115598657597,5.04524337617895,4.92079403956654,4.96115598657597,93949.8780649482,0.0,1.0
1998-11-30,14.38,14.94,14.25,14.75,29200,4.83670664996355,5.02506240267424,4.79298120737,4.96115598657597,86814.4442878636,0.0,1.0
1998-12-01,14.38,14.38,14.0,14.25,45700,4.83670664996355,4.83670664996355,4.70889381776702,4.79298120737,135870.551505321,0.0,1.0
1998-12-02,14.0,14.31,13.88,14.31,61700,4.70889381776702,4.81316218087472,4.66853187075759,4.81316218087472,183440.110019219,0.0,1.0
1998-12-03,13.88,14.13,13.88,14.13,32200,4.66853187075759,4.75261926036057,4.66853187075759,4.75261926036057,95733.7365092194,0.0,1.0
1998-12-04,13.88,14.0,13.81,13.88,53000,4.66853187075759,4.70889381776702,4.64498740166875,4.66853187075759,157574.162577287,0.0,1.0
1998-12-07,13.88,13.94,13.75,13.75,17000,4.66853187075759,4.68871284426231,4.62480642816404,4.62480642816404,50542.6559210164,0.0,1.0
1998-12-08,13.88,13.94,13.75,13.88,13000,4.66853187075759,4.68871284426231,4.62480642816404,4.66853187075759,38650.266292542,0.0,1.0
1998-12-09,13.94,13.94,13.88,13.88,18400,4.68871284426231,4.68871284426231,4.66853187075759,4.66853187075759,54704.9922909824,0.0,1.0
1998-12-10,13.88,14.0,13.88,14.0,15000,4.66853187075759,4.70889381776702,4.66853187075759,4.70889381776702,44596.4611067792,0.0,1.0
1998-12-11,13.69,13.94,13.63,13.94,16900,4.60462545465932,4.68871284426231,4.58444448115461,4.68871284426231,50245.3461803046,0.0,1.0
1998-12-14,13.19,13.75,13.19,13.75,38400,4.43645067545336,4.62480642816404,4.43645067545336,4.62480642816404,114166.940433355,0.0,1.0
1998-12-15,13.13,13.19,13.0,13.19,63800,4.41626970194864,4.43645067545336,4.37254425935509,4.43645067545336,189683.614574168,0.0,1.0
1998-12-16,13.38,13.44,13.31,13.38,22400,4.50035709155163,4.52053806505634,4.47681262246279,4.50035709155163,66597.3819194569,0.0,1.0
1998-12-17,13.63,13.63,13.5,13.5,25600,4.58444448115461,4.58444448115461,4.54071903856106,4.54071903856106,76111.2936222365,0.0,1.0
1998-12-18,13.69,13.69,13.56,13.63,51800,4.60462545465932,4.60462545465932,4.56090001206577,4.58444448115461,154006.445688744,0.0,1.0
1998-12-21,13.94,13.94,13.5,13.63,38700,4.68871284426231,4.68871284426231,4.54071903856106,4.58444448115461,115058.86965549,0.0,1.0
1998-12-22,14.0,14.5,13.88,13.94,39800,4.70889381776702,4.87706859697299,4.66853187075759,4.68871284426231,118329.276803321,0.0,1.0
1998-12-23,14.19,14.25,14.13,14.13,35300,4.77280023386529,4.79298120737,4.75261926036057,4.75261926036057,104950.338471287,0.0,1.0
1998-12-24,14.25,14.25,14.12,14.19,10800,4.79298120737,4.79298120737,4.74925576477645,4.77280023386529,32109.451996881,0.0,1.0
1998-12-28,14.31,14.38,14.13,14.38,43400,4.81316218087472,4.83670664996355,4.75261926036057,4.83670664996355,129032.427468948,0.0,1.0
1998-12-29,14.13,14.44,13.88,14.44,42000,4.75261926036057,4.85688762346827,4.66853187075759,4.85688762346827,124870.091098982,0.0,1.0
1998-12-30,13.81,14.0,13.75,14.0,23300,4.64498740166875,4.70889381776702,4.62480642816404,4.70889381776702,69273.1695858638,0.0,1.0
1998-12-31,14.0,14.0,13.75,13.94,27700,4.70889381776702,4.70889381776702,4.62480642816404,4.68871284426231,82354.7981771856,0.0,1.0
1999-01-04,14.38,15.0,14.06,14.38,99000,4.83670664996355,5.04524337617895,4.72907479127174,4.83670664996355,294336.643304743,0.0,1.0
1999-01-05,14.88,14.94,14.5,14.56,44000,5.00488142916952,5.02506240267424,4.87706859697299,4.8972495704777,130816.285913219,0.0,1.0
1999-01-06,15.63,15.63,15.13,15.13,54500,5.25714359797847,5.25714359797847,5.0889688187725,5.0889688187725,162033.808687964,0.0,1.0
1999-01-07,15.25,15.5,14.88,15.44,66300,5.12933076578193,5.21341815538492,5.00488142916952,5.1932371818802,197116.358091964,0.0,1.0
1999-01-08,15.31,15.69,15.25,15.44,30600,5.14951173928665,5.27732457148318,5.12933076578193,5.1932371818802,90976.7806578296,0.0,1.0
1999-01-11,14.94,15.25,14.94,15.19,44600,5.02506240267424,5.12933076578193,5.02506240267424,5.10914979227722,132600.14435749,0.0,1.0
1999-01-12,14.88,15.0,14.81,15.0,26100,5.00488142916952,5.04524337617895,4.98133696008068,5.04524337617895,77597.8423257958,0.0,1.0
1999-01-13,14.56,14.81,14.38,14.81,36900,4.8972495704777,4.98133696008068,4.83670664996355,4.98133696008068,109707.294322677,0.0,1.0
1999-01-14,14.31,14.63,14.25,14.63,16300,4.81316218087472,4.92079403956654,4.79298120737,4.92079403956654,48461.4877360334,0.0,1.0
1999-01-15,14.69,14.88,13.88,14.25,46500,4.94097501307125,5.00488142916952,4.66853187075759,4.79298120737,138249.029431016,0.0,1.0
1999-01-19,14.63,14.88,14.56,14.75,45400,4.92079403956654,5.00488142916952,4.8972495704777,4.96115598657597,134978.622283185,0.0,1.0
1999-01-20,14.81,15.0,14.75,14.81,34200,4.98133696008068,5.04524337617895,4.96115598657597,4.98133696008068,101679.931323457,0.0,1.0
1999-01-21,14.81,14.88,14.75,14.81,13700,4.98133696008068,5.00488142916952,4.96115598657597,4.98133696008068,40731.4344775251,0.0,1.0
1999-01-22,14.69,14.75,14.63,14.69,26500,4.94097501307125,4.96115598657597,4.92079403956654,4.94097501307125,78787.0812886433,0.0,1.0
1999-01-25,14.56,14.69,14.56,14.69,26500,4.8972495704777,4.94097501307125,4.8972495704777,4.94097501307125,78787.0812886433,0.0,1.0
1999-01-26,14.63,14.69,14.38,14.69,15600,4.92079403956654,4.94097501307125,4.83670664996355,4.94097501307125,46380.3195510503,0.0,1.0
1999-01-27,14.5,14.75,14.31,14.75,51100,4.87706859697299,4.96115598657597,4.81316218087472,4.96115598657597,151925.277503761,0.0,1.0
1999-01-28,14.69,14.81,14.63,14.75,13400,4.94097501307125,4.98133696008068,4.92079403956654,4.96115598657597,39839.5052553894,0.0,1.0
1999-01-29,14.81,14.81,14.5,14.63,25600,4.98133696008068,4.98133696008068,4.87706859697299,4.92079403956654,76111.2936222366,0.0,1.0
1999-02-01,14.69,14.94,14.69,14.75,30500,4.94097501307125,5.02506240267424,4.94097501307125,4.96115598657597,90679.4709171178,0.0,1.0
1999-02-02,14.63,14.75,14.5,14.75,10300,4.92079403956654,4.96115598657597,4.87706859697299,4.96115598657597,30622.9032933217,0.0,1.0
1999-02-03,14.25,14.5,14.19,14.5,21000,4.79298120737,4.87706859697299,4.77280023386529,4.87706859697299,62435.0455494909,0.0,1.0
1999-02-04,14.19,14.44,14.19,14.38,19300,4.77280023386529,4.85688762346827,4.77280023386529,4.83670664996355,57380.7799573892,0.0,1.0
1999-02-05,14.25,14.31,14.13,14.13,42800,4.79298120737,4.81316218087472,4.75261926036057,4.75261926036057,127248.569024677,0.0,1.0
1999-02-08,14.25,14.31,14.25,14.25,5900,4.79298120737,4.81316218087472,4.79298120737,4.79298120737,17541.2747019998,0.0,1.0
1999-02-09,13.75,14.25,13.56,14.13,26600,4.62480642816404,4.79298120737,4.56090001206577,4.75261926036057,79084.3910293551,0.0,1.0
1999-02-10,13.63,13.81,13.56,13.63,13900,4.58444448115461,4.64498740166875,4.56090001206577,4.58444448115461,41326.0539589487,0.0,1.0
1999-02-11,13.88,13.94,13.56,13.69,22200,4.66853187075759,4.68871284426231,4.56090001206577,4.60462545465932,66002.7624380332,0.0,1.0
1999-02-12,13.81,14.0,13.63,14.0,21600,4.64498740166875,4.70889381776702,4.58444448115461,4.70889381776702,64218.9039937621,0.0,1.0
1999-02-16,13.88,14.0,13.69,13.69,23500,4.66853187075759,4.70889381776702,4.60462545465932,4.60462545465932,69867.7890672874,0.0,1.0
1999-02-17,13.81,14.13,13.81,14.0,33100,4.64498740166875,4.75261926036057,4.64498740166875,4.70889381776702,98409.5241756262,0.0,1.0
1999-02-18,13.88,13.88,13.5,13.88,19200,4.66853187075759,4.66853187075759,4.54071903856106,4.66853187075759,57083.4702166774,0.0,1.0
1999-02-19,13.63,13.94,13.63,13.75,17700,4.58444448115461,4.68871284426231,4.58444448115461,4.62480642816404,52623.8241059994,0.0,1.0
1999-02-22,13.69,13.75,13.56,13.75,22900,4.60462545465932,4.62480642816404,4.56090001206577,4.62480642816404,68083.9306230163,0.0,1.0
1999-02-23,13.56,13.81,13.5,13.81,54500,4.56090001206577,4.64498740166875,4.54071903856106,4.64498740166875,162033.808687965,0.0,1.0
1999-02-24,13.44,13.5,13.44,13.5,54000,4.52053806505634,4.54071903856106,4.52053806505634,4.54071903856106,160547.259984405,0.0,1.0
1999-02-25,13.25,13.31,13.25,13.31,14200,4.45663164895807,4.47681262246279,4.45663164895807,4.47681262246279,42217.9831810843,0.0,1.0
1999-02-26,13.25,13.38,13.13,13.31,14600,4.45663164895807,4.50035709155163,4.41626970194864,4.47681262246279,43407.2221439318,0.0,1.0
1999-03-01,13.06,13.25,13.0,13.13,71100,4.39272523285981,4.45663164895807,4.37254425935509,4.41626970194864,211387.225646133,0.0,1.0
1999-03-02,13.0,13.06,13.0,13.0,67100,4.37254425935509,4.39272523285981,4.37254425935509,4.37254425935509,199494.836017659,0.0,1.0
1999-03-03,12.75,12.88,12.63,12.88,41500,4.28845686975211,4.33218231234566,4.24809492274268,4.33218231234566,123383.542395422,0.0,1.0
1999-03-04,12.69,12.75,12.5,12.63,41900,4.26827589624739,4.28845686975211,4.20436948014913,4.24809492274268,124572.78135827,0.0,1.0
1999-03-05,13.0,13.25,12.56,13.0,41000,4.37254425935509,4.45663164895807,4.22455045365384,4.37254425935509,121896.993691863,0.0,1.0
1999-03-08,12.69,12.75,12.63,12.63,33300,4.26827589624739,4.28845686975211,4.24809492274268,4.24809492274268,99004.1436570499,0.0,1.0
1999-03-09,12.63,12.75,12.63,12.63,22800,4.24809492274268,4.28845686975211,4.24809492274268,4.24809492274268,67786.6208823044,0.0,1.0
1999-03-10,12.38,12.63,12.19,12.63,102300,4.16400753313969,4.24809492274268,4.10010111704143,4.24809492274268,304147.864748235,0.0,1.0
1999-03-11,13.56,13.75,12.5,12.56,377000,4.56090001206577,4.62480642816404,4.20436948014913,4.22455045365384,1120857.72248372,0.0,1.0
1999-03-12,13.38,13.88,13.38,13.69,124800,4.50035709155163,4.66853187075759,4.50035709155163,4.60462545465932,371042.556408403,0.0,1.0
1999-03-15,13.5,13.63,13.38,13.38,16900,4.54071903856106,4.58444448115461,4.50035709155163,4.50035709155163,50245.3461803045,0.0,1.0
1999-03-16,13.5,13.69,13.38,13.5,42000,4.54071903856106,4.60462545465932,4.50035709155163,4.54071903856106,124870.091098982,0.0,1.0
1999-03-17,13.19,13.38,13.13,13.38,39200,4.43645067545336,4.50035709155163,4.41626970194864,4.50035709155163,116545.41835905,0.0,1.0
1999-03-18,13.13,13.25,12.88,13.06,25300,4.41626970194864,4.45663164895807,4.33218231234566,4.39272523285981,75219.364400101,0.0,1.0
1999-03-19,13.31,13.5,13.31,13.38,39400,4.47681262246279,4.54071903856106,4.47681262246279,4.50035709155163,117140.037840473,0.0,1.0
1999-03-22,13.06,13.19,13.0,13.19,37500,4.39272523285981,4.43645067545336,4.37254425935509,4.43645067545336,111491.152766948,0.0,1.0
1999-03-23,12.75,13.06,12.75,13.0,44400,4.28845686975211,4.39272523285981,4.28845686975211,4.37254425935509,132005.524876066,0.0,1.0
1999-03-24,12.69,12.88,12.5,12.88,21200,4.26827589624739,4.33218231234566,4.20436948014913,4.33218231234566,63029.6650309146,0.0,1.0
1999-03-25,12.88,13.0,12.81,12.81,16000,4.33218231234566,4.37254425935509,4.30863784325682,4.30863784325682,47569.5585138978,0.0,1.0
1999-03-26,12.75,12.94,12.63,12.88,30100,4.28845686975211,4.35236328585037,4.24809492274268,4.33218231234566,89490.2319542702,0.0,1.0
1999-03-29,12.94,13.0,12.63,12.63,38600,4.35236328585037,4.37254425935509,4.24809492274268,4.24809492274268,114761.559914779,0.0,1.0
1999-03-30,12.69,12.88,12.69,12.81,43000,4.26827589624739,4.33218231234566,4.26827589624739,4.30863784325682,127843.1885061,0.0,1.0
1999-03-31,12.75,12.81,12.69,12.75,17100,4.28845686975211,4.30863784325682,4.26827589624739,4.28845686975211,50839.9656617283,0.0,1.0
1999-04-01,12.88,12.94,12.81,12.81,13800,4.33218231234566,4.35236328585037,4.30863784325682,4.30863784325682,41028.7442182369,0.0,1.0
1999-04-05,12.63,12.75,12.5,12.75,34500,4.24809492274268,4.28845686975211,4.20436948014913,4.28845686975211,102571.860545592,0.0,1.0
1999-04-06,12.88,12.94,12.75,12.75,30200,4.33218231234566,4.35236328585037,4.28845686975211,4.28845686975211,89787.5416949821,0.0,1.0
1999-04-07,13.31,13.38,12.88,12.94,33100,4.47681262246279,4.50035709155163,4.33218231234566,4.35236328585037,98409.5241756261,0.0,1.0
1999-04-08,13.5,13.5,13.13,13.31,41300,4.54071903856106,4.54071903856106,4.41626970194864,4.47681262246279,122788.922913999,0.0,1.0
1999-04-09,13.75,13.81,13.63,13.69,57500,4.62480642816404,4.64498740166875,4.58444448115461,4.60462545465932,170953.10090932,0.0,1.0
1999-04-12,13.56,13.75,13.5,13.69,32100,4.56090001206577,4.62480642816404,4.54071903856106,4.60462545465932,95436.4267685075,0.0,1.0
1999-04-13,13.63,13.69,13.5,13.63,25700,4.58444448115461,4.60462545465932,4.54071903856106,4.58444448115461,76408.6033629483,0.0,1.0
1999-04-14,13.63,13.69,13.5,13.63,46000,4.58444448115461,4.60462545465932,4.54071903856106,4.58444448115461,136762.480727456,0.0,1.0
1999-04-15,13.56,13.63,13.5,13.5,44700,4.56090001206577,4.58444448115461,4.54071903856106,4.54071903856106,132897.454098202,0.0,1.0
1999-04-16,13.63,13.88,13.38,13.5,48600,4.58444448115461,4.66853187075759,4.50035709155163,4.54071903856106,144492.533985965,0.0,1.0
1999-04-19,13.63,13.88,13.63,13.63,33500,4.58444448115461,4.66853187075759,4.58444448115461,4.58444448115461,99598.7631384735,0.0,1.0
1999-04-20,13.63,13.63,13.38,13.63,10900,4.58444448115461,4.58444448115461,4.50035709155163,4.58444448115461,32406.7617375929,0.0,1.0
1999-04-21,13.63,13.63,13.31,13.5,18400,4.58444448115461,4.58444448115461,4.47681262246279,4.54071903856106,54704.9922909825,0.0,1.0
1999-04-22,13.75,13.81,13.63,13.63,22900,4.62480642816404,4.64498740166875,4.58444448115461,4.58444448115461,68083.9306230162,0.0,1.0
1999-04-23,13.38,13.69,13.38,13.63,5900,4.50035709155163,4.60462545465932,4.50035709155163,4.58444448115461,17541.2747019998,0.0,1.0
1999-04-26,13.38,13.5,13.31,13.44,28100,4.50035709155163,4.54071903856106,4.47681262246279,4.52053806505634,83544.0371400329,0.0,1.0
1999-04-27,13.5,13.63,13.44,13.5,77200,4.54071903856106,4.58444448115461,4.52053806505634,4.54071903856106,229523.119829557,0.0,1.0
1999-04-28,13.5,13.75,13.5,13.5,32000,4.54071903856106,4.62480642816404,4.54071903856106,4.54071903856106,95139.1170277956,0.0,1.0
1999-04-29,13.56,13.69,13.5,13.56,11800,4.56090001206577,4.60462545465932,4.54071903856106,4.56090001206577,35082.5494039997,0.0,1.0
1999-04-30,13.44,13.75,13.44,13.63,19000,4.52053806505634,4.62480642816404,4.52053806505634,4.58444448115461,56488.8507352537,0.0,1.0
1999-05-03,13.63,13.63,13.56,13.56,25300,4.58444448115461,4.58444448115461,4.56090001206577,4.56090001206577,75219.3644001009,0.0,1.0
1999-05-04,13.63,13.75,13.56,13.63,19000,4.58444448115461,4.62480642816404,4.56090001206577,4.58444448115461,56488.8507352536,0.0,1.0
1999-05-05,13.44,13.69,13.38,13.63,25600,4.52053806505634,4.60462545465932,4.50035709155163,4.58444448115461,76111.2936222365,0.0,1.0
1999-05-06,13.5,13.56,13.38,13.44,34100,4.54071903856106,4.56090001206577,4.50035709155163,4.52053806505634,101382.621582745,0.0,1.0
1999-05-07,13.56,13.63,13.5,13.5,36500,4.56090001206577,4.58444448115461,4.54071903856106,4.54071903856106,108518.055359829,0.0,1.0
1999-05-10,13.88,13.88,13.56,13.56,66400,4.66853187075759,4.66853187075759,4.56090001206577,4.56090001206577,197413.667832676,0.0,1.0
1999-05-11,14.0,14.0,13.75,13.75,106800,4.70889381776702,4.70889381776702,4.62480642816404,4.62480642816404,317526.803080268,0.0,1.0
1999-05-12,13.81,14.06,13.75,14.06,15800,4.64498740166875,4.72907479127174,4.62480642816404,4.72907479127174,46974.9390324741,0.0,1.0
1999-05-13,13.88,13.88,13.81,13.88,40000,4.66853187075759,4.66853187075759,4.64498740166875,4.66853187075759,118923.896284745,0.0,1.0
1999-05-14,13.38,13.75,13.38,13.75,14700,4.50035709155163,4.62480642816404,4.50035709155163,4.62480642816404,43704.5318846436,0.0,1.0
1999-05-17,13.38,13.63,13.25,13.25,37900,4.50035709155163,4.58444448115461,4.45663164895807,4.45663164895807,112680.391729795,0.0,1.0
1999-05-18,13.38,13.56,13.38,13.38,16100,4.50035709155163,4.56090001206577,4.50035709155163,4.50035709155163,47866.8682546096,0.0,1.0
1999-05-19,13.63,13.63,13.31,13.5,41100,4.58444448115461,4.58444448115461,4.47681262246279,4.54071903856106,122194.303432575,0.0,1.0
1999-05-20,13.81,14.0,13.63,13.63,26900,4.64498740166875,4.70889381776702,4.58444448115461,4.58444448115461,79976.3202514908,0.0,1.0
1999-05-21,13.94,13.94,13.88,13.94,18800,4.68871284426231,4.68871284426231,4.66853187075759,4.68871284426231,55894.2312538299,0.0,1.0
1999-05-24,13.44,14.25,13.25,14.13,33000,4.52053806505634,4.79298120737,4.45663164895807,4.75261926036057,98112.2144349142,0.0,1.0
1999-05-25,13.25,13.63,13.25,13.25,22700,4.45663164895807,4.58444448115461,4.45663164895807,4.45663164895807,67489.3111415926,0.0,1.0
1999-05-26,13.38,13.56,13.25,13.25,9500,4.50035709155163,4.56090001206577,4.45663164895807,4.45663164895807,28244.4253676268,0.0,1.0
1999-05-27,13.38,13.44,13.38,13.38,9600,4.50035709155163,4.52053806505634,4.50035709155163,4.50035709155163,28541.7351083387,0.0,1.0
1999-05-28,13.19,13.31,13.19,13.25,22900,4.43645067545336,4.47681262246279,4.43645067545336,4.45663164895807,68083.9306230162,0.0,1.0
1999-06-01,13.31,13.38,13.06,13.06,18700,4.47681262246279,4.50035709155163,4.39272523285981,4.39272523285981,55596.9215131181,0.0,1.0
1999-06-02,13.25,13.31,13.19,13.31,8200,4.45663164895807,4.47681262246279,4.43645067545336,4.47681262246279,24379.3987383726,0.0,1.0
1999-06-03,13.13,13.25,13.13,13.25,21200,4.41626970194864,4.45663164895807,4.41626970194864,4.45663164895807,63029.6650309146,0.0,1.0
1999-06-04,13.38,13.38,13.13,13.13,32900,4.50035709155163,4.50035709155163,4.41626970194864,4.41626970194864,97814.9046942023,0.0,1.0
1999-06-07,13.25,13.38,13.25,13.38,11500,4.45663164895807,4.50035709155163,4.45663164895807,4.50035709155163,34190.6201818641,0.0,1.0
1999-06-08,13.38,13.44,13.31,13.38,29200,4.50035709155163,4.52053806505634,4.47681262246279,4.50035709155163,86814.4442878634,0.0,1.0
1999-06-09,13.5,13.5,13.38,13.44,14400,4.54071903856106,4.54071903856106,4.50035709155163,4.52053806505634,42812.602662508,0.0,1.0
1999-06-10,13.69,13.75,13.5,13.5,21100,4.60462545465932,4.62480642816404,4.54071903856106,4.54071903856106,62732.3552902028,0.0,1.0
1999-06-11,13.81,13.94,13.75,13.75,10500,4.64498740166875,4.68871284426231,4.62480642816404,4.62480642816404,31217.5227747455,0.0,1.0
1999-06-14,13.63,13.81,13.5,13.81,22500,4.58444448115461,4.64498740166875,4.54071903856106,4.64498740166875,66894.6916601688,0.0,1.0
1999-06-15,13.75,13.75,13.56,13.63,11000,4.62480642816404,4.62480642816404,4.56090001206577,4.58444448115461,32704.0714783047,0.0,1.0
1999-06-16,14.0,14.13,13.81,13.81,29000,4.70889381776702,4.75261926036057,4.64498740166875,4.64498740166875,86219.8248064398,0.0,1.0
1999-06-17,14.0,14.0,13.75,13.88,69600,4.70889381776702,4.70889381776702,4.62480642816404,4.66853187075759,206927.579535456,0.0,1.0
1999-06-18,13.88,14.13,13.81,14.13,23300,4.66853187075759,4.75261926036057,4.64498740166875,4.75261926036057,69273.1695858637,0.0,1.0
1999-06-21,14.25,14.25,14.0,14.0,33600,4.79298120737,4.79298120737,4.70889381776702,4.70889381776702,99896.0728791855,0.0,1.0
1999-06-22,14.06,14.19,14.06,14.13,15500,4.72907479127174,4.77280023386529,4.72907479127174,4.75261926036057,46083.0098103385,0.0,1.0
1999-06-23,13.81,14.0,13.75,14.0,10400,4.64498740166875,4.70889381776702,4.62480642816404,4.70889381776702,30920.2130340336,0.0,1.0
1999-06-24,13.81,13.94,13.75,13.94,10700,4.64498740166875,4.68871284426231,4.62480642816404,4.68871284426231,31812.1422561692,0.0,1.0
1999-06-25,13.81,14.06,13.81,13.81,22500,4.64498740166875,4.72907479127174,4.64498740166875,4.64498740166875,66894.6916601689,0.0,1.0
1999-06-28,14.13,14.13,13.56,13.88,49600,4.75261926036057,4.75261926036057,4.56090001206577,4.66853187075759,147465.631393083,0.0,1.0
1999-06-29,13.94,14.13,13.94,14.0,9500,4.68871284426231,4.75261926036057,4.68871284426231,4.70889381776702,28244.4253676268,0.0,1.0
1999-06-30,14.13,14.19,14.0,14.06,18100,4.75261926036057,4.77280023386529,4.70889381776702,4.72907479127174,53813.0630688469,0.0,1.0
1999-07-01,14.38,14.38,14.19,14.19,19300,4.83670664996355,4.83670664996355,4.77280023386529,4.77280023386529,57380.7799573893,0.0,1.0
1999-07-02,14.44,14.44,14.31,14.31,8600,4.85688762346827,4.85688762346827,4.81316218087472,4.81316218087472,25568.6377012201,0.0,1.0
1999-07-06,14.5,14.5,14.38,14.44,13200,4.87706859697299,4.87706859697299,4.83670664996355,4.85688762346827,39244.8857739657,0.0,1.0
1999-07-07,14.38,14.5,14.38,14.5,20900,4.83670664996355,4.87706859697299,4.83670664996355,4.87706859697299,62137.7358087791,0.0,1.0
1999-07-08,14.44,14.44,14.38,14.38,17600,4.85688762346827,4.85688762346827,4.83670664996355,4.83670664996355,52326.5143652876,0.0,1.0
1999-07-09,14.5,14.5,14.44,14.5,12000,4.87706859697299,4.87706859697299,4.85688762346827,4.87706859697299,35677.1688854233,0.0,1.0
1999-07-12,14.44,14.63,14.38,14.5,272800,4.85688762346827,4.92079403956654,4.83670664996355,4.87706859697299,811060.972661958,0.0,1.0
1999-07-13,14.38,14.44,14.31,14.44,143400,4.83670664996355,4.85688762346827,4.81316218087472,4.85688762346827,426342.16818081,0.0,1.0
1999-07-14,14.56,14.69,14.44,14.44,30100,4.8972495704777,4.94097501307125,4.85688762346827,4.85688762346827,89490.2319542703,0.0,1.0
1999-07-15,14.69,14.75,14.31,14.38,39100,4.94097501307125,4.96115598657597,4.81316218087472,4.83670664996355,116248.108618338,0.0,1.0
1999-07-16,14.44,14.75,14.44,14.75,14400,4.85688762346827,4.96115598657597,4.85688762346827,4.96115598657597,42812.602662508,0.0,1.0
1999-07-19,14.44,14.75,14.38,14.5,17500,4.85688762346827,4.96115598657597,4.83670664996355,4.87706859697299,52029.2046245757,0.0,1.0
1999-07-20,14.31,14.5,14.13,14.13,46300,4.81316218087472,4.87706859697299,4.75261926036057,4.75261926036057,137654.409949592,0.0,1.0
1999-07-21,14.31,14.31,14.25,14.25,5300,4.81316218087472,4.81316218087472,4.79298120737,4.79298120737,15757.4162577287,0.0,1.0
1999-07-22,14.25,14.31,14.06,14.25,16000,4.79298120737,4.81316218087472,4.72907479127174,4.79298120737,47569.5585138978,0.0,1.0
1999-07-23,14.19,14.25,14.06,14.13,27500,4.77280023386529,4.79298120737,4.72907479127174,4.75261926036057,81760.1786957618,0.0,1.0
1999-07-26,13.94,14.25,13.94,14.25,26500,4.68871284426231,4.79298120737,4.68871284426231,4.79298120737,78787.0812886432,0.0,1.0
1999-07-27,14.06,14.13,14.0,14.06,16700,4.72907479127174,4.75261926036057,4.70889381776702,4.72907479127174,49650.7266988808,0.0,1.0
1999-07-28,14.06,14.25,14.06,14.13,18700,4.72907479127174,4.79298120737,4.72907479127174,4.75261926036057,55596.921513118,0.0,1.0
1999-07-29,13.88,14.0,13.75,14.0,32200,4.66853187075759,4.70889381776702,4.62480642816404,4.70889381776702,95733.7365092194,0.0,1.0
1999-07-30,13.81,13.94,13.75,13.75,31200,4.64498740166875,4.68871284426231,4.62480642816404,4.62480642816404,92760.6391021008,0.0,1.0
1999-08-02,13.88,13.94,13.5,13.75,42900,4.66853187075759,4.68871284426231,4.54071903856106,4.62480642816404,127545.878765389,0.0,1.0
1999-08-03,13.94,13.94,13.81,13.94,9200,4.68871284426231,4.68871284426231,4.64498740166875,4.68871284426231,27352.4961454912,0.0,1.0
1999-08-04,14.0,14.13,13.94,13.94,19600,4.70889381776702,4.75261926036057,4.68871284426231,4.68871284426231,58272.7091795248,0.0,1.0
1999-08-05,13.88,13.94,13.69,13.88,21500,4.66853187075759,4.68871284426231,4.60462545465932,4.66853187075759,63921.5942530502,0.0,1.0
1999-08-06,13.81,14.0,13.69,13.75,23600,4.64498740166875,4.70889381776702,4.60462545465932,4.62480642816404,70165.0988079993,0.0,1.0
1999-08-09,13.69,13.88,13.69,13.88,23000,4.60462545465932,4.66853187075759,4.60462545465932,4.66853187075759,68381.2403637281,0.0,1.0
1999-08-10,13.56,13.75,13.56,13.75,17900,4.56090001206577,4.62480642816404,4.56090001206577,4.62480642816404,53218.4435874232,0.0,1.0
1999-08-11,13.81,13.94,13.63,13.63,15500,4.64498740166875,4.68871284426231,4.58444448115461,4.58444448115461,46083.0098103386,0.0,1.0
1999-08-12,14.31,14.5,13.94,13.94,31100,4.81316218087472,4.87706859697299,4.68871284426231,4.68871284426231,92463.3293613889,0.0,1.0
1999-08-13,14.19,14.44,14.06,14.31,36300,4.77280023386529,4.85688762346827,4.72907479127174,4.81316218087472,107923.435878406,0.0,1.0
1999-08-16,14.13,14.31,13.94,14.31,19900,4.75261926036057,4.81316218087472,4.68871284426231,4.81316218087472,59164.6384016604,0.0,1.0
1999-08-17,14.19,14.25,14.06,14.19,14100,4.77280023386529,4.79298120737,4.72907479127174,4.77280023386529,41920.6734403724,0.0,1.0
1999-08-18,13.94,14.13,13.75,14.13,20900,4.68871284426231,4.75261926036057,4.62480642816404,4.75261926036057,62137.735808779,0.0,1.0
1999-08-19,13.88,14.0,13.75,13.94,8800,4.66853187075759,4.70889381776702,4.62480642816404,4.68871284426231,26163.2571826438,0.0,1.0
1999-08-20,14.06,14.13,13.81,13.94,21800,4.72907479127174,4.75261926036057,4.64498740166875,4.68871284426231,64813.5234751857,0.0,1.0
1999-08-23,14.25,14.25,14.0,14.13,36400,4.79298120737,4.79298120737,4.70889381776702,4.75261926036057,108220.745619118,0.0,1.0
1999-08-24,14.25,14.56,14.0,14.19,37200,4.79298120737,4.8972495704777,4.70889381776702,4.77280023386529,110599.223544813,0.0,1.0
1999-08-25,14.38,14.38,14.19,14.25,26400,4.83670664996355,4.83670664996355,4.77280023386529,4.79298120737,78489.7715479315,0.0,1.0
1999-08-26,14.19,14.44,14.0,14.44,37400,4.77280023386529,4.85688762346827,4.70889381776702,4.85688762346827,111193.843026236,0.0,1.0
1999-08-27,14.38,14.44,14.13,14.13,23700,4.83670664996355,4.85688762346827,4.75261926036057,4.75261926036057,70462.4085487112,0.0,1.0
1999-08-30,13.88,14.06,13.5,13.88,31200,4.85688762346827,4.91987319783602,4.72391807758081,4.85688762346827,89163.2735967561,0.56,1.0
1999-08-31,13.63,13.69,13.5,13.69,9200,4.76940765906863,4.79040285052454,4.72391807758081,4.79040285052454,26291.7345221204,0.0,1.0
1999-09-01,13.75,13.88,13.69,13.75,12400,4.81139804198046,4.85688762346827,4.79040285052454,4.81139804198046,35436.6856602492,0.0,1.0
1999-09-02,13.5,13.63,13.38,13.63,9500,4.72391807758081,4.76940765906863,4.68192769466898,4.76940765906863,27149.07369132,0.0,1.0
1999-09-03,13.81,13.81,13.63,13.63,17800,4.83239323343637,4.83239323343637,4.76940765906863,4.76940765906863,50868.7907058416,0.0,1.0
1999-09-07,13.81,13.94,13.75,13.94,6900,4.83239323343637,4.87788281492419,4.81139804198046,4.87788281492419,19718.8008915903,0.0,1.0
1999-09-08,13.69,13.88,13.56,13.75,24100,4.79040285052454,4.85688762346827,4.74491326903673,4.81139804198046,68872.9132590328,0.0,1.0
1999-09-09,13.69,13.94,13.63,13.75,26100,4.79040285052454,4.87788281492419,4.76940765906863,4.81139804198046,74588.5077203633,0.0,1.0
1999-09-10,13.75,13.88,13.69,13.81,24100,4.81139804198046,4.85688762346827,4.79040285052454,4.83239323343637,68872.9132590327,0.0,1.0
1999-09-13,13.75,13.81,13.75,13.81,30200,4.81139804198046,4.83239323343637,4.81139804198046,4.83239323343637,86305.4763660908,0.0,1.0
1999-09-14,13.69,13.81,13.69,13.69,17300,4.79040285052454,4.83239323343637,4.79040285052454,4.79040285052454,49439.892090509,0.0,1.0
1999-09-15,13.63,13.81,13.63,13.81,8400,4.76940765906863,4.83239323343637,4.76940765906863,4.83239323343637,24005.4967375882,0.0,1.0
1999-09-16,13.56,13.75,13.5,13.75,8600,4.74491326903673,4.81139804198046,4.72391807758081,4.81139804198046,24577.0561837212,0.0,1.0
1999-09-17,13.75,13.81,13.63,13.81,24000,4.81139804198046,4.83239323343637,4.76940765906863,4.83239323343637,68587.1335359662,0.0,1.0
1999-09-20,13.81,13.88,13.63,13.88,20300,4.83239323343637,4.85688762346827,4.76940765906863,4.85688762346827,58013.2837825048,0.0,1.0
1999-09-21,13.31,13.81,13.25,13.81,25500,4.65743330463708,4.83239323343637,4.63643811318117,4.83239323343637,72873.8293819641,0.0,1.0
1999-09-22,13.5,13.5,13.38,13.44,5700,4.72391807758081,4.72391807758081,4.68192769466898,4.7029228861249,16289.444214792,0.0,1.0
1999-09-23,13.44,13.5,13.38,13.38,18200,4.7029228861249,4.72391807758081,4.68192769466898,4.68192769466898,52011.9095981077,0.0,1.0
1999-09-24,13.38,13.38,13.13,13.31,20400,4.68192769466898,4.68192769466898,4.59444773026934,4.65743330463708,58299.0635055713,0.0,1.0
1999-09-27,13.38,13.44,13.25,13.38,8300,4.68192769466898,4.7029228861249,4.63643811318117,4.68192769466898,23719.7170145217,0.0,1.0
1999-09-28,13.31,13.31,13.25,13.31,7500,4.65743330463708,4.65743330463708,4.63643811318117,4.65743330463708,21433.4792299895,0.0,1.0
1999-09-29,13.38,13.38,13.19,13.31,15300,4.68192769466898,4.68192769466898,4.61544292172525,4.65743330463708,43724.2976291785,0.0,1.0
1999-09-30,13.38,13.38,13.13,13.25,32100,4.68192769466898,4.68192769466898,4.59444773026934,4.63643811318117,91735.2911043549,0.0,1.0
1999-10-01,13.25,13.31,13.25,13.25,9200,4.63643811318117,4.65743330463708,4.63643811318117,4.63643811318117,26291.7345221204,0.0,1.0
1999-10-04,13.75,13.75,13.31,13.38,16000,4.81139804198046,4.81139804198046,4.65743330463708,4.68192769466898,45724.7556906441,0.0,1.0
1999-10-05,13.63,13.88,13.56,13.69,12900,4.76940765906863,4.85688762346827,4.74491326903673,4.79040285052454,36865.5842755818,0.0,1.0
1999-10-06,13.56,13.69,13.5,13.56,21100,4.74491326903673,4.79040285052454,4.72391807758081,4.74491326903673,60299.5215670369,0.0,1.0
1999-10-07,13.88,13.94,13.69,13.69,12100,4.85688762346827,4.87788281492419,4.79040285052454,4.79040285052454,34579.3464910496,0.0,1.0
1999-10-08,13.88,13.94,13.88,13.94,70500,4.85688762346827,4.87788281492419,4.85688762346827,4.87788281492419,201474.704761901,0.0,1.0
1999-10-11,13.88,13.94,13.69,13.88,12400,4.85688762346827,4.87788281492419,4.79040285052454,4.85688762346827,35436.6856602492,0.0,1.0
1999-10-12,13.81,13.88,13.81,13.81,5300,4.83239323343637,4.85688762346827,4.83239323343637,4.83239323343637,15146.3253225259,0.0,1.0
1999-10-13,13.81,13.88,13.81,13.81,33900,4.83239323343637,4.85688762346827,4.83239323343637,4.83239323343637,96879.3261195523,0.0,1.0
1999-10-14,13.69,13.94,13.56,13.94,12900,4.79040285052454,4.87788281492419,4.74491326903673,4.87788281492419,36865.5842755819,0.0,1.0
1999-10-15,13.5,13.63,13.44,13.56,10600,4.72391807758081,4.76940765906863,4.7029228861249,4.74491326903673,30292.6506450518,0.0,1.0
1999-10-18,13.31,13.5,13.25,13.44,8900,4.65743330463708,4.72391807758081,4.63643811318117,4.7029228861249,25434.3953529208,0.0,1.0
1999-10-19,13.63,13.75,13.44,13.44,4900,4.76940765906863,4.81139804198046,4.7029228861249,4.7029228861249,14003.2064302598,0.0,1.0
1999-10-20,13.81,13.81,13.56,13.75,9800,4.83239323343637,4.83239323343637,4.74491326903673,4.81139804198046,28006.4128605195,0.0,1.0
1999-10-21,13.5,13.75,13.38,13.75,9500,4.72391807758081,4.81139804198046,4.68192769466898,4.81139804198046,27149.07369132,0.0,1.0
1999-10-22,13.44,13.5,13.13,13.5,48300,4.7029228861249,4.72391807758081,4.59444773026934,4.72391807758081,138031.606241132,0.0,1.0
1999-10-25,13.44,13.44,13.19,13.19,13300,4.7029228861249,4.7029228861249,4.61544292172525,4.61544292172525,38008.7031678479,0.0,1.0
1999-10-26,13.56,13.56,13.44,13.5,18900,4.74491326903673,4.74491326903673,4.7029228861249,4.72391807758081,54012.3676595734,0.0,1.0
1999-10-27,13.44,13.5,13.44,13.5,33800,4.7029228861249,4.72391807758081,4.7029228861249,4.72391807758081,96593.5463964857,0.0,1.0
1999-10-28,13.69,13.75,13.56,13.56,18500,4.79040285052454,4.81139804198046,4.74491326903673,4.74491326903673,52869.2487673073,0.0,1.0
1999-10-29,13.69,13.75,13.56,13.69,16300,4.79040285052454,4.81139804198046,4.74491326903673,4.79040285052454,46582.0948598437,0.0,1.0
1999-11-01,13.63,13.63,13.63,13.63,14900,4.76940765906863,4.76940765906863,4.76940765906863,4.76940765906863,42581.1787369123,0.0,1.0
1999-11-02,13.75,13.81,13.63,13.63,42900,4.81139804198046,4.83239323343637,4.76940765906863,4.76940765906863,122599.50119554,0.0,1.0
1999-11-03,13.63,13.75,13.63,13.63,17900,4.76940765906863,4.81139804198046,4.76940765906863,4.76940765906863,51154.5704289081,0.0,1.0
1999-11-04,13.81,13.94,13.81,13.81,15200,4.83239323343637,4.87788281492419,4.83239323343637,4.83239323343637,43438.5179061119,0.0,1.0
1999-11-05,14.0,14.0,13.75,13.88,49400,4.8988780063801,4.8988780063801,4.81139804198046,4.85688762346827,141175.183194864,0.0,1.0
1999-11-08,13.69,13.94,13.63,13.81,40500,4.79040285052454,4.87788281492419,4.76940765906863,4.83239323343637,115740.787841943,0.0,1.0
1999-11-09,13.94,14.0,13.75,13.75,44700,4.87788281492419,4.8988780063801,4.81139804198046,4.81139804198046,127743.536210737,0.0,1.0
1999-11-10,13.94,14.13,13.81,13.81,20200,4.87788281492419,4.94436758786792,4.83239323343637,4.83239323343637,57727.5040594382,0.0,1.0
1999-11-11,13.81,14.13,13.81,13.94,47800,4.83239323343637,4.94436758786792,4.83239323343637,4.87788281492419,136602.707625799,0.0,1.0
1999-11-12,13.81,13.94,13.75,13.88,45900,4.83239323343637,4.87788281492419,4.81139804198046,4.85688762346827,131172.892887535,0.0,1.0
1999-11-15,14.06,14.06,13.81,13.81,36900,4.91987319783602,4.91987319783602,4.83239323343637,4.83239323343637,105452.717811548,0.0,1.0
1999-11-16,14.25,14.25,14.0,14.0,72400,4.98635797077974,4.98635797077974,4.8988780063801,4.8988780063801,206904.519500165,0.0,1.0
1999-11-17,13.31,13.31,13.06,13.06,44900,5.07383793517939,5.07383793517939,4.97853669672749,4.97853669672749,117784.408496065,1.19,1.0
1999-11-18,13.25,13.38,13.13,13.19,25200,5.05096563795093,5.10052228194592,5.00522104349402,5.02809334072248,66106.1713608205,0.0,1.0
1999-11-19,13.25,13.25,13.06,13.13,20500,5.05096563795093,5.05096563795093,4.97853669672749,5.00522104349402,53776.8457498738,0.0,1.0
1999-11-22,13.19,13.19,13.0,13.13,26300,5.02809334072248,5.02809334072248,4.95566439949903,5.00522104349402,68991.7582059355,0.0,1.0
1999-11-23,13.13,13.19,13.06,13.13,14400,5.00522104349402,5.02809334072248,4.97853669672749,5.00522104349402,37774.9550633259,0.0,1.0
1999-11-24,13.06,13.13,13.0,13.06,15300,4.97853669672749,5.00522104349402,4.95566439949903,4.97853669672749,40135.8897547838,0.0,1.0
1999-11-26,13.13,13.19,13.13,13.13,3000,5.00522104349402,5.02809334072248,5.00522104349402,5.00522104349402,7869.78230485957,0.0,1.0
1999-11-29,13.06,13.06,12.88,13.0,51300,4.97853669672749,4.97853669672749,4.90991980504211,4.95566439949903,134573.277413099,0.0,1.0
1999-11-30,13.0,13.19,13.0,13.0,16400,4.95566439949903,5.02809334072248,4.95566439949903,4.95566439949903,43021.476599899,0.0,1.0
1999-12-01,13.13,13.13,13.0,13.0,14200,5.00522104349402,5.00522104349402,4.95566439949903,4.95566439949903,37250.3029096686,0.0,1.0
1999-12-02,12.88,13.0,12.75,12.75,15500,4.90991980504211,4.95566439949903,4.86036316104712,4.86036316104712,40660.5419084412,0.0,1.0
1999-12-03,13.13,13.19,13.06,13.13,35900,5.00522104349402,5.02809334072248,4.97853669672749,5.00522104349402,94175.0615814862,0.0,1.0
1999-12-06,13.19,13.25,13.13,13.19,20200,5.02809334072248,5.05096563795093,5.00522104349402,5.02809334072248,52989.8675193878,0.0,1.0
1999-12-07,13.31,13.44,13.25,13.25,54800,5.07383793517939,5.12339457917438,5.05096563795093,5.05096563795093,143754.690102102,0.0,1.0
1999-12-08,13.19,13.31,13.13,13.25,54300,5.02809334072248,5.07383793517939,5.00522104349402,5.05096563795093,142443.059717958,0.0,1.0
1999-12-09,13.31,13.5,13.19,13.19,39500,5.07383793517939,5.14626687640284,5.02809334072248,5.02809334072248,103618.800347318,0.0,1.0
1999-12-10,13.31,13.38,13.19,13.31,44000,5.07383793517939,5.10052228194592,5.02809334072248,5.07383793517939,115423.473804607,0.0,1.0
1999-12-13,13.19,13.25,13.19,13.19,23100,5.02809334072248,5.05096563795093,5.02809334072248,5.02809334072248,60597.3237474187,0.0,1.0
1999-12-14,13.19,13.31,13.19,13.25,21500,5.02809334072248,5.07383793517939,5.02809334072248,5.05096563795093,56400.1065181602,0.0,1.0
1999-12-15,13.31,13.31,13.13,13.19,33900,5.07383793517939,5.07383793517939,5.00522104349402,5.02809334072248,88928.5400449132,0.0,1.0
1999-12-16,13.56,13.63,13.44,13.44,28400,5.16913917363129,5.19582352039783,5.12339457917438,5.12339457917438,74500.6058193374,0.0,1.0
1999-12-17,13.69,13.75,13.56,13.56,27400,5.21869581762628,5.24156811485474,5.16913917363129,5.16913917363129,71877.3450510508,0.0,1.0
1999-12-20,13.69,13.75,13.38,13.38,38300,5.21869581762628,5.24156811485474,5.10052228194592,5.10052228194592,100470.887425374,0.0,1.0
1999-12-21,13.69,13.81,13.44,13.56,34500,5.21869581762628,5.2644404120832,5.12339457917438,5.16913917363129,90502.4965058852,0.0,1.0
1999-12-22,13.88,13.88,13.75,13.81,19300,5.29112475884973,5.29112475884973,5.24156811485474,5.2644404120832,50628.9328279299,0.0,1.0
1999-12-23,14.31,14.5,14.25,14.31,76300,5.45504288898701,5.52747183021045,5.43217059175855,5.45504288898701,200154.796620262,0.0,1.0
1999-12-27,15.06,15.31,14.38,14.38,117500,5.74094660434272,5.83624784279462,5.48172723575354,5.48172723575354,308233.140273667,0.0,1.0
1999-12-28,14.88,15.13,14.75,15.13,41200,5.67232971265735,5.76763095110925,5.62277306866236,5.76763095110925,108078.343653405,0.0,1.0
1999-12-29,14.88,14.94,14.75,14.75,12200,5.67232971265735,5.69520200988581,5.62277306866236,5.62277306866236,32003.7813730956,0.0,1.0
1999-12-30,14.75,14.94,14.75,14.75,39800,5.62277306866236,5.69520200988581,5.62277306866236,5.62277306866236,104405.778577804,0.0,1.0
1999-12-31,15.13,15.38,14.75,14.75,38900,5.76763095110925,5.86293218956116,5.62277306866236,5.62277306866236,102044.843886346,0.0,1.0
2000-01-03,14.69,15.25,14.69,15.25,67700,5.5999007714339,5.81337554556617,5.5999007714339,5.81337554556617,177594.754012998,0.0,1.0
2000-01-04,14.5,14.63,14.25,14.56,67600,5.52747183021045,5.57702847420545,5.43217059175855,5.55034412743891,177332.427936169,0.0,1.0
2000-01-05,14.69,14.75,14.31,14.38,32200,5.5999007714339,5.62277306866236,5.45504288898701,5.48172723575354,84468.9967388261,0.0,1.0
2000-01-06,14.88,14.88,14.81,14.81,9300,5.67232971265735,5.67232971265735,5.64564536589082,5.64564536589082,24396.3251450647,0.0,1.0
2000-01-07,15.31,15.5,15.0,15.0,30000,5.83624784279462,5.90867678401807,5.71807430711426,5.71807430711426,78697.8230485958,0.0,1.0
2000-01-10,15.75,15.88,15.5,15.56,45700,6.00397802246998,6.05353466646497,5.90867678401807,5.93154908124653,119883.017110694,0.0,1.0
2000-01-11,15.56,15.75,15.44,15.75,32100,5.93154908124653,6.00397802246998,5.88580448678962,6.00397802246998,84206.6706619974,0.0,1.0
2000-01-12,15.56,15.81,15.44,15.81,74600,5.93154908124653,6.02685031969843,5.88580448678962,6.02685031969843,195695.253314175,0.0,1.0
2000-01-13,16.13,16.13,15.44,15.44,57300,6.14883590491687,6.14883590491687,5.88580448678962,5.88580448678962,150312.842022818,0.0,1.0
2000-01-14,16.19,16.38,16.0,16.0,46700,6.17170820214533,6.24413714336877,6.09927926092188,6.09927926092188,122506.277878981,0.0,1.0
2000-01-18,16.06,16.19,15.75,15.94,25600,6.12215155815034,6.17170820214533,6.00397802246998,6.07640696369342,67155.475668135,0.0,1.0
2000-01-19,15.56,16.06,15.56,16.0,26500,5.93154908124653,6.12215155815034,5.93154908124653,6.09927926092188,69516.4103595929,0.0,1.0
2000-01-20,15.75,15.81,15.5,15.5,20000,6.00397802246998,6.02685031969843,5.90867678401807,5.90867678401807,52465.2153657305,0.0,1.0
2000-01-21,15.56,15.69,15.5,15.63,25500,5.93154908124653,5.98110572524152,5.90867678401807,5.95823342801306,66893.1495913064,0.0,1.0
2000-01-24,15.75,15.81,15.56,15.56,76300,6.00397802246998,6.02685031969843,5.93154908124653,5.93154908124653,200154.796620262,0.0,1.0
2000-01-25,15.75,15.81,15.63,15.69,39500,6.00397802246998,6.02685031969843,5.95823342801306,5.98110572524152,103618.800347318,0.0,1.0
2000-01-26,15.81,15.88,15.75,15.75,34500,6.02685031969843,6.05353466646497,6.00397802246998,6.00397802246998,90502.4965058852,0.0,1.0
2000-01-27,15.81,16.0,15.81,16.0,41600,6.02685031969843,6.09927926092188,6.02685031969843,6.09927926092188,109127.64796072,0.0,1.0
2000-01-28,15.38,15.81,15.38,15.75,20300,5.86293218956116,6.02685031969843,5.86293218956116,6.00397802246998,53252.1935962164,0.0,1.0
2000-01-31,15.06,15.38,15.06,15.25,21200,5.74094660434272,5.86293218956116,5.74094660434272,5.81337554556617,55613.1282876743,0.0,1.0
2000-02-01,15.13,15.19,15.06,15.06,28600,5.76763095110925,5.79050324833771,5.74094660434272,5.74094660434272,75025.2579729947,0.0,1.0
2000-02-02,15.13,15.13,14.88,14.88,32100,5.76763095110925,5.76763095110925,5.67232971265735,5.67232971265735,84206.6706619975,0.0,1.0
2000-02-03,15.56,15.69,15.31,15.31,17000,5.93154908124653,5.98110572524152,5.83624784279462,5.83624784279462,44595.4330608709,0.0,1.0
2000-02-04,15.75,15.88,15.75,15.81,19300,6.00397802246998,6.05353466646497,6.00397802246998,6.02685031969843,50628.9328279299,0.0,1.0
2000-02-07,15.56,15.63,15.5,15.63,18500,5.93154908124653,5.95823342801306,5.90867678401807,5.95823342801306,48530.3242133007,0.0,1.0
2000-02-08,15.88,15.88,15.69,15.69,19700,6.05353466646497,6.05353466646497,5.98110572524152,5.98110572524152,51678.2371352445,0.0,1.0
2000-02-09,16.13,16.5,16.0,16.0,54800,6.14883590491687,6.28988173782569,6.09927926092188,6.09927926092188,143754.690102102,0.0,1.0
2000-02-10,16.13,16.13,16.06,16.13,59200,6.14883590491687,6.14883590491687,6.12215155815034,6.14883590491687,155297.037482562,0.0,1.0
2000-02-11,16.0,16.38,16.0,16.38,32200,6.09927926092188,6.24413714336877,6.09927926092188,6.24413714336877,84468.9967388261,0.0,1.0
2000-02-14,16.13,16.13,16.0,16.06,28800,6.14883590491687,6.14883590491687,6.09927926092188,6.12215155815034,75549.9101266519,0.0,1.0
2000-02-15,16.13,16.25,16.0,16.13,35100,6.14883590491687,6.19458049937379,6.09927926092188,6.14883590491687,92076.452966857,0.0,1.0
2000-02-16,16.31,16.38,16.13,16.13,31900,6.21745279660224,6.24413714336877,6.14883590491687,6.14883590491687,83682.0185083402,0.0,1.0
2000-02-17,16.31,16.5,16.13,16.25,37600,6.21745279660224,6.28988173782569,6.14883590491687,6.19458049937379,98634.6048875734,0.0,1.0
2000-02-18,16.44,16.56,16.31,16.5,49800,6.26700944059723,6.31275403505415,6.21745279660224,6.28988173782569,130638.386260669,0.0,1.0
2000-02-22,16.56,16.75,16.06,16.06,45200,6.31275403505415,6.38518297627759,6.12215155815034,6.12215155815034,118571.386726551,0.0,1.0
2000-02-23,16.88,16.88,16.75,16.75,44800,6.43473962027258,6.43473962027258,6.38518297627759,6.38518297627759,117522.082419236,0.0,1.0
2000-02-24,16.81,16.94,16.69,16.88,43000,6.40805527350605,6.45761191750104,6.36231067904914,6.43473962027258,112800.213036321,0.0,1.0
2000-02-25,16.63,16.75,16.56,16.63,40500,6.33943838182068,6.38518297627759,6.31275403505415,6.33943838182068,106242.061115604,0.0,1.0
2000-02-28,16.38,16.5,16.13,16.38,53800,6.24413714336877,6.28988173782569,6.14883590491687,6.24413714336877,141131.429333815,0.0,1.0
2000-02-29,16.63,16.75,16.13,16.44,35600,6.33943838182068,6.38518297627759,6.14883590491687,6.26700944059723,93388.0833510003,0.0,1.0
2000-03-01,16.44,16.63,16.38,16.56,35500,6.26700944059723,6.33943838182068,6.24413714336877,6.31275403505415,93125.7572741717,0.0,1.0
2000-03-02,16.31,16.5,16.19,16.19,54900,6.21745279660224,6.28988173782569,6.17170820214533,6.17170820214533,144017.01617893,0.0,1.0
2000-03-03,16.94,16.94,16.75,16.88,17600,6.45761191750104,6.45761191750104,6.38518297627759,6.43473962027258,46169.3895218429,0.0,1.0
2000-03-06,16.88,16.88,16.69,16.69,20900,6.43473962027258,6.43473962027258,6.36231067904914,6.36231067904914,54826.1500571884,0.0,1.0
2000-03-07,16.69,16.88,16.63,16.63,35300,6.36231067904914,6.43473962027258,6.33943838182068,6.33943838182068,92601.1051205143,0.0,1.0
2000-03-08,16.69,16.75,16.38,16.56,23200,6.36231067904914,6.38518297627759,6.24413714336877,6.31275403505415,60859.6498242473,0.0,1.0
2000-03-09,16.63,16.81,16.5,16.69,17700,6.33943838182068,6.40805527350605,6.28988173782569,6.36231067904914,46431.7155986715,0.0,1.0
2000-03-10,16.63,16.63,16.5,16.5,47700,6.33943838182068,6.33943838182068,6.28988173782569,6.28988173782569,125129.538647267,0.0,1.0
2000-03-13,16.5,16.56,16.31,16.38,64400,6.28988173782569,6.31275403505415,6.21745279660224,6.24413714336877,168937.993477652,0.0,1.0
2000-03-14,16.69,16.69,16.56,16.56,14100,6.36231067904914,6.36231067904914,6.31275403505415,6.31275403505415,36987.97683284,0.0,1.0
2000-03-15,16.56,16.69,16.5,16.63,24600,6.31275403505415,6.36231067904914,6.28988173782569,6.33943838182068,64532.2148998485,0.0,1.0
2000-03-16,16.94,16.94,16.63,16.69,18800,6.45761191750104,6.45761191750104,6.33943838182068,6.36231067904914,49317.3024437867,0.0,1.0
2000-03-17,16.94,17.0,16.81,17.0,47300,6.45761191750104,6.4804842147295,6.40805527350605,6.4804842147295,124080.234339953,0.0,1.0
2000-03-20,17.0,17.0,16.88,16.88,21400,6.4804842147295,6.4804842147295,6.43473962027258,6.43473962027258,56137.7804413316,0.0,1.0
2000-03-21,16.69,16.75,16.5,16.5,30600,6.36231067904914,6.38518297627759,6.28988173782569,6.28988173782569,80271.7795095676,0.0,1.0
2000-03-22,16.88,16.88,16.56,16.56,13100,6.43473962027258,6.43473962027258,6.31275403505415,6.31275403505415,34364.7160645535,0.0,1.0
2000-03-23,16.69,16.94,16.63,16.81,48800,6.36231067904914,6.45761191750104,6.33943838182068,6.40805527350605,128015.125492382,0.0,1.0
2000-03-24,16.94,17.0,16.75,16.75,36300,6.45761191750104,6.4804842147295,6.38518297627759,6.38518297627759,95224.3658888009,0.0,1.0
2000-03-27,16.69,16.94,16.63,16.75,22200,6.36231067904914,6.45761191750104,6.33943838182068,6.38518297627759,58236.3890559608,0.0,1.0
2000-03-28,16.81,16.88,16.63,16.63,23500,6.40805527350605,6.43473962027258,6.33943838182068,6.33943838182068,61646.6280547333,0.0,1.0
2000-03-29,16.81,17.0,16.81,16.81,13100,6.40805527350605,6.4804842147295,6.40805527350605,6.40805527350605,34364.7160645535,0.0,1.0
2000-03-30,16.38,16.63,16.25,16.63,17300,6.24413714336877,6.33943838182068,6.19458049937379,6.33943838182068,45382.4112913569,0.0,1.0
2000-03-31,16.19,16.38,16.0,16.25,10400,6.17170820214533,6.24413714336877,6.09927926092188,6.19458049937379,27281.9119901799,0.0,1.0
2000-04-03,15.88,16.13,15.81,16.06,18800,6.05353466646497,6.14883590491687,6.02685031969843,6.12215155815034,49317.3024437866,0.0,1.0
2000-04-04,15.31,15.94,14.81,15.88,84000,5.83624784279462,6.07640696369342,5.64564536589082,6.05353466646497,220353.904536068,0.0,1.0
2000-04-05,15.13,15.19,15.0,15.19,12700,5.76763095110925,5.79050324833771,5.71807430711426,5.79050324833771,33315.4117572389,0.0,1.0
2000-04-06,15.63,15.63,15.0,15.0,21900,5.95823342801306,5.95823342801306,5.71807430711426,5.71807430711426,57449.4108254749,0.0,1.0
2000-04-07,15.44,15.69,15.38,15.69,15200,5.88580448678962,5.98110572524152,5.86293218956116,5.98110572524152,39873.5636779551,0.0,1.0
2000-04-10,15.63,15.81,15.56,15.56,41200,5.95823342801306,6.02685031969843,5.93154908124653,5.93154908124653,108078.343653405,0.0,1.0
2000-04-11,15.5,15.69,15.44,15.63,12100,5.90867678401807,5.98110572524152,5.88580448678962,5.95823342801306,31741.455296267,0.0,1.0
2000-04-12,15.31,15.5,15.31,15.5,28000,5.83624784279462,5.90867678401807,5.83624784279462,5.90867678401807,73451.3015120228,0.0,1.0
2000-04-13,15.31,15.44,15.25,15.38,8500,5.83624784279462,5.88580448678962,5.81337554556617,5.86293218956116,22297.7165304355,0.0,1.0
2000-04-14,14.5,15.19,14.38,15.19,54200,5.52747183021045,5.79050324833771,5.48172723575354,5.79050324833771,142180.73364113,0.0,1.0
2000-04-17,14.56,14.56,14.06,14.38,25900,5.55034412743891,5.55034412743891,5.3597416505351,5.48172723575354,67942.453898621,0.0,1.0
2000-04-18,14.75,14.81,14.38,14.44,14000,5.62277306866236,5.64564536589082,5.48172723575354,5.504599532982,36725.6507560113,0.0,1.0
2000-04-19,14.5,14.75,14.38,14.63,18600,5.52747183021045,5.62277306866236,5.48172723575354,5.57702847420545,48792.6502901294,0.0,1.0
2000-04-20,14.5,14.63,14.38,14.44,9400,5.52747183021045,5.57702847420545,5.48172723575354,5.504599532982,24658.6512218934,0.0,1.0
2000-04-24,14.31,14.38,14.13,14.38,15900,5.45504288898701,5.48172723575354,5.38642599730164,5.48172723575354,41709.8462157557,0.0,1.0
2000-04-25,14.44,14.5,14.25,14.31,20700,5.504599532982,5.52747183021045,5.43217059175855,5.45504288898701,54301.497903531,0.0,1.0
2000-04-26,14.38,14.5,14.31,14.31,12900,5.48172723575354,5.52747183021045,5.45504288898701,5.45504288898701,33840.0639108962,0.0,1.0
2000-04-27,14.44,14.56,14.25,14.25,22900,5.504599532982,5.55034412743891,5.43217059175855,5.43217059175855,60072.6715937614,0.0,1.0
2000-04-28,14.31,14.69,14.31,14.5,23700,5.45504288898701,5.5999007714339,5.45504288898701,5.52747183021045,62171.2802083906,0.0,1.0
2000-05-01,14.63,14.63,14.38,14.38,9700,5.57702847420545,5.57702847420545,5.48172723575354,5.48172723575354,25445.6294523793,0.0,1.0
2000-05-02,14.69,14.75,14.63,14.63,6300,5.5999007714339,5.62277306866236,5.57702847420545,5.57702847420545,16526.5428402051,0.0,1.0
2000-05-03,14.56,14.69,14.56,14.69,22100,5.55034412743891,5.5999007714339,5.55034412743891,5.5999007714339,57974.0629791322,0.0,1.0
2000-05-04,14.38,14.44,14.38,14.44,2700,5.48172723575354,5.504599532982,5.48172723575354,5.504599532982,7082.80407437362,0.0,1.0
2000-05-05,14.56,14.56,14.25,14.25,16000,5.55034412743891,5.55034412743891,5.43217059175855,5.43217059175855,41972.1722925844,0.0,1.0
2000-05-08,14.31,14.56,14.25,14.56,7500,5.45504288898701,5.55034412743891,5.43217059175855,5.55034412743891,19674.4557621489,0.0,1.0
2000-05-09,14.25,14.38,14.06,14.25,16300,5.43217059175855,5.48172723575354,5.3597416505351,5.43217059175855,42759.1505230704,0.0,1.0
2000-05-10,13.75,14.13,13.69,14.13,21300,5.24156811485474,5.38642599730164,5.21869581762628,5.38642599730164,55875.454364503,0.0,1.0
2000-05-11,14.06,14.06,13.75,13.75,11400,5.3597416505351,5.3597416505351,5.24156811485474,5.24156811485474,29905.1727584664,0.0,1.0
2000-05-12,14.25,14.38,14.13,14.13,10500,5.43217059175855,5.48172723575354,5.38642599730164,5.38642599730164,27544.2380670085,0.0,1.0
2000-05-15,14.13,14.31,13.88,14.31,24400,5.38642599730164,5.45504288898701,5.29112475884973,5.45504288898701,64007.5627461911,0.0,1.0
2000-05-16,14.25,14.31,14.13,14.13,13000,5.43217059175855,5.45504288898701,5.38642599730164,5.38642599730164,34102.3899877248,0.0,1.0
2000-05-17,13.94,14.13,13.88,14.13,8100,5.31399705607819,5.38642599730164,5.29112475884973,5.38642599730164,21248.4122231208,0.0,1.0
2000-05-18,13.88,14.0,13.88,14.0,11200,5.29112475884973,5.33686935330665,5.29112475884973,5.33686935330665,29380.5206048091,0.0,1.0
2000-05-19,13.75,13.88,13.63,13.88,23600,5.24156811485474,5.29112475884973,5.19582352039783,5.29112475884973,61908.954131562,0.0,1.0
2000-05-22,13.5,13.63,13.38,13.63,32100,5.14626687640284,5.19582352039783,5.10052228194592,5.19582352039783,84206.6706619974,0.0,1.0
2000-05-23,13.06,13.38,13.06,13.13,41500,4.97853669672749,5.10052228194592,4.97853669672749,5.00522104349402,108865.321883891,0.0,1.0
2000-05-24,13.13,13.13,12.94,13.13,16700,5.00522104349402,5.00522104349402,4.93279210227057,5.00522104349402,43808.454830385,0.0,1.0
2000-05-25,13.38,13.69,13.0,13.0,22900,5.10052228194592,5.21869581762628,4.95566439949903,4.95566439949903,60072.6715937615,0.0,1.0
2000-05-26,13.56,13.63,13.19,13.38,22800,5.16913917363129,5.19582352039783,5.02809334072248,5.10052228194592,59810.3455169328,0.0,1.0
2000-05-30,14.25,14.25,13.69,13.69,29700,5.43217059175855,5.43217059175855,5.21869581762628,5.21869581762628,77910.8448181098,0.0,1.0
2000-05-31,14.38,14.44,14.25,14.38,18400,5.48172723575354,5.504599532982,5.43217059175855,5.48172723575354,48267.9981364721,0.0,1.0
2000-06-01,14.75,14.88,14.25,14.25,31000,5.62277306866236,5.67232971265735,5.43217059175855,5.43217059175855,81321.0838168823,0.0,1.0
2000-06-02,15.0,15.25,14.63,14.63,30400,5.71807430711426,5.81337554556617,5.57702847420545,5.57702847420545,79747.1273559104,0.0,1.0
2000-06-05,14.94,15.0,14.88,14.88,11000,5.69520200988581,5.71807430711426,5.67232971265735,5.67232971265735,28855.8684511518,0.0,1.0
2000-06-06,14.63,14.94,14.63,14.94,28500,5.57702847420545,5.69520200988581,5.57702847420545,5.69520200988581,74762.9318961659,0.0,1.0
2000-06-07,14.81,14.88,14.69,14.75,9000,5.64564536589082,5.67232971265735,5.5999007714339,5.62277306866236,23609.3469145787,0.0,1.0
2000-06-08,14.94,14.94,14.81,14.88,23500,5.69520200988581,5.69520200988581,5.64564536589082,5.67232971265735,61646.6280547333,0.0,1.0
2000-06-09,14.94,14.94,14.63,14.63,33600,5.69520200988581,5.69520200988581,5.57702847420545,5.57702847420545,88141.5618144272,0.0,1.0
2000-06-12,14.94,15.06,14.81,14.81,27900,5.69520200988581,5.74094660434272,5.64564536589082,5.64564536589082,73188.975435194,0.0,1.0
2000-06-13,14.81,14.94,14.63,14.81,16100,5.64564536589082,5.69520200988581,5.57702847420545,5.64564536589082,42234.498369413,0.0,1.0
2000-06-14,14.81,15.0,14.81,14.88,14900,5.64564536589082,5.71807430711426,5.64564536589082,5.67232971265735,39086.5854474692,0.0,1.0
2000-06-15,14.75,14.88,14.75,14.88,21800,5.62277306866236,5.67232971265735,5.62277306866236,5.67232971265735,57187.0847486462,0.0,1.0
2000-06-16,14.69,14.88,14.56,14.88,16400,5.5999007714339,5.67232971265735,5.55034412743891,5.67232971265735,43021.476599899,0.0,1.0
2000-06-19,14.88,14.88,14.63,14.81,23400,5.67232971265735,5.67232971265735,5.57702847420545,5.64564536589082,61384.3019779047,0.0,1.0
2000-06-20,14.81,14.88,14.81,14.88,11100,5.64564536589082,5.67232971265735,5.64564536589082,5.67232971265735,29118.1945279804,0.0,1.0
2000-06-21,14.69,14.69,14.5,14.69,12600,5.5999007714339,5.5999007714339,5.52747183021045,5.5999007714339,33053.0856804102,0.0,1.0
2000-06-22,14.5,14.56,14.5,14.56,5100,5.52747183021045,5.55034412743891,5.52747183021045,5.55034412743891,13378.6299182613,0.0,1.0
2000-06-23,14.31,14.5,14.25,14.5,15500,5.45504288898701,5.52747183021045,5.43217059175855,5.52747183021045,40660.5419084411,0.0,1.0
2000-06-26,14.25,14.44,14.19,14.38,13700,5.43217059175855,5.504599532982,5.40929829453009,5.48172723575354,35938.6725255254,0.0,1.0
2000-06-27,14.25,14.31,14.13,14.19,14200,5.43217059175855,5.45504288898701,5.38642599730164,5.40929829453009,37250.3029096687,0.0,1.0
2000-06-28,14.13,14.38,14.13,14.19,17200,5.38642599730164,5.48172723575354,5.38642599730164,5.40929829453009,45120.0852145282,0.0,1.0
2000-06-29,14.0,14.25,14.0,14.25,5700,5.33686935330665,5.43217059175855,5.33686935330665,5.43217059175855,14952.5863792332,0.0,1.0
2000-06-30,14.13,14.19,14.0,14.0,3100,5.38642599730164,5.40929829453009,5.33686935330665,5.33686935330665,8132.10838168822,0.0,1.0
2000-07-03,13.88,14.0,13.75,14.0,9900,5.29112475884973,5.33686935330665,5.24156811485474,5.33686935330665,25970.2816060366,0.0,1.0
2000-07-05,13.88,14.0,13.88,13.88,12500,5.29112475884973,5.33686935330665,5.29112475884973,5.29112475884973,32790.7596035816,0.0,1.0
2000-07-06,13.88,13.88,13.81,13.81,12300,5.29112475884973,5.29112475884973,5.2644404120832,5.2644404120832,32266.1074499243,0.0,1.0
2000-07-07,14.0,14.06,13.88,13.88,5800,5.33686935330665,5.3597416505351,5.29112475884973,5.29112475884973,15214.9124560618,0.0,1.0
2000-07-10,14.06,14.13,13.88,13.88,13400,5.3597416505351,5.38642599730164,5.29112475884973,5.29112475884973,35151.6942950395,0.0,1.0
2000-07-11,14.13,14.13,13.94,14.0,17200,5.38642599730164,5.38642599730164,5.31399705607819,5.33686935330665,45120.0852145282,0.0,1.0
2000-07-12,14.06,14.25,14.06,14.13,6400,5.3597416505351,5.43217059175855,5.3597416505351,5.38642599730164,16788.8689170338,0.0,1.0
2000-07-13,14.13,14.13,14.0,14.0,26100,5.38642599730164,5.38642599730164,5.33686935330665,5.33686935330665,68467.1060522782,0.0,1.0
2000-07-14,14.63,14.75,14.19,14.19,28100,5.57702847420545,5.62277306866236,5.40929829453009,5.40929829453009,73713.6275888513,0.0,1.0
2000-07-17,15.63,15.63,14.69,14.75,78800,5.95823342801306,5.95823342801306,5.5999007714339,5.62277306866236,206712.948540978,0.0,1.0
2000-07-18,15.31,15.63,15.13,15.63,22500,5.83624784279462,5.95823342801306,5.76763095110925,5.95823342801306,59023.3672864469,0.0,1.0
2000-07-19,15.19,15.25,15.13,15.25,46600,5.79050324833771,5.81337554556617,5.76763095110925,5.81337554556617,122243.951802152,0.0,1.0
2000-07-20,15.31,15.31,15.0,15.19,21900,5.83624784279462,5.83624784279462,5.71807430711426,5.79050324833771,57449.4108254749,0.0,1.0
2000-07-21,15.25,15.31,15.25,15.31,14000,5.81337554556617,5.83624784279462,5.81337554556617,5.83624784279462,36725.6507560113,0.0,1.0
2000-07-24,15.25,15.38,15.13,15.13,32700,5.81337554556617,5.86293218956116,5.76763095110925,5.76763095110925,85780.6271229693,0.0,1.0
2000-07-25,15.13,15.25,15.06,15.25,10600,5.76763095110925,5.81337554556617,5.74094660434272,5.81337554556617,27806.5641438372,0.0,1.0
2000-07-26,15.06,15.31,15.0,15.06,13700,5.74094660434272,5.83624784279462,5.71807430711426,5.74094660434272,35938.6725255254,0.0,1.0
2000-07-27,15.0,15.06,15.0,15.06,15100,5.71807430711426,5.74094660434272,5.71807430711426,5.74094660434272,39611.2376011265,0.0,1.0
2000-07-28,14.88,15.13,14.75,14.88,18700,5.67232971265735,5.76763095110925,5.62277306866236,5.67232971265735,49054.976366958,0.0,1.0
2000-07-31,14.69,14.94,14.69,14.88,18500,5.5999007714339,5.69520200988581,5.5999007714339,5.67232971265735,48530.3242133007,0.0,1.0
2000-08-01,14.69,14.81,14.69,14.75,3400,5.5999007714339,5.64564536589082,5.5999007714339,5.62277306866236,8919.08661217419,0.0,1.0
2000-08-02,14.5,14.56,14.5,14.56,12900,5.52747183021045,5.55034412743891,5.52747183021045,5.55034412743891,33840.0639108962,0.0,1.0
2000-08-03,14.25,14.38,14.19,14.38,13800,5.43217059175855,5.48172723575354,5.40929829453009,5.48172723575354,36200.998602354,0.0,1.0
2000-08-04,14.19,14.25,14.0,14.13,7400,5.40929829453009,5.43217059175855,5.33686935330665,5.38642599730164,19412.1296853203,0.0,1.0
2000-08-07,14.31,14.38,14.13,14.19,7500,5.45504288898701,5.48172723575354,5.38642599730164,5.40929829453009,19674.4557621489,0.0,1.0
2000-08-08,14.31,14.5,14.31,14.44,13200,5.45504288898701,5.52747183021045,5.45504288898701,5.504599532982,34627.0421413821,0.0,1.0
2000-08-09,14.5,14.5,14.25,14.31,19200,5.52747183021045,5.52747183021045,5.43217059175855,5.45504288898701,50366.6067511013,0.0,1.0
2000-08-10,14.5,14.5,14.25,14.5,10900,5.52747183021045,5.52747183021045,5.43217059175855,5.52747183021045,28593.5423743231,0.0,1.0
2000-08-11,14.38,14.5,14.38,14.5,7800,5.48172723575354,5.52747183021045,5.48172723575354,5.52747183021045,20461.4339926349,0.0,1.0
2000-08-14,14.44,14.5,14.13,14.13,25500,5.504599532982,5.52747183021045,5.38642599730164,5.38642599730164,66893.1495913063,0.0,1.0
2000-08-15,14.38,14.5,14.31,14.31,12800,5.48172723575354,5.52747183021045,5.45504288898701,5.45504288898701,33577.7378340675,0.0,1.0
2000-08-16,14.5,14.5,14.38,14.5,7200,5.52747183021045,5.52747183021045,5.48172723575354,5.52747183021045,18887.477531663,0.0,1.0
2000-08-17,14.44,14.44,14.38,14.44,6200,5.504599532982,5.504599532982,5.48172723575354,5.504599532982,16264.2167633764,0.0,1.0
2000-08-18,14.44,14.5,14.38,14.38,7700,5.504599532982,5.52747183021045,5.48172723575354,5.48172723575354,20199.1079158062,0.0,1.0
2000-08-21,14.25,14.38,14.25,14.38,15900,5.43217059175855,5.48172723575354,5.43217059175855,5.48172723575354,41709.8462157557,0.0,1.0
2000-08-22,14.19,14.31,14.19,14.25,8500,5.40929829453009,5.45504288898701,5.40929829453009,5.43217059175855,22297.7165304355,0.0,1.0
2000-08-23,14.19,14.25,14.13,14.25,16400,5.40929829453009,5.43217059175855,5.38642599730164,5.43217059175855,43021.476599899,0.0,1.0
2000-08-24,14.44,14.5,14.13,14.13,30100,5.504599532982,5.52747183021045,5.38642599730164,5.38642599730164,78960.1491254244,0.0,1.0
2000-08-25,14.44,14.5,14.19,14.5,13700,5.504599532982,5.52747183021045,5.40929829453009,5.52747183021045,35938.6725255254,0.0,1.0
2000-08-28,14.5,14.5,14.38,14.38,7900,5.52747183021045,5.52747183021045,5.48172723575354,5.48172723575354,20723.7600694636,0.0,1.0
2000-08-29,14.44,14.5,14.19,14.5,8600,5.504599532982,5.52747183021045,5.40929829453009,5.52747183021045,22560.0426072641,0.0,1.0
2000-08-30,14.44,14.44,14.25,14.25,15000,5.62277306866236,5.62277306866236,5.54878921249575,5.54878921249575,38521.9174515838,0.31,1.0
2000-08-31,14.38,14.44,14.13,14.31,17700,5.59940974566238,5.62277306866236,5.50206256649579,5.57215253549573,45455.8625928689,0.0,1.0
2000-09-01,14.38,14.44,14.19,14.44,16600,5.59940974566238,5.62277306866236,5.52542588949577,5.62277306866236,42630.9219797527,0.0,1.0
2000-09-05,14.06,14.38,14.06,14.38,14000,5.47480535632914,5.59940974566238,5.47480535632914,5.59940974566238,35953.7896214782,0.0,1.0
2000-09-06,14.06,14.13,14.0,14.06,9200,5.47480535632914,5.50206256649579,5.45144203332916,5.47480535632914,23626.7760369714,0.0,1.0
2000-09-07,14.25,14.25,14.0,14.13,8900,5.54878921249575,5.54878921249575,5.45144203332916,5.50206256649579,22856.3376879397,0.0,1.0
2000-09-08,14.13,14.19,14.13,14.13,15800,5.50206256649579,5.52542588949577,5.50206256649579,5.50206256649579,40576.4197156682,0.0,1.0
2000-09-11,14.06,14.25,14.0,14.13,40500,5.47480535632914,5.54878921249575,5.45144203332916,5.50206256649579,104009.177119276,0.0,1.0
2000-09-12,14.06,14.06,14.0,14.0,13500,5.47480535632914,5.47480535632914,5.45144203332916,5.45144203332916,34669.7257064254,0.0,1.0
2000-09-13,13.56,14.0,13.56,14.0,30700,5.28011099799596,5.45144203332916,5.28011099799596,5.45144203332916,78841.5243842415,0.0,1.0
2000-09-14,13.69,13.81,13.56,13.69,23100,5.33073153116258,5.37745817716255,5.28011099799596,5.33073153116258,59323.7528754391,0.0,1.0
2000-09-15,13.44,13.81,13.38,13.81,31100,5.23338435199599,5.37745817716255,5.21002102899601,5.37745817716255,79868.7755162838,0.0,1.0
2000-09-18,13.44,13.5,13.31,13.5,20700,5.23338435199599,5.25674767499597,5.18276381882936,5.25674767499597,53160.2460831857,0.0,1.0
2000-09-19,13.0,13.44,13.0,13.44,35200,5.06205331666279,5.23338435199599,5.06205331666279,5.23338435199599,90398.0996197167,0.0,1.0
2000-09-20,12.88,13.13,12.56,13.13,21700,5.01532667066282,5.11267384982942,4.89072228132959,5.11267384982942,55728.3739132913,0.0,1.0
2000-09-21,12.63,12.63,12.25,12.5,57800,4.91797949149623,4.91797949149623,4.77001177916301,4.8673589583296,148437.788580103,0.0,1.0
2000-09-22,12.75,12.75,12.38,12.38,38900,4.9647061374962,4.9647061374962,4.82063231232964,4.82063231232964,99900.1725911073,0.0,1.0
2000-09-25,12.81,12.88,12.75,12.88,10900,4.98806946049618,5.01532667066282,4.9647061374962,5.01532667066282,27992.5933481509,0.0,1.0
2000-09-26,12.5,12.88,12.38,12.75,25800,4.8673589583296,5.01532667066282,4.82063231232964,4.9647061374962,66257.6980167242,0.0,1.0
2000-09-27,12.63,12.81,12.56,12.63,28600,4.91797949149623,4.98806946049618,4.89072228132959,4.91797949149623,73448.4559410198,0.0,1.0
2000-09-28,12.69,12.69,12.56,12.56,23200,4.94134281449621,4.94134281449621,4.89072228132959,4.89072228132959,59580.5656584497,0.0,1.0
2000-09-29,12.69,12.75,12.56,12.75,21400,4.94134281449621,4.9647061374962,4.89072228132959,4.9647061374962,54957.9355642596,0.0,1.0
2000-10-02,12.63,12.69,12.5,12.56,38500,4.91797949149623,4.94134281449621,4.8673589583296,4.89072228132959,98872.9214590652,0.0,1.0
2000-10-03,12.69,12.75,12.56,12.56,18900,4.94134281449621,4.9647061374962,4.89072228132959,4.89072228132959,48537.6159889957,0.0,1.0
2000-10-04,12.63,12.69,12.56,12.56,11700,4.91797949149623,4.94134281449621,4.89072228132959,4.89072228132959,30047.0956122354,0.0,1.0
2000-10-05,12.63,12.75,12.56,12.56,5400,4.91797949149623,4.9647061374962,4.89072228132959,4.89072228132959,13867.8902825702,0.0,1.0
2000-10-06,12.56,12.69,12.5,12.69,23300,4.89072228132959,4.94134281449621,4.8673589583296,4.94134281449621,59837.3784414601,0.0,1.0
2000-10-09,12.25,12.5,12.25,12.5,53000,4.77001177916301,4.8673589583296,4.77001177916301,4.8673589583296,136110.774995596,0.0,1.0
2000-10-10,12.19,12.31,12.19,12.25,9400,4.74664845616303,4.79337510216299,4.74664845616303,4.77001177916301,24140.4016029925,0.0,1.0
2000-10-11,12.19,12.31,12.0,12.31,41300,4.74664845616303,4.79337510216299,4.67266459999642,4.79337510216299,106063.679383361,0.0,1.0
2000-10-12,12.0,12.25,11.94,12.19,25600,4.67266459999642,4.77001177916301,4.64930127699644,4.74664845616303,65744.0724507031,0.0,1.0
2000-10-13,12.06,12.19,11.88,11.94,26500,4.6960279229964,4.74664845616303,4.62593795399646,4.64930127699644,68055.3874977981,0.0,1.0
2000-10-16,12.0,12.19,12.0,12.13,13900,4.67266459999642,4.74664845616303,4.67266459999642,4.72328513316305,35696.9768384677,0.0,1.0
2000-10-17,11.88,12.06,11.88,12.0,17200,4.62593795399646,4.6960279229964,4.62593795399646,4.67266459999642,44171.7986778161,0.0,1.0
2000-10-18,11.81,11.94,11.75,11.88,10500,4.59868074382981,4.64930127699644,4.57531742082983,4.62593795399646,26965.3422161087,0.0,1.0
2000-10-19,12.13,12.13,11.88,11.88,10600,4.72328513316305,4.72328513316305,4.62593795399646,4.62593795399646,27222.1549991192,0.0,1.0
2000-10-20,11.94,12.0,11.94,12.0,14300,4.64930127699644,4.67266459999642,4.64930127699644,4.67266459999642,36724.2279705099,0.0,1.0
2000-10-23,11.88,12.06,11.81,12.0,15400,4.62593795399646,4.6960279229964,4.59868074382981,4.67266459999642,39549.168583626,0.0,1.0
2000-10-24,11.69,12.06,11.63,12.0,51100,4.55195409782985,4.6960279229964,4.52859077482986,4.67266459999642,131231.332118395,0.0,1.0
2000-10-25,11.25,11.69,11.25,11.69,49600,4.38062306249664,4.55195409782985,4.38062306249664,4.55195409782985,127379.140373237,0.0,1.0
2000-10-26,11.31,11.69,11.31,11.38,40900,4.40398638549663,4.55195409782985,4.40398638549663,4.43124359566327,105036.428251318,0.0,1.0
2000-10-27,11.44,11.63,11.31,11.44,47900,4.45460691866325,4.52859077482986,4.40398638549663,4.45460691866325,123013.323062058,0.0,1.0
2000-10-30,11.88,12.06,11.5,11.56,70500,4.62593795399646,4.6960279229964,4.47797024166324,4.50133356466322,181053.012022444,0.0,1.0
2000-10-31,11.94,12.0,11.69,11.94,40400,4.64930127699644,4.67266459999642,4.55195409782985,4.64930127699644,103752.364336266,0.0,1.0
2000-11-01,11.94,12.0,11.88,11.94,31000,4.64930127699644,4.67266459999642,4.62593795399646,4.64930127699644,79611.9627332732,0.0,1.0
2000-11-02,12.06,12.13,12.0,12.0,30500,4.6960279229964,4.72328513316305,4.67266459999642,4.67266459999642,78327.8988182205,0.0,1.0
2000-11-03,12.5,12.5,12.06,12.06,45500,4.8673589583296,4.8673589583296,4.6960279229964,4.6960279229964,116849.816269804,0.0,1.0
2000-11-06,12.44,12.5,12.38,12.5,147600,4.84399563532962,4.8673589583296,4.82063231232964,4.8673589583296,379055.667723585,0.0,1.0
2000-11-07,12.56,12.63,12.38,12.38,64400,4.89072228132959,4.91797949149623,4.82063231232964,4.82063231232964,165387.4322588,0.0,1.0
2000-11-08,12.75,12.75,12.56,12.63,31900,4.9647061374962,4.9647061374962,4.89072228132959,4.91797949149623,81923.2777803682,0.0,1.0
2000-11-09,12.63,12.75,12.5,12.75,28100,4.91797949149623,4.9647061374962,4.8673589583296,4.9647061374962,72164.392025967,0.0,1.0
2000-11-10,12.5,12.56,12.5,12.56,19400,4.8673589583296,4.89072228132959,4.8673589583296,4.89072228132959,49821.6799040484,0.0,1.0
2000-11-13,12.31,12.38,12.19,12.38,39400,4.79337510216299,4.82063231232964,4.74664845616303,4.82063231232964,101184.23650616,0.0,1.0
2000-11-14,12.69,12.75,12.25,12.25,38300,4.94134281449621,4.9647061374962,4.77001177916301,4.77001177916301,98359.2958930441,0.0,1.0
2000-11-15,12.88,12.88,12.5,12.63,32600,5.01532667066282,5.01532667066282,4.8673589583296,4.91797949149623,83720.9672614422,0.0,1.0
2000-11-16,10.56,11.0,10.5,10.63,32800,4.96081225032953,5.16751276075993,4.93262581708902,4.99369642244346,69820.8241960763,2.18,1.0
2000-11-17,10.63,10.63,10.56,10.56,45000,4.99369642244346,4.99369642244346,4.96081225032953,4.96081225032953,95790.7649031535,0.0,1.0
2000-11-20,10.38,10.5,10.25,10.5,45900,4.87625295060801,4.93262581708902,4.81518234525357,4.93262581708902,97706.5802012165,0.0,1.0
2000-11-21,10.13,10.31,9.938,10.31,37500,4.75880947877255,4.84336877849408,4.66861289240293,4.84336877849408,79825.6374192946,0.0,1.0
2000-11-22,9.875,10.0,9.75,10.0,31500,4.63901713750039,4.69773887341812,4.58029540158266,4.69773887341812,67053.5354322075,0.0,1.0
2000-11-24,10.0,10.0,9.875,10.0,27000,4.69773887341812,4.69773887341812,4.63901713750039,4.69773887341812,57474.4589418921,0.0,1.0
2000-11-27,10.0,10.13,9.875,10.0,59000,4.69773887341812,4.75880947877255,4.63901713750039,4.69773887341812,125592.336206357,0.0,1.0
2000-11-28,9.938,10.06,9.813,10.06,32100,4.66861289240293,4.72592530665863,4.6098911564852,4.72592530665863,68330.7456309161,0.0,1.0
2000-11-29,9.563,9.938,9.563,9.813,55100,4.49244768464975,4.66861289240293,4.49244768464975,4.6098911564852,117290.46991475,0.0,1.0
2000-11-30,9.5,9.688,9.5,9.563,41200,4.46285192974721,4.55116942056747,4.46285192974721,4.49244768464975,87701.7669779984,0.0,1.0
2000-12-01,9.688,9.75,9.5,9.5,25200,4.55116942056747,4.58029540158266,4.46285192974721,4.46285192974721,53642.828345766,0.0,1.0
2000-12-04,9.438,9.625,9.438,9.563,44700,4.43372594873202,4.52157366566494,4.43372594873202,4.49244768464975,95152.1598037991,0.0,1.0
2000-12-05,9.813,9.813,9.438,9.5,112700,4.6098911564852,4.6098911564852,4.43372594873202,4.46285192974721,239902.648990787,0.0,1.0
2000-12-06,9.813,9.875,9.625,9.813,68700,4.6098911564852,4.63901713750039,4.52157366566494,4.6098911564852,146240.567752148,0.0,1.0
2000-12-07,9.75,9.875,9.75,9.813,41400,4.58029540158266,4.63901713750039,4.58029540158266,4.6098911564852,88127.5037109013,0.0,1.0
2000-12-08,10.25,10.31,9.813,9.813,70800,4.81518234525357,4.84336877849408,4.6098911564852,4.6098911564852,150710.803447628,0.0,1.0
2000-12-11,10.38,10.56,10.13,10.38,53800,4.87625295060801,4.96081225032953,4.75880947877255,4.87625295060801,114523.181150881,0.0,1.0
2000-12-12,10.38,10.5,10.25,10.25,15700,4.87625295060801,4.93262581708902,4.81518234525357,4.81518234525357,33420.333532878,0.0,1.0
2000-12-13,10.25,10.38,10.25,10.31,43300,4.81518234525357,4.87625295060801,4.81518234525357,4.84336877849408,92172.0026734788,0.0,1.0
2000-12-14,9.875,10.25,9.75,10.13,48200,4.63901713750039,4.81518234525357,4.58029540158266,4.75880947877255,102602.5526296,0.0,1.0
2000-12-15,9.75,9.938,9.75,9.813,36300,4.58029540158266,4.66861289240293,4.58029540158266,4.6098911564852,77271.2170218772,0.0,1.0
2000-12-18,9.813,9.938,9.75,9.938,30000,4.6098911564852,4.66861289240293,4.58029540158266,4.66861289240293,63860.5099354356,0.0,1.0
2000-12-19,9.625,9.938,9.5,9.688,90200,4.52157366566494,4.66861289240293,4.46285192974721,4.55116942056747,192007.26653921,0.0,1.0
2000-12-20,9.375,9.5,9.313,9.5,70900,4.40413019382949,4.46285192974721,4.37500421281429,4.46285192974721,150923.671814079,0.0,1.0
2000-12-21,9.563,9.688,9.25,9.25,92800,4.49244768464975,4.55116942056747,4.34540845791176,4.34540845791176,197541.844066947,0.0,1.0
2000-12-22,9.625,9.625,9.438,9.625,38900,4.52157366566494,4.52157366566494,4.43372594873202,4.52157366566494,82805.7945496149,0.0,1.0
2000-12-26,9.62,9.81,9.56,9.75,42000,4.51922479622823,4.60848183482317,4.49103836298772,4.58029540158266,89404.7139096099,0.0,1.0
2000-12-27,9.563,9.625,9.5,9.563,60200,4.49244768464975,4.52157366566494,4.46285192974721,4.49244768464975,128146.756603774,0.0,1.0
2000-12-28,9.438,9.563,9.375,9.5,115700,4.43372594873202,4.49244768464975,4.40413019382949,4.46285192974721,246288.69998433,0.0,1.0
2000-12-29,9.5,9.563,9.438,9.438,99700,4.46285192974721,4.49244768464975,4.43372594873202,4.43372594873202,212229.761352098,0.0,1.0
2001-01-02,9.563,9.625,9.5,9.5,66000,4.49244768464975,4.52157366566494,4.46285192974721,4.46285192974721,140493.121857958,0.0,1.0
2001-01-03,10.31,10.31,9.5,9.5,78500,4.84336877849408,4.84336877849408,4.46285192974721,4.46285192974721,167101.66766439,0.0,1.0
2001-01-04,10.19,10.44,10.06,10.44,32700,4.78699591201306,4.90443938384851,4.72592530665863,4.90443938384851,69607.9558296249,0.0,1.0
2001-01-05,10.19,10.31,10.06,10.31,38900,4.78699591201306,4.84336877849408,4.72592530665863,4.84336877849408,82805.7945496149,0.0,1.0
2001-01-08,10.13,10.38,10.0,10.31,51300,4.75880947877255,4.87625295060801,4.69773887341812,4.84336877849408,109201.471989595,0.0,1.0
2001-01-09,10.06,10.13,10.06,10.06,24800,4.72592530665863,4.75880947877255,4.72592530665863,4.72592530665863,52791.3548799601,0.0,1.0
2001-01-10,10.0,10.06,9.875,10.06,9200,4.69773887341812,4.72592530665863,4.63901713750039,4.72592530665863,19583.8897135336,0.0,1.0
2001-01-11,10.38,10.38,10.0,10.06,22400,4.87625295060801,4.87625295060801,4.69773887341812,4.72592530665863,47682.5140851253,0.0,1.0
2001-01-12,10.5,10.63,10.38,10.38,31600,4.93262581708902,4.99369642244346,4.87625295060801,4.87625295060801,67266.4037986589,0.0,1.0
2001-01-16,10.94,10.94,10.56,10.63,36000,5.13932632751942,5.13932632751942,4.96081225032953,4.99369642244346,76632.6119225228,0.0,1.0
2001-01-17,11.06,11.19,10.81,10.88,31900,5.19569919400044,5.25676979935487,5.07825572216499,5.11113989427891,67905.0088980132,0.0,1.0
2001-01-18,11.19,11.25,11.06,11.13,42000,5.25676979935487,5.28495623259538,5.19569919400044,5.22858336611437,89404.71390961,0.0,1.0
2001-01-19,11.13,11.5,11.13,11.19,57600,5.22858336611437,5.40239970443084,5.22858336611437,5.25676979935487,122612.179076036,0.0,1.0
2001-01-22,11.0,11.25,10.88,11.25,31400,5.16751276075993,5.28495623259538,5.11113989427891,5.28495623259538,66840.667065756,0.0,1.0
2001-01-23,11.06,11.06,10.81,10.88,30200,5.19569919400044,5.19569919400044,5.07825572216499,5.11113989427891,64286.2466683385,0.0,1.0
2001-01-24,11.19,11.25,11.0,11.06,19600,5.25676979935487,5.28495623259538,5.16751276075993,5.19569919400044,41722.1998244847,0.0,1.0
2001-01-25,11.13,11.19,11.0,11.19,18800,5.22858336611437,5.25676979935487,5.16751276075993,5.25676979935487,40019.252892873,0.0,1.0
2001-01-26,11.0,11.06,10.94,11.0,5300,5.16751276075993,5.19569919400044,5.13932632751942,5.16751276075993,11282.023421927,0.0,1.0
2001-01-29,10.99,11.0,10.94,11.0,14000,5.16281502188651,5.16751276075993,5.13932632751942,5.16751276075993,29801.5713032033,0.0,1.0
2001-01-30,10.99,10.99,10.91,10.95,18600,5.16281502188651,5.16281502188651,5.12523311089917,5.14402406639284,39593.5161599701,0.0,1.0
2001-01-31,10.91,11.1,10.9,11.05,40100,5.12523311089917,5.21449014949411,5.12053537202575,5.19100145512702,85360.2149470322,0.0,1.0
2001-02-01,10.95,11.0,10.75,11.0,36400,5.14402406639284,5.16751276075993,5.05006928892448,5.16751276075993,77484.0853883286,0.0,1.0
2001-02-02,10.84,11.0,10.6,10.9,22700,5.09234893878524,5.16751276075993,4.9796032058232,5.12053537202575,48321.1191844796,0.0,1.0
2001-02-05,10.8,10.8,10.7,10.75,8800,5.07355798329157,5.07355798329157,5.02658059455739,5.05006928892448,18732.4162477278,0.0,1.0
2001-02-06,10.68,10.83,10.55,10.83,27900,5.01718511681055,5.08765119991182,4.95611451145611,5.08765119991182,59390.2742399552,0.0,1.0
2001-02-07,10.69,10.74,10.6,10.6,9500,5.02188285568397,5.04537155005106,4.9796032058232,4.9796032058232,20222.4948128879,0.0,1.0
2001-02-08,10.55,10.69,10.55,10.65,11700,4.95611451145611,5.02188285568397,4.95611451145611,5.0030919001903,24905.5988748199,0.0,1.0
2001-02-09,10.47,10.5,10.46,10.5,19600,4.91853260046877,4.93262581708902,4.91383486159535,4.93262581708902,41722.1998244846,0.0,1.0
2001-02-12,10.15,10.47,10.15,10.47,57100,4.76820495651939,4.91853260046877,4.76820495651939,4.91853260046877,121547.837243779,0.0,1.0
2001-02-13,10.04,10.27,10.01,10.2,21800,4.71652982891179,4.82457782300041,4.70243661229154,4.79169365088648,46405.3038864166,0.0,1.0
2001-02-14,10.1,10.15,10.0,10.05,34700,4.7447162621523,4.76820495651939,4.69773887341812,4.72122756778521,73865.3231586539,0.0,1.0
2001-02-15,10.05,10.22,10.0,10.2,27500,4.72122756778521,4.80108912863332,4.69773887341812,4.79169365088648,58538.8007741493,0.0,1.0
2001-02-16,9.93,10.09,9.91,10.09,38600,4.66485470130419,4.74001852327888,4.65545922355735,4.74001852327888,82167.1894502606,0.0,1.0
2001-02-20,9.9,10.05,9.85,10.05,13200,4.65076148468394,4.72122756778521,4.62727279031685,4.72122756778521,28098.6243715917,0.0,1.0
2001-02-21,9.71,9.9,9.61,9.9,26700,4.56150444608899,4.65076148468394,4.51452705735481,4.65076148468394,56835.8538425378,0.0,1.0
2001-02-22,9.61,9.85,9.61,9.75,30300,4.51452705735481,4.62727279031685,4.51452705735481,4.58029540158266,64499.11503479,0.0,1.0
2001-02-23,9.6,9.65,9.5,9.65,18300,4.50982931848139,4.53331801284848,4.46285192974721,4.53331801284848,38954.9110606158,0.0,1.0
2001-02-26,9.75,9.75,9.5,9.7,19000,4.58029540158266,4.58029540158266,4.46285192974721,4.55680670721557,40444.989625776,0.0,1.0
2001-02-27,9.87,9.87,9.65,9.85,10900,4.63666826806368,4.63666826806368,4.53331801284848,4.62727279031685,23202.6519432083,0.0,1.0
2001-02-28,9.62,9.85,9.62,9.85,12600,4.51922479622823,4.62727279031685,4.51922479622823,4.62727279031685,26821.414172883,0.0,1.0
2001-03-01,9.65,9.75,9.55,9.7,29500,4.53331801284848,4.58029540158266,4.4863406241143,4.55680670721557,62796.1681031784,0.0,1.0
2001-03-02,9.72,9.8,9.6,9.7,10800,4.56620218496241,4.60378409594976,4.50982931848139,4.55680670721557,22989.7835767568,0.0,1.0
2001-03-05,9.8,9.85,9.6,9.75,19700,4.60378409594976,4.62727279031685,4.50982931848139,4.58029540158266,41935.068190936,0.0,1.0
2001-03-06,9.78,9.84,9.76,9.83,17900,4.59438861820292,4.62257505144343,4.58499314045608,4.61787731257001,38103.4375948099,0.0,1.0
2001-03-07,9.76,9.95,9.75,9.8,42900,4.58499314045608,4.67425017905103,4.58029540158266,4.60378409594976,91320.529207673,0.0,1.0
2001-03-08,9.8,9.84,9.71,9.76,20000,4.60378409594976,4.62257505144343,4.56150444608899,4.58499314045608,42573.6732902904,0.0,1.0
2001-03-09,9.7,9.75,9.56,9.75,11700,4.55680670721557,4.58029540158266,4.49103836298772,4.58029540158266,24905.5988748199,0.0,1.0
2001-03-12,9.4,9.6,9.35,9.5,36300,4.41587454101303,4.50982931848139,4.39238584664594,4.46285192974721,77271.2170218771,0.0,1.0
2001-03-13,9.3,9.38,9.25,9.38,21800,4.36889715227885,4.40647906326619,4.34540845791176,4.40647906326619,46405.3038864166,0.0,1.0
2001-03-14,8.9,9.08,8.85,9.07,63300,4.18098759734213,4.26554689706365,4.15749890297503,4.26084915819023,134745.675963769,0.0,1.0
2001-03-15,9.0,9.06,8.55,8.55,34500,4.22796498607631,4.25615141931682,4.01656673677249,4.01656673677249,73439.5864257509,0.0,1.0
2001-03-16,8.61,8.65,8.51,8.55,38500,4.044753170013,4.06354412550667,3.99777578127882,4.01656673677249,81954.3210838091,0.0,1.0
2001-03-19,8.5,8.5,8.4,8.5,63900,3.9930780424054,3.9930780424054,3.94610065367122,3.9930780424054,136022.886162478,0.0,1.0
2001-03-20,8.45,8.75,8.45,8.51,56000,3.96958934803831,4.11052151424085,3.96958934803831,3.99777578127882,119206.285212813,0.0,1.0
2001-03-21,8.26,8.4,8.25,8.35,59100,3.88033230944337,3.94610065367122,3.87563457056995,3.92261195930413,125805.204572808,0.0,1.0
2001-03-22,7.8,8.05,7.75,8.05,145500,3.66423632126613,3.78167979310159,3.64074762689904,3.78167979310159,309723.473186863,0.0,1.0
2001-03-23,8.12,8.27,8.0,8.1,52000,3.81456396521551,3.88503004831678,3.75819109873449,3.80516848746868,110691.550554755,0.0,1.0
2001-03-26,8.27,8.3,8.22,8.22,81400,3.88503004831678,3.89912326493704,3.86154135394969,3.86154135394969,173274.850291482,0.0,1.0
2001-03-27,8.64,8.66,8.29,8.38,23100,4.05884638663325,4.06824186438009,3.89442552606362,3.93670517592438,49172.5926502855,0.0,1.0
2001-03-28,8.32,8.54,8.25,8.54,42500,3.90851874268387,4.01186899789907,3.87563457056995,4.01186899789907,90469.0557418673,0.0,1.0
2001-03-29,8.16,8.39,8.05,8.33,35700,3.83335492070918,3.9414029147978,3.78167979310159,3.91321648155729,75994.0068231685,0.0,1.0
2001-03-30,8.26,8.4,8.25,8.3,56300,3.88033230944337,3.94610065367122,3.87563457056995,3.89912326493704,119844.890312167,0.0,1.0
2001-04-02,8.26,8.35,8.2,8.28,10600,3.88033230944337,3.92261195930413,3.85214587620286,3.8897277871902,22564.0468438539,0.0,1.0
2001-04-03,8.09,8.22,8.0,8.2,24900,3.80047074859526,3.86154135394969,3.75819109873449,3.85214587620286,53004.2232464116,0.0,1.0
2001-04-04,8.2,8.2,8.0,8.05,13800,3.85214587620286,3.85214587620286,3.75819109873449,3.78167979310159,29375.8345703004,0.0,1.0
2001-04-05,8.53,8.53,8.24,8.24,39700,4.00717125902565,4.00717125902565,3.87093683169653,3.87093683169653,84508.7414812266,0.0,1.0
2001-04-06,8.2,8.34,8.15,8.34,17300,3.85214587620286,3.91791422043071,3.82865718183577,3.91791422043071,36826.2273961012,0.0,1.0
2001-04-09,8.25,8.4,8.2,8.3,25300,3.87563457056995,3.94610065367122,3.85214587620286,3.89912326493704,53855.6967122174,0.0,1.0
2001-04-10,8.38,8.5,8.33,8.35,30400,3.93670517592438,3.9930780424054,3.91321648155729,3.92261195930413,64711.9834012415,0.0,1.0
2001-04-11,8.42,8.65,8.42,8.45,27400,3.95549613141806,4.06354412550667,3.95549613141806,3.96958934803831,58325.9324076978,0.0,1.0
2001-04-12,8.58,8.58,8.4,8.45,8700,4.03065995339275,4.03065995339275,3.94610065367122,3.96958934803831,18519.5478812763,0.0,1.0
2001-04-16,8.52,8.59,8.35,8.55,20600,4.00247352015224,4.03535769226616,3.92261195930413,4.01656673677249,43850.8834889991,0.0,1.0
2001-04-17,8.39,8.44,8.34,8.35,25000,3.9414029147978,3.96489160916489,3.91791422043071,3.92261195930413,53217.0916128631,0.0,1.0
2001-04-18,8.78,8.79,8.41,8.49,20400,4.12461473086111,4.12931246973453,3.95079839254464,3.98838030353198,43425.1467560962,0.0,1.0
2001-04-19,8.75,8.77,8.59,8.75,17500,4.11052151424085,4.11991699198769,4.03535769226616,4.11052151424085,37251.9641290042,0.0,1.0
2001-04-20,8.79,8.8,8.66,8.7,21700,4.12931246973453,4.13401020860794,4.06824186438009,4.08703281987376,46192.4355199651,0.0,1.0
2001-04-23,8.68,8.68,8.55,8.6,15000,4.07763734212693,4.07763734212693,4.01656673677249,4.04005543113958,31930.2549677178,0.0,1.0
2001-04-24,8.7,8.84,8.65,8.72,18100,4.08703281987376,4.15280116410162,4.06354412550667,4.0964282976206,38529.1743277129,0.0,1.0
2001-04-25,8.89,8.91,8.7,8.8,23300,4.17628985846871,4.18568533621554,4.08703281987376,4.13401020860794,49598.3293831883,0.0,1.0
2001-04-26,8.92,8.94,8.76,8.89,19900,4.19038307508896,4.1997785528358,4.11521925311427,4.17628985846871,42360.804923839,0.0,1.0
2001-04-27,8.92,8.92,8.83,8.92,13900,4.19038307508896,4.19038307508896,4.1481034252282,4.19038307508896,29588.7029367519,0.0,1.0
2001-04-30,9.0,9.14,9.0,9.1,49800,4.22796498607631,4.29373333030416,4.22796498607631,4.27494237481049,106008.446492823,0.0,1.0
2001-05-01,9.05,9.06,8.99,9.05,14100,4.2514536804434,4.25615141931682,4.22326724720289,4.2514536804434,30014.4396696547,0.0,1.0
2001-05-02,9.02,9.04,9.02,9.04,8800,4.23736046382314,4.24675594156998,4.23736046382314,4.24675594156998,18732.4162477278,0.0,1.0
2001-05-03,8.86,8.92,8.86,8.92,23800,4.16219664184845,4.19038307508896,4.16219664184845,4.19038307508896,50662.6712154456,0.0,1.0
2001-05-04,8.89,8.98,8.75,8.83,22600,4.17628985846871,4.21856950832947,4.11052151424085,4.1481034252282,48108.2508180282,0.0,1.0
2001-05-07,8.85,8.89,8.85,8.85,6300,4.15749890297503,4.17628985846871,4.15749890297503,4.15749890297503,13410.7070864415,0.0,1.0
2001-05-08,8.83,8.86,8.81,8.86,12300,4.1481034252282,4.16219664184845,4.13870794748136,4.16219664184845,26182.8090735286,0.0,1.0
2001-05-09,8.65,8.75,8.62,8.73,40800,4.06354412550667,4.11052151424085,4.04945090888642,4.10112603649402,86850.2935121925,0.0,1.0
2001-05-10,8.83,8.85,8.75,8.75,29300,4.1481034252282,4.15749890297503,4.11052151424085,4.11052151424085,62370.4313702755,0.0,1.0
2001-05-11,8.74,8.82,8.7,8.82,8800,4.10582377536744,4.14340568635478,4.08703281987376,4.14340568635478,18732.4162477278,0.0,1.0
2001-05-14,8.6,8.69,8.6,8.69,6600,4.04005543113958,4.08233508100034,4.04005543113958,4.08233508100034,14049.3121857958,0.0,1.0
2001-05-15,8.72,8.76,8.61,8.61,15300,4.0964282976206,4.11521925311427,4.044753170013,4.044753170013,32568.8600670722,0.0,1.0
2001-05-16,8.76,8.79,8.6,8.65,32000,4.11521925311427,4.12931246973453,4.04005543113958,4.06354412550667,68117.8772644647,0.0,1.0
2001-05-17,8.66,8.76,8.66,8.66,41300,4.06824186438009,4.11521925311427,4.06824186438009,4.06824186438009,87914.6353444498,0.0,1.0
2001-05-18,8.74,8.82,8.66,8.72,11800,4.10582377536744,4.14340568635478,4.06824186438009,4.0964282976206,25118.4672412713,0.0,1.0
2001-05-21,8.73,8.77,8.62,8.65,44400,4.10112603649402,4.11991699198769,4.04945090888642,4.06354412550667,94513.5547044447,0.0,1.0
2001-05-22,8.59,8.76,8.55,8.76,68000,4.03535769226616,4.11521925311427,4.01656673677249,4.11521925311427,144750.489186988,0.0,1.0
2001-05-23,8.6,8.63,8.5,8.59,60400,4.04005543113958,4.05414864775984,3.9930780424054,4.03535769226616,128572.493336677,0.0,1.0
2001-05-24,8.7,8.75,8.58,8.6,38300,4.08703281987376,4.11052151424085,4.03065995339275,4.04005543113958,81528.5843509062,0.0,1.0
2001-05-25,8.63,8.65,8.6,8.65,14400,4.05414864775984,4.06354412550667,4.04005543113958,4.06354412550667,30653.0447690091,0.0,1.0
2001-05-29,8.5,8.55,8.5,8.55,35900,3.9930780424054,4.01656673677249,3.9930780424054,4.01656673677249,76419.7435560713,0.0,1.0
2001-05-30,8.47,8.5,8.46,8.5,16900,3.97898482578515,3.9930780424054,3.97428708691173,3.9930780424054,35974.7539302954,0.0,1.0
2001-05-31,8.49,8.53,8.45,8.52,10700,3.98838030353198,4.00717125902565,3.96958934803831,4.00247352015224,22776.9152103054,0.0,1.0
2001-06-01,8.58,8.7,8.47,8.54,30800,4.03065995339275,4.08703281987376,3.97898482578515,4.01186899789907,65563.4568670472,0.0,1.0
2001-06-04,8.47,8.6,8.46,8.6,12600,3.97898482578515,4.04005543113958,3.97428708691173,4.04005543113958,26821.4141728829,0.0,1.0
2001-06-05,8.49,8.5,8.45,8.5,58200,3.98838030353198,3.9930780424054,3.96958934803831,3.9930780424054,123889.389274745,0.0,1.0
2001-06-06,8.35,8.47,8.35,8.47,12000,3.92261195930413,3.97898482578515,3.92261195930413,3.97898482578515,25544.2039741743,0.0,1.0
2001-06-07,8.45,8.47,8.36,8.36,16100,3.96958934803831,3.97898482578515,3.92730969817755,3.92730969817755,34271.8069986838,0.0,1.0
2001-06-08,8.46,8.47,8.4,8.4,24600,3.97428708691173,3.97898482578515,3.94610065367122,3.94610065367122,52365.6181470572,0.0,1.0
2001-06-11,8.47,8.54,8.47,8.54,19200,3.97898482578515,4.01186899789907,3.97898482578515,4.01186899789907,40870.7263586788,0.0,1.0
2001-06-12,8.42,8.49,8.33,8.38,28700,3.95549613141806,3.98838030353198,3.91321648155729,3.93670517592438,61093.2211715667,0.0,1.0
2001-06-13,8.35,8.45,8.35,8.41,46700,3.92261195930413,3.96958934803831,3.92261195930413,3.95079839254464,99409.5271328281,0.0,1.0
2001-06-14,8.32,8.35,8.25,8.35,14700,3.90851874268387,3.92261195930413,3.87563457056995,3.92261195930413,31291.6498683635,0.0,1.0
2001-06-15,8.22,8.33,8.22,8.25,15400,3.86154135394969,3.91321648155729,3.86154135394969,3.87563457056995,32781.7284335237,0.0,1.0
2001-06-18,8.16,8.23,8.16,8.23,43600,3.83335492070918,3.86623909282311,3.83335492070918,3.86623909282311,92810.6077728332,0.0,1.0
2001-06-19,8.18,8.29,8.16,8.19,17200,3.84275039845602,3.89442552606362,3.83335492070918,3.84744813732944,36613.3590296498,0.0,1.0
2001-06-20,8.21,8.22,8.11,8.12,39400,3.85684361507628,3.86154135394969,3.80986622634209,3.81456396521551,83870.1363818721,0.0,1.0
2001-06-21,8.43,8.47,8.29,8.4,44800,3.96019387029147,3.97898482578515,3.89442552606362,3.94610065367122,95365.0281702506,0.0,1.0
2001-06-22,8.18,8.4,8.18,8.4,15100,3.84275039845602,3.94610065367122,3.84275039845602,3.94610065367122,32143.1233341693,0.0,1.0
2001-06-25,8.25,8.3,8.22,8.28,8600,3.87563457056995,3.89912326493704,3.86154135394969,3.8897277871902,18306.6795148249,0.0,1.0
2001-06-26,8.2,8.2,8.11,8.19,19300,3.85214587620286,3.85214587620286,3.80986622634209,3.84744813732944,41083.5947251302,0.0,1.0
2001-06-27,8.12,8.25,8.11,8.15,14500,3.81456396521551,3.87563457056995,3.80986622634209,3.82865718183577,30865.9131354606,0.0,1.0
2001-06-28,8.18,8.2,8.12,8.12,7200,3.84275039845602,3.85214587620286,3.81456396521551,3.81456396521551,15326.5223845046,0.0,1.0
2001-06-29,8.3,8.3,8.21,8.21,24200,3.89912326493704,3.89912326493704,3.85684361507628,3.85684361507628,51514.1446812514,0.0,1.0
2001-07-02,8.58,8.6,8.34,8.35,17800,4.03065995339275,4.04005543113958,3.91791422043071,3.92261195930413,37890.5692283585,0.0,1.0
2001-07-03,8.45,8.58,8.45,8.58,12900,3.96958934803831,4.03065995339275,3.96958934803831,4.03065995339275,27460.0192722373,0.0,1.0
2001-07-05,8.34,8.45,8.31,8.45,13900,3.91791422043071,3.96958934803831,3.90382100381046,3.96958934803831,29588.7029367519,0.0,1.0
2001-07-06,8.23,8.3,8.15,8.26,25300,3.86623909282311,3.89912326493704,3.82865718183577,3.88033230944337,53855.6967122174,0.0,1.0
2001-07-09,8.27,8.27,8.2,8.23,3300,3.88503004831678,3.88503004831678,3.85214587620286,3.86623909282311,7024.65609289793,0.0,1.0
2001-07-10,8.2,8.27,8.15,8.22,8900,3.85214587620286,3.88503004831678,3.82865718183577,3.86154135394969,18945.2846141792,0.0,1.0
2001-07-11,8.11,8.2,8.09,8.15,21600,3.80986622634209,3.85214587620286,3.80047074859526,3.82865718183577,45979.5671535137,0.0,1.0
2001-07-12,8.16,8.24,8.15,8.2,28800,3.83335492070918,3.87093683169653,3.82865718183577,3.85214587620286,61306.0895380183,0.0,1.0
2001-07-13,8.17,8.17,8.1,8.17,22200,3.8380526595826,3.8380526595826,3.80516848746868,3.8380526595826,47256.7773522224,0.0,1.0
2001-07-16,8.06,8.19,8.06,8.18,19700,3.786377531975,3.84744813732944,3.786377531975,3.84275039845602,41935.0681909361,0.0,1.0
2001-07-17,8.13,8.13,8.06,8.1,33900,3.81926170408893,3.81926170408893,3.786377531975,3.80516848746868,72162.3762270423,0.0,1.0
2001-07-18,8.02,8.08,8.01,8.07,20900,3.76758657648133,3.79577300972184,3.76288883760791,3.79107527084842,44489.4885883535,0.0,1.0
2001-07-19,8.05,8.15,8.02,8.07,28900,3.78167979310159,3.82865718183577,3.76758657648133,3.79107527084842,61518.9579044696,0.0,1.0
2001-07-20,8.1,8.1,8.02,8.04,41400,3.80516848746868,3.80516848746868,3.76758657648133,3.77698205422817,88127.5037109011,0.0,1.0
2001-07-23,8.15,8.16,8.07,8.08,29600,3.82865718183577,3.83335492070918,3.79107527084842,3.79577300972184,63009.0364696298,0.0,1.0
2001-07-24,8.08,8.12,8.03,8.11,18100,3.79577300972184,3.81456396521551,3.77228431535475,3.80986622634209,38529.1743277128,0.0,1.0
2001-07-25,8.09,8.1,8.06,8.07,24300,3.80047074859526,3.80516848746868,3.786377531975,3.79107527084842,51727.0130477028,0.0,1.0
2001-07-26,8.11,8.11,8.02,8.05,29700,3.80986622634209,3.80986622634209,3.76758657648133,3.78167979310159,63221.9048360813,0.0,1.0
2001-07-27,8.16,8.19,8.11,8.12,24700,3.83335492070918,3.84744813732944,3.80986622634209,3.81456396521551,52578.4865135087,0.0,1.0
2001-07-30,8.21,8.27,8.15,8.22,32500,3.85684361507628,3.88503004831678,3.82865718183577,3.86154135394969,69182.2190967219,0.0,1.0
2001-07-31,8.22,8.29,8.2,8.2,31500,3.86154135394969,3.89442552606362,3.85214587620286,3.85214587620286,67053.5354322075,0.0,1.0
2001-08-01,8.29,8.37,8.26,8.26,27800,3.89442552606362,3.93200743705096,3.88033230944337,3.88033230944337,59177.4058735037,0.0,1.0
2001-08-02,8.36,8.42,8.35,8.39,22900,3.92730969817755,3.95549613141806,3.92261195930413,3.9414029147978,48746.8559173825,0.0,1.0
2001-08-03,8.3,8.34,8.3,8.31,11900,3.89912326493704,3.91791422043071,3.89912326493704,3.90382100381046,25331.3356077228,0.0,1.0
2001-08-06,8.24,8.32,8.23,8.3,7800,3.87093683169653,3.90851874268387,3.86623909282311,3.89912326493704,16603.7325832133,0.0,1.0
2001-08-07,8.25,8.35,8.15,8.2,12000,3.87563457056995,3.92261195930413,3.82865718183577,3.85214587620286,25544.2039741742,0.0,1.0
2001-08-08,8.08,8.19,8.08,8.17,14800,3.79577300972184,3.84744813732944,3.79577300972184,3.8380526595826,31504.5182348149,0.0,1.0
2001-08-09,8.1,8.18,8.05,8.18,3500,3.80516848746868,3.84275039845602,3.78167979310159,3.84275039845602,7450.39282580082,0.0,1.0
2001-08-10,8.03,8.1,8.02,8.04,10400,3.77228431535475,3.80516848746868,3.76758657648133,3.77698205422817,22138.310110951,0.0,1.0
2001-08-13,8.08,8.09,8.01,8.09,15900,3.79577300972184,3.80047074859526,3.76288883760791,3.80047074859526,33846.0702657809,0.0,1.0
2001-08-14,8.12,8.23,8.1,8.11,25200,3.81456396521551,3.86623909282311,3.80516848746868,3.80986622634209,53642.828345766,0.0,1.0
2001-08-15,8.12,8.15,8.08,8.12,11300,3.81456396521551,3.82865718183577,3.79577300972184,3.81456396521551,24054.1254090141,0.0,1.0
2001-08-16,8.13,8.15,8.08,8.15,13300,3.81926170408893,3.82865718183577,3.79577300972184,3.82865718183577,28311.4927380431,0.0,1.0
2001-08-17,8.03,8.09,8.03,8.04,18000,3.77228431535475,3.80047074859526,3.77228431535475,3.77698205422817,38316.3059612614,0.0,1.0
2001-08-20,8.0,8.07,7.82,8.01,20100,3.75819109873449,3.79107527084842,3.67363179901297,3.76288883760791,42786.5416567419,0.0,1.0
2001-08-21,8.03,8.05,7.9,7.9,3500,3.77228431535475,3.78167979310159,3.71121371000031,3.71121371000031,7450.39282580082,0.0,1.0
2001-08-22,8.05,8.09,7.97,8.05,25100,3.78167979310159,3.80047074859526,3.74409788211424,3.78167979310159,53429.9599793144,0.0,1.0
2001-08-23,7.98,8.05,7.97,8.01,12300,3.74879562098766,3.78167979310159,3.74409788211424,3.76288883760791,26182.8090735286,0.0,1.0
2001-08-24,8.14,8.14,7.97,7.97,30100,3.82395944296235,3.82395944296235,3.74409788211424,3.74409788211424,64073.3783018871,0.0,1.0
2001-08-27,8.1,8.17,8.1,8.12,27500,3.80516848746868,3.8380526595826,3.80516848746868,3.81456396521551,58538.8007741493,0.0,1.0
2001-08-28,8.12,8.2,8.1,8.1,14800,3.81456396521551,3.85214587620286,3.80516848746868,3.80516848746868,31504.5182348149,0.0,1.0
2001-08-29,8.09,8.24,8.05,8.08,25300,3.80986622634209,3.8805065148404,3.79102881607588,3.80515687377554,53722.8836500418,0.02,1.0
2001-08-30,8.0,8.07,7.95,8.07,18200,3.76748205324311,3.80044752120899,3.74393529041034,3.80044752120899,38646.5012818482,0.0,1.0
2001-08-31,7.9,8.0,7.9,8.0,14700,3.72038852757757,3.76748205324311,3.72038852757757,3.76748205324311,31214.4818045697,0.0,1.0
2001-09-04,7.73,7.84,7.73,7.84,53900,3.64032953394615,3.69213241217825,3.64032953394615,3.69213241217825,114453.099950089,0.0,1.0
2001-09-05,7.75,7.75,7.64,7.7,42300,3.64974823907926,3.64974823907926,3.59794536084717,3.62620147624649,89821.2639682517,0.0,1.0
2001-09-06,7.51,7.65,7.5,7.65,17900,3.53672377748197,3.60265471341372,3.53201442491541,3.60265471341372,38009.4710409386,0.0,1.0
2001-09-07,7.28,7.35,7.25,7.35,45700,3.42840866845123,3.46137413641711,3.41428061075157,3.46137413641711,97040.9400318936,0.0,1.0
2001-09-10,7.1,7.24,7.03,7.24,26100,3.34364032225326,3.40957125818501,3.31067485428738,3.40957125818501,55421.630959134,0.0,1.0
2001-09-17,6.9,7.2,6.85,7.2,54000,3.24945327092218,3.3907338479188,3.22590650808941,3.3907338479188,114665.443363726,0.0,1.0
2001-09-18,6.95,7.09,6.9,7.0,21400,3.27300003375495,3.3389309696867,3.24945327092218,3.29654679658772,45441.4905182172,0.0,1.0
2001-09-19,6.61,7.0,6.53,7.0,35900,3.11288204649212,3.29654679658772,3.07520722595969,3.29654679658772,76231.2854955138,0.0,1.0
2001-09-20,6.1,6.51,6.08,6.51,23100,2.87270506559787,3.06578852082658,2.86328636046476,3.06578852082658,49051.3285500381,0.0,1.0
2001-09-21,5.9,6.0,5.65,6.0,56400,2.77851801426679,2.82561153993233,2.66078420010295,2.82561153993233,119761.685291002,0.0,1.0
2001-09-24,6.05,6.2,6.0,6.2,69600,2.8491583027651,2.91979859126341,2.82561153993233,2.91979859126341,147791.015891024,0.0,1.0
2001-09-25,6.2,6.29,6.09,6.09,44200,2.91979859126341,2.96218276436239,2.86799571303132,2.86799571303132,93855.7888273457,0.0,1.0
2001-09-26,6.2,6.4,6.2,6.4,21900,2.91979859126341,3.01398564259449,2.91979859126341,3.01398564259449,46503.2075863998,0.0,1.0
2001-09-27,6.3,6.35,6.1,6.1,15200,2.96689211692895,2.99043887976172,2.87270506559787,2.87270506559787,32276.1988727523,0.0,1.0
2001-09-28,6.65,6.7,6.4,6.4,22100,3.13171945675833,3.1552662195911,3.01398564259449,3.01398564259449,46927.8944136729,0.0,1.0
2001-10-01,6.6,6.7,6.51,6.56,17100,3.10817269392556,3.1552662195911,3.06578852082658,3.08933528365935,36310.7237318465,0.0,1.0
2001-10-02,6.55,6.59,6.47,6.54,14300,3.08462593109279,3.10346334135901,3.04695111056036,3.07991657852624,30365.1081500237,0.0,1.0
2001-10-03,6.64,6.65,6.4,6.65,15700,3.12701010419178,3.13171945675833,3.01398564259449,3.13171945675833,33337.915940935,0.0,1.0
2001-10-04,6.9,6.97,6.65,6.97,29400,3.24945327092218,3.28241873888806,3.13171945675833,3.28241873888806,62428.9636091395,0.0,1.0
2001-10-05,6.93,6.94,6.84,6.94,6600,3.26358132862184,3.2682906811884,3.22119715552286,3.2682906811884,14014.6653000109,0.0,1.0
2001-10-08,6.7,6.83,6.65,6.83,22700,3.1552662195911,3.2164878029563,3.13171945675833,3.2164878029563,48201.9548954921,0.0,1.0
2001-10-09,6.7,6.76,6.65,6.76,10400,3.1552662195911,3.18352233499043,3.13171945675833,3.18352233499043,22083.715018199,0.0,1.0
2001-10-10,6.83,6.94,6.7,6.74,13000,3.2164878029563,3.2682906811884,3.1552662195911,3.17410362985732,27604.6437727488,0.0,1.0
2001-10-11,6.92,7.05,6.85,6.89,14400,3.25887197605529,3.32009355942049,3.22590650808941,3.24474391835563,30577.4515636601,0.0,1.0
2001-10-12,6.84,6.85,6.7,6.79,18400,3.22119715552286,3.22590650808941,3.1552662195911,3.19765039269009,39071.1881091213,0.0,1.0
2001-10-15,6.75,6.81,6.75,6.8,14600,3.17881298242387,3.2070690978232,3.17881298242387,3.20235974525664,31002.1383909332,0.0,1.0
2001-10-16,6.8,6.91,6.75,6.81,18700,3.20235974525664,3.25416262348873,3.17881298242387,3.2070690978232,39708.2183500309,0.0,1.0
2001-10-17,6.82,6.93,6.82,6.9,15300,3.21177845038975,3.26358132862184,3.21177845038975,3.24945327092218,32488.5422863889,0.0,1.0
2001-10-18,6.79,6.88,6.79,6.79,16100,3.19765039269009,3.24003456578907,3.19765039269009,3.19765039269009,34187.2895954811,0.0,1.0
2001-10-19,6.61,6.73,6.61,6.73,11600,3.11288204649212,3.16939427729077,3.11288204649212,3.16939427729077,24631.8359818373,0.0,1.0
2001-10-22,6.69,6.74,6.61,6.61,27400,3.15055686702455,3.17410362985732,3.11288204649212,3.11288204649212,58182.0953364089,0.0,1.0
2001-10-23,6.82,6.85,6.76,6.79,22400,3.21177845038975,3.22590650808941,3.18352233499043,3.19765039269009,47564.9246545824,0.0,1.0
2001-10-24,6.9,7.0,6.88,7.0,21100,3.24945327092218,3.29654679658772,3.24003456578907,3.29654679658772,44804.4602773076,0.0,1.0
2001-10-25,6.81,6.81,6.73,6.79,36400,3.2070690978232,3.2070690978232,3.16939427729077,3.19765039269009,77293.0025636964,0.0,1.0
2001-10-26,6.9,6.92,6.83,6.83,24600,3.24945327092218,3.25887197605529,3.2164878029563,3.2164878029563,52236.4797545861,0.0,1.0
2001-10-29,6.8,6.91,6.8,6.9,14100,3.20235974525664,3.25416262348873,3.20235974525664,3.24945327092218,29940.4213227506,0.0,1.0
2001-10-30,6.54,6.71,6.54,6.71,14200,3.07991657852624,3.15997557215766,3.07991657852624,3.15997557215766,30152.7647363871,0.0,1.0
2001-10-31,6.6,6.66,6.56,6.62,16600,3.10817269392556,3.13642880932489,3.08933528365935,3.11759139905867,35249.0066636638,0.0,1.0
2001-11-01,6.69,6.7,6.67,6.68,18100,3.15055686702455,3.1552662195911,3.14113816189144,3.145847514458,38434.1578682117,0.0,1.0
2001-11-02,6.78,6.8,6.7,6.75,8100,3.19294104012353,3.20235974525664,3.1552662195911,3.17881298242387,17199.8165045589,0.0,1.0
2001-11-05,6.83,6.94,6.78,6.78,18900,3.2164878029563,3.2682906811884,3.19294104012353,3.19294104012353,40132.905177304,0.0,1.0
2001-11-06,6.85,6.85,6.77,6.78,38800,3.22590650808941,3.22590650808941,3.18823168755698,3.19294104012353,82389.2444909732,0.0,1.0
2001-11-07,6.89,6.93,6.89,6.93,18900,3.24474391835563,3.26358132862184,3.24474391835563,3.26358132862184,40132.9051773039,0.0,1.0
2001-11-08,6.99,7.05,6.96,6.99,23300,3.29183744402117,3.32009355942049,3.2777093863215,3.29183744402117,49476.0153773111,0.0,1.0
2001-11-09,7.05,7.06,7.0,7.0,24500,3.32009355942049,3.32480291198704,3.29654679658772,3.29654679658772,52024.1363409495,0.0,1.0
2001-11-12,6.95,7.04,6.86,6.98,49600,3.27300003375495,3.31538420685394,3.23061586065597,3.28712809145461,105322.333163718,0.0,1.0
2001-11-13,7.1,7.1,6.95,6.95,14600,3.34364032225326,3.34364032225326,3.27300003375495,3.27300003375495,31002.1383909332,0.0,1.0
2001-11-14,7.05,7.15,7.01,7.14,10900,3.32009355942049,3.36718708508603,3.30125614915427,3.36247773251947,23145.4320863816,0.0,1.0
2001-11-15,7.16,7.18,6.91,7.09,13500,3.4001525530519,3.40965018588166,3.28143214267998,3.36691083814777,28428.1362356051,0.06,1.0
2001-11-16,7.25,7.26,7.1,7.18,12100,3.4428919007858,3.44764071720067,3.37165965456264,3.40965018588166,25480.0332185794,0.0,1.0
2001-11-19,7.25,7.5,7.15,7.15,26700,3.4428919007858,3.56161231115772,3.39540373663703,3.39540373663703,56224.5361104189,0.0,1.0
2001-11-20,7.01,7.35,7.0,7.35,44500,3.32892030682875,3.49038006493457,3.32417149041387,3.49038006493457,93707.5601840316,0.0,1.0
2001-11-21,7.1,7.14,7.01,7.14,23000,3.37165965456264,3.39065492022215,3.32892030682875,3.39065492022215,48433.1209939939,0.0,1.0
2001-11-23,7.18,7.2,7.1,7.2,7900,3.40965018588166,3.41914781871141,3.37165965456264,3.41914781871141,16635.7241675022,0.0,1.0
2001-11-26,7.13,7.2,7.1,7.19,31300,3.38590610380727,3.41914781871141,3.37165965456264,3.41439900229654,65911.1603092178,0.0,1.0
2001-11-27,7.09,7.25,7.09,7.1,29500,3.36691083814777,3.4428919007858,3.36691083814777,3.37165965456264,62120.7421444703,0.0,1.0
2001-11-28,7.04,7.09,7.03,7.09,18200,3.34316675607338,3.36691083814777,3.3384179396585,3.36691083814777,38325.3392213343,0.0,1.0
2001-11-29,7.16,7.16,7.1,7.1,22100,3.4001525530519,3.4001525530519,3.37165965456264,3.37165965456264,46537.9119116202,0.0,1.0
2001-11-30,7.15,7.35,7.15,7.21,56000,3.39540373663703,3.49038006493457,3.39540373663703,3.42389663512629,117924.120681028,0.0,1.0
2001-12-03,7.1,7.18,7.1,7.18,20600,3.37165965456264,3.40965018588166,3.37165965456264,3.40965018588166,43379.2301076641,0.0,1.0
2001-12-04,7.1,7.15,6.95,7.05,34900,3.37165965456264,3.39540373663703,3.30042740833949,3.34791557248826,73491.9966387125,0.0,1.0
2001-12-05,7.28,7.3,7.18,7.18,34800,3.45713835003043,3.46663598286018,3.40965018588166,3.40965018588166,73281.417851782,0.0,1.0
2001-12-06,7.33,7.38,7.29,7.38,34300,3.48088243210481,3.5046265141792,3.46188716644531,3.5046265141792,72228.52391713,0.0,1.0
2001-12-07,7.26,7.35,7.21,7.35,39300,3.44764071720067,3.49038006493457,3.42389663512629,3.49038006493457,82757.4632636505,0.0,1.0
2001-12-10,7.2,7.21,7.15,7.15,29700,3.41914781871141,3.42389663512629,3.39540373663703,3.39540373663703,62541.8997183312,0.0,1.0
2001-12-11,7.15,7.23,7.1,7.1,42100,3.39540373663703,3.43339426795604,3.37165965456264,3.37165965456264,88653.6692977017,0.0,1.0
2001-12-12,7.16,7.23,7.12,7.15,45300,3.4001525530519,3.43339426795604,3.3811572873924,3.39540373663703,95392.190479475,0.0,1.0
2001-12-13,7.16,7.23,7.1,7.14,55900,3.4001525530519,3.43339426795604,3.37165965456264,3.39065492022215,117713.541894098,0.0,1.0
2001-12-14,7.2,7.21,7.11,7.12,23400,3.41914781871141,3.42389663512629,3.37640847097752,3.3811572873924,49275.4361417155,0.0,1.0
2001-12-17,7.21,7.21,7.13,7.2,52300,3.42389663512629,3.42389663512629,3.38590610380727,3.41914781871141,110132.705564603,0.0,1.0
2001-12-18,7.24,7.25,7.2,7.2,37000,3.43814308437092,3.4428919007858,3.41914781871141,3.41914781871141,77914.151164251,0.0,1.0
2001-12-19,7.15,7.2,7.05,7.2,60300,3.39540373663703,3.41914781871141,3.34791557248826,3.41914781871141,126979.008519036,0.0,1.0
2001-12-20,7.1,7.2,7.1,7.13,93000,3.37165965456264,3.41914781871141,3.37165965456264,3.38590610380727,195838.27184528,0.0,1.0
2001-12-21,7.02,7.18,7.0,7.18,34600,3.33366912324363,3.40965018588166,3.32417149041387,3.40965018588166,72860.2602779211,0.0,1.0
2001-12-24,7.0,7.03,6.95,6.95,13000,3.32417149041387,3.3384179396585,3.30042740833949,3.30042740833949,27375.2423009531,0.0,1.0
2001-12-26,7.0,7.08,6.92,6.95,28100,3.32417149041387,3.36216202173289,3.28618095909486,3.30042740833949,59172.6391274447,0.0,1.0
2001-12-27,7.05,7.13,7.0,7.0,42400,3.34791557248826,3.38590610380727,3.32417149041387,3.32417149041387,89285.405658493,0.0,1.0
2001-12-28,7.06,7.15,7.02,7.1,73100,3.35266438890313,3.39540373663703,3.33366912324363,3.37165965456264,153933.093246129,0.0,1.0
2001-12-31,7.05,7.08,7.0,7.0,53000,3.34791557248826,3.36216202173289,3.32417149041387,3.32417149041387,111606.757073116,0.0,1.0
2002-01-02,7.18,7.26,7.12,7.12,30700,3.40965018588166,3.44764071720067,3.3811572873924,3.3811572873924,64647.6875876352,0.0,1.0
2002-01-03,7.35,7.37,7.25,7.37,43200,3.49038006493457,3.49987769776432,3.4428919007858,3.49987769776432,90970.0359539362,0.0,1.0
2002-01-04,7.45,7.46,7.38,7.46,51900,3.53786822908334,3.54261704549821,3.5046265141792,3.54261704549821,109290.390416882,0.0,1.0
2002-01-07,7.36,7.45,7.35,7.35,29200,3.49512888134944,3.53786822908334,3.49038006493457,3.49038006493457,61489.0057836792,0.0,1.0
2002-01-08,7.32,7.45,7.3,7.34,49900,3.47613361568994,3.53786822908334,3.46663598286018,3.48563124851969,105078.814678274,0.0,1.0
2002-01-09,7.42,7.5,7.31,7.31,41300,3.52362177983871,3.56161231115772,3.47138479927506,3.47138479927506,86969.0390022584,0.0,1.0
2002-01-10,7.34,7.39,7.34,7.39,12000,3.48563124851969,3.50937533059407,3.48563124851969,3.50937533059407,25269.454431649,0.0,1.0
2002-01-11,7.4,7.48,7.34,7.34,7100,3.51412414700895,3.55211467832797,3.48563124851969,3.48563124851969,14951.093872059,0.0,1.0
2002-01-14,7.18,7.38,7.12,7.36,37000,3.40965018588166,3.5046265141792,3.3811572873924,3.49512888134944,77914.1511642509,0.0,1.0
2002-01-15,7.18,7.25,7.14,7.14,29100,3.40965018588166,3.4428919007858,3.39065492022215,3.39065492022215,61278.4269967487,0.0,1.0
2002-01-16,7.13,7.2,7.13,7.2,21900,3.38590610380727,3.41914781871141,3.38590610380727,3.41914781871141,46116.7543377594,0.0,1.0
2002-01-17,7.15,7.25,7.15,7.19,21800,3.39540373663703,3.4428919007858,3.39540373663703,3.41439900229654,45906.1755508289,0.0,1.0
2002-01-18,7.17,7.18,7.1,7.1,24800,3.40490136946678,3.40965018588166,3.37165965456264,3.37165965456264,52223.5391587412,0.0,1.0
2002-01-22,7.05,7.12,7.05,7.07,28900,3.34791557248826,3.3811572873924,3.34791557248826,3.35741320531801,60857.2694228879,0.0,1.0
2002-01-23,7.08,7.1,7.06,7.1,16400,3.36216202173289,3.37165965456264,3.35266438890313,3.37165965456264,34534.9210565869,0.0,1.0
2002-01-24,7.17,7.17,7.13,7.13,4200,3.40490136946678,3.40490136946678,3.38590610380727,3.38590610380727,8844.30905107714,0.0,1.0
2002-01-25,7.12,7.12,7.08,7.08,15900,3.3811572873924,3.3811572873924,3.36216202173289,3.36216202173289,33482.0271219348,0.0,1.0
2002-01-28,7.13,7.13,7.1,7.13,9600,3.38590610380727,3.38590610380727,3.37165965456264,3.38590610380727,20215.5635453192,0.0,1.0
2002-01-29,7.11,7.45,7.11,7.2,21900,3.37640847097752,3.53786822908334,3.37640847097752,3.41914781871141,46116.7543377594,0.0,1.0
2002-01-30,7.45,7.6,7.08,7.1,48600,3.53786822908334,3.60910047530649,3.36216202173289,3.37165965456264,102341.290448178,0.0,1.0
2002-01-31,7.3,7.45,7.26,7.45,37000,3.46663598286018,3.53786822908334,3.44764071720067,3.53786822908334,77914.151164251,0.0,1.0
2002-02-01,7.16,7.35,7.1,7.35,9100,3.4001525530519,3.49038006493457,3.37165965456264,3.49038006493457,19162.6696106672,0.0,1.0
2002-02-04,7.09,7.12,7.08,7.1,6500,3.36691083814777,3.3811572873924,3.36216202173289,3.37165965456264,13687.6211504765,0.0,1.0
2002-02-05,7.02,7.05,7.0,7.0,12500,3.33366912324363,3.34791557248826,3.32417149041387,3.32417149041387,26322.348366301,0.0,1.0
2002-02-06,7.01,7.1,6.99,6.99,11500,3.32892030682875,3.37165965456264,3.319422673999,3.319422673999,24216.5604969969,0.0,1.0
2002-02-07,6.99,7.02,6.98,6.99,17500,3.319422673999,3.33366912324363,3.31467385758412,3.319422673999,36851.2877128214,0.0,1.0
2002-02-08,6.86,6.99,6.85,6.98,12300,3.2576880606056,3.319422673999,3.25293924419072,3.31467385758412,25901.1907924402,0.0,1.0
2002-02-11,6.9,6.98,6.85,6.95,17400,3.2766833262651,3.31467385758412,3.25293924419072,3.30042740833949,36640.708925891,0.0,1.0
2002-02-12,6.99,6.99,6.9,6.9,14700,3.319422673999,3.319422673999,3.2766833262651,3.2766833262651,30955.08167877,0.0,1.0
2002-02-13,6.96,7.0,6.95,6.95,8600,3.30517622475437,3.32417149041387,3.30042740833949,3.30042740833949,18109.7756760151,0.0,1.0
2002-02-14,7.08,7.08,7.0,7.05,6700,3.36216202173289,3.36216202173289,3.32417149041387,3.34791557248826,14108.7787243373,0.0,1.0
2002-02-15,6.99,7.08,6.98,7.08,8800,3.319422673999,3.36216202173289,3.31467385758412,3.36216202173289,18530.9332498759,0.0,1.0
2002-02-19,7.06,7.14,6.91,6.95,25800,3.35266438890313,3.39065492022215,3.28143214267998,3.30042740833949,54329.3270280454,0.0,1.0
2002-02-20,7.0,7.09,6.91,7.09,4800,3.32417149041387,3.36691083814777,3.28143214267998,3.36691083814777,10107.7817726596,0.0,1.0
2002-02-21,7.0,7.05,6.92,6.92,6800,3.32417149041387,3.34791557248826,3.28618095909486,3.28618095909486,14319.3575112678,0.0,1.0
2002-02-22,6.95,6.98,6.91,6.95,6400,3.30042740833949,3.31467385758412,3.28143214267998,3.30042740833949,13477.0423635461,0.0,1.0
2002-02-25,7.05,7.1,6.95,6.95,5700,3.34791557248826,3.37165965456264,3.30042740833949,3.30042740833949,12002.9908550333,0.0,1.0
2002-02-26,7.07,7.08,7.05,7.07,5500,3.35741320531801,3.36216202173289,3.34791557248826,3.35741320531801,11581.8332811725,0.0,1.0
2002-02-27,7.04,7.07,7.04,7.06,19900,3.34316675607338,3.35741320531801,3.34316675607338,3.35266438890313,41905.1785991512,0.0,1.0
2002-02-28,7.0,7.03,6.92,7.03,20800,3.32417149041387,3.3384179396585,3.28618095909486,3.3384179396585,43800.3876815249,0.0,1.0
2002-03-01,7.15,7.15,6.93,7.0,18300,3.39540373663703,3.39540373663703,3.29092977550973,3.32417149041387,38535.9180082646,0.0,1.0
2002-03-04,7.31,7.31,7.14,7.14,25400,3.47138479927506,3.47138479927506,3.39065492022215,3.39065492022215,53487.0118803236,0.0,1.0
2002-03-05,7.27,7.37,7.25,7.25,14300,3.45238953361555,3.49987769776432,3.4428919007858,3.4428919007858,30112.7665310484,0.0,1.0
2002-03-06,7.38,7.38,7.26,7.26,16500,3.5046265141792,3.5046265141792,3.44764071720067,3.44764071720067,34745.4998435173,0.0,1.0
2002-03-07,7.47,7.56,7.45,7.47,16100,3.54736586191309,3.59010520964698,3.53786822908334,3.54736586191309,33903.1846957957,0.0,1.0
2002-03-08,7.67,7.67,7.5,7.52,37000,3.64234219021063,3.64234219021063,3.56161231115772,3.57110994398748,77914.151164251,0.0,1.0
2002-03-11,7.7,7.7,7.49,7.55,27000,3.65658863945526,3.65658863945526,3.55686349474284,3.58535639323211,56856.2724712102,0.0,1.0
2002-03-12,7.5,7.53,7.48,7.53,19800,3.56161231115772,3.57585876040235,3.55211467832797,3.57585876040235,41694.5998122208,0.0,1.0
2002-03-13,7.53,7.6,7.5,7.6,8800,3.57585876040235,3.60910047530649,3.56161231115772,3.60910047530649,18530.9332498759,0.0,1.0
2002-03-14,7.54,7.55,7.5,7.55,5100,3.58060757681723,3.58535639323211,3.56161231115772,3.58535639323211,10739.5181334508,0.0,1.0
2002-03-15,7.6,7.65,7.56,7.58,8300,3.60910047530649,3.63284455738088,3.59010520964698,3.59960284247674,17478.0393152239,0.0,1.0
2002-03-18,7.85,7.85,7.69,7.7,50100,3.72782088567841,3.72782088567841,3.65183982304038,3.65658863945526,105499.972252135,0.0,1.0
2002-03-19,7.88,7.98,7.85,7.95,10400,3.74206733492305,3.78955549907182,3.72782088567841,3.77530904982718,21900.1938407624,0.0,1.0
2002-03-20,7.85,7.87,7.71,7.87,27300,3.72782088567841,3.73731851850817,3.66133745587014,3.73731851850817,57488.0088320015,0.0,1.0
2002-03-21,7.82,7.83,7.75,7.83,41900,3.71357443643378,3.71832325284866,3.68033272152965,3.71832325284866,88232.5117238411,0.0,1.0
2002-03-22,7.81,7.81,7.76,7.79,9800,3.70882562001891,3.70882562001891,3.68508153794452,3.69932798718915,20636.72111918,0.0,1.0
2002-03-25,7.7,7.76,7.7,7.75,15000,3.65658863945526,3.68508153794452,3.65658863945526,3.68033272152965,31586.8180395612,0.0,1.0
2002-03-26,7.72,7.72,7.63,7.63,14600,3.66608627228501,3.66608627228501,3.62334692455112,3.62334692455112,30744.5028918396,0.0,1.0
2002-03-27,7.63,7.64,7.62,7.64,4600,3.62334692455112,3.628095740966,3.61859810813624,3.628095740966,9686.62419879878,0.0,1.0
2002-03-28,7.85,7.95,7.63,7.63,19500,3.72782088567841,3.77530904982718,3.62334692455112,3.62334692455112,41062.8634514296,0.0,1.0
2002-04-01,7.75,7.9,7.71,7.9,11100,3.68033272152965,3.7515649677528,3.66133745587014,3.7515649677528,23374.2453492753,0.0,1.0
2002-04-02,7.55,7.9,7.55,7.69,15000,3.58535639323211,3.7515649677528,3.58535639323211,3.65183982304038,31586.8180395612,0.0,1.0
2002-04-03,7.54,7.65,7.5,7.65,11300,3.58060757681723,3.63284455738088,3.56161231115772,3.63284455738088,23795.4029231361,0.0,1.0
2002-04-04,7.48,7.64,7.48,7.5,5200,3.55211467832797,3.628095740966,3.55211467832797,3.56161231115772,10950.0969203812,0.0,1.0
2002-04-05,7.54,7.6,7.5,7.5,5300,3.58060757681723,3.60910047530649,3.56161231115772,3.56161231115772,11160.6757073116,0.0,1.0
2002-04-08,7.4,7.45,7.35,7.45,11500,3.51412414700895,3.53786822908334,3.49038006493457,3.53786822908334,24216.5604969969,0.0,1.0
2002-04-09,7.3,7.48,7.25,7.41,20600,3.46663598286018,3.55211467832797,3.4428919007858,3.51887296342383,43379.2301076641,0.0,1.0
2002-04-10,7.39,7.45,7.3,7.31,16500,3.50937533059407,3.53786822908334,3.46663598286018,3.47138479927506,34745.4998435174,0.0,1.0
2002-04-11,7.3,7.35,7.26,7.35,11300,3.46663598286018,3.49038006493457,3.44764071720067,3.49038006493457,23795.4029231361,0.0,1.0
2002-04-12,7.27,7.3,7.25,7.26,6700,3.45238953361555,3.46663598286018,3.4428919007858,3.44764071720067,14108.7787243373,0.0,1.0
2002-04-15,7.29,7.31,7.22,7.31,9300,3.46188716644531,3.47138479927506,3.42864545154117,3.47138479927506,19583.8271845279,0.0,1.0
2002-04-16,7.48,7.48,7.36,7.36,8000,3.55211467832797,3.55211467832797,3.49512888134944,3.49512888134944,16846.3029544326,0.0,1.0
2002-04-17,7.51,7.55,7.47,7.54,9400,3.5663611275726,3.58535639323211,3.54736586191309,3.58060757681723,19794.4059714583,0.0,1.0
2002-04-18,7.41,7.55,7.41,7.55,11900,3.51887296342383,3.58535639323211,3.51887296342383,3.58535639323211,25058.8756447185,0.0,1.0
2002-04-19,7.49,7.49,7.42,7.42,6200,3.55686349474284,3.55686349474284,3.52362177983871,3.52362177983871,13055.8847896853,0.0,1.0
2002-04-22,7.39,7.44,7.3,7.42,20800,3.50937533059407,3.53311941266846,3.46663598286018,3.52362177983871,43800.3876815249,0.0,1.0
2002-04-23,7.35,7.37,7.26,7.26,11400,3.49038006493457,3.49987769776432,3.44764071720067,3.44764071720067,24005.9817100665,0.0,1.0
2002-04-24,7.55,7.65,7.37,7.37,37100,3.58535639323211,3.63284455738088,3.49987769776432,3.49987769776432,78124.7299511813,0.0,1.0
2002-04-25,7.26,7.49,7.26,7.49,6800,3.44764071720067,3.55686349474284,3.44764071720067,3.55686349474284,14319.3575112678,0.0,1.0
2002-04-26,7.3,7.4,7.21,7.32,5800,3.46663598286018,3.51412414700895,3.42389663512629,3.47613361568994,12213.5696419637,0.0,1.0
2002-04-29,7.19,7.33,7.1,7.27,11700,3.41439900229654,3.48088243210481,3.37165965456264,3.45238953361555,24637.7180708577,0.0,1.0
2002-04-30,7.16,7.2,7.05,7.14,10800,3.4001525530519,3.41914781871141,3.34791557248826,3.39065492022215,22742.5089884841,0.0,1.0
2002-05-01,7.16,7.2,7.11,7.16,12500,3.4001525530519,3.41914781871141,3.37640847097752,3.4001525530519,26322.348366301,0.0,1.0
2002-05-02,7.16,7.26,7.12,7.26,26000,3.4001525530519,3.44764071720067,3.3811572873924,3.44764071720067,54750.4846019062,0.0,1.0
2002-05-03,7.19,7.21,7.11,7.19,9300,3.41439900229654,3.42389663512629,3.37640847097752,3.41439900229654,19583.8271845279,0.0,1.0
2002-05-06,7.18,7.25,7.11,7.18,9600,3.40965018588166,3.4428919007858,3.37640847097752,3.40965018588166,20215.5635453192,0.0,1.0
2002-05-07,7.12,7.17,7.1,7.17,7500,3.3811572873924,3.40490136946678,3.37165965456264,3.40490136946678,15793.4090197806,0.0,1.0
2002-05-08,7.45,7.45,7.2,7.2,14400,3.53786822908334,3.53786822908334,3.41914781871141,3.41914781871141,30323.3453179787,0.0,1.0
2002-05-09,7.42,7.42,7.31,7.38,16100,3.52362177983871,3.52362177983871,3.47138479927506,3.5046265141792,33903.1846957957,0.0,1.0
2002-05-10,7.32,7.48,7.32,7.4,8700,3.47613361568994,3.55211467832797,3.47613361568994,3.51412414700895,18320.3544629455,0.0,1.0
2002-05-13,7.38,7.38,7.32,7.32,16500,3.5046265141792,3.5046265141792,3.47613361568994,3.47613361568994,34745.4998435173,0.0,1.0
2002-05-14,7.3,7.48,7.3,7.41,13400,3.46663598286018,3.55211467832797,3.46663598286018,3.51887296342383,28217.5574486747,0.0,1.0
2002-05-15,7.43,7.44,7.31,7.31,7700,3.52837059625358,3.53311941266846,3.47138479927506,3.47138479927506,16214.5665936414,0.0,1.0
2002-05-16,7.47,7.47,7.28,7.4,13500,3.54736586191309,3.54736586191309,3.45713835003043,3.51412414700895,28428.1362356051,0.0,1.0
2002-05-17,7.5,7.53,7.45,7.5,10600,3.56161231115772,3.57585876040235,3.53786822908334,3.56161231115772,22321.3514146233,0.0,1.0
2002-05-20,7.28,7.45,7.24,7.45,42300,3.45713835003043,3.53786822908334,3.43814308437092,3.53786822908334,89074.8268715626,0.0,1.0
2002-05-21,7.32,7.34,7.3,7.31,30100,3.47613361568994,3.48563124851969,3.46663598286018,3.47138479927506,63384.2148660528,0.0,1.0
2002-05-22,7.35,7.39,7.3,7.3,6100,3.49038006493457,3.50937533059407,3.46663598286018,3.46663598286018,12845.3060027549,0.0,1.0
2002-05-23,7.3,7.33,7.25,7.33,7700,3.46663598286018,3.48088243210481,3.4428919007858,3.48088243210481,16214.5665936414,0.0,1.0
2002-05-24,7.34,7.36,7.3,7.35,6300,3.48563124851969,3.49512888134944,3.46663598286018,3.49038006493457,13266.4635766157,0.0,1.0
2002-05-28,7.46,7.47,7.4,7.41,14400,3.54261704549821,3.54736586191309,3.51412414700895,3.51887296342383,30323.3453179788,0.0,1.0
2002-05-29,7.53,7.53,7.33,7.41,15800,3.57585876040235,3.57585876040235,3.48088243210481,3.51887296342383,33271.4483350045,0.0,1.0
2002-05-30,7.42,7.48,7.42,7.43,11300,3.52362177983871,3.55211467832797,3.52362177983871,3.52837059625358,23795.4029231361,0.0,1.0
2002-05-31,7.48,7.53,7.4,7.45,7800,3.55211467832797,3.57585876040235,3.51412414700895,3.53786822908334,16425.1453805718,0.0,1.0
2002-06-03,7.35,7.45,7.35,7.45,5800,3.49038006493457,3.53786822908334,3.49038006493457,3.53786822908334,12213.5696419637,0.0,1.0
2002-06-04,7.08,7.31,7.05,7.3,25500,3.36216202173289,3.47138479927506,3.34791557248826,3.46663598286018,53697.590667254,0.0,1.0
2002-06-05,7.17,7.2,6.93,6.93,30600,3.40490136946678,3.41914781871141,3.29092977550973,3.29092977550973,64437.1088007049,0.0,1.0
2002-06-06,7.14,7.15,7.1,7.15,1100,3.39065492022215,3.39540373663703,3.37165965456264,3.39540373663703,2316.36665623449,0.0,1.0
2002-06-07,6.98,7.0,6.8,6.95,20300,3.31467385758412,3.32417149041387,3.22919516211633,3.30042740833949,42747.4937468728,0.0,1.0
2002-06-10,6.88,6.97,6.8,6.88,28100,3.26718569343535,3.30992504116924,3.22919516211633,3.26718569343535,59172.6391274447,0.0,1.0
2002-06-11,6.95,7.15,6.91,6.98,17900,3.30042740833949,3.39540373663703,3.28143214267998,3.31467385758412,37693.602860543,0.0,1.0
2002-06-12,6.78,6.88,6.75,6.85,16400,3.21969752928658,3.26718569343535,3.20545108004195,3.25293924419072,34534.9210565869,0.0,1.0
2002-06-13,6.75,6.81,6.75,6.78,23500,3.20545108004195,3.23394397853121,3.20545108004195,3.21969752928658,49486.0149286459,0.0,1.0
2002-06-14,6.93,6.93,6.51,6.74,36200,3.29092977550973,3.29092977550973,3.0914794860849,3.20070226362707,76229.5208688078,0.0,1.0
2002-06-17,6.95,6.97,6.89,6.93,34300,3.30042740833949,3.30992504116924,3.27193450985023,3.29092977550973,72228.5239171299,0.0,1.0
2002-06-18,6.97,6.97,6.85,6.89,5600,3.30992504116924,3.30992504116924,3.25293924419072,3.27193450985023,11792.4120681029,0.0,1.0
2002-06-19,6.9,6.94,6.87,6.87,3300,3.2766833262651,3.29567859192461,3.26243687702047,3.26243687702047,6949.09996870347,0.0,1.0
2002-06-20,6.81,6.86,6.79,6.86,12000,3.23394397853121,3.2576880606056,3.22444634570146,3.2576880606056,25269.454431649,0.0,1.0
2002-06-21,6.55,6.75,6.55,6.71,14700,3.11047475174441,3.20545108004195,3.11047475174441,3.18645581438244,30955.08167877,0.0,1.0
2002-06-24,6.54,6.58,6.41,6.56,28700,3.10572593532953,3.12472120098904,3.04399132193613,3.11522356815929,60436.1118490272,0.0,1.0
2002-06-25,6.6,6.7,6.5,6.5,21100,3.13421883381879,3.18170699796756,3.08673066967002,3.08673066967002,44432.1240423162,0.0,1.0
2002-06-26,6.7,6.7,6.2,6.45,52800,3.18170699796756,3.18170699796756,2.94426617722372,3.06298658759564,111185.599499256,0.0,1.0
2002-06-27,6.78,6.85,6.65,6.8,11400,3.21969752928658,3.25293924419072,3.15796291589318,3.22919516211633,24005.9817100665,0.0,1.0
2002-06-28,6.9,6.95,6.65,6.65,5000,3.2766833262651,3.30042740833949,3.15796291589318,3.15796291589318,10528.9393465204,0.0,1.0
2002-07-01,6.88,6.93,6.83,6.91,3900,3.26718569343535,3.29092977550973,3.24344161136096,3.28143214267998,8212.57269028591,0.0,1.0
2002-07-02,6.64,6.78,6.6,6.78,16100,3.1532140994783,3.21969752928658,3.13421883381879,3.21969752928658,33903.1846957957,0.0,1.0
2002-07-03,6.67,6.7,6.6,6.6,8000,3.16746054872293,3.18170699796756,3.13421883381879,3.13421883381879,16846.3029544327,0.0,1.0
2002-07-05,6.9,6.93,6.71,6.71,10000,3.2766833262651,3.29092977550973,3.18645581438244,3.18645581438244,21057.8786930408,0.0,1.0
2002-07-08,6.88,6.9,6.78,6.8,12200,3.26718569343535,3.2766833262651,3.21969752928658,3.22919516211633,25690.6120055098,0.0,1.0
2002-07-09,6.8,6.89,6.79,6.89,5600,3.22919516211633,3.27193450985023,3.22444634570146,3.27193450985023,11792.4120681029,0.0,1.0
2002-07-10,6.59,6.78,6.59,6.75,25800,3.12947001740392,3.21969752928658,3.12947001740392,3.20545108004195,54329.3270280452,0.0,1.0
2002-07-11,6.42,6.53,6.25,6.52,42100,3.04874013835101,3.10097711891466,2.9680102592981,3.09622830249978,88653.6692977018,0.0,1.0
2002-07-12,6.26,6.39,6.25,6.39,51800,2.97275907571298,3.03449368910638,2.9680102592981,3.03449368910638,109079.811629951,0.0,1.0
2002-07-15,6.27,6.3,6.21,6.25,40100,2.97750789212785,2.99175434137249,2.94901499363859,2.9680102592981,84442.0935590938,0.0,1.0
2002-07-16,6.29,6.35,6.26,6.26,29300,2.98700552495761,3.01549842344687,2.97275907571298,2.97275907571298,61699.5845706095,0.0,1.0
2002-07-17,6.4,6.5,6.31,6.36,39100,3.03924250552126,3.08673066967002,2.99650315778736,3.02024723986175,82336.3056897894,0.0,1.0
2002-07-18,6.35,6.36,6.3,6.3,8600,3.01549842344687,3.02024723986175,2.99175434137249,2.99175434137249,18109.7756760151,0.0,1.0
2002-07-19,6.12,6.25,6.12,6.24,23900,2.9062756459047,2.9680102592981,2.9062756459047,2.96326144288322,50328.3300763675,0.0,1.0
2002-07-22,5.75,6.1,5.7,6.02,52900,2.73056943855425,2.89677801307495,2.70682535647987,2.85878748175593,111396.178286186,0.0,1.0
2002-07-23,5.6,5.81,5.6,5.8,21000,2.6593371923311,2.75906233704351,2.6593371923311,2.75431352062864,44221.5452553857,0.0,1.0
2002-07-24,5.65,5.73,4.9,5.48,85600,2.68308127440548,2.7210718057245,2.32692004328971,2.60235139535258,180255.44161243,0.0,1.0
2002-07-25,5.29,5.65,5.21,5.65,34100,2.51212388346991,2.68308127440548,2.4741333521509,2.68308127440548,71807.3663432692,0.0,1.0
2002-07-26,5.4,5.4,5.25,5.25,12200,2.56436086403356,2.56436086403356,2.49312861781041,2.49312861781041,25690.6120055098,0.0,1.0
2002-07-29,5.95,5.95,5.5,5.5,34300,2.82554576685179,2.82554576685179,2.61184902818233,2.61184902818233,72228.52391713,0.0,1.0
2002-07-30,5.95,5.96,5.7,5.89,18800,2.82554576685179,2.83029458326667,2.70682535647987,2.79705286836253,39588.8119429167,0.0,1.0
2002-07-31,5.88,5.88,5.77,5.84,26800,2.79230405194765,2.79230405194765,2.74006707138401,2.77330878628815,56435.1148973494,0.0,1.0
2002-08-01,5.65,5.95,5.65,5.95,7800,2.68308127440548,2.82554576685179,2.68308127440548,2.82554576685179,16425.1453805718,0.0,1.0
2002-08-02,5.59,5.63,5.59,5.6,1800,2.65458837591622,2.67358364157573,2.65458837591622,2.6593371923311,3790.41816474735,0.0,1.0
2002-08-05,5.2,5.55,5.2,5.55,14300,2.46938453573602,2.63559311025671,2.46938453573602,2.63559311025671,30112.7665310484,0.0,1.0
2002-08-06,5.36,5.43,5.34,5.4,20300,2.54536559837405,2.57860731327819,2.5358679655443,2.56436086403356,42747.4937468729,0.0,1.0
2002-08-07,5.3,5.4,5.26,5.39,24000,2.51687269988479,2.56436086403356,2.49787743422528,2.55961204761868,50538.9088632979,0.0,1.0
2002-08-08,5.57,5.58,5.4,5.4,28600,2.64509074308647,2.64983955950134,2.56436086403356,2.56436086403356,60225.5330620967,0.0,1.0
2002-08-09,5.73,5.8,5.5,5.5,24800,2.7210718057245,2.75431352062864,2.61184902818233,2.61184902818233,52223.5391587412,0.0,1.0
2002-08-12,5.58,5.63,5.52,5.63,9100,2.64983955950134,2.67358364157573,2.62134666101208,2.67358364157573,19162.6696106672,0.0,1.0
2002-08-13,5.66,5.7,5.48,5.48,17700,2.68783009082036,2.70682535647987,2.60235139535258,2.60235139535258,37272.4452866822,0.0,1.0
2002-08-14,5.6,5.65,5.51,5.59,6600,2.6593371923311,2.68308127440548,2.61659784459721,2.65458837591622,13898.1999374069,0.0,1.0
2002-08-15,5.68,5.73,5.63,5.7,8900,2.69732772365011,2.7210718057245,2.67358364157573,2.70682535647987,18741.5120368063,0.0,1.0
2002-08-16,5.55,5.68,5.5,5.62,27300,2.63559311025671,2.69732772365011,2.61184902818233,2.66883482516085,57488.0088320015,0.0,1.0
2002-08-19,5.79,5.79,5.59,5.6,131100,2.74956470421376,2.74956470421376,2.65458837591622,2.6593371923311,276068.789665765,0.0,1.0
2002-08-20,5.74,5.82,5.71,5.82,17600,2.72582062213938,2.76381115345839,2.71157417289475,2.76381115345839,37061.8664997518,0.0,1.0
2002-08-21,5.82,5.85,5.8,5.81,31400,2.76381115345839,2.77805760270302,2.75431352062864,2.75906233704351,66121.7390961482,0.0,1.0
2002-08-22,6.06,6.08,5.87,5.87,63200,2.87778274741544,2.88728038024519,2.78755523553278,2.78755523553278,133085.793340018,0.0,1.0
2002-08-23,5.94,6.06,5.75,6.06,26200,2.82079695043692,2.87778274741544,2.73056943855425,2.87778274741544,55171.6421757668,0.0,1.0
2002-08-26,5.78,6.0,5.67,6.0,9300,2.74481588779888,2.84928984892618,2.69257890723524,2.84928984892618,19583.827184528,0.0,1.0
2002-08-27,5.84,5.86,5.77,5.83,28300,2.77330878628815,2.7828064191179,2.74006707138401,2.76855996987327,59593.7967013054,0.0,1.0
2002-08-28,5.65,5.75,5.65,5.75,31100,2.68308127440548,2.73056943855425,2.68308127440548,2.73056943855425,65490.002735357,0.0,1.0
2002-08-29,5.69,5.8,5.58,5.65,20800,2.70207654006499,2.75431352062864,2.64983955950134,2.68308127440548,43800.3876815249,0.0,1.0
2002-08-30,5.7,5.79,5.69,5.69,1200,2.70682535647987,2.74956470421376,2.70207654006499,2.70207654006499,2526.9454431649,0.0,1.0
2002-09-03,5.52,5.7,5.47,5.6,22100,2.62134666101208,2.70682535647987,2.5976025789377,2.6593371923311,46537.9119116202,0.0,1.0
2002-09-04,5.3,5.51,5.3,5.48,17600,2.51687269988479,2.61659784459721,2.51687269988479,2.60235139535258,37061.8664997518,0.0,1.0
2002-09-05,5.3,5.44,5.27,5.3,40000,2.51687269988479,2.58335612969307,2.50262625064016,2.51687269988479,84231.5147721632,0.0,1.0
2002-09-06,5.3,5.45,5.27,5.35,9200,2.51687269988479,2.58810494610794,2.50262625064016,2.54061678195917,19373.2483975975,0.0,1.0
2002-09-09,5.44,5.44,5.26,5.26,11200,2.58335612969307,2.58335612969307,2.49787743422528,2.49787743422528,23584.8241362057,0.0,1.0
2002-09-10,5.31,5.55,5.31,5.31,14800,2.52162151629967,2.63559311025671,2.52162151629967,2.52162151629967,31165.6604657004,0.0,1.0
2002-09-11,5.4,5.57,5.4,5.45,10000,2.56436086403356,2.64509074308647,2.56436086403356,2.58810494610794,21057.8786930408,0.0,1.0
2002-09-12,5.25,5.36,5.25,5.32,7500,2.49312861781041,2.54536559837405,2.49312861781041,2.52637033271454,15793.4090197806,0.0,1.0
2002-09-13,5.11,5.26,5.1,5.26,12800,2.42664518800213,2.49787743422528,2.42189637158725,2.49787743422528,26954.0847270922,0.0,1.0
2002-09-16,5.09,5.15,4.9,5.1,50300,2.41714755517237,2.44564045366164,2.32692004328971,2.42189637158725,105921.129825995,0.0,1.0
2002-09-17,4.88,5.19,4.85,5.19,36300,2.31742241045996,2.46463571932114,2.30317596121533,2.46463571932114,76440.099655738,0.0,1.0
2002-09-18,4.86,4.97,4.79,4.81,34200,2.3079247776302,2.36016175819385,2.27468306272606,2.28418069555582,72017.9451301997,0.0,1.0
2002-09-19,4.79,4.8,4.55,4.78,39200,2.27468306272606,2.27943187914094,2.16071146876902,2.26993424631119,82546.8844767201,0.0,1.0
2002-09-20,4.61,4.8,4.58,4.8,12900,2.18920436725828,2.27943187914094,2.17495791801365,2.27943187914094,27164.6635140226,0.0,1.0
2002-09-23,4.41,4.61,4.41,4.51,56500,2.09422803896074,2.18920436725828,2.09422803896074,2.14171620310951,118977.014615681,0.0,1.0
2002-09-24,4.2,4.44,4.19,4.41,38200,1.99450289424832,2.10847448820537,1.98975407783345,2.09422803896074,80441.096607416,0.0,1.0
2002-09-25,4.34,4.45,4.2,4.2,41400,2.0609863240566,2.11322330462025,1.99450289424832,1.99450289424832,87179.617789189,0.0,1.0
2002-09-26,4.61,4.8,4.39,4.39,41200,2.18920436725828,2.27943187914094,2.08473040613099,2.08473040613099,86758.4602153281,0.0,1.0
2002-09-27,4.39,4.55,4.35,4.52,14900,2.08473040613099,2.16071146876902,2.06573514047148,2.14646501952439,31376.2392526307,0.0,1.0
2002-09-30,4.5,4.54,4.43,4.43,81500,2.13696738669463,2.15596265235414,2.10372567179049,2.10372567179049,171621.711348283,0.0,1.0
2002-10-01,4.5,4.5,4.35,4.5,20700,2.13696738669463,2.13696738669463,2.06573514047148,2.13696738669463,43589.8088945945,0.0,1.0
2002-10-02,4.41,4.5,4.41,4.5,17600,2.09422803896074,2.13696738669463,2.09422803896074,2.13696738669463,37061.8664997518,0.0,1.0
2002-10-03,4.45,4.62,4.43,4.49,24600,2.11322330462025,2.19395318367316,2.10372567179049,2.13221857027976,51802.3815848803,0.0,1.0
2002-10-04,4.29,4.4,4.29,4.4,11500,2.03724224198222,2.08947922254586,2.03724224198222,2.08947922254586,24216.5604969969,0.0,1.0
2002-10-07,4.25,4.3,4.25,4.29,18200,2.01824697632271,2.04199105839709,2.01824697632271,2.03724224198222,38325.3392213342,0.0,1.0
2002-10-08,4.24,4.28,4.22,4.24,6300,2.01349815990783,2.03249342556734,2.00400052707808,2.01349815990783,13266.4635766157,0.0,1.0
2002-10-09,4.0,4.15,4.0,4.14,69100,1.89952656595078,1.97075881217394,1.89952656595078,1.96600999575906,145509.941768912,0.0,1.0
2002-10-10,4.17,4.17,3.92,3.92,61500,1.98025644500369,1.98025644500369,1.86153603463177,1.86153603463177,129505.953962201,0.0,1.0
2002-10-11,4.43,4.48,4.28,4.3,44400,2.10372567179049,2.12746975386488,2.03249342556734,2.04199105839709,93496.9813971013,0.0,1.0
2002-10-14,4.41,4.43,4.26,4.4,19200,2.09422803896074,2.10372567179049,2.02299579273759,2.08947922254586,40431.1270906383,0.0,1.0
2002-10-15,4.84,4.84,4.55,4.55,47500,2.29842714480045,2.29842714480045,2.16071146876902,2.16071146876902,100024.923791944,0.0,1.0
2002-10-16,4.55,4.74,4.21,4.74,55400,2.16071146876902,2.25093898065168,1.9992517106632,2.25093898065168,116660.647959446,0.0,1.0
2002-10-17,4.85,4.88,4.75,4.8,78700,2.30317596121533,2.31742241045996,2.25568779706656,2.27943187914094,165725.505314231,0.0,1.0
2002-10-18,4.76,4.85,4.75,4.85,29400,2.26043661348143,2.30317596121533,2.25568779706656,2.30317596121533,61910.1633575401,0.0,1.0
2002-10-21,4.87,4.87,4.68,4.76,66500,2.31267359404508,2.31267359404508,2.22244608216242,2.26043661348143,140034.893308721,0.0,1.0
2002-10-22,4.75,4.88,4.62,4.77,37300,2.25568779706656,2.31742241045996,2.19395318367316,2.26518542989631,78545.8875250421,0.0,1.0
2002-10-23,4.7,4.73,4.65,4.69,20400,2.23194371499217,2.2461901642368,2.20819963291779,2.2271948985773,42958.0725338033,0.0,1.0
2002-10-24,4.7,4.8,4.66,4.72,44800,2.23194371499217,2.27943187914094,2.21294844933266,2.24144134782193,94339.2965448229,0.0,1.0
2002-10-25,4.68,4.69,4.65,4.66,13800,2.22244608216242,2.2271948985773,2.20819963291779,2.21294844933266,29059.8725963963,0.0,1.0
2002-10-28,4.9,4.97,4.8,4.82,62300,2.32692004328971,2.36016175819385,2.27943187914094,2.2889295119707,131190.584257644,0.0,1.0
2002-10-29,4.59,4.87,4.35,4.87,61500,2.17970673442853,2.31267359404508,2.06573514047148,2.31267359404508,129505.953962201,0.0,1.0
2002-10-30,4.72,4.76,4.68,4.68,42600,2.24144134782193,2.26043661348143,2.22244608216242,2.22244608216242,89706.5632323537,0.0,1.0
2002-10-31,4.71,4.85,4.7,4.8,17900,2.23669253140705,2.30317596121533,2.23194371499217,2.27943187914094,37693.602860543,0.0,1.0
2002-11-01,4.86,4.94,4.68,4.68,16700,2.3079247776302,2.34591530894922,2.22244608216242,2.22244608216242,35166.6574173782,0.0,1.0
2002-11-04,5.03,5.2,4.93,4.99,55400,2.38865465668311,2.46938453573602,2.34116649253434,2.3696593910236,116660.647959446,0.0,1.0
2002-11-05,5.07,5.21,4.98,4.98,29400,2.40764992234262,2.4741333521509,2.36491057460873,2.36491057460873,61910.16335754,0.0,1.0
2002-11-06,5.05,5.14,5.01,5.07,46900,2.39815228951287,2.44089163724676,2.37915702385336,2.40764992234262,98761.4510703612,0.0,1.0
2002-11-07,4.8,5.05,4.75,5.02,47000,2.27943187914094,2.39815228951287,2.25568779706656,2.38390584026823,98972.0298572919,0.0,1.0
2002-11-08,4.7,4.96,4.6,4.81,34500,2.23194371499217,2.35541294177897,2.1844555508434,2.28418069555582,72649.6814909908,0.0,1.0
2002-11-11,4.71,4.77,4.7,4.7,16000,2.23669253140705,2.26518542989631,2.23194371499217,2.23194371499217,33692.6059088653,0.0,1.0
2002-11-12,4.84,4.85,4.7,4.73,36700,2.29842714480045,2.30317596121533,2.23194371499217,2.2461901642368,77282.4148034597,0.0,1.0
2002-11-13,4.66,4.75,4.61,4.65,49000,2.21294844933266,2.25568779706656,2.18920436725828,2.20819963291779,103183.6055959,0.0,1.0
2002-11-14,4.83,4.84,4.73,4.76,35900,2.29367832838557,2.29842714480045,2.2461901642368,2.26043661348143,75597.7845080166,0.0,1.0
2002-11-15,4.79,4.88,4.76,4.87,45400,2.27943187914094,2.32226045307052,2.26515568783108,2.3175017226339,95403.5968304337,0.01,1.0
2002-11-18,4.81,4.89,4.8,4.8,56800,2.28894934001418,2.32701918350714,2.28419060957756,2.28419060957756,119359.566078604,0.0,1.0
2002-11-19,4.85,4.85,4.76,4.76,22800,2.30798426176066,2.30798426176066,2.26515568783108,2.26515568783108,47911.9384963411,0.0,1.0
2002-11-20,4.93,4.93,4.8,4.8,21700,2.34605410525362,2.34605410525362,2.28419060957756,2.28419060957756,45600.3976039738,0.0,1.0
2002-11-21,4.99,5.04,4.91,4.91,29600,2.37460648787334,2.39840014005644,2.33653664438038,2.33653664438038,62201.4640127937,0.0,1.0
2002-11-22,5.0,5.01,4.89,4.95,588200,2.37936521830996,2.38412394874658,2.32701918350714,2.35557156612686,1236043.95717315,0.0,1.0
2002-11-25,4.98,5.04,4.96,5.0,16500,2.36984775743672,2.39840014005644,2.36033029656348,2.37936521830996,34673.11338551,0.0,1.0
2002-11-26,4.82,4.99,4.81,4.98,32300,2.2937080704508,2.37460648787334,2.28894934001418,2.36984775743672,67875.2462031499,0.0,1.0
2002-11-27,5.05,5.06,4.87,4.87,12800,2.40315887049306,2.40791760092968,2.3175017226339,2.3175017226339,26897.9303839108,0.0,1.0
2002-11-29,5.11,5.14,5.1,5.1,4800,2.43171125311278,2.44598744442264,2.42695252267616,2.42695252267616,10086.7238939665,0.0,1.0
2002-12-02,5.16,5.2,5.11,5.2,37200,2.45550490529588,2.47453982704236,2.43171125311278,2.47453982704236,78172.1101782407,0.0,1.0
2002-12-03,4.93,5.2,4.92,5.15,36300,2.34605410525362,2.47453982704236,2.341295374817,2.45074617485926,76280.849448122,0.0,1.0
2002-12-04,5.0,5.0,4.91,4.91,23300,2.37936521830996,2.37936521830996,2.33653664438038,2.33653664438038,48962.6389019626,0.0,1.0
2002-12-05,5.03,5.05,4.95,5.0,12800,2.39364140961982,2.40315887049306,2.35557156612686,2.37936521830996,26897.9303839108,0.0,1.0
2002-12-06,4.91,5.0,4.86,4.95,20600,2.33653664438038,2.37936521830996,2.31274299219728,2.35557156612686,43288.8567116064,0.0,1.0
2002-12-09,4.74,4.95,4.63,4.86,21800,2.25563822695784,2.35557156612686,2.20329219215502,2.31274299219728,45810.5376850981,0.0,1.0
2002-12-10,4.8,4.8,4.68,4.74,35800,2.28419060957756,2.28419060957756,2.22708584433812,2.25563822695784,75230.1490425005,0.0,1.0
2002-12-11,4.8,4.82,4.72,4.75,50600,2.28419060957756,2.2937080704508,2.2461207660846,2.26039695739446,106330.881048897,0.0,1.0
2002-12-12,4.76,4.79,4.75,4.76,26800,2.26515568783108,2.27943187914094,2.26039695739446,2.26515568783108,56317.5417413133,0.0,1.0
2002-12-13,4.61,4.74,4.55,4.74,33900,2.19377473128178,2.25563822695784,2.16522234866206,2.25563822695784,71237.4875011388,0.0,1.0
2002-12-16,4.76,4.79,4.69,4.71,46700,2.26515568783108,2.27943187914094,2.23184457477474,2.24136203564798,98135.4178850496,0.0,1.0
2002-12-17,4.72,4.89,4.7,4.82,39300,2.2461207660846,2.32701918350714,2.23660330521136,2.2937080704508,82585.0518818512,0.0,1.0
2002-12-18,4.61,4.77,4.6,4.72,39800,2.19377473128178,2.2699144182677,2.18901600084516,2.2461207660846,83635.7522874727,0.0,1.0
2002-12-19,4.55,4.6,4.5,4.57,47000,2.16522234866206,2.18901600084516,2.14142869647896,2.1747398095353,98765.8381284226,0.0,1.0
2002-12-20,4.55,4.67,4.51,4.55,25300,2.16522234866206,2.2223271139015,2.14618742691558,2.16522234866206,53165.4405244487,0.0,1.0
2002-12-23,4.53,4.59,4.47,4.59,26800,2.15570488778882,2.18425727040854,2.1271525051691,2.18425727040854,56317.5417413133,0.0,1.0
2002-12-24,4.51,4.58,4.47,4.48,33800,2.14618742691558,2.17949853997192,2.1271525051691,2.13191123560572,71027.3474200145,0.0,1.0
2002-12-26,4.54,4.61,4.51,4.51,41600,2.16046361822544,2.19377473128178,2.14618742691558,2.14618742691558,87418.2737477102,0.0,1.0
2002-12-27,4.44,4.57,4.44,4.53,56100,2.11287631385924,2.1747398095353,2.11287631385924,2.15570488778882,117888.585510734,0.0,1.0
2002-12-30,4.42,4.55,4.4,4.44,76300,2.103358852986,2.16522234866206,2.09384139211276,2.11287631385924,160336.881897844,0.0,1.0
2002-12-31,4.52,4.57,4.43,4.43,38600,2.1509461573522,2.1747398095353,2.10811758342262,2.10811758342262,81114.0713139811,0.0,1.0
2003-01-02,4.8,4.8,4.54,4.54,23600,2.28419060957756,2.28419060957756,2.16046361822544,2.16046361822544,49593.0591453356,0.0,1.0
2003-01-03,4.8,4.83,4.73,4.83,14200,2.28419060957756,2.29846680088742,2.25087949652122,2.29846680088742,29839.891519651,0.0,1.0
2003-01-06,4.95,4.95,4.76,4.78,29300,2.35557156612686,2.35557156612686,2.26515568783108,2.27467314870432,61571.0437694208,0.0,1.0
2003-01-07,4.9,4.93,4.88,4.93,11900,2.33177791394376,2.34605410525362,2.32226045307052,2.34605410525362,25006.6696537921,0.0,1.0
2003-01-08,4.77,4.85,4.76,4.85,10800,2.2699144182677,2.30798426176066,2.26515568783108,2.30798426176066,22695.1287614247,0.0,1.0
2003-01-09,4.96,4.97,4.76,4.76,34300,2.36033029656348,2.3650890270001,2.26515568783108,2.26515568783108,72078.047825636,0.0,1.0
2003-01-10,4.93,5.1,4.86,4.94,52600,2.34605410525362,2.42695252267616,2.31274299219728,2.35081283569024,110533.682671383,0.0,1.0
2003-01-13,4.99,5.06,4.96,4.97,27900,2.37460648787334,2.40791760092968,2.36033029656348,2.3650890270001,58629.0826336805,0.0,1.0
2003-01-14,4.95,5.0,4.9,5.0,22900,2.35557156612686,2.37936521830996,2.33177791394376,2.37936521830996,48122.0785774654,0.0,1.0
2003-01-15,4.91,4.97,4.9,4.95,17700,2.33653664438038,2.3650890270001,2.33177791394376,2.35557156612686,37194.7943590017,0.0,1.0
2003-01-16,4.88,4.98,4.88,4.88,18600,2.32226045307052,2.36984775743672,2.32226045307052,2.32226045307052,39086.0550891204,0.0,1.0
2003-01-17,4.76,4.86,4.75,4.86,15100,2.26515568783108,2.31274299219728,2.26039695739446,2.31274299219728,31731.1522497698,0.0,1.0
2003-01-21,4.7,4.78,4.7,4.75,10600,2.23660330521136,2.27467314870432,2.23660330521136,2.26039695739446,22274.8485991761,0.0,1.0
2003-01-22,4.57,4.71,4.52,4.7,9700,2.1747398095353,2.24136203564798,2.1509461573522,2.23660330521136,20383.5878690574,0.0,1.0
2003-01-23,4.67,4.78,4.46,4.62,533500,2.2223271139015,2.27467314870432,2.12239377473248,2.1985334617184,1121097.33279816,0.0,1.0
2003-01-24,4.54,4.61,4.54,4.6,19100,2.16046361822544,2.19377473128178,2.16046361822544,2.18901600084516,40136.7554947419,0.0,1.0
2003-01-27,4.47,4.52,4.47,4.52,9900,2.1271525051691,2.1509461573522,2.1271525051691,2.1509461573522,20803.868031306,0.0,1.0
2003-01-28,4.46,4.5,4.41,4.47,21000,2.12239377473248,2.14142869647896,2.09860012254938,2.1271525051691,44129.4170361037,0.0,1.0
2003-01-29,4.46,4.5,4.41,4.47,32100,2.12239377473248,2.14142869647896,2.09860012254938,2.1271525051691,67454.9660409014,0.0,1.0
2003-01-30,4.35,4.48,4.35,4.42,57000,2.07004773992966,2.13191123560572,2.07004773992966,2.103358852986,119779.846240853,0.0,1.0
2003-01-31,4.45,4.47,4.35,4.35,11600,2.11763504429586,2.1271525051691,2.07004773992966,2.07004773992966,24376.2494104192,0.0,1.0
2003-02-03,4.5,4.56,4.42,4.42,5300,2.14142869647896,2.16998107909868,2.103358852986,2.103358852986,11137.4242995881,0.0,1.0
2003-02-04,4.35,4.44,4.34,4.44,16000,2.07004773992966,2.11287631385924,2.06528900949304,2.11287631385924,33622.4129798886,0.0,1.0
2003-02-05,4.41,4.45,4.39,4.39,15300,2.09860012254938,2.11763504429586,2.08908266167614,2.08908266167614,32151.4324120184,0.0,1.0
2003-02-06,4.33,4.4,4.33,4.4,17800,2.06053027905643,2.09384139211276,2.06053027905643,2.09384139211276,37404.9344401259,0.0,1.0
2003-02-07,4.27,4.39,4.25,4.31,35300,2.03197789643671,2.08908266167614,2.02246043556347,2.05101281818319,74179.4486368788,0.0,1.0
2003-02-10,4.26,4.28,4.16,4.28,31500,2.02721916600009,2.03673662687333,1.97963186163389,2.03673662687333,66194.1255541553,0.0,1.0
2003-02-11,4.24,4.34,4.23,4.27,13100,2.01770170512685,2.06528900949304,2.01294297469023,2.03197789643671,27528.3506272836,0.0,1.0
2003-02-12,4.15,4.27,4.15,4.17,21000,1.97487313119727,2.03197789643671,1.97487313119727,1.98439059207051,44129.4170361036,0.0,1.0
2003-02-13,4.13,4.24,4.11,4.18,35500,1.96535567032403,2.01770170512685,1.95583820945079,1.98914932250713,74599.7287991274,0.0,1.0
2003-02-14,4.32,4.32,4.16,4.16,23700,2.05577154861981,2.05577154861981,1.97963186163389,1.97963186163389,49803.1992264597,0.0,1.0
2003-02-18,4.39,4.39,4.34,4.34,15600,2.08908266167614,2.08908266167614,2.06528900949304,2.06528900949304,32781.8526553914,0.0,1.0
2003-02-19,4.29,4.35,4.26,4.35,6200,2.04149535730995,2.07004773992966,2.02721916600009,2.07004773992966,13028.6850297068,0.0,1.0
2003-02-20,4.25,4.31,4.21,4.3,9500,2.02246043556347,2.05101281818319,2.00342551381699,2.04625408774657,19963.3077068088,0.0,1.0
2003-02-21,4.26,4.27,4.2,4.21,23100,2.02721916600009,2.03197789643671,1.99866678338037,2.00342551381699,48542.3587397139,0.0,1.0
2003-02-24,4.2,4.22,4.16,4.16,29100,1.99866678338037,2.00818424425361,1.97963186163389,1.97963186163389,61150.7636071721,0.0,1.0
2003-02-25,4.1,4.1,4.04,4.1,34900,1.95107947901417,1.95107947901417,1.92252709639445,1.95107947901417,73338.8883123816,0.0,1.0
2003-02-26,4.03,4.05,4.03,4.05,17200,1.91776836595783,1.92728582683107,1.91776836595783,1.92728582683107,36144.0939533801,0.0,1.0
2003-02-27,4.05,4.08,4.03,4.05,17800,1.92728582683107,1.94156201814093,1.91776836595783,1.92728582683107,37404.9344401259,0.0,1.0
2003-02-28,4.12,4.24,4.07,4.07,18100,1.96059693988741,2.01770170512685,1.93680328770431,1.93680328770431,38035.3546834988,0.0,1.0
2003-03-03,4.16,4.23,4.14,4.14,14700,1.97963186163389,2.01294297469023,1.97011440076065,1.97011440076065,30890.5919252725,0.0,1.0
2003-03-04,4.07,4.12,4.05,4.1,20100,1.93680328770431,1.96059693988741,1.92728582683107,1.95107947901417,42238.1563059849,0.0,1.0
2003-03-05,4.18,4.18,4.06,4.06,24400,1.98914932250713,1.98914932250713,1.93204455726769,1.93204455726769,51274.1797943298,0.0,1.0
2003-03-06,4.04,4.09,4.01,4.03,38000,1.92252709639445,1.94632074857755,1.90825090508459,1.91776836595783,79853.230827235,0.0,1.0
2003-03-07,4.01,4.04,4.0,4.04,31900,1.90825090508459,1.92252709639445,1.90349217464797,1.92252709639445,67034.6858786526,0.0,1.0
2003-03-10,3.9,4.11,3.9,4.11,29100,1.85590487028177,1.95583820945079,1.85590487028177,1.95583820945079,61150.7636071721,0.0,1.0
2003-03-11,3.9,3.95,3.82,3.82,18900,1.85590487028177,1.87969852246487,1.81783502678881,1.81783502678881,39716.4753324933,0.0,1.0
2003-03-12,3.84,3.89,3.75,3.89,34200,1.82735248766205,1.85114613984515,1.78452391373247,1.85114613984515,71867.9077445116,0.0,1.0
2003-03-13,3.99,3.99,3.8,3.88,41400,1.89873344421135,1.89873344421135,1.80831756591557,1.84638740940853,86997.9935854614,0.0,1.0
2003-03-14,4.0,4.1,3.99,4.05,36100,1.90349217464797,1.95107947901417,1.89873344421135,1.92728582683107,75860.5692858733,0.0,1.0
2003-03-17,4.1,4.1,3.85,3.85,41000,1.95107947901417,1.95107947901417,1.83211121809867,1.83211121809867,86157.4332609641,0.0,1.0
2003-03-18,4.12,4.18,4.02,4.15,29500,1.96059693988741,1.98914932250713,1.91300963552121,1.97487313119727,61991.3239316693,0.0,1.0
2003-03-19,4.17,4.23,4.11,4.15,27200,1.98439059207051,2.01294297469023,1.95583820945079,1.97487313119727,57158.1020658103,0.0,1.0
2003-03-20,4.14,4.14,4.05,4.1,7600,1.97011440076065,1.97011440076065,1.92728582683107,1.95107947901417,15970.646165447,0.0,1.0
2003-03-21,4.28,4.28,4.16,4.16,23800,2.03673662687333,2.03673662687333,1.97963186163389,1.97963186163389,50013.339307584,0.0,1.0
2003-03-24,4.04,4.18,4.01,4.18,22000,1.92252709639445,1.98914932250713,1.90825090508459,1.98914932250713,46230.8178473466,0.0,1.0
2003-03-25,4.12,4.13,4.03,4.03,56800,1.96059693988741,1.96535567032403,1.91776836595783,1.91776836595783,119359.566078604,0.0,1.0
2003-03-26,4.13,4.16,4.12,4.16,12900,1.96535567032403,1.97963186163389,1.96059693988741,1.97963186163389,27108.070465035,0.0,1.0
2003-03-27,4.08,4.09,4.05,4.09,9800,1.94156201814093,1.94632074857755,1.92728582683107,1.94632074857755,20593.7279501817,0.0,1.0
2003-03-28,4.03,4.09,4.03,4.07,6900,1.91776836595783,1.94632074857755,1.91776836595783,1.93680328770431,14499.6655975769,0.0,1.0
2003-03-31,3.97,4.04,3.95,4.03,28300,1.88921598333811,1.92252709639445,1.87969852246487,1.91776836595783,59469.6429581777,0.0,1.0
2003-04-01,3.99,4.02,3.99,3.99,25700,1.89873344421135,1.91300963552121,1.89873344421135,1.89873344421135,54006.0008489458,0.0,1.0
2003-04-02,4.16,4.19,4.06,4.13,26600,1.97963186163389,1.99390805294375,1.93204455726769,1.96535567032403,55897.2615790645,0.0,1.0
2003-04-03,4.13,4.15,4.12,4.15,11400,1.96535567032403,1.97487313119727,1.96059693988741,1.97487313119727,23955.9692481705,0.0,1.0
2003-04-04,4.19,4.2,4.16,4.17,5800,1.99390805294375,1.99866678338037,1.97963186163389,1.98439059207051,12188.1247052096,0.0,1.0
2003-04-07,4.31,4.4,4.31,4.34,20800,2.05101281818319,2.09384139211276,2.05101281818319,2.06528900949304,43709.1368738549,0.0,1.0
2003-04-08,4.31,4.39,4.31,4.33,29600,2.05101281818319,2.08908266167614,2.05101281818319,2.06053027905643,62201.4640127936,0.0,1.0
2003-04-09,4.35,4.37,4.33,4.33,5500,2.07004773992966,2.07956520080291,2.06053027905643,2.06053027905643,11557.7044618367,0.0,1.0
2003-04-10,4.26,4.32,4.26,4.31,10800,2.02721916600009,2.05577154861981,2.02721916600009,2.05101281818319,22695.1287614247,0.0,1.0
2003-04-11,4.34,4.45,4.3,4.34,26100,2.06528900949304,2.11763504429586,2.04625408774657,2.06528900949304,54846.5611734432,0.0,1.0
2003-04-14,4.49,4.5,4.34,4.39,14800,2.13666996604234,2.14142869647896,2.06528900949304,2.08908266167614,31100.7320063969,0.0,1.0
2003-04-15,4.58,4.59,4.5,4.5,27000,2.17949853997192,2.18425727040854,2.14142869647896,2.14142869647896,56737.8219035619,0.0,1.0
2003-04-16,4.53,4.68,4.52,4.68,21100,2.15570488778882,2.22708584433812,2.1509461573522,2.22708584433812,44339.557117228,0.0,1.0
2003-04-17,4.67,4.7,4.57,4.63,23000,2.2223271139015,2.23660330521136,2.1747398095353,2.20329219215502,48332.2186585898,0.0,1.0
2003-04-21,4.81,4.91,4.7,4.7,25700,2.28894934001418,2.33653664438038,2.23660330521136,2.23660330521136,54006.0008489459,0.0,1.0
2003-04-22,4.82,4.9,4.7,4.82,31100,2.2937080704508,2.33177791394376,2.23660330521136,2.2937080704508,65353.5652296583,0.0,1.0
2003-04-23,4.99,4.99,4.89,4.9,53700,2.37460648787334,2.37460648787334,2.32701918350714,2.33177791394376,112845.223563751,0.0,1.0
2003-04-24,4.85,4.97,4.84,4.91,63100,2.30798426176066,2.3650890270001,2.30322553132404,2.33653664438038,132598.391189435,0.0,1.0
2003-04-25,4.78,4.9,4.76,4.88,17500,2.27467314870432,2.33177791394376,2.26515568783108,2.32226045307052,36774.5141967531,0.0,1.0
2003-04-28,4.97,5.0,4.81,4.81,21500,2.3650890270001,2.37936521830996,2.28894934001418,2.28894934001418,45180.1174417252,0.0,1.0
2003-04-29,4.95,5.05,4.95,5.04,9400,2.35557156612686,2.40315887049306,2.35557156612686,2.39840014005644,19753.1676256845,0.0,1.0
2003-04-30,5.02,5.08,4.98,4.98,5200,2.3888826791832,2.41743506180292,2.36984775743672,2.36984775743672,10927.2842184638,0.0,1.0
2003-05-01,5.02,5.06,5.0,5.04,4000,2.3888826791832,2.40791760092968,2.37936521830996,2.39840014005644,8405.60324497212,0.0,1.0
2003-05-02,5.08,5.08,5.0,5.0,8400,2.41743506180292,2.41743506180292,2.37936521830996,2.37936521830996,17651.7668144415,0.0,1.0
2003-05-05,5.17,5.17,5.08,5.1,20700,2.4602636357325,2.4602636357325,2.41743506180292,2.42695252267616,43498.9967927307,0.0,1.0
2003-05-06,5.28,5.29,5.15,5.15,17800,2.51260967053532,2.51736840097194,2.45074617485926,2.45074617485926,37404.9344401259,0.0,1.0
2003-05-07,5.1,5.22,5.04,5.21,15500,2.42695252267616,2.4840572879156,2.39840014005644,2.47929855747898,32571.712574267,0.0,1.0
2003-05-08,5.11,5.11,4.98,5.05,37000,2.43171125311278,2.43171125311278,2.36984775743672,2.40315887049306,77751.8300159921,0.0,1.0
2003-05-09,5.21,5.29,5.1,5.1,19300,2.47929855747898,2.51736840097194,2.42695252267616,2.42695252267616,40557.0356569905,0.0,1.0
2003-05-12,5.16,5.17,5.06,5.11,15100,2.45550490529588,2.4602636357325,2.40791760092968,2.43171125311278,31731.1522497697,0.0,1.0
2003-05-13,5.07,5.12,5.06,5.11,18800,2.4126763313663,2.4364699835494,2.40791760092968,2.43171125311278,39506.335251369,0.0,1.0
2003-05-14,5.09,5.09,5.03,5.08,13100,2.42219379223954,2.42219379223954,2.39364140961982,2.41743506180292,27528.3506272837,0.0,1.0
2003-05-15,5.13,5.18,5.07,5.11,20300,2.44122871398602,2.46502236616912,2.4126763313663,2.43171125311278,42658.4364682335,0.0,1.0
2003-05-16,5.18,5.2,5.13,5.2,14100,2.46502236616912,2.47453982704236,2.44122871398602,2.47453982704236,29629.7514385267,0.0,1.0
2003-05-19,5.04,5.17,5.01,5.17,31600,2.39840014005644,2.4602636357325,2.38412394874658,2.4602636357325,66404.2656352797,0.0,1.0
2003-05-20,5.05,5.12,4.99,5.0,23000,2.40315887049306,2.4364699835494,2.37460648787334,2.37936521830996,48332.2186585897,0.0,1.0
2003-05-21,5.06,5.09,4.97,5.05,35500,2.40791760092968,2.42219379223954,2.3650890270001,2.40315887049306,74599.7287991276,0.0,1.0
2003-05-22,5.04,5.06,5.0,5.01,19900,2.39840014005644,2.40791760092968,2.37936521830996,2.38412394874658,41817.8761437363,0.0,1.0
2003-05-23,5.03,5.06,5.0,5.02,11700,2.39364140961982,2.40791760092968,2.37936521830996,2.3888826791832,24586.3894915435,0.0,1.0
2003-05-27,5.1,5.1,5.0,5.0,37100,2.42695252267616,2.42695252267616,2.37936521830996,2.37936521830996,77961.9700971164,0.0,1.0
2003-05-28,5.13,5.17,5.08,5.08,35200,2.44122871398602,2.4602636357325,2.41743506180292,2.41743506180292,73969.3085557546,0.0,1.0
2003-05-29,5.05,5.19,4.9,5.11,54800,2.40315887049306,2.46978109660574,2.33177791394376,2.43171125311278,115156.764456118,0.0,1.0
2003-05-30,5.11,5.17,5.08,5.08,46900,2.43171125311278,2.4602636357325,2.41743506180292,2.41743506180292,98555.6980472981,0.0,1.0
2003-06-02,5.21,5.25,5.2,5.2,29600,2.47929855747898,2.49833347922546,2.47453982704236,2.47453982704236,62201.4640127937,0.0,1.0
2003-06-03,5.22,5.23,5.16,5.23,18900,2.4840572879156,2.48881601835222,2.45550490529588,2.48881601835222,39716.4753324932,0.0,1.0
2003-06-04,5.29,5.3,5.26,5.29,23100,2.51736840097194,2.52212713140856,2.50309220966208,2.51736840097194,48542.358739714,0.0,1.0
2003-06-05,5.35,5.45,5.26,5.26,10400,2.54592078359166,2.59350808795786,2.50309220966208,2.50309220966208,21854.5684369275,0.0,1.0
2003-06-06,5.37,5.53,5.36,5.5,32300,2.5554382444649,2.63157793145082,2.55067951402828,2.61730174014096,67875.2462031498,0.0,1.0
2003-06-09,5.32,5.44,5.29,5.42,24000,2.5316445922818,2.58874935752124,2.51736840097194,2.579231896648,50433.6194698327,0.0,1.0
2003-06-10,5.34,5.44,5.34,5.38,23600,2.54116205315504,2.58874935752124,2.54116205315504,2.56019697490152,49593.0591453355,0.0,1.0
2003-06-11,5.5,5.5,5.4,5.4,17300,2.61730174014096,2.61730174014096,2.56971443577476,2.56971443577476,36354.2340345044,0.0,1.0
2003-06-12,5.56,5.65,5.52,5.57,23700,2.64585412276068,2.68868269669025,2.6268192010142,2.6506128531973,49803.1992264597,0.0,1.0
2003-06-13,5.46,5.59,5.43,5.56,25000,2.59826681839448,2.66013031407054,2.58399062708462,2.64585412276068,52535.0202810757,0.0,1.0
2003-06-16,5.65,5.65,5.51,5.51,18500,2.68868269669025,2.68868269669025,2.62206047057758,2.62206047057758,38875.9150079961,0.0,1.0
2003-06-17,5.75,5.76,5.66,5.66,34900,2.73627000105645,2.74102873149307,2.69344142712687,2.69344142712687,73338.8883123819,0.0,1.0
2003-06-18,5.67,5.75,5.6,5.7,25800,2.69820015756349,2.73627000105645,2.66488904450715,2.71247634887335,54216.1409300703,0.0,1.0
2003-06-19,5.58,5.6,5.57,5.58,18300,2.65537158363392,2.66488904450715,2.6506128531973,2.65537158363392,38455.6348457474,0.0,1.0
2003-06-20,5.56,5.63,5.56,5.63,16000,2.64585412276068,2.67916523581701,2.64585412276068,2.67916523581701,33622.4129798884,0.0,1.0
2003-06-23,5.37,5.55,5.3,5.5,48600,2.5554382444649,2.64109539232406,2.52212713140856,2.61730174014096,102128.079426411,0.0,1.0
2003-06-24,5.43,5.5,5.33,5.33,27800,2.58399062708462,2.61730174014096,2.53640332271842,2.53640332271842,58418.9425525562,0.0,1.0
2003-06-25,5.42,5.48,5.41,5.43,14200,2.579231896648,2.60778427926772,2.57447316621138,2.58399062708462,29839.891519651,0.0,1.0
2003-06-26,5.54,5.54,5.37,5.38,26600,2.63633666188744,2.63633666188744,2.5554382444649,2.56019697490152,55897.2615790645,0.0,1.0
2003-06-27,5.42,5.64,5.42,5.59,18800,2.579231896648,2.68392396625363,2.579231896648,2.66013031407054,39506.3352513689,0.0,1.0
2003-06-30,5.5,5.5,5.42,5.44,6100,2.61730174014096,2.61730174014096,2.579231896648,2.58874935752124,12818.5449485825,0.0,1.0
2003-07-01,5.52,5.52,5.38,5.49,11200,2.6268192010142,2.6268192010142,2.56019697490152,2.61254300970434,23535.6890859219,0.0,1.0
2003-07-02,5.64,5.64,5.5,5.5,12900,2.68392396625363,2.68392396625363,2.61730174014096,2.61730174014096,27108.0704650351,0.0,1.0
2003-07-03,5.55,5.6,5.54,5.57,9500,2.64109539232406,2.66488904450715,2.63633666188744,2.6506128531973,19963.3077068088,0.0,1.0
2003-07-07,5.64,5.65,5.55,5.55,16900,2.68392396625363,2.68868269669025,2.64109539232406,2.64109539232406,35513.6737100073,0.0,1.0
2003-07-08,5.69,5.69,5.62,5.64,23300,2.70771761843673,2.70771761843673,2.6744065053804,2.68392396625363,48962.6389019627,0.0,1.0
2003-07-09,5.66,5.67,5.56,5.6,17200,2.69344142712687,2.69820015756349,2.64585412276068,2.66488904450715,36144.0939533802,0.0,1.0
2003-07-10,5.41,5.59,5.35,5.59,20700,2.57447316621138,2.66013031407054,2.54592078359166,2.66013031407054,43498.9967927307,0.0,1.0
2003-07-11,5.5,5.6,5.44,5.5,36100,2.61730174014096,2.66488904450715,2.58874935752124,2.61730174014096,75860.5692858733,0.0,1.0
2003-07-14,5.62,5.67,5.54,5.54,20900,2.6744065053804,2.69820015756349,2.63633666188744,2.63633666188744,43919.2769549793,0.0,1.0
2003-07-15,5.55,5.69,5.55,5.66,16400,2.64109539232406,2.70771761843673,2.64109539232406,2.69344142712687,34462.9733043856,0.0,1.0
2003-07-16,5.58,5.63,5.57,5.62,6900,2.65537158363392,2.67916523581701,2.6506128531973,2.6744065053804,14499.6655975769,0.0,1.0
2003-07-17,5.55,5.55,5.5,5.55,25000,2.64109539232406,2.64109539232406,2.61730174014096,2.64109539232406,52535.0202810757,0.0,1.0
2003-07-18,5.58,5.65,5.53,5.53,7800,2.65537158363392,2.68868269669025,2.63157793145082,2.63157793145082,16390.9263276956,0.0,1.0
2003-07-21,5.53,5.68,5.47,5.68,7900,2.63157793145082,2.70295888800011,2.6030255488311,2.70295888800011,16601.0664088199,0.0,1.0
2003-07-22,5.63,5.63,5.46,5.48,6300,2.67916523581701,2.67916523581701,2.59826681839448,2.60778427926772,13238.8251108311,0.0,1.0
2003-07-23,5.66,5.71,5.6,5.6,15300,2.69344142712687,2.71723507930997,2.66488904450715,2.66488904450715,32151.4324120184,0.0,1.0
2003-07-24,5.76,5.78,5.68,5.68,9900,2.74102873149307,2.75054619236631,2.70295888800011,2.70295888800011,20803.868031306,0.0,1.0
2003-07-25,5.84,5.87,5.69,5.71,16000,2.77909857498603,2.79337476629589,2.70771761843673,2.71723507930997,33622.4129798885,0.0,1.0
2003-07-28,5.73,5.94,5.56,5.92,203700,2.72675254018321,2.82668587935223,2.64585412276068,2.81716841847899,428055.345250206,0.0,1.0
2003-07-29,5.75,5.78,5.75,5.75,2300,2.73627000105645,2.75054619236631,2.73627000105645,2.73627000105645,4833.22186585898,0.0,1.0
2003-07-30,5.79,5.8,5.73,5.76,11300,2.75530492280293,2.76006365323955,2.72675254018321,2.74102873149307,23745.8291670463,0.0,1.0
2003-07-31,5.85,5.95,5.76,5.82,10000,2.78385730542265,2.83144460978885,2.74102873149307,2.76958111411279,21014.0081124303,0.0,1.0
2003-08-01,5.63,5.82,5.62,5.82,6400,2.67916523581701,2.76958111411279,2.6744065053804,2.76958111411279,13448.9651919554,0.0,1.0
2003-08-04,5.86,5.86,5.67,5.74,10700,2.78861603585927,2.78861603585927,2.69820015756349,2.73151127061983,22484.9886803004,0.0,1.0
2003-08-05,5.8,5.8,5.76,5.76,12300,2.76006365323955,2.76006365323955,2.74102873149307,2.74102873149307,25847.2299782893,0.0,1.0
2003-08-06,5.83,5.9,5.74,5.74,22300,2.77433984454941,2.80765095760575,2.73151127061983,2.73151127061983,46861.2380907196,0.0,1.0
2003-08-07,5.62,5.83,5.62,5.83,17300,2.6744065053804,2.77433984454941,2.6744065053804,2.77433984454941,36354.2340345044,0.0,1.0
2003-08-08,5.7,5.81,5.7,5.72,14200,2.71247634887335,2.76482238367617,2.71247634887335,2.72199380974659,29839.8915196511,0.0,1.0
2003-08-11,5.77,5.77,5.71,5.71,2800,2.74578746192969,2.74578746192969,2.71723507930997,2.71723507930997,5883.92227148049,0.0,1.0
2003-08-12,5.96,5.96,5.72,5.72,15200,2.83620334022547,2.83620334022547,2.72199380974659,2.72199380974659,31941.2923308941,0.0,1.0
2003-08-13,5.95,5.95,5.9,5.9,8200,2.83144460978885,2.83144460978885,2.80765095760575,2.80765095760575,17231.4866521929,0.0,1.0
2003-08-14,5.91,5.95,5.89,5.95,4100,2.81240968804237,2.83144460978885,2.80289222716913,2.83144460978885,8615.74332609643,0.0,1.0
2003-08-15,5.91,6.0,5.91,5.91,9000,2.81240968804237,2.85523826197195,2.81240968804237,2.81240968804237,18912.6073011873,0.0,1.0
2003-08-18,5.85,5.99,5.8,5.81,7700,2.78385730542265,2.85047953153533,2.76006365323955,2.76482238367617,16180.7862465714,0.0,1.0
2003-08-19,6.12,6.14,5.75,5.75,22200,2.91234302721139,2.92186048808463,2.73627000105645,2.73627000105645,46651.0980095953,0.0,1.0
2003-08-20,5.92,5.92,5.9,5.9,11100,2.81716841847899,2.81716841847899,2.80765095760575,2.80765095760575,23325.5490047977,0.0,1.0
2003-08-21,5.95,5.95,5.84,5.84,5000,2.83144460978885,2.83144460978885,2.77909857498603,2.77909857498603,10507.0040562152,0.0,1.0
2003-08-22,5.93,5.96,5.8,5.86,7200,2.82192714891561,2.83620334022547,2.76006365323955,2.78861603585927,15130.0858409498,0.0,1.0
2003-08-25,5.72,5.83,5.7,5.83,8400,2.72199380974659,2.77433984454941,2.71247634887335,2.77433984454941,17651.7668144415,0.0,1.0
2003-08-26,5.73,5.8,5.66,5.77,24500,2.72675254018321,2.76006365323955,2.69344142712687,2.74578746192969,51484.3198754543,0.0,1.0
2003-08-27,5.67,5.76,5.51,5.73,49100,2.69820015756349,2.74102873149307,2.62206047057758,2.72675254018321,103178.779832033,0.0,1.0
2003-08-28,5.7,5.78,5.63,5.63,33300,2.71247634887335,2.75054619236631,2.67916523581701,2.67916523581701,69976.647014393,0.0,1.0
2003-08-29,5.73,5.75,5.65,5.65,11700,2.72675254018321,2.73627000105645,2.68868269669025,2.68868269669025,24586.3894915435,0.0,1.0
2003-09-02,5.81,5.83,5.71,5.83,13900,2.76482238367617,2.77433984454941,2.71723507930997,2.77433984454941,29209.4712762782,0.0,1.0
2003-09-03,5.84,5.95,5.81,5.9,36900,2.77909857498603,2.83144460978885,2.76482238367617,2.80765095760575,77541.6899348679,0.0,1.0
2003-09-04,5.98,5.99,5.86,5.86,14900,2.84572080109871,2.85047953153533,2.78861603585927,2.78861603585927,31310.8720875212,0.0,1.0
2003-09-05,6.04,6.04,5.88,5.88,45900,2.87427318371843,2.87427318371843,2.79813349673251,2.79813349673251,96454.2972360552,0.0,1.0
2003-09-08,6.05,6.11,5.97,5.99,27000,2.87903191415505,2.90758429677477,2.84096207066209,2.85047953153533,56737.8219035618,0.0,1.0
2003-09-09,6.02,6.06,5.97,6.02,17300,2.86475572284519,2.88379064459167,2.84096207066209,2.86475572284519,36354.2340345044,0.0,1.0
2003-09-10,5.91,6.04,5.91,5.95,18000,2.81240968804237,2.87427318371843,2.81240968804237,2.83144460978885,37825.2146023746,0.0,1.0
2003-09-11,5.96,6.07,5.91,5.91,4900,2.83620334022547,2.88854937502829,2.81240968804237,2.81240968804237,10296.8639750909,0.0,1.0
2003-09-12,5.96,6.01,5.9,5.9,13400,2.83620334022547,2.85999699240857,2.80765095760575,2.80765095760575,28158.7708706566,0.0,1.0
2003-09-15,6.04,6.11,6.01,6.11,29000,2.87427318371843,2.90758429677477,2.85999699240857,2.90758429677477,60940.6235260479,0.0,1.0
2003-09-16,6.09,6.09,6.04,6.04,27600,2.89806683590153,2.89806683590153,2.87427318371843,2.87427318371843,57998.6623903077,0.0,1.0
2003-09-17,6.11,6.15,6.08,6.08,15900,2.90758429677477,2.92661921852125,2.89330810546491,2.89330810546491,33412.2728987642,0.0,1.0
2003-09-18,6.26,6.26,6.09,6.14,18300,2.97896525332407,2.97896525332407,2.89806683590153,2.92186048808463,38455.6348457475,0.0,1.0
2003-09-19,6.3,6.31,6.21,6.3,29600,2.99800017507055,3.00275890550717,2.95517160114097,2.99800017507055,62201.4640127937,0.0,1.0
2003-09-22,6.21,6.31,6.18,6.31,42100,2.95517160114097,3.00275890550717,2.94089540983111,3.00275890550717,88468.9741533316,0.0,1.0
2003-09-23,6.17,6.21,6.15,6.21,23000,2.93613667939449,2.95517160114097,2.92661921852125,2.95517160114097,48332.2186585897,0.0,1.0
2003-09-24,6.12,6.18,6.12,6.18,30100,2.91234302721139,2.94089540983111,2.91234302721139,2.94089540983111,63252.1644184152,0.0,1.0
2003-09-25,6.08,6.13,6.07,6.13,15400,2.89330810546491,2.91710175764801,2.88854937502829,2.91710175764801,32361.5724931427,0.0,1.0
2003-09-26,5.98,6.03,5.97,6.03,17000,2.84572080109871,2.86951445328181,2.84096207066209,2.86951445328181,35723.8137911315,0.0,1.0
2003-09-29,5.97,5.99,5.91,5.99,17000,2.84096207066209,2.85047953153533,2.81240968804237,2.85047953153533,35723.8137911315,0.0,1.0
2003-09-30,5.92,5.98,5.92,5.97,10100,2.81716841847899,2.84572080109871,2.81716841847899,2.84096207066209,21224.1481935546,0.0,1.0
2003-10-01,6.05,6.11,5.92,5.92,26600,2.87903191415505,2.90758429677477,2.81716841847899,2.81716841847899,55897.2615790646,0.0,1.0
2003-10-02,6.06,6.11,6.0,6.1,13600,2.88379064459167,2.90758429677477,2.85523826197195,2.90282556633815,28579.0510329052,0.0,1.0
2003-10-03,6.22,6.22,6.11,6.11,17700,2.95993033157759,2.95993033157759,2.90758429677477,2.90758429677477,37194.7943590016,0.0,1.0
2003-10-06,6.17,6.25,6.13,6.25,19900,2.93613667939449,2.97420652288745,2.91710175764801,2.97420652288745,41817.8761437363,0.0,1.0
2003-10-07,6.12,6.22,6.08,6.22,20400,2.91234302721139,2.95993033157759,2.89330810546491,2.95993033157759,42868.5765493578,0.0,1.0
2003-10-08,6.26,6.28,6.21,6.21,15100,2.97896525332407,2.98848271419731,2.95517160114097,2.95517160114097,31731.1522497698,0.0,1.0
2003-10-09,6.38,6.4,6.3,6.32,31800,3.03607001856351,3.04558747943675,2.99800017507055,3.00751763594379,66824.5457975283,0.0,1.0
2003-10-10,6.35,6.4,6.28,6.28,8400,3.02179382725365,3.04558747943675,2.98848271419731,2.98848271419731,17651.7668144414,0.0,1.0
2003-10-13,6.4,6.48,6.4,6.43,28600,3.04558747943675,3.08365732292971,3.04558747943675,3.05986367074661,60100.0632015506,0.0,1.0
2003-10-14,6.46,6.47,6.4,6.4,22000,3.07413986205647,3.07889859249309,3.04558747943675,3.04558747943675,46230.8178473466,0.0,1.0
2003-10-15,6.51,6.56,6.47,6.47,13500,3.09793351423957,3.12172716642267,3.07889859249309,3.07889859249309,28368.9109517809,0.0,1.0
2003-10-16,6.49,6.51,6.46,6.46,11600,3.08841605336633,3.09793351423957,3.07413986205647,3.07413986205647,24376.2494104191,0.0,1.0
2003-10-17,6.53,6.53,6.35,6.5,38500,3.10745097511281,3.10745097511281,3.02179382725365,3.09317478380295,80903.9312328566,0.0,1.0
2003-10-20,6.62,6.66,6.46,6.46,25200,3.15027954904239,3.16931447078887,3.07413986205647,3.07413986205647,52955.3004433243,0.0,1.0
2003-10-21,6.65,6.65,6.54,6.54,35600,3.16455574035225,3.16455574035225,3.11220970554943,3.11220970554943,74809.8688802518,0.0,1.0
2003-10-22,6.54,6.65,6.52,6.65,17700,3.11220970554943,3.16455574035225,3.10269224467619,3.16455574035225,37194.7943590016,0.0,1.0
2003-10-23,6.55,6.55,6.46,6.5,15700,3.11696843598605,3.11696843598605,3.07413986205647,3.09317478380295,32991.9927365156,0.0,1.0
2003-10-24,6.47,6.52,6.47,6.52,8400,3.07889859249309,3.10269224467619,3.07889859249309,3.10269224467619,17651.7668144414,0.0,1.0
2003-10-27,6.49,6.62,6.45,6.49,27100,3.08841605336633,3.15027954904239,3.06938113161985,3.08841605336633,56947.9619846861,0.0,1.0
2003-10-28,6.72,6.8,6.58,6.65,33200,3.19786685340859,3.23593669690155,3.13124462729591,3.16455574035225,69766.5069332685,0.0,1.0
2003-10-29,6.75,6.78,6.7,6.7,17000,3.21214304471845,3.22641923602831,3.18834939253535,3.18834939253535,35723.8137911315,0.0,1.0
2003-10-30,6.78,6.85,6.77,6.77,14300,3.22641923602831,3.25973034908464,3.22166050559169,3.22166050559169,30050.0316007753,0.0,1.0
2003-10-31,6.79,6.83,6.78,6.78,10800,3.23117796646493,3.25021288821141,3.22641923602831,3.22641923602831,22695.1287614247,0.0,1.0
2003-11-03,6.9,6.98,6.87,6.89,33700,3.28352400126774,3.3215938447607,3.26924780995788,3.27876527083112,70817.2073388902,0.0,1.0
2003-11-04,6.89,6.9,6.89,6.9,14500,3.27876527083112,3.28352400126774,3.27876527083112,3.28352400126774,30470.311763024,0.0,1.0
2003-11-05,6.82,6.98,6.8,6.95,7800,3.24545415777479,3.3215938447607,3.23593669690155,3.30731765345084,16390.9263276956,0.0,1.0
2003-11-06,6.8,6.85,6.8,6.82,11000,3.23593669690155,3.25973034908464,3.23593669690155,3.24545415777479,23115.4089236733,0.0,1.0
2003-11-07,6.92,6.96,6.86,6.86,25600,3.29304146214098,3.31207638388746,3.26448907952127,3.26448907952127,53795.8607678217,0.0,1.0
2003-11-10,6.68,6.89,6.5,6.83,39100,3.17883193166211,3.27876527083112,3.09317478380295,3.25021288821141,82164.7717196024,0.0,1.0
2003-11-11,6.71,6.73,6.67,6.67,11200,3.19310812297197,3.20262558384521,3.17407320122549,3.17407320122549,23535.6890859219,0.0,1.0
2003-11-12,6.8,6.97,6.72,6.72,26600,3.23593669690155,3.31683511432408,3.19786685340859,3.19786685340859,55897.2615790645,0.0,1.0
2003-11-13,6.95,6.97,6.86,6.9,25700,3.30731765345084,3.31683511432408,3.26448907952127,3.28352400126774,54006.000848946,0.0,1.0
2003-11-14,6.98,6.98,6.9,6.97,22800,3.3215938447607,3.3215938447607,3.28352400126774,3.31683511432408,47911.9384963412,0.0,1.0
2003-11-17,6.91,6.96,6.75,6.94,44700,3.28828273170436,3.31207638388746,3.21214304471845,3.30255892301422,93932.6162625636,0.0,1.0
2003-11-18,6.9,6.95,6.9,6.95,38100,3.28352400126774,3.30731765345084,3.28352400126774,3.30731765345084,80063.3709083596,0.0,1.0
2003-11-19,6.9,6.9,6.83,6.9,22500,3.28352400126774,3.28352400126774,3.25021288821141,3.28352400126774,47281.5182529683,0.0,1.0
2003-11-20,6.82,6.89,6.73,6.89,18600,3.24545415777479,3.27876527083112,3.20262558384521,3.27876527083112,39086.0550891203,0.0,1.0
2003-11-21,6.75,6.77,6.71,6.75,10200,3.21214304471845,3.22166050559169,3.19310812297197,3.21214304471845,21434.2882746789,0.0,1.0
2003-11-24,6.85,6.93,6.77,6.77,28300,3.25973034908464,3.2978001925776,3.22166050559169,3.22166050559169,59469.6429581779,0.0,1.0
2003-11-25,6.8,6.95,6.76,6.83,18200,3.23593669690155,3.30731765345084,3.21690177515507,3.25021288821141,38245.4947646231,0.0,1.0
2003-11-26,6.94,6.94,6.86,6.86,23700,3.30255892301422,3.30255892301422,3.26448907952127,3.26448907952127,49803.1992264599,0.0,1.0
2003-11-28,6.9,6.95,6.9,6.95,2300,3.28352400126774,3.30731765345084,3.28352400126774,3.30731765345084,4833.22186585898,0.0,1.0
2003-12-01,7.14,7.22,6.95,6.95,53800,3.39773353174662,3.43580337523958,3.30731765345084,3.30731765345084,113055.363644875,0.0,1.0
2003-12-02,7.17,7.17,7.06,7.16,24000,3.41200972305648,3.41200972305648,3.35966368825366,3.40725099261986,50433.6194698328,0.0,1.0
2003-12-03,7.32,7.34,7.17,7.2,35200,3.48339067960578,3.49290814047902,3.41200972305648,3.42628591436634,73969.3085557547,0.0,1.0
2003-12-04,7.24,7.33,7.2,7.32,15100,3.44532083611282,3.4881494100424,3.42628591436634,3.48339067960578,31731.1522497698,0.0,1.0
2003-12-05,7.18,7.2,7.15,7.2,12500,3.4167684534931,3.42628591436634,3.40249226218324,3.42628591436634,26267.5101405379,0.0,1.0
2003-12-08,7.2,7.25,7.16,7.21,45300,3.42628591436634,3.45007956654944,3.40725099261986,3.43104464480296,95193.4567493093,0.0,1.0
2003-12-09,7.22,7.3,7.22,7.3,24900,3.43580337523958,3.47387321873254,3.43580337523958,3.47387321873254,52324.8801999515,0.0,1.0
2003-12-10,7.2,7.21,7.2,7.2,26500,3.42628591436634,3.43104464480296,3.42628591436634,3.42628591436634,55687.1214979403,0.0,1.0
2003-12-11,7.18,7.2,7.13,7.2,37300,3.4167684534931,3.42628591436634,3.39297480131,3.42628591436634,78382.2502593651,0.0,1.0
2003-12-12,7.16,7.2,7.08,7.08,29400,3.40725099261986,3.42628591436634,3.3691811491269,3.3691811491269,61781.1838505451,0.0,1.0
2003-12-15,7.17,7.4,7.16,7.21,36000,3.41200972305648,3.52146052309874,3.40725099261986,3.43104464480296,75650.4292047492,0.0,1.0
2003-12-16,7.2,7.26,7.1,7.1,18000,3.42628591436634,3.45483829698606,3.37869861000014,3.37869861000014,37825.2146023746,0.0,1.0
2003-12-17,7.25,7.26,7.22,7.23,22600,3.45007956654944,3.45483829698606,3.43580337523958,3.4405621056762,47491.6583340925,0.0,1.0
2003-12-18,7.31,7.34,7.24,7.24,26600,3.47863194916916,3.49290814047902,3.44532083611282,3.44532083611282,55897.2615790646,0.0,1.0
2003-12-19,7.24,7.3,7.23,7.27,69000,3.44532083611282,3.47387321873254,3.4405621056762,3.45959702742268,144996.655975769,0.0,1.0
2003-12-22,7.34,7.42,7.28,7.3,31400,3.49290814047902,3.53097798397198,3.4643557578593,3.47387321873254,65983.9854730312,0.0,1.0
2003-12-23,7.41,7.48,7.3,7.43,33600,3.52621925353536,3.5595303665917,3.47387321873254,3.5357367144086,70607.0672577658,0.0,1.0
2003-12-24,7.46,7.48,7.35,7.48,10500,3.55001290571846,3.5595303665917,3.49766687091564,3.5595303665917,22064.7085180518,0.0,1.0
2003-12-26,7.39,7.45,7.36,7.36,10200,3.51670179266212,3.54525417528184,3.50242560135226,3.50242560135226,21434.2882746789,0.0,1.0
2003-12-29,7.6,7.75,7.43,7.43,49000,3.61663513183114,3.68801608838044,3.5357367144086,3.5357367144086,102968.639750908,0.0,1.0
2003-12-30,7.73,7.77,7.63,7.7,31400,3.6784986275072,3.69753354925368,3.630911323141,3.66422243619734,65983.9854730311,0.0,1.0
2003-12-31,7.63,7.72,7.57,7.7,91500,3.630911323141,3.67373989707058,3.60235894052128,3.66422243619734,192278.174228737,0.0,1.0
2004-01-02,7.79,7.82,7.66,7.66,32200,3.70705101012692,3.72132720143678,3.64518751445086,3.64518751445086,67665.1061220255,0.0,1.0
2004-01-05,7.81,7.9,7.76,7.76,63300,3.71656847100016,3.75939704492974,3.69277481881706,3.69277481881706,133018.671351684,0.0,1.0
2004-01-06,7.86,7.87,7.75,7.79,33400,3.74036212318326,3.74512085361988,3.68801608838044,3.70705101012692,70186.7870955172,0.0,1.0
2004-01-07,7.8,7.86,7.74,7.86,13200,3.71180974056354,3.74036212318326,3.68325735794382,3.74036212318326,27738.490708408,0.0,1.0
2004-01-08,7.9,7.95,7.81,7.81,79500,3.75939704492974,3.78319069711284,3.71656847100016,3.71656847100016,167061.364493821,0.0,1.0
2004-01-09,7.9,7.91,7.85,7.88,21000,3.75939704492974,3.76415577536636,3.73560339274664,3.7498795840565,44129.4170361036,0.0,1.0
2004-01-12,8.0,8.03,7.88,7.89,78100,3.80698434929594,3.8212605406058,3.7498795840565,3.75463831449312,164119.403358081,0.0,1.0
2004-01-13,7.74,8.03,7.6,8.03,87100,3.68325735794382,3.8212605406058,3.61663513183114,3.8212605406058,183032.010659268,0.0,1.0
2004-01-14,7.71,7.77,7.63,7.77,99200,3.66898116663396,3.69753354925368,3.630911323141,3.69753354925368,208458.960475309,0.0,1.0
2004-01-15,7.63,7.79,7.61,7.76,44700,3.630911323141,3.70705101012692,3.62139386226776,3.69277481881706,93932.6162625634,0.0,1.0
2004-01-16,7.67,7.77,7.66,7.77,70600,3.64994624488748,3.69753354925368,3.64518751445086,3.69753354925368,148358.897273758,0.0,1.0
2004-01-20,7.77,7.88,7.77,7.82,72200,3.69753354925368,3.7498795840565,3.69753354925368,3.72132720143678,151721.138571747,0.0,1.0
2004-01-21,7.85,7.9,7.73,7.73,50300,3.73560339274664,3.75939704492974,3.6784986275072,3.6784986275072,105700.460805524,0.0,1.0
2004-01-22,7.86,7.94,7.86,7.86,134100,3.74036212318326,3.77843196667622,3.74036212318326,3.74036212318326,281797.84878769,0.0,1.0
2004-01-23,7.9,7.94,7.87,7.87,44000,3.75939704492974,3.77843196667622,3.74512085361988,3.74512085361988,92461.6356946933,0.0,1.0
2004-01-26,7.92,7.93,7.87,7.9,61800,3.76891450580298,3.7736732362396,3.74512085361988,3.75939704492974,129866.570134819,0.0,1.0
2004-01-27,7.93,7.96,7.92,7.92,31600,3.7736732362396,3.78794942754946,3.76891450580298,3.76891450580298,66404.2656352797,0.0,1.0
2004-01-28,7.72,7.93,7.71,7.93,26100,3.67373989707058,3.7736732362396,3.66898116663396,3.7736732362396,54846.5611734431,0.0,1.0
2004-01-29,7.72,7.77,7.6,7.72,57800,3.67373989707058,3.69753354925368,3.61663513183114,3.67373989707058,121460.966889847,0.0,1.0
2004-01-30,7.67,7.69,7.58,7.69,31900,3.64994624488748,3.65946370576072,3.6071176709579,3.65946370576072,67034.6858786526,0.0,1.0
2004-02-02,7.64,7.68,7.64,7.66,12600,3.63567005357762,3.6547049753241,3.63567005357762,3.64518751445086,26477.6502216622,0.0,1.0
2004-02-03,7.7,7.75,7.65,7.65,18000,3.66422243619734,3.68801608838044,3.64042878401424,3.64042878401424,37825.2146023745,0.0,1.0
2004-02-04,7.59,7.69,7.59,7.61,14900,3.61187640139452,3.65946370576072,3.61187640139452,3.62139386226776,31310.8720875211,0.0,1.0
2004-02-05,7.65,7.7,7.62,7.66,3500,3.64042878401424,3.66422243619734,3.62615259270438,3.64518751445086,7354.9028393506,0.0,1.0
2004-02-06,7.78,7.81,7.67,7.67,23200,3.7022922796903,3.71656847100016,3.64994624488748,3.64994624488748,48752.4988208383,0.0,1.0
2004-02-09,7.81,7.92,7.81,7.82,27900,3.71656847100016,3.76891450580298,3.71656847100016,3.72132720143678,58629.0826336805,0.0,1.0
2004-02-10,7.8,7.84,7.8,7.84,46200,3.71180974056354,3.73084466231002,3.71180974056354,3.73084466231002,97084.7174794279,0.0,1.0
2004-02-11,7.85,7.92,7.83,7.91,68000,3.73560339274664,3.76891450580298,3.7260859318734,3.76415577536636,142895.255164526,0.0,1.0
2004-02-12,7.83,7.85,7.82,7.84,10400,3.7260859318734,3.73560339274664,3.72132720143678,3.73084466231002,21854.5684369275,0.0,1.0
2004-02-13,7.72,7.87,7.66,7.81,23800,3.67373989707058,3.74512085361988,3.64518751445086,3.71656847100016,50013.3393075841,0.0,1.0
2004-02-17,7.8,7.8,7.74,7.77,19400,3.71180974056354,3.71180974056354,3.68325735794382,3.69753354925368,40767.1757381148,0.0,1.0
2004-02-18,7.8,7.8,7.62,7.77,28600,3.71180974056354,3.71180974056354,3.62615259270438,3.69753354925368,60100.0632015506,0.0,1.0
2004-02-19,7.84,7.86,7.77,7.86,42100,3.73084466231002,3.74036212318326,3.69753354925368,3.74036212318326,88468.9741533315,0.0,1.0
2004-02-20,7.7,7.79,7.6,7.79,30500,3.66422243619734,3.70705101012692,3.61663513183114,3.70705101012692,64092.7247429124,0.0,1.0
2004-02-23,7.67,7.7,7.63,7.68,48100,3.64994624488748,3.66422243619734,3.630911323141,3.6547049753241,101077.37902079,0.0,1.0
2004-02-24,7.49,7.54,7.45,7.51,44100,3.56428909702832,3.58808274921142,3.54525417528184,3.57380655790156,92671.7757758176,0.0,1.0
2004-02-25,7.52,7.52,7.45,7.45,56300,3.57856528833818,3.57856528833818,3.54525417528184,3.54525417528184,118308.865672983,0.0,1.0
2004-02-26,7.44,7.47,7.35,7.47,18000,3.54049544484522,3.55477163615508,3.49766687091564,3.55477163615508,37825.2146023746,0.0,1.0
2004-02-27,7.5,7.53,7.44,7.44,18600,3.56904782746494,3.5833240187748,3.54049544484522,3.54049544484522,39086.0550891204,0.0,1.0
2004-03-01,7.52,7.54,7.48,7.5,21400,3.57856528833818,3.58808274921142,3.5595303665917,3.56904782746494,44969.9773606008,0.0,1.0
2004-03-02,7.44,7.54,7.44,7.52,29400,3.54049544484522,3.58808274921142,3.54049544484522,3.57856528833818,61781.1838505451,0.0,1.0
2004-03-03,7.39,7.45,7.36,7.43,33000,3.51670179266212,3.54525417528184,3.50242560135226,3.5357367144086,69346.22677102,0.0,1.0
2004-03-04,7.44,7.5,7.44,7.45,13000,3.54049544484522,3.56904782746494,3.54049544484522,3.54525417528184,27318.2105461594,0.0,1.0
2004-03-05,7.45,7.51,7.4,7.46,38700,3.54525417528184,3.57380655790156,3.52146052309874,3.55001290571846,81324.2113951053,0.0,1.0
2004-03-08,7.52,7.55,7.45,7.51,23700,3.57856528833818,3.59284147964804,3.54525417528184,3.57380655790156,49803.1992264598,0.0,1.0
2004-03-09,7.42,7.52,7.39,7.52,20800,3.53097798397198,3.57856528833818,3.51670179266212,3.57856528833818,43709.136873855,0.0,1.0
2004-03-10,7.18,7.3,7.18,7.26,57200,3.4167684534931,3.47387321873254,3.4167684534931,3.45483829698606,120200.126403101,0.0,1.0
2004-03-11,6.92,7.13,6.5,6.5,120800,3.29304146214098,3.39297480131,3.09317478380295,3.09317478380295,253849.217998158,0.0,1.0
2004-03-12,7.04,7.04,6.9,6.9,28900,3.35014622738042,3.35014622738042,3.28352400126774,3.28352400126774,60730.4834449236,0.0,1.0
2004-03-15,6.85,6.97,6.77,6.9,21400,3.25973034908464,3.31683511432408,3.22166050559169,3.28352400126774,44969.9773606009,0.0,1.0
2004-03-16,6.83,6.91,6.81,6.84,29400,3.25021288821141,3.28828273170436,3.24069542733817,3.25497161864803,61781.183850545,0.0,1.0
2004-03-17,6.95,6.95,6.89,6.89,29100,3.30731765345084,3.30731765345084,3.27876527083112,3.27876527083112,61150.7636071723,0.0,1.0
2004-03-18,6.85,6.89,6.85,6.88,12400,3.25973034908464,3.27876527083112,3.25973034908464,3.2740065403945,26057.3700594136,0.0,1.0
2004-03-19,6.86,6.89,6.85,6.88,12700,3.26448907952127,3.27876527083112,3.25973034908464,3.2740065403945,26687.7903027864,0.0,1.0
2004-03-22,6.64,6.78,6.61,6.78,31700,3.15979700991563,3.22641923602831,3.14552081860577,3.22641923602831,66614.405716404,0.0,1.0
2004-03-23,6.72,6.75,6.6,6.67,29500,3.19786685340859,3.21214304471845,3.14076208816915,3.17407320122549,61991.3239316693,0.0,1.0
2004-03-24,6.58,6.67,6.51,6.64,29500,3.13124462729591,3.17407320122549,3.09793351423957,3.15979700991563,61991.3239316693,0.0,1.0
2004-03-25,6.74,6.77,6.66,6.66,14900,3.20738431428183,3.22166050559169,3.16931447078887,3.16931447078887,31310.8720875211,0.0,1.0
2004-03-26,6.75,6.84,6.75,6.75,26700,3.21214304471845,3.25497161864803,3.21214304471845,3.21214304471845,56107.4016601888,0.0,1.0
2004-03-29,6.9,6.93,6.82,6.82,18200,3.28352400126774,3.2978001925776,3.24545415777479,3.24545415777479,38245.4947646232,0.0,1.0
2004-03-30,6.92,6.96,6.82,6.89,32400,3.29304146214098,3.31207638388746,3.24545415777479,3.27876527083112,68085.3862842743,0.0,1.0
2004-03-31,6.94,6.94,6.72,6.91,58800,3.30255892301422,3.30255892301422,3.19786685340859,3.28828273170436,123562.36770109,0.0,1.0
2004-04-01,7.11,7.11,6.97,6.97,51800,3.38345734043676,3.38345734043676,3.31683511432408,3.31683511432408,108852.562022389,0.0,1.0
2004-04-02,7.11,7.17,7.04,7.15,36100,3.38345734043676,3.41200972305648,3.35014622738042,3.40249226218324,75860.5692858735,0.0,1.0
2004-04-05,7.05,7.13,7.03,7.13,19300,3.35490495781704,3.39297480131,3.3453874969438,3.39297480131,40557.0356569905,0.0,1.0
2004-04-06,7.0,7.0,7.0,7.0,6200,3.33111130563394,3.33111130563394,3.33111130563394,3.33111130563394,13028.6850297068,0.0,1.0
2004-04-07,7.12,7.18,7.01,7.01,27000,3.38821607087338,3.4167684534931,3.33587003607056,3.33587003607056,56737.8219035619,0.0,1.0
2004-04-08,7.13,7.14,7.02,7.14,15000,3.39297480131,3.39773353174662,3.34062876650718,3.39773353174662,31521.0121686455,0.0,1.0
2004-04-12,7.13,7.23,7.12,7.23,9100,3.39297480131,3.4405621056762,3.38821607087338,3.4405621056762,19122.7473823116,0.0,1.0
2004-04-13,6.96,7.15,6.96,7.15,17800,3.31207638388746,3.40249226218324,3.31207638388746,3.40249226218324,37404.934440126,0.0,1.0
2004-04-14,6.85,6.9,6.84,6.88,18900,3.25973034908464,3.28352400126774,3.25497161864803,3.2740065403945,39716.4753324933,0.0,1.0
2004-04-15,7.08,7.11,6.91,6.95,36800,3.3691811491269,3.38345734043676,3.28828273170436,3.30731765345084,77331.5498537436,0.0,1.0
2004-04-16,7.29,7.29,6.98,7.0,62500,3.46911448829592,3.46911448829592,3.3215938447607,3.33111130563394,131337.550702689,0.0,1.0
2004-04-19,7.2,7.29,7.19,7.19,17300,3.42628591436634,3.46911448829592,3.42152718392972,3.42152718392972,36354.2340345045,0.0,1.0
2004-04-20,7.16,7.36,7.1,7.27,63200,3.40725099261986,3.50242560135226,3.37869861000014,3.45959702742268,132808.53127056,0.0,1.0
2004-04-21,7.08,7.21,7.08,7.21,7500,3.3691811491269,3.43104464480296,3.3691811491269,3.43104464480296,15760.5060843227,0.0,1.0
2004-04-22,7.1,7.19,7.02,7.1,9600,3.37869861000014,3.42152718392972,3.34062876650718,3.37869861000014,20173.4477879331,0.0,1.0
2004-04-23,7.11,7.2,7.1,7.2,15000,3.38345734043676,3.42628591436634,3.37869861000014,3.42628591436634,31521.0121686455,0.0,1.0
2004-04-26,7.12,7.21,7.12,7.17,8300,3.38821607087338,3.43104464480296,3.38821607087338,3.41200972305648,17441.6267333172,0.0,1.0
2004-04-27,7.08,7.28,6.85,7.13,31800,3.3691811491269,3.4643557578593,3.25973034908464,3.39297480131,66824.5457975284,0.0,1.0
2004-04-28,6.9,7.06,6.89,7.0,13800,3.28352400126774,3.35966368825366,3.27876527083112,3.33111130563394,28999.3311951539,0.0,1.0
2004-04-29,6.82,6.87,6.78,6.87,11000,3.24545415777479,3.26924780995788,3.22641923602831,3.26924780995788,23115.4089236733,0.0,1.0
2004-04-30,6.71,6.8,6.71,6.77,10900,3.19310812297197,3.23593669690155,3.19310812297197,3.22166050559169,22905.268842549,0.0,1.0
2004-05-03,6.75,6.86,6.69,6.7,74200,3.21214304471845,3.26448907952127,3.18359066209873,3.18834939253535,155923.940194233,0.0,1.0
2004-05-04,6.81,7.0,6.78,6.81,26400,3.25925447604098,3.35018815452083,3.24489652680732,3.25925447604098,55161.0809532074,0.039,1.0
2004-05-05,6.88,7.05,6.75,6.84,28700,3.29275635758619,3.37411806991027,3.23053857757366,3.27361242527464,59966.7811877671,0.0,1.0
2004-05-06,6.74,6.82,6.7,6.82,16200,3.22575259449578,3.26404045911887,3.20660866218423,3.26404045911887,33848.8451303772,0.0,1.0
2004-05-07,6.58,6.68,6.56,6.64,11700,3.14917686524958,3.19703669602845,3.13960489909381,3.17789276371691,24446.3881497169,0.0,1.0
2004-05-10,6.42,6.5,6.38,6.48,18700,3.07260113600339,3.11088900062649,3.05345720369185,3.10131703447072,39072.4323418552,0.0,1.0
2004-05-11,6.41,6.53,6.4,6.49,10700,3.06781515292551,3.12524694986015,3.06302916984762,3.1061030175486,22356.9532651257,0.0,1.0
2004-05-12,6.46,6.5,6.41,6.49,11200,3.09174506831494,3.11088900062649,3.06781515292551,3.1061030175486,23401.6707074213,0.0,1.0
2004-05-13,6.5,6.53,6.46,6.46,5600,3.11088900062649,3.12524694986015,3.09174506831494,3.09174506831494,11700.8353537106,0.0,1.0
2004-05-14,6.49,6.6,6.49,6.57,12100,3.1061030175486,3.15874883140536,3.1061030175486,3.1443908821717,25282.1621035534,0.0,1.0
2004-05-17,6.48,6.55,6.14,6.25,41400,3.10131703447072,3.13481891601592,2.93859360982256,2.99123942367932,86502.604222075,0.0,1.0
2004-05-18,6.4,6.47,6.38,6.38,13800,3.06302916984762,3.09653105139283,3.05345720369185,3.05345720369185,28834.2014073584,0.0,1.0
2004-05-19,6.54,6.64,6.52,6.52,15600,3.13003293293804,3.17789276371691,3.12046096678226,3.12046096678226,32595.1841996225,0.0,1.0
2004-05-20,6.45,6.52,6.41,6.52,19900,3.08695908523705,3.12046096678226,3.06781515292551,3.12046096678226,41579.7542033647,0.0,1.0
2004-05-21,6.56,6.57,6.51,6.51,9300,3.13960489909381,3.1443908821717,3.11567498370438,3.11567498370438,19431.744426698,0.0,1.0
2004-05-24,6.6,6.71,6.54,6.61,12400,3.15874883140536,3.21139464526211,3.13003293293804,3.16353481448325,25908.9925689307,0.0,1.0
2004-05-25,6.77,6.77,6.5,6.5,23100,3.24011054372944,3.24011054372944,3.11088900062649,3.11088900062649,48265.9458340563,0.0,1.0
2004-05-26,6.75,6.8,6.7,6.72,10700,3.23053857757366,3.2544684929631,3.20660866218423,3.21618062834,22356.9532651257,0.0,1.0
2004-05-27,6.81,6.85,6.76,6.77,20500,3.25925447604098,3.27839840835253,3.23532456065155,3.24011054372944,42833.4151341194,0.0,1.0
2004-05-28,6.75,6.89,6.72,6.89,6000,3.23053857757366,3.29754234066408,3.21618062834,3.29754234066408,12536.6093075471,0.0,1.0
2004-06-01,6.8,6.83,6.68,6.73,9300,3.2544684929631,3.26882644219676,3.19703669602845,3.22096661141789,19431.744426698,0.0,1.0
2004-06-02,6.82,6.89,6.74,6.78,21600,3.26404045911887,3.29754234066408,3.22575259449578,3.24489652680732,45131.7935071696,0.0,1.0
2004-06-03,6.85,6.9,6.82,6.82,5800,3.27839840835253,3.30232832374197,3.26404045911887,3.26404045911887,12118.7223306289,0.0,1.0
2004-06-04,6.99,7.03,6.84,6.85,39800,3.34540217144295,3.3645461037545,3.27361242527464,3.27839840835253,83159.5084067292,0.0,1.0
2004-06-07,7.01,7.01,6.95,6.95,10600,3.35497413759872,3.35497413759872,3.3262582391314,3.3262582391314,22148.0097766666,0.0,1.0
2004-06-08,7.0,7.0,6.9,6.9,18100,3.35018815452083,3.35018815452083,3.30232832374197,3.30232832374197,37818.7714111005,0.0,1.0
2004-06-09,6.82,6.95,6.78,6.95,21200,3.26404045911887,3.3262582391314,3.24489652680732,3.3262582391314,44296.0195533332,0.0,1.0
2004-06-10,6.86,6.9,6.82,6.9,27100,3.28318439143042,3.30232832374197,3.26404045911887,3.30232832374197,56623.6853724211,0.0,1.0
2004-06-14,6.73,6.76,6.7,6.76,6900,3.22096661141789,3.23532456065155,3.20660866218423,3.23532456065155,14417.1007036792,0.0,1.0
2004-06-15,6.8,6.84,6.72,6.72,27900,3.2544684929631,3.27361242527464,3.21618062834,3.21618062834,58295.233280094,0.0,1.0
2004-06-16,6.77,6.8,6.7,6.7,12700,3.24011054372944,3.2544684929631,3.20660866218423,3.20660866218423,26535.823034308,0.0,1.0
2004-06-17,6.78,6.8,6.74,6.74,7900,3.24489652680732,3.2544684929631,3.22575259449578,3.22575259449578,16506.5355882704,0.0,1.0
2004-06-18,6.84,6.84,6.76,6.76,5000,3.27361242527464,3.27361242527464,3.23532456065155,3.23532456065155,10447.1744229559,0.0,1.0
2004-06-21,6.81,6.82,6.75,6.75,28900,3.25925447604098,3.26404045911887,3.23053857757366,3.23053857757366,60384.6681646853,0.0,1.0
2004-06-22,6.76,6.77,6.7,6.7,16700,3.23532456065155,3.24011054372944,3.20660866218423,3.20660866218423,34893.5625726728,0.0,1.0
2004-06-23,6.74,6.78,6.72,6.72,8400,3.22575259449578,3.24489652680732,3.21618062834,3.21618062834,17551.2530305659,0.0,1.0
2004-06-24,6.79,6.89,6.76,6.86,23800,3.24968250988521,3.29754234066408,3.23532456065155,3.28318439143042,49728.5502532702,0.0,1.0
2004-06-25,6.76,6.8,6.76,6.76,6500,3.23532456065155,3.2544684929631,3.23532456065155,3.23532456065155,13581.3267498427,0.0,1.0
2004-06-28,6.94,6.99,6.88,6.88,30200,3.32147225605351,3.34540217144295,3.29275635758619,3.29275635758619,63100.9335146539,0.0,1.0
2004-06-29,7.0,7.0,6.95,6.95,16400,3.35018815452083,3.35018815452083,3.3262582391314,3.3262582391314,34266.7321072955,0.0,1.0
2004-06-30,7.13,7.14,6.98,6.98,43500,3.41240593453336,3.41719191761125,3.34061618836506,3.34061618836506,90890.4174797167,0.0,1.0
2004-07-01,7.07,7.2,7.02,7.2,9200,3.38369003606604,3.44590781607857,3.35976012067661,3.44590781607857,19222.8009382389,0.0,1.0
2004-07-02,7.1,7.13,7.04,7.07,18700,3.3980479852997,3.41240593453336,3.36933208683238,3.38369003606604,39072.4323418552,0.0,1.0
2004-07-06,7.01,7.05,6.96,7.05,7400,3.35497413759872,3.37411806991027,3.33104422220929,3.37411806991027,15461.8181459748,0.0,1.0
2004-07-07,6.9,7.09,6.85,7.04,11200,3.30232832374197,3.39326200222182,3.27839840835253,3.36933208683238,23401.6707074213,0.0,1.0
2004-07-08,7.0,7.01,6.93,6.93,3600,3.35018815452083,3.35497413759872,3.31668627297563,3.31668627297563,7521.96558452828,0.0,1.0
2004-07-09,6.96,6.97,6.94,6.97,5000,3.33104422220929,3.33583020528717,3.32147225605351,3.33583020528717,10447.1744229559,0.0,1.0
2004-07-12,6.88,7.0,6.87,6.9,7600,3.29275635758619,3.35018815452083,3.28797037450831,3.30232832374197,15879.705122893,0.0,1.0
2004-07-13,6.89,6.89,6.82,6.83,1700,3.29754234066408,3.29754234066408,3.26404045911887,3.26882644219676,3552.03930380502,0.0,1.0
2004-07-14,6.852,6.9,6.84,6.9,5200,3.27935560496811,3.30232832374197,3.27361242527464,3.30232832374197,10865.0613998742,0.0,1.0
2004-07-15,6.85,6.85,6.8,6.81,8600,3.27839840835253,3.27839840835253,3.2544684929631,3.25925447604098,17969.1400074842,0.0,1.0
2004-07-16,6.84,6.88,6.84,6.88,3500,3.27361242527464,3.29275635758619,3.27361242527464,3.29275635758619,7313.02209606916,0.0,1.0
2004-07-19,6.72,6.85,6.72,6.85,24400,3.21618062834,3.27839840835253,3.21618062834,3.27839840835253,50982.211184025,0.0,1.0
2004-07-20,6.72,6.74,6.71,6.72,4800,3.21618062834,3.22575259449578,3.21139464526211,3.21618062834,10029.2874460377,0.0,1.0
2004-07-21,6.72,6.78,6.72,6.78,10700,3.21618062834,3.24489652680732,3.21618062834,3.24489652680732,22356.9532651257,0.0,1.0
2004-07-22,6.65,6.7,6.48,6.7,92500,3.18267874679479,3.20660866218423,3.10131703447072,3.20660866218423,193272.726824685,0.0,1.0
2004-07-23,6.45,6.59,6.45,6.55,50100,3.08695908523705,3.15396284832747,3.08695908523705,3.13481891601592,104680.687718019,0.0,1.0
2004-07-26,6.39,6.49,6.38,6.49,56700,3.05824318676973,3.1061030175486,3.05345720369185,3.1061030175486,118470.95795632,0.0,1.0
2004-07-27,6.48,6.55,6.45,6.45,20700,3.10131703447072,3.13481891601592,3.08695908523705,3.08695908523705,43251.3021110375,0.0,1.0
2004-07-28,6.48,6.48,6.44,6.47,1600,3.10131703447072,3.10131703447072,3.08217310215917,3.09653105139283,3343.09581534589,0.0,1.0
2004-07-29,6.56,6.57,6.51,6.51,3600,3.13960489909381,3.1443908821717,3.11567498370438,3.11567498370438,7521.96558452827,0.0,1.0
2004-07-30,6.59,6.59,6.54,6.58,11800,3.15396284832747,3.15396284832747,3.13003293293804,3.14917686524958,24655.331638176,0.0,1.0
2004-08-02,6.52,6.55,6.48,6.52,28200,3.12046096678226,3.13481891601592,3.10131703447072,3.12046096678226,58922.0637454715,0.0,1.0
2004-08-03,6.6,6.6,6.51,6.51,13100,3.15874883140536,3.15874883140536,3.11567498370438,3.11567498370438,27371.5969881445,0.0,1.0
2004-08-04,6.52,6.54,6.5,6.54,29700,3.12046096678226,3.13003293293804,3.11088900062649,3.13003293293804,62056.2160723583,0.0,1.0
2004-08-05,6.52,6.55,6.52,6.54,24300,3.12046096678226,3.13481891601592,3.12046096678226,3.13003293293804,50773.2676955659,0.0,1.0
2004-08-06,6.47,6.47,6.4,6.42,9800,3.09653105139283,3.09653105139283,3.06302916984762,3.07260113600339,20476.4618689936,0.0,1.0
2004-08-09,6.36,6.42,6.34,6.42,22800,3.04388523753607,3.07260113600339,3.0343132713803,3.07260113600339,47639.1153686791,0.0,1.0
2004-08-10,6.49,6.5,6.34,6.39,11000,3.1061030175486,3.11088900062649,3.0343132713803,3.05824318676973,22983.7837305031,0.0,1.0
2004-08-11,6.4,6.41,6.37,6.41,33800,3.06302916984762,3.06781515292551,3.04867122061396,3.06781515292551,70622.8990991821,0.0,1.0
2004-08-12,6.31,6.37,6.29,6.35,8200,3.01995532214664,3.04867122061396,3.01038335599086,3.03909925445819,17133.3660536477,0.0,1.0
2004-08-13,6.3,6.33,6.3,6.32,5400,3.01516933906875,3.02952728830241,3.01516933906875,3.02474130522453,11282.9483767924,0.0,1.0
2004-08-16,6.43,6.43,6.32,6.32,6800,3.07738711908128,3.07738711908128,3.02474130522453,3.02474130522453,14208.1572152201,0.0,1.0
2004-08-17,6.5,6.53,6.44,6.44,10100,3.11088900062649,3.12524694986015,3.08217310215917,3.08217310215917,21103.292334371,0.0,1.0
2004-08-18,6.45,6.52,6.43,6.45,15500,3.08695908523705,3.12046096678226,3.07738711908128,3.08695908523705,32386.2407111634,0.0,1.0
2004-08-19,6.45,6.49,6.42,6.44,23500,3.08695908523705,3.1061030175486,3.07260113600339,3.08217310215917,49101.719787893,0.0,1.0
2004-08-20,6.48,6.48,6.45,6.47,4500,3.10131703447072,3.10131703447072,3.08695908523705,3.09653105139283,9402.45698066033,0.0,1.0
2004-08-23,6.52,6.55,6.5,6.51,36200,3.12046096678226,3.13481891601592,3.11088900062649,3.11567498370438,75637.542822201,0.0,1.0
2004-08-24,6.5,6.53,6.5,6.53,27500,3.11088900062649,3.12524694986015,3.11088900062649,3.12524694986015,57459.4593262576,0.0,1.0
2004-08-25,6.56,6.58,6.51,6.51,14900,3.13960489909381,3.14917686524958,3.11567498370438,3.11567498370438,31132.5797804087,0.0,1.0
2004-08-26,6.6,6.6,6.58,6.59,20000,3.15874883140536,3.15874883140536,3.14917686524958,3.15396284832747,41788.6976918237,0.0,1.0
2004-08-27,6.61,6.61,6.59,6.6,10300,3.16353481448325,3.16353481448325,3.15396284832747,3.15874883140536,21521.1793112892,0.0,1.0
2004-08-30,6.55,6.6,6.55,6.59,35500,3.13481891601592,3.15874883140536,3.13481891601592,3.15396284832747,74174.9384029872,0.0,1.0
2004-08-31,6.65,6.65,6.47,6.48,38600,3.18267874679479,3.18267874679479,3.09653105139283,3.10131703447072,80652.1865452199,0.0,1.0
2004-09-01,6.57,6.58,6.54,6.55,17100,3.1443908821717,3.14917686524958,3.13003293293804,3.13481891601592,35729.3365265093,0.0,1.0
2004-09-02,6.6,6.64,6.55,6.55,6600,3.15874883140536,3.17789276371691,3.13481891601592,3.13481891601592,13790.2702383018,0.0,1.0
2004-09-03,6.62,6.62,6.59,6.59,2200,3.16832079756113,3.16832079756113,3.15396284832747,3.15396284832747,4596.75674610061,0.0,1.0
2004-09-07,6.65,6.68,6.65,6.65,32000,3.18267874679479,3.19703669602845,3.18267874679479,3.18267874679479,66861.916306918,0.0,1.0
2004-09-08,6.65,6.67,6.65,6.66,5400,3.18267874679479,3.19225071295057,3.18267874679479,3.18746472987268,11282.9483767924,0.0,1.0
2004-09-09,6.72,6.74,6.65,6.65,16400,3.21618062834,3.22575259449578,3.18267874679479,3.18267874679479,34266.7321072955,0.0,1.0
2004-09-10,6.66,6.7,6.65,6.7,15500,3.18746472987268,3.20660866218423,3.18267874679479,3.20660866218423,32386.2407111634,0.0,1.0
2004-09-13,6.73,6.84,6.73,6.75,46500,3.22096661141789,3.27361242527464,3.22096661141789,3.23053857757366,97158.7221334901,0.0,1.0
2004-09-14,6.79,6.84,6.7,6.8,91800,3.24968250988521,3.27361242527464,3.20660866218423,3.2544684929631,191810.122405471,0.0,1.0
2004-09-15,6.77,6.78,6.75,6.75,21300,3.24011054372944,3.24489652680732,3.23053857757366,3.23053857757366,44504.9630417922,0.0,1.0
2004-09-16,6.8,6.85,6.76,6.76,19100,3.2544684929631,3.27839840835253,3.23532456065155,3.23532456065155,39908.2062956916,0.0,1.0
2004-09-17,6.82,6.82,6.75,6.75,22000,3.26404045911887,3.26404045911887,3.23053857757366,3.23053857757366,45967.5674610061,0.0,1.0
2004-09-20,6.82,6.83,6.78,6.79,45200,3.26404045911887,3.26882644219676,3.24489652680732,3.24968250988521,94442.4567835216,0.0,1.0
2004-09-21,6.88,6.88,6.83,6.84,21600,3.29275635758619,3.29275635758619,3.26882644219676,3.27361242527464,45131.7935071697,0.0,1.0
2004-09-22,6.81,6.88,6.75,6.88,5800,3.25925447604098,3.29275635758619,3.23053857757366,3.29275635758619,12118.7223306289,0.0,1.0
2004-09-23,6.75,6.77,6.72,6.77,39800,3.23053857757366,3.24011054372944,3.21618062834,3.24011054372944,83159.5084067293,0.0,1.0
2004-09-24,6.78,6.82,6.74,6.74,4100,3.24489652680732,3.26404045911887,3.22575259449578,3.22575259449578,8566.68302682387,0.0,1.0
2004-09-27,6.7,6.71,6.66,6.68,22100,3.20660866218423,3.21139464526211,3.18746472987268,3.19703669602845,46176.5109494652,0.0,1.0
2004-09-28,6.74,6.77,6.7,6.71,19300,3.22575259449578,3.24011054372944,3.20660866218423,3.21139464526211,40326.0932726098,0.0,1.0
2004-09-29,6.83,6.84,6.77,6.84,20900,3.26882644219676,3.27361242527464,3.24011054372944,3.27361242527464,43669.1890879558,0.0,1.0
2004-09-30,6.81,6.83,6.78,6.83,2400,3.25925447604098,3.26882644219676,3.24489652680732,3.26882644219676,5014.64372301885,0.0,1.0
2004-10-01,6.94,6.95,6.86,6.86,43600,3.32147225605351,3.3262582391314,3.28318439143042,3.28318439143042,91099.3609681758,0.0,1.0
2004-10-04,6.95,7.04,6.95,7.04,26900,3.3262582391314,3.36933208683238,3.3262582391314,3.36933208683238,56205.7983955029,0.0,1.0
2004-10-05,6.98,7.03,6.96,6.96,19000,3.34061618836506,3.3645461037545,3.33104422220929,3.33104422220929,39699.2628072326,0.0,1.0
2004-10-06,6.98,6.99,6.94,6.94,22400,3.34061618836506,3.34540217144295,3.32147225605351,3.32147225605351,46803.3414148426,0.0,1.0
2004-10-07,6.97,6.99,6.94,6.98,14100,3.33583020528717,3.34540217144295,3.32147225605351,3.34061618836506,29461.0318727358,0.0,1.0
2004-10-08,7.02,7.02,6.98,6.98,18200,3.35976012067661,3.35976012067661,3.34061618836506,3.34061618836506,38027.7148995596,0.0,1.0
2004-10-11,7.04,7.06,7.01,7.02,19700,3.36933208683238,3.37890405298816,3.35497413759872,3.35976012067661,41161.8672264464,0.0,1.0
2004-10-12,6.95,6.98,6.95,6.97,19100,3.3262582391314,3.34061618836506,3.3262582391314,3.33583020528717,39908.2062956917,0.0,1.0
2004-10-13,6.94,7.04,6.94,7.04,12300,3.32147225605351,3.36933208683238,3.32147225605351,3.36933208683238,25700.0490804716,0.0,1.0
2004-10-14,6.85,6.95,6.81,6.9,16700,3.27839840835253,3.3262582391314,3.25925447604098,3.30232832374197,34893.5625726728,0.0,1.0
2004-10-15,6.92,7.07,6.82,6.88,21200,3.31190028989774,3.38369003606604,3.26404045911887,3.29275635758619,44296.0195533331,0.0,1.0
2004-10-18,6.98,6.99,6.93,6.99,2500,3.34061618836506,3.34540217144295,3.31668627297563,3.34540217144295,5223.58721147797,0.0,1.0
2004-10-19,6.99,7.05,6.97,7.03,10500,3.34540217144295,3.37411806991027,3.33583020528717,3.3645461037545,21939.0662882074,0.0,1.0
2004-10-20,7.0,7.014,6.96,6.96,10000,3.35018815452083,3.35688853082988,3.33104422220929,3.33104422220929,20894.3488459119,0.0,1.0
2004-10-21,7.05,7.05,7.01,7.03,14900,3.37411806991027,3.37411806991027,3.35497413759872,3.3645461037545,31132.5797804087,0.0,1.0
2004-10-22,7.09,7.1,7.0,7.05,13400,3.39326200222182,3.3980479852997,3.35018815452083,3.37411806991027,27998.4274535219,0.0,1.0
2004-10-25,6.99,7.1,6.96,7.04,27400,3.34540217144295,3.3980479852997,3.33104422220929,3.36933208683238,57250.5158377985,0.0,1.0
2004-10-26,7.02,7.02,6.98,7.0,27900,3.35976012067661,3.35976012067661,3.34061618836506,3.35018815452083,58295.2332800941,0.0,1.0
2004-10-27,7.06,7.15,7.04,7.04,14700,3.37890405298816,3.42197790068914,3.36933208683238,3.36933208683238,30714.6928034904,0.0,1.0
2004-10-28,7.19,7.19,7.12,7.16,22200,3.44112183300069,3.44112183300069,3.40761995145548,3.42676388376703,46385.4544379243,0.0,1.0
2004-10-29,7.19,7.19,7.14,7.15,5500,3.44112183300069,3.44112183300069,3.41719191761125,3.42197790068914,11491.8918652515,0.0,1.0
2004-11-01,7.19,7.24,7.18,7.19,24900,3.44112183300069,3.46505174839012,3.4363358499228,3.44112183300069,52026.9286263205,0.0,1.0
2004-11-02,7.24,7.25,7.17,7.18,16400,3.46505174839012,3.46983773146801,3.43154986684491,3.4363358499228,34266.7321072955,0.0,1.0
2004-11-03,7.21,7.34,7.21,7.31,11200,3.45069379915646,3.51291157916899,3.45069379915646,3.49855362993533,23401.6707074213,0.0,1.0
2004-11-04,7.3,7.35,7.22,7.22,7700,3.49376764685744,3.51769756224688,3.45547978223435,3.45547978223435,16088.6486113521,0.0,1.0
2004-11-05,7.34,7.41,7.33,7.35,22500,3.51291157916899,3.5464134607142,3.5081255960911,3.51769756224688,47012.2849033017,0.0,1.0
2004-11-08,7.4,7.42,7.34,7.34,17800,3.54162747763631,3.55119944379208,3.51291157916899,3.51291157916899,37191.9409457231,0.0,1.0
2004-11-09,7.4,7.4,7.38,7.4,4900,3.54162747763631,3.54162747763631,3.53205551148054,3.54162747763631,10238.2309344968,0.0,1.0
2004-11-10,7.4,7.49,7.4,7.49,12200,3.54162747763631,3.58470132533729,3.54162747763631,3.58470132533729,25491.1055920125,0.0,1.0
2004-11-11,7.48,7.48,7.43,7.43,6100,3.57991534225941,3.57991534225941,3.55598542686997,3.55598542686997,12745.5527960062,0.0,1.0
2004-11-12,7.52,7.55,7.46,7.49,8500,3.59905927457095,3.61341722380461,3.57034337610363,3.58470132533729,17760.1965190251,0.0,1.0
2004-11-15,7.54,7.57,7.47,7.51,9400,3.60863124072673,3.62298918996039,3.57512935918152,3.59427329149307,19640.6879151571,0.0,1.0
2004-11-16,7.53,7.54,7.5,7.52,9100,3.60384525764884,3.60863124072673,3.58948730841518,3.59905927457095,19013.8574497798,0.0,1.0
2004-11-17,7.66,7.69,7.58,7.58,48300,3.66606303766137,3.68042098689503,3.62777517303828,3.62777517303828,100919.704925754,0.0,1.0
2004-11-18,7.67,7.67,7.65,7.65,2900,3.67084902073926,3.67084902073926,3.66127705458348,3.66127705458348,6059.36116531444,0.0,1.0
2004-11-19,7.63,7.72,7.57,7.72,14900,3.65170508842771,3.69477893612869,3.62298918996039,3.69477893612869,31132.5797804087,0.0,1.0
2004-11-22,7.7,7.7,7.59,7.65,19800,3.68520696997292,3.68520696997292,3.63256115611616,3.66127705458348,41370.8107149055,0.0,1.0
2004-11-23,7.61,7.75,7.48,7.75,25100,3.64213312227194,3.70913688536235,3.57991534225941,3.70913688536235,52444.8156032387,0.0,1.0
2004-11-24,7.66,7.75,7.6,7.61,12100,3.66606303766137,3.70913688536235,3.63734713919405,3.64213312227194,25282.1621035534,0.0,1.0
2004-11-26,7.6,7.78,7.6,7.6,12600,3.63734713919405,3.72349483459601,3.63734713919405,3.63734713919405,26326.8795458489,0.0,1.0
2004-11-29,7.71,7.8,7.66,7.68,53400,3.68999295305081,3.73306680075179,3.66606303766137,3.67563500381714,111575.822837169,0.0,1.0
2004-11-30,7.75,7.75,7.71,7.71,15000,3.70913688536235,3.70913688536235,3.68999295305081,3.68999295305081,31341.5232688678,0.0,1.0
2004-12-01,7.97,7.97,7.75,7.75,28700,3.81442851307586,3.81442851307586,3.70913688536235,3.70913688536235,59966.7811877671,0.0,1.0
2004-12-02,7.98,8.22,7.94,7.97,25800,3.81921449615375,3.93407809002304,3.8000705638422,3.81442851307586,53907.4200224526,0.0,1.0
2004-12-03,8.02,8.23,7.89,8.08,14700,3.8383584284653,3.93886407310092,3.77614064845277,3.86707432693262,30714.6928034904,0.0,1.0
2004-12-06,7.99,8.18,7.93,8.12,16400,3.82400047923164,3.91493415771149,3.79528458076432,3.88621825924417,34266.7321072954,0.0,1.0
2004-12-07,8.03,8.13,7.99,8.0,30900,3.84314441154319,3.89100424232206,3.82400047923164,3.82878646230953,64563.5379338676,0.0,1.0
2004-12-08,7.97,8.05,7.94,8.0,15600,3.81442851307586,3.85271637769896,3.8000705638422,3.82878646230953,32595.1841996225,0.0,1.0
2004-12-09,7.79,7.94,7.62,7.94,26800,3.7282808176739,3.8000705638422,3.64691910534982,3.8000705638422,55996.8549070438,0.0,1.0
2004-12-10,7.78,7.85,7.67,7.75,49000,3.72349483459601,3.75699671614122,3.67084902073926,3.70913688536235,102382.309344968,0.0,1.0
2004-12-13,7.91,7.96,7.83,7.84,21700,3.78571261460854,3.80964252999798,3.74742474998545,3.75221073306333,45340.7369956288,0.0,1.0
2004-12-14,8.08,8.08,7.94,7.98,15700,3.86707432693262,3.86707432693262,3.8000705638422,3.81921449615375,32804.1276880816,0.0,1.0
2004-12-15,8.06,8.14,7.99,8.02,20900,3.85750236077685,3.89579022539994,3.82400047923164,3.8383584284653,43669.1890879558,0.0,1.0
2004-12-16,7.92,7.95,7.8,7.8,68100,3.79049859768643,3.80485654692009,3.73306680075179,3.73306680075179,142290.51564066,0.0,1.0
2004-12-17,7.94,7.94,7.88,7.89,16600,3.8000705638422,3.8000705638422,3.77135466537488,3.77614064845277,34684.6190842137,0.0,1.0
2004-12-20,7.89,7.94,7.87,7.93,18000,3.78810560614749,3.81211134509646,3.7785033105679,3.80731019730666,37491.0350359621,0.025,1.0
2004-12-21,7.93,8.01,7.83,7.95,43900,3.80731019730666,3.84571937962502,3.75929871940872,3.81691249288625,91436.4687821522,0.0,1.0
2004-12-22,7.95,7.98,7.9,7.94,27800,3.81691249288625,3.83131593625563,3.79290675393728,3.81211134509646,57902.8207777638,0.0,1.0
2004-12-23,8.03,8.041,7.99,7.99,25900,3.8553216752046,3.86060293777338,3.83611708404543,3.83611708404543,53945.43374619,0.0,1.0
2004-12-27,8.05,8.1,8.02,8.02,38700,3.86492397078419,3.88892970973316,3.85052052741481,3.85052052741481,80605.7253273186,0.0,1.0
2004-12-28,8.11,8.16,8.08,8.08,19900,3.89373085752296,3.91773659647193,3.87932741415357,3.87932741415357,41448.4220675359,0.0,1.0
2004-12-29,8.07,8.15,8.07,8.11,24000,3.87452626636378,3.91293544868213,3.87452626636378,3.89373085752296,49988.0467146162,0.0,1.0
2004-12-30,8.14,8.17,8.07,8.09,27200,3.90813430089234,3.92253774426172,3.87452626636378,3.88412856194337,56653.1196098983,0.0,1.0
2004-12-31,8.11,8.15,8.11,8.13,14000,3.89373085752296,3.91293544868213,3.89373085752296,3.90333315310254,29159.6939168594,0.0,1.0
2005-01-03,8.15,8.2,8.11,8.16,26400,3.91293544868213,3.9369411876311,3.89373085752296,3.91773659647193,54986.8513860778,0.0,1.0
2005-01-04,7.95,8.13,7.95,8.12,39100,3.81691249288625,3.90333315310254,3.81691249288625,3.89853200531275,81438.8594392289,0.0,1.0
2005-01-05,7.96,8.0,7.92,7.92,12600,3.82171364067605,3.84091823183522,3.80250904951687,3.80250904951687,26243.7245251735,0.0,1.0
2005-01-06,7.94,7.98,7.92,7.92,11700,3.81211134509646,3.83131593625563,3.80250904951687,3.80250904951687,24369.1727733754,0.0,1.0
2005-01-07,7.94,7.98,7.9,7.97,11900,3.81211134509646,3.83131593625563,3.79290675393728,3.82651478846584,24785.7398293305,0.0,1.0
2005-01-10,7.97,7.98,7.93,7.93,9200,3.82651478846584,3.83131593625563,3.80731019730666,3.80731019730666,19162.0845739362,0.0,1.0
2005-01-11,7.9,7.97,7.84,7.93,6800,3.79290675393728,3.82651478846584,3.76409986719852,3.80731019730666,14163.2799024746,0.0,1.0
2005-01-12,7.89,7.9,7.85,7.86,13700,3.78810560614749,3.79290675393728,3.76890101498831,3.7737021627781,28534.8433329267,0.0,1.0
2005-01-13,7.84,7.88,7.82,7.88,16300,3.76409986719852,3.78330445835769,3.75449757161893,3.78330445835769,33950.2150603435,0.0,1.0
2005-01-14,7.81,7.83,7.74,7.8,32600,3.74969642382913,3.75929871940872,3.71608838930058,3.74489527603934,67900.4301206871,0.0,1.0
2005-01-18,7.8,7.8,7.7,7.78,21700,3.74489527603934,3.74489527603934,3.6968837981414,3.73529298045975,45197.5255711321,0.0,1.0
2005-01-19,7.77,7.78,7.73,7.78,17800,3.73049183266996,3.73529298045975,3.71128724151078,3.73529298045975,37074.467980007,0.0,1.0
2005-01-20,7.72,7.8,7.7,7.73,36800,3.70648609372099,3.74489527603934,3.6968837981414,3.71128724151078,76648.3382957448,0.0,1.0
2005-01-21,7.65,7.75,7.63,7.65,19500,3.67287805919243,3.72088953709037,3.66327576361284,3.67287805919243,40615.2879556257,0.0,1.0
2005-01-24,7.56,7.72,7.55,7.66,76600,3.62966772908428,3.70648609372099,3.62486658129449,3.67767920698222,159545.182430817,0.0,1.0
2005-01-25,7.72,7.78,7.66,7.66,26500,3.70648609372099,3.73529298045975,3.67767920698222,3.67767920698222,55195.1349140553,0.0,1.0
2005-01-26,7.79,7.82,7.74,7.77,21000,3.74009412824955,3.75449757161893,3.71608838930058,3.73049183266996,43739.5408752891,0.0,1.0
2005-01-27,7.8,7.83,7.7,7.75,21500,3.74489527603934,3.75929871940872,3.6968837981414,3.72088953709037,44780.958515177,0.0,1.0
2005-01-28,7.8,7.84,7.75,7.81,42700,3.74489527603934,3.76409986719852,3.72088953709037,3.74969642382913,88937.0664464213,0.0,1.0
2005-01-31,7.9,7.9,7.77,7.83,26500,3.79290675393728,3.79290675393728,3.73049183266996,3.75929871940872,55195.1349140554,0.0,1.0
2005-02-01,7.92,7.92,7.83,7.9,10100,3.80250904951687,3.80250904951687,3.75929871940872,3.79290675393728,21036.6363257343,0.0,1.0
2005-02-02,7.9,7.9,7.77,7.82,26600,3.79290675393728,3.79290675393728,3.73049183266996,3.75449757161893,55403.4184420329,0.0,1.0
2005-02-03,7.89,7.9,7.87,7.87,9800,3.78810560614749,3.79290675393728,3.7785033105679,3.7785033105679,20411.7857418016,0.0,1.0
2005-02-04,7.91,7.98,7.9,7.95,7000,3.79770790172708,3.83131593625563,3.79290675393728,3.81691249288625,14579.8469584297,0.0,1.0
2005-02-07,7.93,7.95,7.9,7.91,19100,3.80731019730666,3.81691249288625,3.79290675393728,3.79770790172708,39782.1538437154,0.0,1.0
2005-02-08,7.95,7.95,7.9,7.92,19400,3.81691249288625,3.81691249288625,3.79290675393728,3.80250904951687,40407.0044276481,0.0,1.0
2005-02-09,7.91,7.95,7.82,7.94,34800,3.79770790172708,3.81691249288625,3.75449757161893,3.81211134509646,72482.6677361934,0.0,1.0
2005-02-10,7.9,7.96,7.9,7.9,8700,3.79290675393728,3.82171364067605,3.79290675393728,3.79290675393728,18120.6669340484,0.0,1.0
2005-02-11,7.93,7.95,7.9,7.9,37200,3.80731019730666,3.81691249288625,3.79290675393728,3.79290675393728,77481.4724076551,0.0,1.0
2005-02-14,8.0,8.02,7.96,7.96,18200,3.84091823183522,3.85052052741481,3.82171364067605,3.82171364067605,37907.6020919173,0.0,1.0
2005-02-15,8.11,8.13,8.0,8.0,30500,3.89373085752296,3.90333315310254,3.84091823183522,3.84091823183522,63526.476033158,0.0,1.0
2005-02-16,8.04,8.14,8.01,8.12,31900,3.8601228229944,3.90813430089234,3.84571937962502,3.89853200531275,66442.445424844,0.0,1.0
2005-02-17,8.15,8.16,8.04,8.04,20500,3.91293544868213,3.91773659647193,3.8601228229944,3.8601228229944,42698.1232354013,0.0,1.0
2005-02-18,8.01,8.17,8.01,8.17,6100,3.84571937962502,3.92253774426172,3.84571937962502,3.92253774426172,12705.2952066316,0.0,1.0
2005-02-22,8.15,8.23,8.05,8.05,25100,3.91293544868213,3.95134463100048,3.86492397078419,3.86492397078419,52279.1655223694,0.0,1.0
2005-02-23,8.11,8.2,8.11,8.15,14500,3.89373085752296,3.9369411876311,3.89373085752296,3.91293544868213,30201.1115567472,0.0,1.0
2005-02-24,8.15,8.24,8.1,8.1,16400,3.91293544868213,3.95614577879028,3.88892970973316,3.88892970973316,34158.4985883211,0.0,1.0
2005-02-25,8.122,8.14,8.1,8.11,12100,3.89949223487071,3.90813430089234,3.88892970973316,3.89373085752296,25202.3068852856,0.0,1.0
2005-02-28,8.08,8.14,8.0,8.05,48200,3.87932741415357,3.90813430089234,3.84091823183522,3.86492397078419,100392.660485188,0.0,1.0
2005-03-01,8.17,8.17,8.08,8.08,25600,3.92253774426172,3.92253774426172,3.87932741415357,3.87932741415357,53320.5831622573,0.0,1.0
2005-03-02,8.15,8.23,8.11,8.13,7500,3.91293544868213,3.95134463100048,3.89373085752296,3.90333315310254,15621.2645983176,0.0,1.0
2005-03-03,8.23,8.23,8.1,8.12,13800,3.95134463100048,3.95134463100048,3.88892970973316,3.89853200531275,28743.1268609043,0.0,1.0
2005-03-04,8.35,8.37,8.22,8.25,25700,4.00895840447801,4.0185607000576,3.94654348321069,3.96094692658007,53528.8666902348,0.0,1.0
2005-03-07,8.37,8.45,8.35,8.44,11000,4.0185607000576,4.05696988237595,4.00895840447801,4.05216873458616,22911.1880775324,0.0,1.0
2005-03-08,8.3,8.35,8.23,8.35,8800,3.98495266552904,4.00895840447801,3.95134463100048,4.00895840447801,18328.9504620259,0.0,1.0
2005-03-09,8.25,8.32,8.23,8.27,13600,3.96094692658007,3.99455496110863,3.95134463100048,3.97054922215966,28326.5598049492,0.0,1.0
2005-03-10,8.34,8.35,8.26,8.3,18800,4.00415725668822,4.00895840447801,3.96574807436987,3.98495266552904,39157.3032597827,0.0,1.0
2005-03-11,8.34,8.41,8.3,8.34,12100,4.00415725668822,4.03776529121678,3.98495266552904,4.00415725668822,25202.3068852856,0.0,1.0
2005-03-14,8.4,8.48,8.32,8.44,21800,4.03296414342698,4.07137332574534,3.99455496110863,4.05216873458616,45405.8090991097,0.0,1.0
2005-03-15,8.32,8.41,8.25,8.31,16900,3.99455496110863,4.03776529121678,3.96094692658007,3.98975381331884,35199.9162282089,0.0,1.0
2005-03-16,8.22,8.35,8.2,8.26,12500,3.94654348321069,4.00895840447801,3.9369411876311,3.96574807436987,26035.4409971959,0.0,1.0
2005-03-17,8.13,8.32,8.12,8.32,12100,3.90333315310254,3.99455496110863,3.89853200531275,3.99455496110863,25202.3068852857,0.0,1.0
2005-03-18,8.11,8.22,8.03,8.03,12100,3.89373085752296,3.94654348321069,3.8553216752046,3.8553216752046,25202.3068852856,0.0,1.0
2005-03-21,8.0,8.2,8.0,8.06,7800,3.84091823183522,3.9369411876311,3.84091823183522,3.86972511857399,16246.1151822503,0.0,1.0
2005-03-22,8.05,8.15,7.97,8.01,16600,3.86492397078419,3.91293544868213,3.82651478846584,3.84571937962502,34575.0656442762,0.0,1.0
2005-03-23,8.1,8.1,8.0,8.01,12100,3.88892970973316,3.88892970973316,3.84091823183522,3.84571937962502,25202.3068852857,0.0,1.0
2005-03-24,8.0,8.1,8.0,8.1,20700,3.84091823183522,3.88892970973316,3.84091823183522,3.88892970973316,43114.6902913565,0.0,1.0
2005-03-28,8.03,8.04,7.98,8.0,30900,3.8553216752046,3.8601228229944,3.83131593625563,3.84091823183522,64359.6101450684,0.0,1.0
2005-03-29,7.93,7.99,7.89,7.99,23400,3.80731019730666,3.83611708404543,3.78810560614749,3.83611708404543,48738.3455467508,0.0,1.0
2005-03-30,7.99,7.99,7.89,7.9,40200,3.83611708404543,3.83611708404543,3.78810560614749,3.79290675393728,83729.978246982,0.0,1.0
2005-03-31,8.05,8.05,7.92,7.95,38600,3.86492397078419,3.86492397078419,3.80250904951687,3.81691249288625,80397.441799341,0.0,1.0
2005-04-01,7.95,8.05,7.85,8.05,11400,3.81691249288625,3.86492397078419,3.76890101498831,3.86492397078419,23744.3221894427,0.0,1.0
2005-04-04,7.88,7.94,7.8,7.94,15300,3.78330445835769,3.81211134509646,3.74489527603934,3.81211134509646,31867.3797805678,0.0,1.0
2005-04-05,7.94,7.98,7.77,7.96,20000,3.81211134509646,3.83131593625563,3.73049183266996,3.82171364067605,41656.7055955134,0.0,1.0
2005-04-06,7.9,7.95,7.89,7.89,16200,3.79290675393728,3.81691249288625,3.78810560614749,3.78810560614749,33741.9315323659,0.0,1.0
2005-04-07,7.92,7.95,7.91,7.91,11500,3.80250904951687,3.81691249288625,3.79770790172708,3.79770790172708,23952.6057174202,0.0,1.0
2005-04-08,7.99,7.99,7.95,7.95,16700,3.83611708404543,3.83611708404543,3.81691249288625,3.81691249288625,34783.3491722537,0.0,1.0
2005-04-11,7.96,8.02,7.88,7.93,9800,3.82171364067605,3.85052052741481,3.78330445835769,3.80731019730666,20411.7857418016,0.0,1.0
2005-04-12,7.92,7.99,7.88,7.93,15800,3.80250904951687,3.83611708404543,3.78330445835769,3.80731019730666,32908.7974204556,0.0,1.0
2005-04-13,7.91,7.96,7.9,7.93,4000,3.79770790172708,3.82171364067605,3.79290675393728,3.80731019730666,8331.34111910268,0.0,1.0
2005-04-14,7.81,7.95,7.81,7.89,11300,3.74969642382913,3.81691249288625,3.74969642382913,3.78810560614749,23536.0386614651,0.0,1.0
2005-04-15,7.71,7.8,7.71,7.8,18100,3.70168494593119,3.74489527603934,3.70168494593119,3.74489527603934,37699.3185639397,0.0,1.0
2005-04-18,7.59,7.64,7.55,7.61,21400,3.64407117245367,3.66807691140264,3.62486658129449,3.65367346803325,44572.6749871994,0.0,1.0
2005-04-19,7.67,7.8,7.65,7.65,23900,3.68248035477202,3.74489527603934,3.67287805919243,3.67287805919243,49779.7631866386,0.0,1.0
2005-04-20,7.59,7.74,7.58,7.62,16800,3.64407117245367,3.71608838930058,3.63927002466387,3.65847461582305,34991.6327002313,0.0,1.0
2005-04-21,7.67,7.67,7.65,7.66,20500,3.68248035477202,3.68248035477202,3.67287805919243,3.67767920698222,42698.1232354013,0.0,1.0
2005-04-22,7.65,7.7,7.65,7.69,13200,3.67287805919243,3.6968837981414,3.67287805919243,3.69208265035161,27493.4256930389,0.0,1.0
2005-04-25,7.68,7.7,7.68,7.68,11800,3.68728150256181,3.6968837981414,3.68728150256181,3.68728150256181,24577.456301353,0.0,1.0
2005-04-26,7.63,7.69,7.63,7.64,12700,3.66327576361284,3.69208265035161,3.66327576361284,3.66807691140264,26452.0080531511,0.0,1.0
2005-04-27,7.55,7.59,7.49,7.53,51900,3.62486658129449,3.64407117245367,3.59605969455573,3.6152642857149,108099.151020357,0.0,1.0
2005-04-28,7.51,7.56,7.51,7.54,12700,3.60566199013531,3.62966772908428,3.60566199013531,3.6200654335047,26452.0080531511,0.0,1.0
2005-04-29,7.5,7.59,7.48,7.52,21500,3.60086084234552,3.64407117245367,3.59125854676593,3.61046313792511,44780.958515177,0.0,1.0
2005-05-02,7.52,7.55,7.52,7.54,19500,3.61046313792511,3.62486658129449,3.61046313792511,3.6200654335047,40615.2879556256,0.0,1.0
2005-05-03,7.63,7.65,7.55,7.55,18700,3.66327576361284,3.67287805919243,3.62486658129449,3.62486658129449,38949.0197318051,0.0,1.0
2005-05-04,7.72,7.73,7.63,7.63,8900,3.70648609372099,3.71128724151078,3.66327576361284,3.66327576361284,18537.2339900035,0.0,1.0
2005-05-05,7.67,7.72,7.67,7.69,18100,3.68248035477202,3.70648609372099,3.68248035477202,3.69208265035161,37699.3185639397,0.0,1.0
2005-05-06,7.67,7.72,7.67,7.71,7700,3.68248035477202,3.70648609372099,3.68248035477202,3.70168494593119,16037.8316542727,0.0,1.0
2005-05-09,7.68,7.69,7.62,7.65,17900,3.68728150256181,3.69208265035161,3.65847461582305,3.67287805919243,37282.7515079846,0.0,1.0
2005-05-10,7.57,7.59,7.51,7.58,45900,3.63446887687408,3.64407117245367,3.60566199013531,3.63927002466387,95602.1393417034,0.0,1.0
2005-05-11,7.54,7.57,7.48,7.57,27500,3.6200654335047,3.63446887687408,3.59125854676593,3.63446887687408,57277.970193831,0.0,1.0
2005-05-12,7.42,7.52,7.42,7.49,27600,3.56245166002717,3.61046313792511,3.56245166002717,3.59605969455573,57486.2537218086,0.0,1.0
2005-05-13,7.47,7.5,7.42,7.5,16700,3.58645739897614,3.60086084234552,3.56245166002717,3.60086084234552,34783.3491722537,0.0,1.0
2005-05-16,7.47,7.49,7.42,7.42,7700,3.58645739897614,3.59605969455573,3.56245166002717,3.56245166002717,16037.8316542727,0.0,1.0
2005-05-17,7.41,7.44,7.39,7.42,10900,3.55765051223737,3.57205395560676,3.54804821665779,3.56245166002717,22702.9045495549,0.0,1.0
2005-05-18,7.5,7.57,7.49,7.49,35400,3.60086084234552,3.63446887687408,3.59605969455573,3.59605969455573,73732.3689040589,0.0,1.0
2005-05-19,7.57,7.61,7.55,7.55,24400,3.63446887687408,3.65367346803325,3.62486658129449,3.62486658129449,50821.1808265264,0.0,1.0
2005-05-20,7.57,7.61,7.53,7.61,6500,3.63446887687408,3.65367346803325,3.6152642857149,3.65367346803325,13538.4293185419,0.0,1.0
2005-05-23,7.72,7.77,7.63,7.68,41100,3.70648609372099,3.73049183266996,3.66327576361284,3.68728150256181,85604.5299987802,0.0,1.0
2005-05-24,7.62,7.7,7.62,7.64,16200,3.65847461582305,3.6968837981414,3.65847461582305,3.66807691140264,33741.9315323659,0.0,1.0
2005-05-25,7.7,7.7,7.63,7.64,9700,3.6968837981414,3.6968837981414,3.66327576361284,3.66807691140264,20203.502213824,0.0,1.0
2005-05-26,7.74,7.75,7.67,7.68,13600,3.71608838930058,3.72088953709037,3.68248035477202,3.68728150256181,28326.5598049491,0.0,1.0
2005-05-27,7.74,7.76,7.67,7.75,11600,3.71608838930058,3.72569068488016,3.68248035477202,3.72088953709037,24160.8892453978,0.0,1.0
2005-05-31,7.7,7.73,7.68,7.71,56200,3.6968837981414,3.71128724151078,3.68728150256181,3.70168494593119,117055.342723393,0.0,1.0
2005-06-01,7.8,7.8,7.65,7.66,46300,3.74489527603934,3.74489527603934,3.67287805919243,3.67767920698222,96435.2734536137,0.0,1.0
2005-06-02,7.8,7.81,7.77,7.8,24400,3.74489527603934,3.74969642382913,3.73049183266996,3.74489527603934,50821.1808265265,0.0,1.0
2005-06-03,7.68,7.82,7.6,7.82,10300,3.68728150256181,3.75449757161893,3.64887232024346,3.75449757161893,21453.2033816895,0.0,1.0
2005-06-06,7.65,7.8,7.63,7.63,7300,3.67287805919243,3.74489527603934,3.66327576361284,3.66327576361284,15204.6975423624,0.0,1.0
2005-06-07,7.76,7.78,7.72,7.72,9100,3.72569068488016,3.73529298045975,3.70648609372099,3.70648609372099,18953.8010459587,0.0,1.0
2005-06-08,7.75,7.8,7.75,7.75,4900,3.72088953709037,3.74489527603934,3.72088953709037,3.72088953709037,10205.8928709008,0.0,1.0
2005-06-09,7.76,7.83,7.75,7.75,15800,3.72569068488016,3.75929871940872,3.72088953709037,3.72088953709037,32908.7974204557,0.0,1.0
2005-06-10,7.8,7.83,7.76,7.77,10000,3.74489527603934,3.75929871940872,3.72569068488016,3.73049183266996,20828.3527977567,0.0,1.0
2005-06-13,7.76,7.83,7.76,7.83,7000,3.72569068488016,3.75929871940872,3.72569068488016,3.75929871940872,14579.8469584297,0.0,1.0
2005-06-14,7.75,7.78,7.67,7.76,25400,3.72088953709037,3.73529298045975,3.68248035477202,3.72569068488016,52904.0161063021,0.0,1.0
2005-06-15,7.742,7.83,7.67,7.8,8200,3.71704861885854,3.75929871940872,3.68248035477202,3.74489527603934,17079.2492941605,0.0,1.0
2005-06-16,7.72,7.75,7.7,7.7,5300,3.70648609372099,3.72088953709037,3.6968837981414,3.6968837981414,11039.0269828111,0.0,1.0
2005-06-17,7.89,7.89,7.75,7.75,19300,3.78810560614749,3.78810560614749,3.72088953709037,3.72088953709037,40198.7208996705,0.0,1.0
2005-06-20,7.83,7.86,7.81,7.86,14300,3.75929871940872,3.7737021627781,3.74969642382913,3.7737021627781,29784.5445007922,0.0,1.0
2005-06-21,7.85,7.85,7.81,7.82,10800,3.76890101498831,3.76890101498831,3.74969642382913,3.75449757161893,22494.6210215773,0.0,1.0
2005-06-22,7.76,7.86,7.7,7.86,15900,3.72569068488016,3.7737021627781,3.6968837981414,3.7737021627781,33117.0809484333,0.0,1.0
2005-06-23,7.71,7.84,7.69,7.74,14200,3.70168494593119,3.76409986719852,3.69208265035161,3.71608838930058,29576.2609728146,0.0,1.0
2005-06-24,7.77,7.8,7.68,7.75,6100,3.73049183266996,3.74489527603934,3.68728150256181,3.72088953709037,12705.2952066316,0.0,1.0
2005-06-27,7.8,7.84,7.66,7.75,15900,3.74489527603934,3.76409986719852,3.67767920698222,3.72088953709037,33117.0809484332,0.0,1.0
2005-06-28,7.8,7.82,7.8,7.8,8200,3.74489527603934,3.75449757161893,3.74489527603934,3.74489527603934,17079.2492941605,0.0,1.0
2005-06-29,7.82,7.85,7.75,7.8,18900,3.75449757161893,3.76890101498831,3.72088953709037,3.74489527603934,39365.5867877602,0.0,1.0
2005-06-30,7.82,7.84,7.82,7.84,6500,3.75449757161893,3.76409986719852,3.75449757161893,3.76409986719852,13538.4293185419,0.0,1.0
2005-07-01,7.79,7.84,7.78,7.82,19400,3.74009412824955,3.76409986719852,3.73529298045975,3.75449757161893,40407.004427648,0.0,1.0
2005-07-05,7.77,7.81,7.76,7.81,17300,3.73049183266996,3.74969642382913,3.72569068488016,3.74969642382913,36033.0503401191,0.0,1.0
2005-07-06,7.77,7.79,7.76,7.77,5700,3.73049183266996,3.74009412824955,3.72569068488016,3.73049183266996,11872.1610947213,0.0,1.0
2005-07-07,7.69,7.76,7.6,7.76,28200,3.69208265035161,3.72569068488016,3.64887232024346,3.72569068488016,58735.954889674,0.0,1.0
2005-07-08,7.7,7.8,7.67,7.68,8200,3.6968837981414,3.74489527603934,3.68248035477202,3.68728150256181,17079.2492941605,0.0,1.0
2005-07-11,7.79,7.8,7.74,7.76,23900,3.74009412824955,3.74489527603934,3.71608838930058,3.72569068488016,49779.7631866386,0.0,1.0
2005-07-12,7.85,7.86,7.78,7.78,21300,3.76890101498831,3.7737021627781,3.73529298045975,3.73529298045975,44364.3914592219,0.0,1.0
2005-07-13,7.83,7.85,7.77,7.85,15300,3.75929871940872,3.76890101498831,3.73049183266996,3.76890101498831,31867.3797805678,0.0,1.0
2005-07-14,7.87,7.9,7.85,7.87,22300,3.7785033105679,3.79290675393728,3.76890101498831,3.7785033105679,46447.2267389975,0.0,1.0
2005-07-15,7.9,7.94,7.87,7.88,7400,3.79290675393728,3.81211134509646,3.7785033105679,3.78330445835769,15412.98107034,0.0,1.0
2005-07-18,7.98,8.0,7.88,7.88,24100,3.83131593625563,3.84091823183522,3.78330445835769,3.78330445835769,50196.3302425938,0.0,1.0
2005-07-19,8.18,8.2,8.07,8.07,74100,3.92733889205151,3.9369411876311,3.87452626636378,3.87452626636378,154338.094231378,0.0,1.0
2005-07-20,8.14,8.2,8.11,8.18,52000,3.90813430089234,3.9369411876311,3.89373085752296,3.92733889205151,108307.434548335,0.0,1.0
2005-07-21,8.2,8.22,8.17,8.18,64100,3.9369411876311,3.94654348321069,3.92253774426172,3.92733889205151,133509.741433621,0.0,1.0
2005-07-22,8.26,8.36,8.23,8.23,25000,3.96574807436987,4.01375955226781,3.95134463100048,3.95134463100048,52070.8819943918,0.0,1.0
2005-07-25,8.24,8.31,8.224,8.25,70100,3.95614577879028,3.98975381331884,3.94846394232661,3.96094692658007,146006.753112275,0.0,1.0
2005-07-26,8.26,8.26,8.21,8.25,33600,3.96574807436987,3.96574807436987,3.9417423354209,3.96094692658007,69983.2654004626,0.0,1.0
2005-07-27,8.29,8.34,8.24,8.27,25900,3.98015151773925,4.00415725668822,3.95614577879028,3.97054922215966,53945.4337461899,0.0,1.0
2005-07-28,8.45,8.6,8.3,8.3,244600,4.05696988237595,4.12898709922286,3.98495266552904,3.98495266552904,509461.50943313,0.0,1.0
2005-07-29,8.35,8.4,8.305,8.4,33400,4.00895840447801,4.03296414342698,3.98735323942394,4.03296414342698,69566.6983445075,0.0,1.0
2005-08-01,8.42,8.48,8.38,8.38,23900,4.04256643900657,4.07137332574534,4.02336184784739,4.02336184784739,49779.7631866386,0.0,1.0
2005-08-02,8.5,8.5,8.46,8.46,23600,4.08097562132492,4.08097562132492,4.06177103016575,4.06177103016575,49154.9126027059,0.0,1.0
2005-08-03,8.57,8.59,8.46,8.48,48100,4.11458365585348,4.12418595143307,4.06177103016575,4.07137332574534,100184.37695721,0.0,1.0
2005-08-04,8.52,8.62,8.46,8.6,35400,4.09057791690451,4.13858939480245,4.06177103016575,4.12898709922286,73732.3689040589,0.0,1.0
2005-08-05,8.61,8.61,8.51,8.52,37800,4.13378824701266,4.13378824701266,4.08577676911472,4.09057791690451,78731.1735755204,0.0,1.0
2005-08-08,8.6,8.66,8.6,8.65,35700,4.12898709922286,4.15779398596163,4.12898709922286,4.15299283817183,74357.2194879916,0.0,1.0
2005-08-09,8.7,8.7,8.62,8.62,30900,4.1769985771208,4.1769985771208,4.13858939480245,4.13858939480245,64359.6101450684,0.0,1.0
2005-08-10,8.8,8.89,8.73,8.73,77800,4.22501005501874,4.26822038512689,4.19140202049019,4.19140202049019,162044.584766548,0.0,1.0
2005-08-11,8.84,8.87,8.77,8.83,38100,4.24421464617792,4.2586180895473,4.21060661164936,4.23941349838813,79356.0241594532,0.0,1.0
2005-08-12,8.75,8.85,8.7,8.85,25100,4.20100431606977,4.24901579396771,4.1769985771208,4.24901579396771,52279.1655223695,0.0,1.0
2005-08-15,8.71,8.74,8.66,8.7,15700,4.1817997249106,4.19620316827998,4.15779398596163,4.1769985771208,32700.5138924781,0.0,1.0
2005-08-16,8.61,8.75,8.58,8.73,9000,4.13378824701266,4.20100431606977,4.11938480364327,4.19140202049019,18745.5175179811,0.0,1.0
2005-08-17,8.58,8.59,8.5,8.53,9800,4.11938480364327,4.12418595143307,4.08097562132492,4.0953790646943,20411.7857418016,0.0,1.0
2005-08-18,8.46,8.58,8.45,8.58,22700,4.06177103016575,4.11938480364327,4.05696988237595,4.11938480364327,47280.3608509078,0.0,1.0
2005-08-19,8.53,8.57,8.47,8.47,26600,4.0953790646943,4.11458365585348,4.06657217795554,4.06657217795554,55403.418442033,0.0,1.0
2005-08-22,8.64,8.75,8.58,8.58,23400,4.14819169038204,4.20100431606977,4.11938480364327,4.11938480364327,48738.3455467508,0.0,1.0
2005-08-23,8.66,8.74,8.55,8.74,22400,4.15779398596163,4.19620316827998,4.10498136027389,4.19620316827998,46655.5102669751,0.0,1.0
2005-08-24,8.72,8.88,8.6,8.6,36000,4.18660087270039,4.2634192373371,4.12898709922286,4.12898709922286,74982.0700719243,0.0,1.0
2005-08-25,8.64,8.7,8.55,8.62,39400,4.14819169038204,4.1769985771208,4.10498136027389,4.13858939480245,82063.7100231615,0.0,1.0
2005-08-26,8.58,8.65,8.56,8.64,26300,4.11938480364327,4.15299283817183,4.10978250806369,4.14819169038204,54778.5678581003,0.0,1.0
2005-08-29,8.61,8.61,8.5,8.5,18800,4.13378824701266,4.13378824701266,4.08097562132492,4.08097562132492,39157.3032597826,0.0,1.0
2005-08-30,8.45,8.55,8.45,8.55,17700,4.05696988237595,4.10498136027389,4.05696988237595,4.10498136027389,36866.1844520295,0.0,1.0
2005-08-31,8.51,8.53,8.49,8.49,90400,4.08577676911472,4.0953790646943,4.07617447353513,4.07617447353513,188288.309291721,0.0,1.0
2005-09-01,8.69,8.69,8.61,8.61,17200,4.17219742933101,4.17219742933101,4.13378824701266,4.13378824701266,35824.7668121416,0.0,1.0
2005-09-02,8.71,8.75,8.7,8.73,34400,4.1817997249106,4.20100431606977,4.1769985771208,4.19140202049019,71649.5336242831,0.0,1.0
2005-09-06,8.92,8.97,8.76,8.76,56000,4.28262382849627,4.30662956744524,4.20580546385957,4.20580546385957,116638.775667438,0.0,1.0
2005-09-07,8.9,8.98,8.9,8.94,29100,4.27302153291668,4.31143071523504,4.27302153291668,4.29222612407586,60610.5066414722,0.0,1.0
2005-09-08,8.97,9.0,8.88,8.88,62600,4.30662956744524,4.32103301081462,4.2634192373371,4.2634192373371,130385.488513957,0.0,1.0
2005-09-09,8.98,9.05,8.97,9.03,27700,4.31143071523504,4.34503874976359,4.30662956744524,4.33543645418401,57694.5372497861,0.0,1.0
2005-09-12,8.91,8.95,8.8,8.88,46700,4.27782268070648,4.29702727186565,4.22501005501874,4.2634192373371,97268.4075655239,0.0,1.0
2005-09-13,8.82,8.9,8.8,8.9,46800,4.23461235059833,4.27302153291668,4.22501005501874,4.27302153291668,97476.6910935016,0.0,1.0
2005-09-14,8.81,8.87,8.77,8.82,19600,4.22981120280854,4.2586180895473,4.21060661164936,4.23461235059833,40823.5714836032,0.0,1.0
2005-09-15,8.73,8.82,8.71,8.79,19000,4.19140202049019,4.23461235059833,4.1817997249106,4.22020890722895,39573.8703157378,0.0,1.0
2005-09-16,8.89,8.89,8.66,8.66,88100,4.26822038512689,4.26822038512689,4.15779398596163,4.15779398596163,183497.788148237,0.0,1.0
2005-09-19,8.7,8.84,8.65,8.84,62200,4.1769985771208,4.24421464617792,4.15299283817183,4.24421464617792,129552.354402047,0.0,1.0
2005-09-20,8.72,8.85,8.69,8.69,22600,4.18660087270039,4.24901579396771,4.17219742933101,4.17219742933101,47072.0773229303,0.0,1.0
2005-09-21,8.66,8.72,8.66,8.72,42200,4.15779398596163,4.18660087270039,4.15779398596163,4.18660087270039,87895.6488065334,0.0,1.0
2005-09-22,8.51,8.64,8.51,8.64,10600,4.08577676911472,4.14819169038204,4.08577676911472,4.14819169038204,22078.0539656221,0.0,1.0
2005-09-23,8.42,8.52,8.42,8.48,41900,4.04256643900657,4.09057791690451,4.04256643900657,4.07137332574534,87270.7982226008,0.0,1.0
2005-09-26,8.63,8.64,8.59,8.61,30200,4.14339054259225,4.14819169038204,4.12418595143307,4.13378824701266,62901.6254492253,0.0,1.0
2005-09-27,8.59,8.63,8.54,8.63,11400,4.12418595143307,4.14339054259225,4.1001802124841,4.14339054259225,23744.3221894427,0.0,1.0
2005-09-28,8.69,8.71,8.62,8.64,42400,4.17219742933101,4.1817997249106,4.13858939480245,4.14819169038204,88312.2158624886,0.0,1.0
2005-09-29,8.65,8.7,8.58,8.63,37600,4.15299283817183,4.1769985771208,4.11938480364327,4.14339054259225,78314.6065195654,0.0,1.0
2005-09-30,8.65,8.71,8.63,8.63,25600,4.15299283817183,4.1817997249106,4.14339054259225,4.14339054259225,53320.5831622573,0.0,1.0
2005-10-03,8.72,8.73,8.65,8.65,26400,4.18660087270039,4.19140202049019,4.15299283817183,4.15299283817183,54986.8513860778,0.0,1.0
2005-10-04,8.69,8.77,8.68,8.7,57100,4.17219742933101,4.21060661164936,4.16739628154122,4.1769985771208,118929.894475191,0.0,1.0
2005-10-05,8.64,8.71,8.64,8.71,27400,4.14819169038204,4.1817997249106,4.14819169038204,4.1817997249106,57069.6866658535,0.0,1.0
2005-10-06,8.6,8.67,8.6,8.63,29400,4.12898709922286,4.16259513375142,4.12898709922286,4.14339054259225,61235.3572254049,0.0,1.0
2005-10-07,8.61,8.65,8.6,8.6,9200,4.13378824701266,4.15299283817183,4.12898709922286,4.12898709922286,19162.0845739362,0.0,1.0
2005-10-10,8.63,8.74,8.61,8.67,14000,4.14339054259225,4.19620316827998,4.13378824701266,4.16259513375142,29159.6939168594,0.0,1.0
2005-10-11,8.6,8.65,8.58,8.61,7800,4.12898709922286,4.15299283817183,4.11938480364327,4.13378824701266,16246.1151822503,0.0,1.0
2005-10-12,8.48,8.5999,8.46,8.53,53400,4.07137332574534,4.12893908774496,4.06177103016575,4.0953790646943,111223.403940021,0.0,1.0
2005-10-13,8.37,8.4,8.32,8.4,39300,4.0185607000576,4.03296414342698,3.99455496110863,4.03296414342698,81855.426495184,0.0,1.0
2005-10-14,8.46,8.474,8.36,8.38,26700,4.06177103016575,4.06849263707146,4.01375955226781,4.02336184784739,55611.7019700105,0.0,1.0
2005-10-17,8.5,8.6,8.43,8.43,14500,4.08097562132492,4.12898709922286,4.04736758679636,4.04736758679636,30201.1115567473,0.0,1.0
2005-10-18,8.47,8.5,8.37,8.4,3100,4.06657217795554,4.08097562132492,4.0185607000576,4.03296414342698,6456.78936730459,0.0,1.0
2005-10-19,8.3,8.36,8.28,8.32,13700,3.98495266552904,4.01375955226781,3.97535036994945,3.99455496110863,28534.8433329268,0.0,1.0
2005-10-20,8.25,8.4,8.25,8.4,3800,3.96094692658007,4.03296414342698,3.96094692658007,4.03296414342698,7914.77406314756,0.0,1.0
2005-10-21,8.21,8.34,8.21,8.25,11400,3.9417423354209,4.00415725668822,3.9417423354209,3.96094692658007,23744.3221894427,0.0,1.0
2005-10-24,8.32,8.34,8.3,8.3,12400,3.99455496110863,4.00415725668822,3.98495266552904,3.98495266552904,25827.1574692184,0.0,1.0
2005-10-25,8.31,8.38,8.31,8.32,13200,3.98975381331884,4.02336184784739,3.98975381331884,3.99455496110863,27493.4256930389,0.0,1.0
2005-10-26,8.32,8.41,8.32,8.41,8600,3.99455496110863,4.03776529121678,3.99455496110863,4.03776529121678,17912.3834060708,0.0,1.0
2005-10-27,8.33,8.57,8.29,8.29,36400,3.99935610889842,4.11458365585348,3.98015151773925,3.98015151773925,75815.2041838346,0.0,1.0
2005-10-28,8.45,8.45,8.35,8.35,28900,4.05696988237595,4.05696988237595,4.00895840447801,4.00895840447801,60193.939585517,0.0,1.0
2005-10-31,8.45,8.45,8.35,8.45,8100,4.05696988237595,4.05696988237595,4.00895840447801,4.05696988237595,16870.965766183,0.0,1.0
2005-11-01,8.4,8.6,8.38,8.38,9000,4.03296414342698,4.12898709922286,4.02336184784739,4.02336184784739,18745.5175179811,0.0,1.0
2005-11-02,8.51,8.59,8.35,8.37,19000,4.08577676911472,4.12418595143307,4.00895840447801,4.0185607000576,39573.8703157378,0.0,1.0
2005-11-03,8.44,8.52,8.43,8.51,15800,4.05216873458616,4.09057791690451,4.04736758679636,4.08577676911472,32908.7974204556,0.0,1.0
2005-11-04,8.38,8.47,8.35,8.46,23600,4.02336184784739,4.06657217795554,4.00895840447801,4.06177103016575,49154.912602706,0.0,1.0
2005-11-07,8.39,8.5,8.35,8.45,7400,4.02816299563719,4.08097562132492,4.00895840447801,4.05696988237595,15412.98107034,0.0,1.0
2005-11-08,8.39,8.39,8.28,8.39,17200,4.02816299563719,4.02816299563719,3.97535036994945,4.02816299563719,35824.7668121416,0.0,1.0
2005-11-09,8.4,8.5,8.31,8.38,6800,4.03296414342698,4.08097562132492,3.98975381331884,4.02336184784739,14163.2799024746,0.0,1.0
2005-11-10,8.4001,8.5,8.33,8.33,11000,4.03301215490488,4.08097562132492,3.99935610889842,3.99935610889842,22911.1880775324,0.0,1.0
2005-11-11,8.42,8.48,8.4,8.48,12400,4.04256643900657,4.07137332574534,4.03296414342698,4.07137332574534,25827.1574692184,0.0,1.0
2005-11-14,8.31,8.4,8.27,8.4,29500,3.98975381331884,4.03296414342698,3.97054922215966,4.03296414342698,61443.6407533823,0.0,1.0
2005-11-15,8.4,8.42,8.3,8.32,71000,4.03296414342698,4.04256643900657,3.98495266552904,3.99455496110863,147881.304864073,0.0,1.0
2005-11-16,8.38,8.45,8.38,8.45,7300,4.02336184784739,4.05696988237595,4.02336184784739,4.05696988237595,15204.6975423624,0.0,1.0
2005-11-17,8.45,8.45,8.34,8.34,22200,4.05696988237595,4.05696988237595,4.00415725668822,4.00415725668822,46238.94321102,0.0,1.0
2005-11-18,8.42,8.48,8.4,8.41,17600,4.04256643900657,4.07137332574534,4.03296414342698,4.03776529121678,36657.9009240519,0.0,1.0
2005-11-21,8.49,8.5,8.46,8.46,21500,4.07617447353513,4.08097562132492,4.06177103016575,4.06177103016575,44780.958515177,0.0,1.0
2005-11-22,8.5,8.58,8.43,8.5,20800,4.08097562132492,4.11938480364327,4.04736758679636,4.08097562132492,43322.973819334,0.0,1.0
2005-11-23,8.55,8.55,8.51,8.51,12900,4.10498136027389,4.10498136027389,4.08577676911472,4.08577676911472,26868.5751091062,0.0,1.0
2005-11-25,8.58,8.58,8.5,8.51,20000,4.11938480364327,4.11938480364327,4.08097562132492,4.08577676911472,41656.7055955135,0.0,1.0
2005-11-28,8.55,8.6,8.53,8.58,26900,4.10498136027389,4.12898709922286,4.0953790646943,4.11938480364327,56028.2690259657,0.0,1.0
2005-11-29,8.53,8.65,8.51,8.53,17300,4.0953790646943,4.15299283817183,4.08577676911472,4.0953790646943,36033.0503401192,0.0,1.0
2005-11-30,8.56,8.6,8.52,8.52,15000,4.10978250806369,4.12898709922286,4.09057791690451,4.09057791690451,31242.5291966351,0.0,1.0
2005-12-01,8.65,8.66,8.55,8.57,66400,4.15299283817183,4.15779398596163,4.10498136027389,4.11458365585348,138300.262577105,0.0,1.0
2005-12-02,8.63,8.65,8.58,8.62,47800,4.14339054259225,4.15299283817183,4.11938480364327,4.13858939480245,99559.5263732771,0.0,1.0
2005-12-05,8.65,8.6501,8.61,8.64,25300,4.15299283817183,4.15304084964973,4.13378824701266,4.14819169038204,52695.7325783246,0.0,1.0
2005-12-06,8.72,8.75,8.69,8.7,47400,4.18660087270039,4.20100431606977,4.17219742933101,4.1769985771208,98726.392261367,0.0,1.0
2005-12-07,8.68,8.72,8.62,8.72,22500,4.16739628154122,4.18660087270039,4.13858939480245,4.18660087270039,46863.7937949526,0.0,1.0
2005-12-08,8.78,8.78,8.68,8.68,18900,4.21540775943916,4.21540775943916,4.16739628154122,4.16739628154122,39365.5867877602,0.0,1.0
2005-12-09,8.84,8.88,8.76,8.76,55400,4.24421464617792,4.2634192373371,4.20580546385957,4.20580546385957,115389.074499572,0.0,1.0
2005-12-12,9.0,9.06,8.9,8.9,64000,4.32103301081462,4.34983989755339,4.27302153291668,4.27302153291668,133301.457905643,0.0,1.0
2005-12-13,8.87,9.02,8.75,9.0,49100,4.2586180895473,4.33063530639421,4.20100431606977,4.32103301081462,102267.212236986,0.0,1.0
2005-12-14,8.82,8.89,8.81,8.83,35400,4.23461235059833,4.26822038512689,4.22981120280854,4.23941349838813,73732.3689040589,0.0,1.0
2005-12-15,8.82,8.85,8.78,8.82,15900,4.23461235059833,4.24901579396771,4.21540775943916,4.23461235059833,33117.0809484332,0.0,1.0
2005-12-16,8.8,8.91,8.8,8.87,27500,4.22501005501874,4.27782268070648,4.22501005501874,4.2586180895473,57277.9701938311,0.0,1.0
2005-12-19,8.86,8.869,8.82,8.82,17300,4.25381694175751,4.25813797476832,4.23461235059833,4.23461235059833,36033.0503401191,0.0,1.0
2005-12-20,8.8,8.8199,8.71,8.72,23300,4.25381694175751,4.26343636870535,4.21031199576226,4.21514587865062,48201.4160005874,0.06,1.0
2005-12-21,8.8,8.84,8.78,8.8,39500,4.25381694175751,4.27315247331095,4.24414917598079,4.25381694175751,81714.8468679485,0.0,1.0
2005-12-22,8.82,8.88,8.8,8.85,40900,4.26348470753423,4.29248800486439,4.25381694175751,4.27798635619931,84611.0692885847,0.0,1.0
2005-12-23,8.84,8.85,8.82,8.85,25100,4.27315247331095,4.27798635619931,4.26348470753423,4.27798635619931,51925.1305414053,0.0,1.0
2005-12-27,8.86,9.15,8.85,9.15,33500,4.28282023908767,4.42300284285014,4.27798635619931,4.42300284285014,69302.4650652222,0.0,1.0
2005-12-28,8.9,9.02,8.9,8.93,30700,4.30215577064112,4.36016236530145,4.30215577064112,4.3166574193062,63510.0202239498,0.0,1.0
2005-12-29,8.9405,9.04,8.92,9.0,12600,4.32173299633898,4.36983013107817,4.31182353641784,4.35049459952472,26066.0017857253,0.0,1.0
2005-12-30,8.84,8.9499,8.8,8.91,38700,4.27315247331095,4.32627684625404,4.25381694175751,4.30698965352948,80059.8626275851,0.0,1.0
2006-01-03,9.0727,9.14,8.91,8.92,43200,4.38563692812311,4.41816895996178,4.30698965352948,4.31182353641784,89369.1489796298,0.0,1.0
2006-01-04,9.23,9.3299,9.17,9.17,33400,4.46167390595702,4.50996439601175,4.43267060862686,4.43267060862686,69095.5920351768,0.0,1.0
2006-01-05,9.34,9.34,9.22,9.22,15300,4.51484661772899,4.51484661772899,4.45684002306866,4.45684002306866,31651.5735969522,0.0,1.0
2006-01-06,9.42,9.42,9.34,9.34,25900,4.55351768083588,4.55351768083588,4.51484661772899,4.51484661772899,53580.1147817688,0.0,1.0
2006-01-09,9.4,9.44,9.3,9.44,17400,4.54384991505916,4.5631854466126,4.49551108617555,4.5631854466126,35995.9072279064,0.0,1.0
2006-01-10,9.351,9.4,9.31,9.31,7800,4.52016388890619,4.54384991505916,4.50034496906391,4.50034496906391,16136.0963435443,0.0,1.0
2006-01-11,9.42,9.43,9.37,9.37,6600,4.55351768083588,4.55835156372424,4.52934826639407,4.52934826639407,13653.619982999,0.0,1.0
2006-01-12,9.25,9.42,9.24,9.42,14200,4.47134167173374,4.55351768083588,4.46650778884538,4.55351768083588,29375.9702664524,0.0,1.0
2006-01-13,9.25,9.28,9.18,9.21,36200,4.47134167173374,4.48584332039883,4.43750449151522,4.4520061401803,74888.0368764491,0.0,1.0
2006-01-17,9.19,9.3,9.12,9.19,64300,4.44233837440358,4.49551108617555,4.40850119418505,4.44233837440358,133019.358319218,0.0,1.0
2006-01-18,9.2,9.2,9.11,9.11,15900,4.44717225729194,4.44717225729194,4.40366731129669,4.40366731129669,32892.8117772249,0.0,1.0
2006-01-19,9.28,9.38,9.2,9.22,35400,4.48584332039883,4.53418214928243,4.44717225729194,4.45684002306866,73233.0526360855,0.0,1.0
2006-01-20,9.21,9.26,9.15,9.26,15000,4.4520061401803,4.47617555462211,4.42300284285014,4.47617555462211,31030.9545068159,0.0,1.0
2006-01-23,9.35,9.39,9.27,9.28,41000,4.51968050061735,4.5390160321708,4.48100943751047,4.48584332039883,84817.9423186302,0.0,1.0
2006-01-24,9.35,9.4,9.35,9.38,15300,4.51968050061735,4.54384991505916,4.51968050061735,4.53418214928243,31651.5735969522,0.0,1.0
2006-01-25,9.4999,9.5,9.43,9.44,26300,4.59214040511388,4.59218874394276,4.55835156372424,4.5631854466126,54407.6069019506,0.0,1.0
2006-01-26,9.73,9.74,9.55,9.55,110500,4.70336805037506,4.70820193326342,4.61635815838457,4.61635815838457,228594.698200211,0.0,1.0
2006-01-27,9.78,9.81,9.691,9.73,70100,4.72753746481687,4.74203911348195,4.68451590711046,4.70336805037506,145017.994061853,0.0,1.0
2006-01-30,9.7,9.8,9.65,9.74,30900,4.68886640170998,4.73720523059359,4.66469698726818,4.70820193326342,63923.7662840408,0.0,1.0
2006-01-31,9.64,9.75,9.6,9.68,31800,4.65986310437982,4.71303581615178,4.64052757282637,4.67919863593326,65785.6235544497,0.0,1.0
2006-02-01,9.749,9.749,9.6401,9.7,10800,4.71255242786295,4.71255242786295,4.6599114432087,4.68886640170998,22342.2872449074,0.0,1.0
2006-02-02,9.6101,9.8,9.6101,9.68,14500,4.64540979454362,4.73720523059359,4.64540979454362,4.67919863593326,29996.5893565887,0.0,1.0
2006-02-03,9.57,9.7,9.54,9.6,9300,4.62602592416129,4.68886640170998,4.61152427549621,4.64052757282637,19239.1917942259,0.0,1.0
2006-02-06,9.6135,9.75,9.5701,9.64,20000,4.64705331472566,4.71303581615178,4.62607426299017,4.65986310437982,41374.6060090879,0.0,1.0
2006-02-07,9.67,9.68,9.58,9.58,20000,4.6743647530449,4.67919863593326,4.63085980704965,4.63085980704965,41374.6060090879,0.0,1.0
2006-02-08,9.61,9.66,9.52,9.64,11100,4.64536145571473,4.66953087015654,4.60185650971949,4.65986310437982,22962.9063350438,0.0,1.0
2006-02-09,9.69,9.7,9.65,9.65,18900,4.68403251882162,4.68886640170998,4.66469698726818,4.66469698726818,39099.002678588,0.0,1.0
2006-02-10,9.57,9.7,9.57,9.65,21900,4.62602592416129,4.68886640170998,4.62602592416129,4.66469698726818,45305.1935799512,0.0,1.0
2006-02-13,9.54,9.64,9.51,9.64,40200,4.61152427549621,4.65986310437982,4.59702262683112,4.65986310437982,83162.9580782666,0.0,1.0
2006-02-14,9.7,9.72,9.54,9.599,26900,4.68886640170998,4.6985341674867,4.61152427549621,4.64004418453754,55648.8450822232,0.0,1.0
2006-02-15,9.57,9.66,9.57,9.6,4000,4.62602592416129,4.66953087015654,4.62602592416129,4.64052757282637,8274.92120181757,0.0,1.0
2006-02-16,9.67,9.69,9.58,9.59,12800,4.6743647530449,4.68403251882162,4.63085980704965,4.63569368993801,26479.7478458162,0.0,1.0
2006-02-17,9.75,9.75,9.6,9.68,15200,4.71303581615178,4.71303581615178,4.64052757282637,4.67919863593326,31444.7005669068,0.0,1.0
2006-02-21,9.79,9.84,9.75,9.78,70300,4.73237134770523,4.75654076214703,4.71303581615178,4.72753746481687,145431.740121944,0.0,1.0
2006-02-22,9.9,9.97,9.77,9.77,40900,4.7855440594772,4.81938123969572,4.72270358192851,4.72270358192851,84611.0692885847,0.0,1.0
2006-02-23,10.14,10.25,9.88,9.88,33200,4.90155724879786,4.95472996056982,4.77587629370048,4.77587629370048,68681.8459750858,0.0,1.0
2006-02-24,9.98,10.11,9.95,10.11,8800,4.82421512258408,4.88705560013277,4.809713473919,4.88705560013277,18204.8266439987,0.0,1.0
2006-02-27,10.03,10.2,10.0,10.08,23600,4.84838453702589,4.93056054612802,4.8338828883608,4.87255395146769,48822.0350907237,0.0,1.0
2006-02-28,10.05,10.2,9.98,9.99,15300,4.85805230280261,4.93056054612802,4.82421512258408,4.82904900547244,31651.5735969522,0.0,1.0
2006-03-01,10.2,10.2,10.05,10.05,6700,4.93056054612802,4.93056054612802,4.85805230280261,4.85805230280261,13860.4930130444,0.0,1.0
2006-03-02,10.15,10.18,10.02,10.1,28800,4.90639113168622,4.9208927803513,4.84355065413753,4.88222171724441,59579.4326530865,0.0,1.0
2006-03-03,10.12,10.17,10.12,10.15,21100,4.89188948302113,4.91605889746294,4.89188948302113,4.90639113168622,43650.2093395877,0.0,1.0
2006-03-06,10.03,10.09,10.03,10.06,4100,4.84838453702589,4.87738783435605,4.84838453702589,4.86288618569097,8481.79423186301,0.0,1.0
2006-03-07,10.0599,10.1,10.0,10.03,5900,4.86283784686209,4.88222171724441,4.8338828883608,4.84838453702589,12205.5087726809,0.0,1.0
2006-03-08,9.95,9.95,9.79,9.9,19800,4.809713473919,4.809713473919,4.73237134770523,4.7855440594772,40960.859948997,0.0,1.0
2006-03-09,10.03,10.03,9.9,9.9999,17200,4.84838453702589,4.84838453702589,4.7855440594772,4.83383454953192,35582.1611678156,0.0,1.0
2006-03-10,10.02,10.05,9.86,10.05,6300,4.84355065413753,4.85805230280261,4.76620852792375,4.85805230280261,13033.0008928627,0.0,1.0
2006-03-13,10.03,10.05,9.85,9.91,15300,4.84838453702589,4.85805230280261,4.76137464503539,4.79037794236556,31651.5735969522,0.0,1.0
2006-03-14,10.04,10.15,9.95,10.02,33100,4.85321841991425,4.90639113168622,4.809713473919,4.84355065413753,68474.9729450404,0.0,1.0
2006-03-15,10.17,10.18,10.1,10.11,12000,4.91605889746294,4.9208927803513,4.88222171724441,4.88705560013277,24824.7636054527,0.0,1.0
2006-03-16,10.19,10.2,10.13,10.15,14700,4.92572666323966,4.93056054612802,4.8967233659095,4.90639113168622,30410.3354166796,0.0,1.0
2006-03-17,10.33,10.4,10.2,10.27,27300,4.99340102367671,5.02723820389524,4.93056054612802,4.96439772634655,56476.337202405,0.0,1.0
2006-03-20,10.33,10.38,10.33,10.35,12000,4.99340102367671,5.01757043811852,4.99340102367671,5.00306878945343,24824.7636054527,0.0,1.0
2006-03-21,10.29,10.4,10.29,10.3,5200,4.97406549212327,5.02723820389524,4.97406549212327,4.97889937501163,10757.3975623628,0.0,1.0
2006-03-22,10.34,10.38,10.217,10.28,10700,4.99823490656507,5.01757043811852,4.93877814703823,4.96923160923491,22135.414214862,0.0,1.0
2006-03-23,10.1801,10.38,10.1501,10.38,20100,4.92094111918018,5.01757043811852,4.9064394705151,5.01757043811852,41581.4790391333,0.0,1.0
2006-03-24,10.15,10.2,10.02,10.04,32600,4.90639113168622,4.93056054612802,4.84355065413753,4.85321841991425,67440.6077948132,0.0,1.0
2006-03-27,10.39,10.39,10.06,10.08,36900,5.02240432100688,5.02240432100688,4.86288618569097,4.87255395146769,76336.1480867671,0.0,1.0
2006-03-28,10.19,10.29,10.17,10.29,5500,4.92572666323966,4.97406549212327,4.91605889746294,4.97406549212327,11378.0166524992,0.0,1.0
2006-03-29,10.36,10.36,10.25,10.25,10900,5.00790267234179,5.00790267234179,4.95472996056982,4.95472996056982,22549.1602749529,0.0,1.0
2006-03-30,10.3,10.39,10.23,10.39,32200,4.97889937501163,5.02240432100688,4.9450621947931,5.02240432100688,66613.1156746315,0.0,1.0
2006-03-31,10.26,10.46,10.26,10.3,20800,4.95956384345819,5.0562415012254,4.95956384345819,4.97889937501163,43029.5902494514,0.0,1.0
2006-04-03,10.35,10.48,10.29,10.32,32800,5.00306878945343,5.06590926700212,4.97406549212327,4.98856714078835,67854.3538549042,0.0,1.0
2006-04-04,10.6,10.6,10.41,10.41,21100,5.12391586166245,5.12391586166245,5.0320720867836,5.0320720867836,43650.2093395877,0.0,1.0
2006-04-05,10.6399,10.65,10.5,10.6,18400,5.14320305438701,5.14808527610426,5.07557703277884,5.12391586166245,38064.6375283609,0.0,1.0
2006-04-06,10.75,10.75,10.56,10.58,32900,5.19642410498787,5.19642410498787,5.10458033010901,5.11424809588573,68061.2268849495,0.0,1.0
2006-04-07,10.78,10.85,10.71,10.71,16000,5.21092575365295,5.24476293387147,5.17708857343442,5.17708857343442,33099.6848072703,0.0,1.0
2006-04-10,10.61,10.85,10.52,10.85,16500,5.12874974455081,5.24476293387147,5.08524479855557,5.24476293387147,34134.0499574975,0.0,1.0
2006-04-11,10.65,10.65,10.4,10.56,11600,5.14808527610426,5.14808527610426,5.02723820389524,5.10458033010901,23997.271485271,0.0,1.0
2006-04-12,10.73,10.8,10.65,10.65,106300,5.18675633921114,5.22059351942967,5.14808527610426,5.14808527610426,219906.030938302,0.0,1.0
2006-04-13,10.79,10.79,10.678,10.74,4900,5.21575963654131,5.21575963654131,5.16162014819167,5.1915902220995,10136.7784722265,0.0,1.0
2006-04-17,10.62,10.79,10.61,10.79,23900,5.13358362743917,5.21575963654131,5.12874974455081,5.21575963654131,49442.6541808601,0.0,1.0
2006-04-18,10.78,10.78,10.58,10.58,12700,5.21092575365295,5.21092575365295,5.11424809588573,5.11424809588573,26272.8748157708,0.0,1.0
2006-04-19,10.8,10.85,10.72,10.78,26800,5.22059351942967,5.24476293387147,5.18192245632278,5.21092575365295,55441.9720521777,0.0,1.0
2006-04-20,10.92,10.92,10.81,10.81,8600,5.27860011409,5.27860011409,5.22542740231803,5.22542740231803,17791.0805839078,0.0,1.0
2006-04-21,11.09,11.1,10.84,10.84,25800,5.36077612319213,5.36561000608049,5.23992905098311,5.23992905098311,53373.2417517234,0.0,1.0
2006-04-24,11.0,11.12,10.93,11.12,10700,5.31727117719689,5.37527777185721,5.28343399697836,5.37527777185721,22135.414214862,0.0,1.0
2006-04-25,11.0,11.08,11.0,11.0,9200,5.31727117719689,5.35594224030377,5.31727117719689,5.31727117719689,19032.3187641804,0.0,1.0
2006-04-26,11.09,11.2,10.87,10.87,74800,5.36077612319213,5.4139488349641,5.25443069964819,5.25443069964819,154741.026473989,0.0,1.0
2006-04-27,11.36,11.36,11.1,11.1,17700,5.49129096117787,5.49129096117787,5.36561000608049,5.36561000608049,36616.5263180428,0.0,1.0
2006-04-28,11.5,11.55,11.2601,11.46,31100,5.55896532161493,5.58313473605673,5.44300047112315,5.53962979006148,64337.5123441316,0.0,1.0
2006-05-01,11.55,11.62,11.43,11.45,49900,5.58313473605673,5.61697191627525,5.5251281413964,5.53479590717312,103229.641992674,0.0,1.0
2006-05-02,11.21,11.6,11.16,11.6,36900,5.41878271785246,5.60730415049853,5.39461330341066,5.60730415049853,76336.1480867672,0.0,1.0
2006-05-03,11.23,11.37,11.13,11.21,17500,5.47195542962443,5.54017214913889,5.42322920139982,5.46221018397951,35914.9489661484,0.09,1.0
2006-05-04,11.2,11.25,11.05,11.2,37000,5.45733756115705,5.48170067526935,5.38424821882012,5.45733756115705,75934.463528428,0.0,1.0
2006-05-05,11.28,11.43,11.26,11.3,21500,5.49631854373674,5.56940788607366,5.48657329809182,5.50606378938166,44124.0801584109,0.0,1.0
2006-05-08,11.48,11.5,11.36,11.38,24800,5.59377100018597,5.6035162458309,5.53529952631643,5.54504477196136,50896.6133920274,0.0,1.0
2006-05-09,11.58,11.6,11.48,11.5,16000,5.64249722841059,5.65224247405551,5.59377100018597,5.6035162458309,32836.5247690499,0.0,1.0
2006-05-10,11.73,11.7999,11.54,11.54,16300,5.71558657074751,5.74964620427652,5.62300673712074,5.62300673712074,33452.2096084697,0.0,1.0
2006-05-11,11.55,11.86,11.45,11.69,40300,5.6278793599432,5.77893066743951,5.57915313171859,5.69609607945767,82706.9967620446,0.0,1.0
2006-05-12,11.26,11.69,10.89,11.45,96100,5.48657329809182,5.69609607945767,5.30628625366074,5.57915313171859,197224.376894106,0.0,1.0
2006-05-15,11.0,11.38,10.95,11.38,60100,5.35988510470781,5.54504477196136,5.3355219905955,5.54504477196136,123342.196163744,0.0,1.0
2006-05-16,11.0499,11.12,10.82,11.1,47700,5.3841994925919,5.41835657857735,5.2721778939035,5.40861133293243,97893.8894677301,0.0,1.0
2006-05-17,10.6,11.05,10.46,11.05,26100,5.16498019180935,5.38424821882012,5.09676347229488,5.38424821882012,53564.5810295127,0.0,1.0
2006-05-18,10.56,10.7,10.47,10.61,41200,5.1454897005195,5.21370642003396,5.10163609511735,5.16985281463181,84554.0512803036,0.0,1.0
2006-05-19,10.57,10.59,10.46,10.5,11700,5.15036232334196,5.16010756898689,5.09676347229488,5.11625396358473,24011.7087373678,0.0,1.0
2006-05-22,10.05,10.44,9.8601,10.44,40600,4.89698593657396,5.08701822664996,4.80445482917541,5.08701822664996,83322.6816014642,0.0,1.0
2006-05-23,10.25,10.35,10.0,10.0,68800,4.99443839302319,5.04316462124781,4.87262282246165,4.87262282246165,141197.056506915,0.0,1.0
2006-05-24,10.1,10.33,10.09,10.22,19100,4.92134905068626,5.03341937560288,4.9164764278638,4.97982052455581,39198.6014430534,0.0,1.0
2006-05-25,10.29,10.32,10.21,10.21,9000,5.01392888431304,5.02854675278042,4.97494790173334,4.97494790173334,18470.5451825906,0.0,1.0
2006-05-26,10.6499,10.72,10.39,10.39,38800,5.18929457969343,5.22345166567889,5.06265511253765,5.06265511253765,79628.5725649462,0.0,1.0
2006-05-30,10.24,10.55,10.1,10.35,21000,4.98956577020073,5.14061707769704,4.92134905068626,5.04316462124781,43097.938759378,0.0,1.0
2006-05-31,10.6399,10.6399,10.32,10.34,32900,5.18442195687097,5.18442195687097,5.02854675278042,5.03829199842534,67520.1040563589,0.0,1.0
2006-06-01,10.7,10.7,10.4101,10.57,45500,5.21370642003396,5.21370642003396,5.0724490844108,5.15036232334196,93378.8673119859,0.0,1.0
2006-06-02,10.68,10.7999,10.52,10.76,12900,5.20396117438904,5.26238392203035,5.12599920922965,5.24294215696873,26474.4480950465,0.0,1.0
2006-06-05,10.42,10.7,10.3,10.7,9500,5.07727298100504,5.21370642003396,5.0188015071355,5.21370642003396,19496.6865816234,0.0,1.0
2006-06-06,10.22,10.5,10.1,10.5,15100,4.97982052455581,5.11625396358473,4.92134905068626,5.11625396358473,30989.4702507909,0.0,1.0
2006-06-07,10.2,10.32,10.08,10.12,28300,4.97007527891088,5.02854675278042,4.91160380504134,4.93109429633119,58079.6031852571,0.0,1.0
2006-06-08,9.84,10.1,9.7,10.1,26200,4.79466085730226,4.92134905068626,4.7264441377878,4.92134905068626,53769.8093093193,0.0,1.0
2006-06-09,9.75,9.9,9.74,9.86,35800,4.75080725190011,4.82389659423703,4.74593462907765,4.80440610294719,73471.7241707492,0.0,1.0
2006-06-12,9.66,9.75,9.55,9.7,25600,4.70695364649795,4.75080725190011,4.65335479545087,4.7264441377878,52538.43963048,0.0,1.0
2006-06-13,9.16,9.54,9.11,9.54,55100,4.46332250537487,4.64848217262841,4.43895939126256,4.64848217262841,113080.782173416,0.0,1.0
2006-06-14,9.35,9.45,9.1,9.1,50200,4.55590233900164,4.60462856722626,4.4340867684401,4.4340867684401,103024.596462894,0.0,1.0
2006-06-15,9.82,9.8299,9.49,9.51,13800,4.78491561165734,4.78973950825158,4.6241190585161,4.63386430416103,28321.5026133056,0.0,1.0
2006-06-16,9.62,9.79,9.6,9.79,8500,4.68746315520811,4.77029774318995,4.67771790956318,4.77029774318995,17444.4037835578,0.0,1.0
2006-06-19,9.7,9.78,9.63,9.77,12700,4.7264441377878,4.76542512036749,4.69233577803057,4.76055249754503,26063.9915354334,0.0,1.0
2006-06-20,9.68,9.77,9.56,9.56,12400,4.71669889214288,4.76055249754503,4.65822741827334,4.65822741827334,25448.3066960137,0.0,1.0
2006-06-21,9.82,9.89,9.73,9.73,20400,4.78491561165734,4.81902397141457,4.74106200625518,4.74106200625518,41866.5690805387,0.0,1.0
2006-06-22,9.84,9.8699,9.78,9.82,31800,4.79466085730226,4.80922999954142,4.76542512036749,4.78491561165734,65262.5929784868,0.0,1.0
2006-06-23,9.77,9.7701,9.46,9.75,40800,4.76055249754503,4.76060122377325,4.60950119004872,4.75080725190011,83733.1381610774,0.0,1.0
2006-06-26,9.75,9.84,9.7,9.84,10500,4.75080725190011,4.79466085730226,4.7264441377878,4.79466085730226,21548.969379689,0.0,1.0
2006-06-27,9.7,9.83,9.7,9.8,19400,4.7264441377878,4.7897882344798,4.7264441377878,4.77517036601242,39814.2862824731,0.0,1.0
2006-06-28,9.75,9.8,9.72,9.72,14100,4.75080725190011,4.77517036601242,4.73618938343272,4.73618938343272,28937.1874527253,0.0,1.0
2006-06-29,10.05,10.1,9.9,9.92,11000,4.89698593657396,4.92134905068626,4.82389659423703,4.83364183988196,22575.1107787218,0.0,1.0
2006-06-30,10.25,10.25,10.18,10.2,33400,4.99443839302319,4.99443839302319,4.96033003326596,4.97007527891088,68546.2454553918,0.0,1.0
2006-07-03,10.396,10.396,10.28,10.28,3700,5.06557868623113,5.06557868623113,5.00905626149057,5.00905626149057,7593.4463528428,0.0,1.0
2006-07-05,10.27,10.33,10.22,10.29,20400,5.00418363866811,5.03341937560288,4.97982052455581,5.01392888431304,41866.5690805387,0.0,1.0
2006-07-06,10.25,10.35,10.23,10.27,14700,4.99443839302319,5.04316462124781,4.98469314737827,5.00418363866811,30168.5571315646,0.0,1.0
2006-07-07,10.25,10.33,10.1201,10.15,18800,4.99443839302319,5.03341937560288,4.93114302255941,4.94571216479857,38582.9166036337,0.0,1.0
2006-07-10,10.3,10.3,10.2,10.3,7700,5.0188015071355,5.0188015071355,4.97007527891088,5.0188015071355,15802.5775451053,0.0,1.0
2006-07-11,10.2,10.22,10.1,10.2,20400,4.97007527891088,4.97982052455581,4.92134905068626,4.97007527891088,41866.5690805387,0.0,1.0
2006-07-12,10.13,10.3,10.13,10.3,23000,4.93596691915365,5.0188015071355,4.93596691915365,5.0188015071355,47202.5043555093,0.0,1.0
2006-07-13,9.92,9.99,9.91,9.91,25100,4.83364183988196,4.86775019963919,4.82876921705949,4.82876921705949,51512.2982314471,0.0,1.0
2006-07-14,9.72,9.91,9.71,9.85,28600,4.73618938343272,4.82876921705949,4.73131676061026,4.79953348012472,58695.2880246768,0.0,1.0
2006-07-17,9.55,9.69,9.55,9.69,12300,4.65335479545087,4.72157151496534,4.65335479545087,4.72157151496534,25243.0784162072,0.0,1.0
2006-07-18,9.55,9.58,9.45,9.5,10500,4.65335479545087,4.66797266391826,4.60462856722626,4.62899168133857,21548.9693796891,0.0,1.0
2006-07-19,9.78,9.78,9.5,9.5,26200,4.76542512036749,4.76542512036749,4.62899168133857,4.62899168133857,53769.8093093193,0.0,1.0
2006-07-20,9.8,10.0,9.8,9.85,17800,4.77517036601242,4.87262282246165,4.77517036601242,4.79953348012472,36530.633805568,0.0,1.0
2006-07-21,9.64,9.9,9.63,9.9,9300,4.69720840085303,4.82389659423703,4.69233577803057,4.82389659423703,19086.2300220103,0.0,1.0
2006-07-24,9.89,9.98,9.67,9.67,11500,4.81902397141457,4.86287757681673,4.71182626932041,4.71182626932041,23601.2521777547,0.0,1.0
2006-07-25,10.04,10.05,9.7801,9.8,13600,4.89211331375149,4.89698593657396,4.76547384659572,4.77517036601242,27911.0460536925,0.0,1.0
2006-07-26,10.06,10.14,9.84,10.14,23600,4.90185855939642,4.94083954197611,4.79466085730226,4.94083954197611,48433.8740343487,0.0,1.0
2006-07-27,10.1,10.24,10.1,10.16,40300,4.92134905068626,4.98956577020073,4.92134905068626,4.95058478762104,82706.9967620447,0.0,1.0
2006-07-28,10.22,10.22,10.11,10.11,18100,4.97982052455581,4.97982052455581,4.92622167350873,4.92622167350873,37146.3186449877,0.0,1.0
2006-07-31,10.24,10.25,10.17,10.24,9800,4.98956577020073,4.99443839302319,4.9554574104435,4.98956577020073,20112.3714210431,0.0,1.0
2006-08-01,10.1699,10.19,9.95,10.19,13400,4.95540868421527,4.96520265608842,4.84825970834934,4.96520265608842,27500.5894940793,0.0,1.0
2006-08-02,10.29,10.3,10.18,10.18,5900,5.01392888431304,5.0188015071355,4.96033003326596,4.96033003326596,12108.4685085872,0.0,1.0
2006-08-03,10.33,10.33,10.1401,10.2,8000,5.03341937560288,5.03341937560288,4.94088826820434,4.97007527891088,16418.262384525,0.0,1.0
2006-08-04,10.31,10.5,10.3,10.36,14800,5.02367412995796,5.11625396358473,5.0188015071355,5.04803724407027,30373.7854113712,0.0,1.0
2006-08-07,10.27,10.31,10.21,10.21,14400,5.00418363866811,5.02367412995796,4.97494790173334,4.97494790173334,29552.872292145,0.0,1.0
2006-08-08,10.22,10.3,10.13,10.23,6500,4.97982052455581,5.0188015071355,4.93596691915365,4.98469314737827,13339.8381874265,0.0,1.0
2006-08-09,10.25,10.35,10.25,10.31,4500,4.99443839302319,5.04316462124781,4.99443839302319,5.02367412995796,9235.2725912953,0.0,1.0
2006-08-10,10.1,10.17,10.09,10.12,6500,4.92134905068626,4.9554574104435,4.9164764278638,4.93109429633119,13339.8381874266,0.0,1.0
2006-08-11,10.13,10.14,10.02,10.12,2500,4.93596691915365,4.94083954197611,4.88236806810657,4.93109429633119,5130.70699516406,0.0,1.0
2006-08-14,10.2,10.26,10.19,10.19,3600,4.97007527891088,4.99931101584565,4.96520265608842,4.96520265608842,7388.21807303624,0.0,1.0
2006-08-15,10.38,10.38,10.2,10.2,21600,5.05778248971519,5.05778248971519,4.97007527891088,4.97007527891088,44329.3084382174,0.0,1.0
2006-08-16,10.49,10.49,10.41,10.43,10100,5.11138134076227,5.11138134076227,5.07240035818258,5.0821456038275,20728.0562604628,0.0,1.0
2006-08-17,10.41,10.5,10.39,10.46,15900,5.07240035818258,5.11625396358473,5.06265511253765,5.09676347229488,32631.2964892434,0.0,1.0
2006-08-18,10.46,10.48,10.44,10.44,2600,5.09676347229488,5.10650871793981,5.08701822664996,5.08701822664996,5335.93527497062,0.0,1.0
2006-08-21,10.44,10.53,10.41,10.42,13000,5.08701822664996,5.13087183205212,5.07240035818258,5.07727298100504,26679.6763748531,0.0,1.0
2006-08-22,10.47,10.5599,10.4201,10.45,7600,5.10163609511735,5.14544097429128,5.07732170723326,5.09189084947242,15597.3492652987,0.0,1.0
2006-08-23,10.34,10.38,10.33,10.38,7800,5.03829199842534,5.05778248971519,5.03341937560288,5.05778248971519,16007.8058249119,0.0,1.0
2006-08-24,10.47,10.5499,10.38,10.42,10700,5.10163609511735,5.14056835146881,5.05778248971519,5.07727298100504,21959.4259393021,0.0,1.0
2006-08-25,10.44,10.49,10.39,10.49,13700,5.08701822664996,5.11138134076227,5.06265511253765,5.11138134076227,28116.274333499,0.0,1.0
2006-08-28,10.51,10.58,10.35,10.35,14200,5.12112658640719,5.15523494616442,5.04316462124781,5.04316462124781,29142.4157325318,0.0,1.0
2006-08-29,10.52,10.55,10.29,10.52,35400,5.12599920922965,5.14061707769704,5.01392888431304,5.12599920922965,72650.8110515231,0.0,1.0
2006-08-30,10.61,10.68,10.51,10.55,21200,5.16985281463181,5.20396117438904,5.12112658640719,5.14061707769704,43508.3953189912,0.0,1.0
2006-08-31,10.6,10.75,10.6,10.6,20800,5.16498019180935,5.23806953414627,5.16498019180935,5.16498019180935,42687.4821997649,0.0,1.0
2006-09-01,10.7778,10.8,10.65,10.65,21300,5.25161542559271,5.26243264825858,5.18934330592166,5.18934330592166,43713.6235987978,0.0,1.0
2006-09-05,10.63,10.73,10.55,10.73,46200,5.17959806027673,5.22832428850135,5.14061707769704,5.22832428850135,94815.4652706318,0.0,1.0
2006-09-06,10.47,10.54,10.46,10.53,63800,5.10163609511735,5.13574445487458,5.09676347229488,5.13087183205212,130935.642516587,0.0,1.0
2006-09-07,10.37,10.4,10.3,10.4,44200,5.05290986689273,5.06752773536011,5.0188015071355,5.06752773536011,90710.8996745005,0.0,1.0
2006-09-08,10.38,10.4,10.3,10.3,13300,5.05778248971519,5.06752773536011,5.0188015071355,5.0188015071355,27295.3612142728,0.0,1.0
2006-09-11,10.38,10.38,10.24,10.24,17800,5.05778248971519,5.05778248971519,4.98956577020073,4.98956577020073,36530.6338055681,0.0,1.0
2006-09-12,10.45,10.45,10.37,10.39,11300,5.09189084947242,5.09189084947242,5.05290986689273,5.06265511253765,23190.7956181415,0.0,1.0
2006-09-13,10.44,10.44,10.3702,10.38,16900,5.08701822664996,5.08701822664996,5.05300731934918,5.05778248971519,34683.579287309,0.0,1.0
2006-09-14,10.39,10.44,10.36,10.44,19000,5.06265511253765,5.08701822664996,5.04803724407027,5.08701822664996,38993.3731632468,0.0,1.0
2006-09-15,10.48,10.48,10.4306,10.44,18600,5.10650871793981,5.10650871793981,5.08243796119685,5.08701822664996,38172.4600440206,0.0,1.0
2006-09-18,10.4,10.41,10.38,10.4,18200,5.06752773536011,5.07240035818258,5.05778248971519,5.06752773536011,37351.5469247944,0.0,1.0
2006-09-19,10.33,10.38,10.3024,10.38,18100,5.03341937560288,5.05778248971519,5.01997093661289,5.05778248971519,37146.3186449878,0.0,1.0
2006-09-20,10.44,10.49,10.4,10.4,15600,5.08701822664996,5.11138134076227,5.06752773536011,5.06752773536011,32015.6116498237,0.0,1.0
2006-09-21,10.4,10.5,10.4,10.46,36800,5.06752773536011,5.11625396358473,5.06752773536011,5.09676347229488,75524.006968815,0.0,1.0
2006-09-22,10.37,10.386,10.36,10.37,27000,5.05290986689273,5.06070606340867,5.04803724407027,5.05290986689273,55411.6355477718,0.0,1.0
2006-09-25,10.48,10.52,10.4,10.43,35800,5.10650871793981,5.12599920922965,5.06752773536011,5.0821456038275,73471.7241707492,0.0,1.0
2006-09-26,10.59,10.62,10.461,10.5,18000,5.16010756898689,5.17472543745427,5.09725073457713,5.11625396358473,36941.0903651812,0.0,1.0
2006-09-27,10.58,10.58,10.5,10.56,16200,5.15523494616442,5.15523494616442,5.11625396358473,5.1454897005195,33246.9813286631,0.0,1.0
2006-09-28,10.59,10.59,10.53,10.58,12200,5.16010756898689,5.16010756898689,5.13087183205212,5.15523494616442,25037.8501364006,0.0,1.0
2006-09-29,10.58,10.6,10.56,10.59,9200,5.15523494616442,5.16498019180935,5.1454897005195,5.16010756898689,18881.0017422037,0.0,1.0
2006-10-02,10.55,10.55,10.54,10.55,1700,5.14061707769704,5.14061707769704,5.13574445487458,5.14061707769704,3488.88075671156,0.0,1.0
2006-10-03,10.63,10.63,10.53,10.54,13600,5.17959806027673,5.17959806027673,5.13087183205212,5.13574445487458,27911.0460536925,0.0,1.0
2006-10-04,10.65,10.66,10.51,10.54,28900,5.18934330592166,5.19421592874412,5.12112658640719,5.13574445487458,59310.9728640964,0.0,1.0
2006-10-05,10.67,10.67,10.57,10.62,49500,5.19908855156658,5.19908855156658,5.15036232334196,5.17472543745427,101587.998504248,0.0,1.0
2006-10-06,10.65,10.67,10.54,10.6,11200,5.18934330592166,5.19908855156658,5.13574445487458,5.16498019180935,22985.5673383349,0.0,1.0
2006-10-09,10.61,10.66,10.45,10.66,15500,5.16985281463181,5.19421592874412,5.09189084947242,5.19421592874412,31810.3833700171,0.0,1.0
2006-10-10,10.6,10.64,10.56,10.6,12900,5.16498019180935,5.18447068309919,5.1454897005195,5.16498019180935,26474.4480950465,0.0,1.0
2006-10-11,10.63,10.64,10.5,10.5,8700,5.17959806027673,5.18447068309919,5.11625396358473,5.11625396358473,17854.8603431709,0.0,1.0
2006-10-12,10.7199,10.73,10.64,10.64,43500,5.22340293945066,5.22832428850135,5.18447068309919,5.18447068309919,89274.3017158546,0.0,1.0
2006-10-13,10.69,10.72,10.64,10.72,14100,5.2088337972115,5.22345166567889,5.18447068309919,5.22345166567889,28937.1874527253,0.0,1.0
2006-10-16,10.69,10.69,10.61,10.64,31400,5.2088337972115,5.2088337972115,5.16985281463181,5.18447068309919,64441.6798592606,0.0,1.0
2006-10-17,10.55,10.63,10.53,10.53,21600,5.14061707769704,5.17959806027673,5.13087183205212,5.13087183205212,44329.3084382174,0.0,1.0
2006-10-18,10.69,10.7,10.65,10.65,21700,5.2088337972115,5.21370642003396,5.18934330592166,5.18934330592166,44534.536718024,0.0,1.0
2006-10-19,10.72,10.79,10.65,10.69,18300,5.22345166567889,5.25756002543612,5.18934330592166,5.2088337972115,37556.7752046009,0.0,1.0
2006-10-20,10.79,10.85,10.75,10.76,8200,5.25756002543612,5.28679576237089,5.23806953414627,5.24294215696873,16828.7189441381,0.0,1.0
2006-10-23,10.86,10.86,10.8101,10.85,14600,5.29166838519335,5.29166838519335,5.26735399730927,5.28679576237089,29963.3288517581,0.0,1.0
2006-10-24,10.82,10.86,10.8,10.84,15800,5.2721778939035,5.29166838519335,5.26243264825858,5.28192313954843,32426.0682094368,0.0,1.0
2006-10-25,10.99,10.99,10.85,10.85,14500,5.35501248188535,5.35501248188535,5.28679576237089,5.28679576237089,29758.1005719515,0.0,1.0
2006-10-26,11.0,11.02,10.9405,10.96,17300,5.35988510470781,5.36963035035274,5.33089299891417,5.34039461341797,35504.4924065353,0.0,1.0
2006-10-27,10.95,10.95,10.87,10.9,12600,5.3355219905955,5.3355219905955,5.29654100801581,5.3111588764832,25858.7632556269,0.0,1.0
2006-10-30,11.01,11.06,10.91,10.95,17000,5.36475772753028,5.38912084164258,5.31603149930566,5.3355219905955,34888.8075671155,0.0,1.0
2006-10-31,10.99,11.03,10.96,11.01,6200,5.35501248188535,5.3745029731752,5.34039461341797,5.36475772753028,12724.1533480069,0.0,1.0
2006-11-01,11.07,11.11,11.02,11.02,16600,5.39399346446505,5.41348395575489,5.36963035035274,5.36963035035274,34067.8944478893,0.0,1.0
2006-11-02,11.03,11.04,10.95,11.04,7400,5.3745029731752,5.37937559599766,5.3355219905955,5.37937559599766,15186.8927056856,0.0,1.0
2006-11-03,11.06,11.09,10.92,11.08,16300,5.38912084164258,5.40373871010997,5.32090412212812,5.39886608728751,33452.2096084697,0.0,1.0
2006-11-06,11.12,11.12,11.02,11.06,30500,5.41835657857735,5.41835657857735,5.36963035035274,5.38912084164258,62594.6253410015,0.0,1.0
2006-11-07,11.17,11.18,11.09,11.09,15600,5.44271969268966,5.44759231551212,5.40373871010997,5.40373871010997,32015.6116498237,0.0,1.0
2006-11-08,11.32,11.4,11.1,11.15,21700,5.51580903502659,5.55479001760628,5.40861133293243,5.43297444704474,44534.536718024,0.0,1.0
2006-11-09,11.35,11.35,11.191,11.3,7500,5.53042690349397,5.53042690349397,5.45295220061683,5.50606378938166,15392.1209854922,0.0,1.0
2006-11-10,11.36,11.36,11.2701,11.33,14100,5.53529952631643,5.53529952631643,5.4914946471425,5.52068165784905,28937.1874527253,0.0,1.0
2006-11-13,11.35,11.36,11.25,11.36,11700,5.53042690349397,5.53529952631643,5.48170067526935,5.53529952631643,24011.7087373678,0.0,1.0
2006-11-14,11.4,11.4,11.32,11.34,18200,5.55479001760628,5.55479001760628,5.51580903502659,5.52555428067151,37351.5469247943,0.0,1.0
2006-11-15,11.4,11.4,11.3,11.3,14600,5.55479001760628,5.55479001760628,5.50606378938166,5.50606378938166,29963.3288517581,0.0,1.0
2006-11-16,11.3999,11.49,11.271,11.49,34900,5.55474129137805,5.59864362300843,5.49193318319652,5.59864362300843,71624.6696524903,0.0,1.0
2006-11-17,11.48,11.55,11.3,11.3,18600,5.59377100018597,5.6278793599432,5.50606378938166,5.50606378938166,38172.4600440206,0.0,1.0
2006-11-20,11.51,11.52,11.42,11.49,9300,5.60838886865336,5.61326149147582,5.5645352632512,5.59864362300843,19086.2300220103,0.0,1.0
2006-11-21,11.55,11.55,11.34,11.53,10300,5.6278793599432,5.6278793599432,5.52555428067151,5.61813411429828,21138.5128200759,0.0,1.0
2006-11-22,12.01,12.02,11.59,11.59,71700,5.85202000977644,5.8568926325989,5.64736985123305,5.64736985123305,147148.676621305,0.0,1.0
2006-11-24,11.87,11.94,11.86,11.94,4300,5.78380329026198,5.81791165001921,5.77893066743951,5.81791165001921,8824.81603168217,0.0,1.0
2006-11-27,11.56,11.93,11.34,11.93,24600,5.63275198276567,5.81303902719675,5.52555428067151,5.81303902719675,50486.1568324143,0.0,1.0
2006-11-28,11.63,11.63,11.39,11.46,17100,5.6668603425229,5.6668603425229,5.54991739478382,5.58402575454105,35094.0358469221,0.0,1.0
2006-11-29,11.81,11.89,11.66,11.66,14500,5.75456755332721,5.7935485359069,5.68147821099028,5.68147821099028,29758.1005719515,0.0,1.0
2006-11-30,11.76,11.89,11.71,11.71,11100,5.7302044392149,5.7935485359069,5.70584132510259,5.70584132510259,22780.3390585284,0.0,1.0
2006-12-01,11.67,11.76,11.45,11.76,15200,5.68635083381274,5.7302044392149,5.57915313171859,5.7302044392149,31194.6985305975,0.0,1.0
2006-12-04,11.8,11.95,11.61,11.61,16500,5.74969493050475,5.82278427284167,5.65711509687797,5.65711509687797,33862.6661680827,0.0,1.0
2006-12-05,11.95,12.12,11.8,11.81,46700,5.82278427284167,5.90561886082352,5.74969493050475,5.75456755332721,95841.6066696645,0.0,1.0
2006-12-06,11.84,11.88,11.8,11.88,8600,5.76918542179459,5.78867591308444,5.74969493050475,5.78867591308444,17649.6320633644,0.0,1.0
2006-12-07,11.8,11.98,11.8,11.91,22700,5.74969493050475,5.83740214130906,5.74969493050475,5.80329378155182,46586.8195160896,0.0,1.0
2006-12-08,11.93,11.94,11.832,11.9,15500,5.81303902719675,5.81791165001921,5.76528732353662,5.79842115872936,31810.3833700171,0.0,1.0
2006-12-11,12.0,12.05,11.9,11.95,21200,5.84714738695398,5.87151050106629,5.79842115872936,5.82278427284167,43508.3953189912,0.0,1.0
2006-12-12,11.95,12.09,11.921,11.99,12700,5.82278427284167,5.89100099235613,5.80865366665653,5.84227476413152,26063.9915354334,0.0,1.0
2006-12-13,12.15,12.25,11.99,11.99,23400,5.9202367292909,5.96896295751552,5.84227476413152,5.84227476413152,48023.4174747356,0.0,1.0
2006-12-14,12.19,12.21,12.0501,12.06,22100,5.93972722058075,5.94947246622567,5.87155922729451,5.87638312388875,45355.4498372502,0.0,1.0
2006-12-15,12.21,12.4,12.15,12.28,25300,5.94947246622567,6.04205229985244,5.9202367292909,5.9835808259829,51922.7547910603,0.0,1.0
2006-12-18,12.23,12.4,12.1,12.1,18300,5.9592177118706,6.04205229985244,5.89587361517859,5.89587361517859,37556.7752046009,0.0,1.0
2006-12-19,12.01,12.03,11.82,11.92,24100,5.99332607162783,6.00330663128083,5.89851075492431,5.94841355318932,48293.8849882042,0.29,1.0
2006-12-20,12.14,12.22,11.91,11.91,40500,6.05819970937234,6.09812194798435,5.94342327336282,5.94342327336282,81157.7735278951,0.0,1.0
2006-12-21,12.15,12.19,12.1499,12.15,17900,6.06318998919884,6.08315110850485,6.06314008640058,6.06318998919884,35869.732003687,0.0,1.0
2006-12-22,12.09,12.21,11.95,12.21,26300,6.03324831023984,6.09313166815785,5.96338439266882,6.09313166815785,52702.4554020651,0.0,1.0
2006-12-26,12.14,12.14,12.0,12.05,8100,6.05819970937234,6.05819970937234,5.98833579180133,6.01328719093383,16231.554705579,0.0,1.0
2006-12-27,12.24,12.32,12.1601,12.25,13900,6.10810250763735,6.14802474624936,6.06823017182361,6.11309278746385,27854.1494330307,0.0,1.0
2006-12-28,12.27,12.3,12.15,12.23,31100,6.12307334711686,6.13804418659636,6.06318998919884,6.10311222781085,62321.1544868527,0.0,1.0
2006-12-29,12.2,12.3,12.2,12.27,34300,6.08814138833135,6.13804418659636,6.08814138833135,6.12307334711686,68733.6205433777,0.0,1.0
2007-01-03,12.02,12.39,11.86,12.3,76300,5.99831635145433,6.18295670503487,5.91847187423031,6.13804418659636,152897.237535269,0.0,1.0
2007-01-04,12.13,12.17,11.91,11.92,34300,6.05320942954584,6.07317054885185,5.94342327336282,5.94841355318932,68733.6205433778,0.0,1.0
2007-01-05,12.05,12.07,12.0,12.01,15200,6.01328719093383,6.02326775058683,5.98833579180133,5.99332607162783,30459.213768494,0.0,1.0
2007-01-08,12.08,12.08,11.8,11.82,19000,6.02825803041334,6.02825803041334,5.8885301952713,5.89851075492431,38074.0172106174,0.0,1.0
2007-01-09,12.0155,12.07,11.9,11.99,5100,5.9960707255324,6.02326775058683,5.93843299353632,5.98334551197483,10219.8677775868,0.0,1.0
2007-01-10,11.92,11.94,11.7,11.75,15300,5.94841355318932,5.95839411284232,5.83862739700629,5.8635787961388,30659.6033327603,0.0,1.0
2007-01-11,11.98,12.0,11.78,11.93,11700,5.97835523214832,5.98833579180133,5.8785496356183,5.95340383301582,23445.5790191697,0.0,1.0
2007-01-12,12.1,12.14,11.97,12.05,6200,6.03823859006634,6.05819970937234,5.97336495232182,6.01328719093383,12424.1529845173,0.0,1.0
2007-01-16,12.13,12.2,12.04,12.05,11600,6.05320942954584,6.08814138833135,6.00829691110733,6.01328719093383,23245.1894549033,0.0,1.0
2007-01-17,12.17,12.17,11.92,12.17,10100,6.07317054885185,6.07317054885185,5.94841355318932,6.07317054885185,20239.3459909071,0.0,1.0
2007-01-18,12.19,12.2,11.9623,12.08,5900,6.08315110850485,6.08814138833135,5.96952243685542,6.02825803041334,11822.984291718,0.0,1.0
2007-01-19,12.19,12.19,11.91,11.91,16000,6.08315110850485,6.08315110850485,5.94342327336282,5.94342327336282,32062.3302826252,0.0,1.0
2007-01-22,12.18,12.2,12.15,12.16,16400,6.07816082867835,6.08814138833135,6.06318998919884,6.06818026902534,32863.8885396908,0.0,1.0
2007-01-23,12.11,12.25,11.96,12.22,36100,6.04322886989284,6.11309278746385,5.96837467249532,6.09812194798435,72340.6327001731,0.0,1.0
2007-01-24,12.25,12.25,12.16,12.16,26100,6.11309278746385,6.11309278746385,6.06818026902534,6.06818026902534,52301.6762735324,0.0,1.0
2007-01-25,12.0504,12.25,12.0,12.25,18600,6.01348680212689,6.11309278746385,5.98833579180133,6.11309278746385,37272.4589535518,0.0,1.0
2007-01-26,12.2299,12.3,12.0001,12.0001,5100,6.10306232501259,6.13804418659636,5.98838569459959,5.98838569459959,10219.8677775868,0.0,1.0
2007-01-29,12.07,12.25,11.82,12.05,40000,6.02326775058683,6.11309278746385,5.89851075492431,6.01328719093383,80155.825706563,0.0,1.0
2007-01-30,12.2399,12.2499,12.13,12.13,9100,6.10805260483909,6.11304288466559,6.05320942954584,6.05320942954584,18235.4503482431,0.0,1.0
2007-01-31,12.3693,12.37,12.18,12.22,22400,6.17262682579401,6.17297614538187,6.07816082867835,6.09812194798435,44887.2623956753,0.0,1.0
2007-02-01,12.3,12.49,12.21,12.25,30100,6.13804418659636,6.23285950329988,6.09313166815785,6.11309278746385,60317.2588441886,0.0,1.0
2007-02-02,12.32,12.3699,12.24,12.33,15800,6.14802474624936,6.1729262425836,6.10810250763735,6.15301502607586,31661.5511540924,0.0,1.0
2007-02-05,12.29,12.36,12.25,12.26,3900,6.13305390676986,6.16798586555537,6.11309278746385,6.11808306729036,7815.19300638989,0.0,1.0
2007-02-06,12.37,12.48,12.29,12.29,9700,6.17297614538187,6.22786922347338,6.13305390676986,6.13305390676986,19437.7877338415,0.0,1.0
2007-02-07,12.33,12.46,12.31,12.44,10200,6.15301502607586,6.21788866382038,6.14303446642286,6.20790810416737,20439.7355551736,0.0,1.0
2007-02-08,12.42,12.42,12.24,12.37,21600,6.19792754451437,6.19792754451437,6.10810250763735,6.17297614538187,43284.145881544,0.0,1.0
2007-02-09,12.39,12.44,12.371,12.4299,7600,6.18295670503487,6.20790810416737,6.17347517336452,6.20286792154261,15229.606884247,0.0,1.0
2007-02-12,12.33,12.4799,12.28,12.47,17400,6.15301502607586,6.22781932067511,6.12806362694336,6.22287894364688,34867.7841823549,0.0,1.0
2007-02-13,12.4691,12.48,12.38,12.43,13400,6.22242981846249,6.22786922347338,6.17796642520837,6.20291782434087,26852.2016116986,0.0,1.0
2007-02-14,12.43,12.49,12.36,12.45,12700,6.20291782434087,6.23285950329988,6.16798586555537,6.21289838399388,25449.4746618338,0.0,1.0
2007-02-15,12.49,12.49,12.39,12.41,9100,6.23285950329988,6.23285950329988,6.18295670503487,6.19293726468787,18235.4503482431,0.0,1.0
2007-02-16,12.35,12.45,12.3499,12.45,13900,6.16299558572886,6.21289838399388,6.1629456829306,6.21289838399388,27854.1494330307,0.0,1.0
2007-02-20,12.47,12.49,12.26,12.36,23200,6.22287894364688,6.23285950329988,6.11808306729036,6.16798586555537,46490.3789098065,0.0,1.0
2007-02-21,12.41,12.41,12.2999,12.37,25400,6.19293726468787,6.19293726468787,6.13799428379809,6.17297614538187,50898.9493236675,0.0,1.0
2007-02-22,12.36,12.47,12.32,12.32,5700,6.16798586555537,6.22287894364688,6.14802474624936,6.14802474624936,11422.2051631852,0.0,1.0
2007-02-23,12.39,12.49,12.27,12.28,7900,6.18295670503487,6.23285950329988,6.12307334711686,6.12806362694336,15830.7755770462,0.0,1.0
2007-02-26,12.45,12.48,12.35,12.41,8600,6.21289838399388,6.22786922347338,6.16299558572886,6.19293726468787,17233.502526911,0.0,1.0
2007-02-27,11.79,12.32,11.6,12.32,37400,5.8835399154448,6.14802474624936,5.78872459874128,6.14802474624936,74945.6970356364,0.0,1.0
2007-02-28,11.98,11.99,11.8,11.84,10800,5.97835523214832,5.98334551197483,5.8885301952713,5.90849131457731,21642.072940772,0.0,1.0
2007-03-01,11.7,11.75,11.37,11.37,47300,5.83862739700629,5.8635787961388,5.67394816273176,5.67394816273176,94784.2638980108,0.0,1.0
2007-03-02,11.5,11.6,11.4,11.6,28000,5.73882180047627,5.78872459874128,5.68891900221126,5.78872459874128,56109.0779945941,0.0,1.0
2007-03-05,11.24,11.2799,11.16,11.25,50900,5.60907452498724,5.62898574149498,5.56915228637523,5.61406480481374,101998.288211601,0.0,1.0
2007-03-06,11.67,11.79,11.34,11.39,20700,5.82365655752679,5.8835399154448,5.65897732325225,5.68392872238476,41480.6398031463,0.0,1.0
2007-03-07,11.45,11.62,11.41,11.62,12500,5.71387040134377,5.79870515839428,5.69390928203776,5.79870515839428,25048.6955333009,0.0,1.0
2007-03-08,11.62,11.76,11.56,11.58,21600,5.79870515839428,5.8685690759653,5.76876347943528,5.77874403908828,43284.145881544,0.0,1.0
2007-03-09,11.7,11.8,11.62,11.8,10600,5.83862739700629,5.8885301952713,5.79870515839428,5.8885301952713,21241.2938122392,0.0,1.0
2007-03-12,11.74,11.79,11.59,11.59,9400,5.8585885163123,5.8835399154448,5.78373431891478,5.78373431891478,18836.6190410423,0.0,1.0
2007-03-13,11.5,11.69,11.42,11.64,14500,5.73882180047627,5.83363711717979,5.69889956186426,5.80868571804729,29056.4868186291,0.0,1.0
2007-03-14,11.545,11.55,11.25,11.28,25100,5.76127805969553,5.76377319960878,5.61406480481374,5.62903564429325,50297.7806308682,0.0,1.0
2007-03-15,11.65,12.0,11.64,12.0,25400,5.81367599787379,5.98833579180133,5.80868571804729,5.98833579180133,50898.9493236675,0.0,1.0
2007-03-16,11.5601,11.6,11.49,11.59,14000,5.76881338223354,5.78872459874128,5.73383152064977,5.78373431891478,28054.5389972971,0.0,1.0
2007-03-19,11.77,11.9,11.51,11.51,20500,5.8735593557918,5.93843299353632,5.74381208030277,5.74381208030277,41079.8606746135,0.0,1.0
2007-03-20,11.83,11.83,11.7,11.83,9100,5.90350103475081,5.90350103475081,5.83862739700629,5.90350103475081,18235.4503482431,0.0,1.0
2007-03-21,12.08,12.1499,11.84,11.85,16700,6.02825803041334,6.06314008640058,5.90849131457731,5.91348159440381,33465.05723249,0.0,1.0
2007-03-22,12.12,12.17,12.09,12.12,5300,6.04821914971934,6.07317054885185,6.03324831023984,6.04821914971934,10620.6469061196,0.0,1.0
2007-03-23,12.25,12.49,12.02,12.02,21500,6.11309278746385,6.23285950329988,5.99831635145433,5.99831635145433,43083.7563172776,0.0,1.0
2007-03-26,12.15,12.45,12.07,12.2,17300,6.06318998919884,6.21289838399388,6.02326775058683,6.08814138833135,34667.3946180885,0.0,1.0
2007-03-27,12.2,12.2001,12.15,12.15,9200,6.08814138833135,6.08819129112961,6.06318998919884,6.06318998919884,18435.8399125095,0.0,1.0
2007-03-28,12.16,12.2,12.14,12.2,7800,6.06818026902534,6.08814138833135,6.05819970937234,6.08814138833135,15630.3860127798,0.0,1.0
2007-03-29,12.12,12.25,12.05,12.2,16000,6.04821914971934,6.11309278746385,6.01328719093383,6.08814138833135,32062.3302826252,0.0,1.0
2007-03-30,12.12,12.21,12.0,12.17,11700,6.04821914971934,6.09313166815785,5.98833579180133,6.07317054885185,23445.5790191697,0.0,1.0
2007-04-02,12.16,12.17,12.07,12.15,14000,6.06818026902534,6.07317054885185,6.02326775058683,6.06318998919884,28054.5389972971,0.0,1.0
2007-04-03,12.3,12.36,12.24,12.24,9300,6.13804418659636,6.16798586555537,6.10810250763735,6.10810250763735,18636.2294767759,0.0,1.0
2007-04-04,12.44,12.44,12.31,12.31,8800,6.20790810416737,6.20790810416737,6.14303446642286,6.14303446642286,17634.2816554439,0.0,1.0
2007-04-05,12.48,12.49,12.39,12.44,12400,6.22786922347338,6.23285950329988,6.18295670503487,6.20790810416737,24848.3059690345,0.0,1.0
2007-04-09,12.596,12.6,12.44,12.49,32000,6.28575646946079,6.28775258139139,6.20790810416737,6.23285950329988,64124.6605652504,0.0,1.0
2007-04-10,12.54,12.59,12.44,12.5,44000,6.25781090243239,6.28276230156489,6.20790810416737,6.23784978312638,88171.4082772192,0.0,1.0
2007-04-11,12.4999,12.5601,12.48,12.5601,17300,6.23779988032812,6.26784136488365,6.22786922347338,6.26784136488365,34667.3946180885,0.0,1.0
2007-04-12,12.567,12.5799,12.49,12.5,49200,6.27128465796394,6.27772211894013,6.23285950329988,6.23784978312638,98591.6656190725,0.0,1.0
2007-04-13,12.7699,12.77,12.6,12.6,33100,6.37253743564365,6.37258733844191,6.28775258139139,6.28775258139139,66328.9457721808,0.0,1.0
2007-04-16,12.84,12.94,12.8,12.87,29000,6.40751929722742,6.45742209549243,6.38755817792141,6.42249013670692,58112.9736372582,0.0,1.0
2007-04-17,12.81,12.91,12.77,12.85,25600,6.39254845774792,6.44245125601293,6.37258733844191,6.41250957705392,51299.7284522003,0.0,1.0
2007-04-18,12.88,12.9,12.73,12.73,31000,6.42748041653342,6.43746097618643,6.35262621913591,6.35262621913591,62120.7649225864,0.0,1.0
2007-04-19,12.78,12.84,12.62,12.68,24100,6.37757761826841,6.40751929722742,6.29773314104439,6.3276748200034,48293.8849882042,0.0,1.0
2007-04-20,12.96,13.0999,12.91,13.08,13000,6.46740265514543,6.53721666991818,6.44245125601293,6.52728601306345,26050.643354633,0.0,1.0
2007-04-23,12.9602,13.02,12.84,12.91,11200,6.46750246074196,6.49734433410444,6.40751929722742,6.44245125601293,22443.6311978376,0.0,1.0
2007-04-24,12.91,12.94,12.85,12.94,21800,6.44245125601293,6.45742209549243,6.41250957705392,6.45742209549243,43684.9250100768,0.0,1.0
2007-04-25,13.16,13.16,12.97,12.97,14100,6.56720825167545,6.56720825167545,6.47239293497193,6.47239293497193,28254.9285615635,0.0,1.0
2007-04-26,13.04,13.21,13.04,13.12,14700,6.50732489375744,6.59215965080796,6.50732489375744,6.54724713236945,29457.2659471619,0.0,1.0
2007-04-27,13.1,13.11,13.0,13.0,28700,6.53726657271645,6.54225685254295,6.48736377445144,6.48736377445144,57511.8049444589,0.0,1.0
2007-04-30,13.1,13.25,13.1,13.1,16500,6.53726657271645,6.61212077011396,6.53726657271645,6.53726657271645,33064.2781039572,0.0,1.0
2007-05-01,12.99,13.0,12.77,12.77,27300,6.60713049028746,6.61221681091124,6.49523143656435,6.49523143656435,53673.3761382956,0.25,1.0
2007-05-02,13.1,13.1,12.99,12.9901,10700,6.66308001714902,6.66308001714902,6.60713049028746,6.6071813534937,21036.8177538374,0.0,1.0
2007-05-03,13.16,13.26,12.9,12.9,51500,6.69359794089169,6.74446114712947,6.56135360467346,6.56135360467346,101251.97330118,0.0,1.0
2007-05-04,13.34,13.43,13.08,13.08,49400,6.78515171211969,6.83092859773369,6.65290737590146,6.65290737590146,97123.2520597729,0.0,1.0
2007-05-07,13.341,13.43,13.2,13.34,39100,6.78566034418207,6.83092859773369,6.7139432233868,6.78515171211969,76872.8573995368,0.0,1.0
2007-05-08,13.39,13.42,13.02,13.34,39000,6.81058331523858,6.82584227710991,6.6223894521588,6.78515171211969,76676.2516261365,0.0,1.0
2007-05-09,13.27,13.37,13.14,13.29,27800,6.74954746775324,6.80041067399102,6.68342529964413,6.7597201090008,54656.4050052973,0.0,1.0
2007-05-10,13.0,13.32,12.74,13.24,24400,6.61221681091124,6.77497907087213,6.47997247469302,6.73428850588191,47971.8087096854,0.0,1.0
2007-05-11,13.15,13.2,12.85,12.85,20400,6.68851162026791,6.7139432233868,6.53592200155457,6.53592200155457,40107.5777736714,0.0,1.0
2007-05-14,13.23,13.38,13.1,13.1,28100,6.72920218525813,6.8054969946148,6.66308001714902,6.66308001714902,55246.2223254984,0.0,1.0
2007-05-15,13.19,13.34,12.86,13.33,28900,6.70885690276302,6.78515171211969,6.54100832217835,6.78006539149591,56819.0685127011,0.0,1.0
2007-05-16,13.41,13.44,13.09,13.09,32600,6.82075595648613,6.83601491835747,6.65799369652524,6.65799369652524,64093.4821285141,0.0,1.0
2007-05-17,13.4,13.44,13.31,13.42,23800,6.81566963586236,6.83601491835747,6.76989275024836,6.82584227710991,46792.1740692833,0.0,1.0
2007-05-18,13.33,13.44,13.1,13.3,26500,6.78006539149591,6.83601491835747,6.66308001714902,6.76480642962458,52100.5299510927,0.0,1.0
2007-05-21,13.36,13.36,13.26,13.31,11200,6.79532435336724,6.79532435336724,6.74446114712947,6.76989275024836,22019.8466208392,0.0,1.0
2007-05-22,13.44,13.44,13.11,13.25,20100,6.83601491835747,6.83601491835747,6.6681663377728,6.73937482650569,39517.7604534703,0.0,1.0
2007-05-23,13.35,13.44,13.3,13.44,19000,6.79023803274347,6.83601491835747,6.76480642962458,6.83601491835747,37355.0969460665,0.0,1.0
2007-05-24,13.27,13.4,13.1,13.34,22000,6.74954746775324,6.81566963586236,6.66308001714902,6.78515171211969,43253.270148077,0.0,1.0
2007-05-25,13.3,13.38,13.13,13.38,19700,6.76480642962458,6.8054969946148,6.67833897902035,6.8054969946148,38731.3373598689,0.0,1.0
2007-05-29,13.4,13.44,13.3352,13.36,11300,6.81566963586236,6.83601491835747,6.78271027822028,6.79532435336724,22216.4523942395,0.0,1.0
2007-05-30,13.3,13.33,13.21,13.23,32700,6.76480642962458,6.78006539149591,6.71902954401058,6.72920218525813,64290.0879019144,0.0,1.0
2007-05-31,13.42,13.44,13.32,13.32,18300,6.82584227710991,6.83601491835747,6.77497907087213,6.77497907087213,35978.856532264,0.0,1.0
2007-06-01,13.45,13.58,13.24,13.24,44100,6.84110123898124,6.90722340709036,6.73428850588191,6.73428850588191,86703.1460695544,0.0,1.0
2007-06-04,13.42,13.5,13.34,13.49,16600,6.82584227710991,6.86653284210013,6.78515171211969,6.86144652147636,32636.5583844581,0.0,1.0
2007-06-05,13.38,13.46,13.27,13.46,24300,6.8054969946148,6.84618755960502,6.74954746775324,6.84618755960502,47775.202936285,0.0,1.0
2007-06-06,13.12,13.33,13.1,13.33,117700,6.67325265839658,6.78006539149591,6.66308001714902,6.78006539149591,231404.995292212,0.0,1.0
2007-06-07,12.87,13.1,12.74,13.1,56500,6.54609464280213,6.66308001714902,6.47997247469302,6.66308001714902,111082.261971198,0.0,1.0
2007-06-08,12.88,12.88,12.61,12.85,44200,6.55118096342591,6.55118096342591,6.4138503065839,6.53592200155457,86899.7518429546,0.0,1.0
2007-06-11,12.79,12.93,12.58,12.7,28800,6.5054040778119,6.5766125665448,6.39859134471257,6.4596271921979,56622.4627393008,0.0,1.0
2007-06-12,12.75,12.84,12.64,12.84,16700,6.48505879531679,6.5308356809308,6.42910926845524,6.5308356809308,32833.1641578585,0.0,1.0
2007-06-13,12.84,12.85,12.66,12.66,25800,6.5308356809308,6.53592200155457,6.43928190970279,6.43928190970279,50724.2895372902,0.0,1.0
2007-06-14,13.0,13.08,12.85,12.85,31000,6.61221681091124,6.65290737590146,6.53592200155457,6.53592200155457,60947.7897541085,0.0,1.0
2007-06-15,13.2,13.2,13.06,13.09,12300,6.7139432233868,6.7139432233868,6.64273473465391,6.65799369652524,24182.510128243,0.0,1.0
2007-06-18,13.2,13.25,12.97,13.2,13200,6.7139432233868,6.73937482650569,6.59695784903991,6.7139432233868,25951.9620888462,0.0,1.0
2007-06-19,13.2,13.25,13.12,13.23,14300,6.7139432233868,6.73937482650569,6.67325265839658,6.72920218525813,28114.62559625,0.0,1.0
2007-06-20,13.13,13.4,13.1,13.3,9600,6.67833897902035,6.81566963586236,6.66308001714902,6.76480642962458,18874.1542464336,0.0,1.0
2007-06-21,13.1,13.1,13.0,13.0,16600,6.66308001714902,6.66308001714902,6.61221681091124,6.61221681091124,32636.5583844581,0.0,1.0
2007-06-22,13.06,13.17,13.03,13.04,20700,6.64273473465391,6.69868426151546,6.62747577278257,6.63256209340635,40697.3950938724,0.0,1.0
2007-06-25,13.02,13.03,12.81,12.92,21300,6.6223894521588,6.62747577278257,6.51557671905946,6.57152624592102,41877.0297342745,0.0,1.0
2007-06-26,12.97,13.019,12.94,13.01,15300,6.59695784903991,6.62188082009642,6.58169888716857,6.61730313153502,30080.6833302535,0.0,1.0
2007-06-27,12.89,12.93,12.81,12.81,13900,6.55626728404968,6.5766125665448,6.51557671905946,6.51557671905946,27328.2025026487,0.0,1.0
2007-06-28,13.01,13.06,12.87,13.05,15000,6.61730313153502,6.64273473465391,6.54609464280213,6.63764841403013,29490.8660100525,0.0,1.0
2007-06-29,13.02,13.04,12.98,13.03,10200,6.6223894521588,6.63256209340635,6.60204416966369,6.62747577278257,20053.7888868357,0.0,1.0
2007-07-02,13.3,13.31,13.04,13.04,16000,6.76480642962458,6.76989275024836,6.63256209340635,6.63256209340635,31456.923744056,0.0,1.0
2007-07-03,13.38,13.46,13.36,13.44,10300,6.8054969946148,6.84618755960502,6.79532435336724,6.83601491835747,20250.394660236,0.0,1.0
2007-07-05,13.27,13.45,13.14,13.45,17700,6.74954746775324,6.84110123898124,6.68342529964413,6.84110123898124,34799.221891862,0.0,1.0
2007-07-06,13.4,13.45,13.2,13.2,16200,6.81566963586236,6.84110123898124,6.7139432233868,6.7139432233868,31850.1352908567,0.0,1.0
2007-07-09,13.55,13.67,13.332,13.46,28400,6.89196444521902,6.95300029270436,6.78108265562067,6.84618755960502,55836.0396456994,0.0,1.0
2007-07-10,13.42,13.5,13.388,13.45,23600,6.82584227710991,6.86653284210013,6.80956605111382,6.84110123898124,46398.9625224826,0.0,1.0
2007-07-11,13.47,13.48,13.4,13.44,10200,6.8512738802288,6.85636020085258,6.81566963586236,6.83601491835747,20053.7888868357,0.0,1.0
2007-07-12,13.76,13.77,13.48,13.48,25100,6.99877717831836,7.00386349894214,6.85636020085258,6.85636020085258,49348.0491234878,0.0,1.0
2007-07-13,13.745,13.81,13.7,13.76,28700,6.99114769738269,7.02420878143725,6.96825925457569,6.99877717831836,56425.8569659005,0.0,1.0
2007-07-16,13.64,13.76,13.56,13.66,13600,6.93774133083302,6.99877717831836,6.8970507658428,6.94791397208058,26738.3851824476,0.0,1.0
2007-07-17,13.6,13.65,13.5,13.5,7400,6.91739604833791,6.9428276514568,6.86653284210013,6.86653284210013,14548.8272316259,0.0,1.0
2007-07-18,13.6,13.6,13.45,13.45,5400,6.91739604833791,6.91739604833791,6.84110123898124,6.84110123898124,10616.7117636189,0.0,1.0
2007-07-19,13.75,13.78,13.7,13.7,9100,6.99369085769458,7.00894981956592,6.96825925457569,6.96825925457569,17891.1253794319,0.0,1.0
2007-07-20,13.6,13.7,13.45,13.69,12200,6.91739604833791,6.96825925457569,6.84110123898124,6.96317293395191,23985.9043548427,0.0,1.0
2007-07-23,13.68,13.71,13.46,13.46,17600,6.95808661332814,6.97334557519947,6.84618755960502,6.84618755960502,34602.6161184616,0.0,1.0
2007-07-24,13.42,13.55,13.36,13.55,15900,6.82584227710991,6.89196444521902,6.79532435336724,6.89196444521902,31260.3179706556,0.0,1.0
2007-07-25,13.21,13.35,13.16,13.35,43200,6.71902954401058,6.79023803274347,6.69359794089169,6.79023803274347,84933.6941089511,0.0,1.0
2007-07-26,12.52,13.0,12.33,13.0,31400,6.3680734209699,6.61221681091124,6.27143332911812,6.61221681091124,61734.2128477099,0.0,1.0
2007-07-27,12.5,12.65,12.4,12.6,38600,6.35790077972235,6.43419558907902,6.30703757348457,6.40876398596013,75889.828532535,0.0,1.0
2007-07-30,12.74,12.77,12.51,12.6,10400,6.47997247469302,6.49523143656435,6.36298710034612,6.40876398596013,20447.0004336364,0.0,1.0
2007-07-31,12.92,13.05,12.83,13.01,7300,6.57152624592102,6.63764841403013,6.52574936030702,6.61730313153502,14352.2214582255,0.0,1.0
2007-08-01,12.78,12.88,12.71,12.81,20000,6.50031775718813,6.55118096342591,6.46471351282168,6.51557671905946,39321.15468007,0.0,1.0
2007-08-02,12.75,12.92,12.35,12.35,30100,6.48505879531679,6.57152624592102,6.28160597036568,6.28160597036568,59178.3377935054,0.0,1.0
2007-08-03,12.53,12.83,12.52,12.83,7000,6.37315974159368,6.52574936030702,6.3680734209699,6.52574936030702,13762.4041380245,0.0,1.0
2007-08-06,12.69,12.72,12.5,12.5,22400,6.45454087157413,6.46979983344546,6.35790077972235,6.35790077972235,44039.6932416784,0.0,1.0
2007-08-07,12.86,12.86,12.57,12.64,25900,6.54100832217835,6.54100832217835,6.39350502408879,6.42910926845524,50920.8953106906,0.0,1.0
2007-08-08,12.92,13.0199,12.72,12.93,14000,6.57152624592102,6.62233858895256,6.46979983344546,6.5766125665448,27524.808276049,0.0,1.0
2007-08-09,12.62,12.62,12.51,12.51,8500,6.41893662720768,6.41893662720768,6.36298710034612,6.36298710034612,16711.4907390297,0.0,1.0
2007-08-10,12.4,12.48,11.75,11.75,58800,6.30703757348457,6.34772813847479,5.97642673293901,5.97642673293901,115604.194759406,0.0,1.0
2007-08-13,12.38,12.54,12.31,12.31,11300,6.29686493223701,6.37824606221746,6.26126068787057,6.26126068787057,22216.4523942396,0.0,1.0
2007-08-14,12.1,12.31,11.94,11.94,17600,6.15444795477123,6.26126068787057,6.07306682479079,6.07306682479079,34602.6161184616,0.0,1.0
2007-08-15,11.824,11.96,11.67,11.7,29600,6.01406550555496,6.08323946603834,5.93573616794878,5.95099512982012,58195.3089265036,0.0,1.0
2007-08-16,11.31,11.61,11.14,11.3,62600,5.75262862549278,5.90521824420612,5.66616117488856,5.747542304869,123075.214148619,0.0,1.0
2007-08-17,11.52,11.81,11.33,11.36,30100,5.85944135859211,6.00694465668167,5.76280126674034,5.77806022861167,59178.3377935054,0.0,1.0
2007-08-20,11.76,11.76,11.46,11.46,31300,5.98151305356278,5.98151305356278,5.82892343484945,5.82892343484945,61537.6070743096,0.0,1.0
2007-08-21,11.79,11.79,11.5,11.5,21500,5.99677201543412,5.99677201543412,5.84926871734456,5.84926871734456,42270.2412810752,0.0,1.0
2007-08-22,11.99,11.99,11.4999,11.5,39400,6.09849842790968,6.09849842790968,5.84921785413832,5.84926871734456,77462.6747197378,0.0,1.0
2007-08-23,11.97,11.99,11.67,11.8,27600,6.08832578666212,6.09849842790968,5.93573616794878,6.0018583360579,54263.1934584966,0.0,1.0
2007-08-24,12.35,12.35,12.0,12.0,15400,6.28160597036568,6.28160597036568,6.10358474853345,6.10358474853345,30277.2891036539,0.0,1.0
2007-08-27,12.19,12.34,11.69,11.69,34700,6.20022484038523,6.2765196497419,5.94590880919634,5.94590880919634,68222.2033699215,0.0,1.0
2007-08-28,11.89,12.08,11.66,11.66,36700,6.0476352216719,6.14427531352368,5.93064984732501,5.93064984732501,72154.3188379284,0.0,1.0
2007-08-29,12.15,12.18,12.0,12.0,9100,6.17987955789012,6.19513851976145,6.10358474853345,6.10358474853345,17891.1253794319,0.0,1.0
2007-08-30,12.13,12.29,11.95,12.11,18200,6.16970691664257,6.25108804662301,6.07815314541456,6.15953427539501,35782.2507588637,0.0,1.0
2007-08-31,12.42,12.42,12.22,12.22,21500,6.31721021473212,6.31721021473212,6.21548380225657,6.21548380225657,42270.2412810753,0.0,1.0
2007-09-04,12.5,12.5,12.12,12.2,36200,6.35790077972235,6.35790077972235,6.16462059601879,6.20531116100901,71171.2899709266,0.0,1.0
2007-09-05,12.34,12.4,12.26,12.4,4000,6.2765196497419,6.30703757348457,6.23582908475168,6.30703757348457,7864.230936014,0.0,1.0
2007-09-06,12.36,12.45,12.25,12.25,23900,6.28669229098946,6.33246917660346,6.2307427641279,6.2307427641279,46988.7798426836,0.0,1.0
2007-09-07,12.18,12.25,12.09,12.09,20700,6.19513851976145,6.2307427641279,6.14936163414745,6.14936163414745,40697.3950938725,0.0,1.0
2007-09-10,12.2,12.25,12.09,12.2,19300,6.20531116100901,6.2307427641279,6.14936163414745,6.20531116100901,37944.9142662675,0.0,1.0
2007-09-11,12.35,12.35,12.23,12.23,13300,6.28160597036568,6.28160597036568,6.22057012288034,6.22057012288034,26148.5678622465,0.0,1.0
2007-09-12,12.47,12.71,12.36,12.36,28600,6.34264181785101,6.46471351282168,6.28669229098946,6.28669229098946,56229.2511925001,0.0,1.0
2007-09-13,12.55,12.63,12.45,12.54,12700,6.38333238284124,6.42402294783146,6.33246917660346,6.37824606221746,24968.9332218444,0.0,1.0
2007-09-14,12.5,12.54,12.25,12.45,8900,6.35790077972235,6.37824606221746,6.2307427641279,6.33246917660346,17497.9138326311,0.0,1.0
2007-09-17,12.33,12.4,12.23,12.4,6900,6.27143332911812,6.30703757348457,6.22057012288034,6.30703757348457,13565.7983646242,0.0,1.0
2007-09-18,12.71,12.9,12.41,12.5,25400,6.46471351282168,6.56135360467346,6.31212389410835,6.35790077972235,49937.8664436889,0.0,1.0
2007-09-19,12.75,12.92,12.62,12.71,17100,6.48505879531679,6.57152624592102,6.41893662720768,6.46471351282168,33619.5872514599,0.0,1.0
2007-09-20,12.75,13.0,12.51,13.0,33600,6.48505879531679,6.61221681091124,6.36298710034612,6.61221681091124,66059.5398625176,0.0,1.0
2007-09-21,13.01,13.05,12.83,12.85,7600,6.61730313153502,6.63764841403013,6.52574936030702,6.53592200155457,14942.0387784266,0.0,1.0
2007-09-24,12.91,13.04,12.7,12.8,15100,6.56643992529724,6.63256209340635,6.4596271921979,6.51049039843568,29687.4717834528,0.0,1.0
2007-09-25,12.95,13.0,12.56,12.81,29900,6.58678520779235,6.61221681091124,6.38841870346501,6.51557671905946,58785.1262467046,0.0,1.0
2007-09-26,12.9,13.05,12.82,12.96,13200,6.56135360467346,6.63764841403013,6.52066303968324,6.59187152841613,25951.9620888462,0.0,1.0
2007-09-27,12.99,13.05,12.98,13.01,16000,6.60713049028746,6.63764841403013,6.60204416966369,6.61730313153502,31456.923744056,0.0,1.0
2007-09-28,13.04,13.04,12.62,13.0099,10000,6.63256209340635,6.63256209340635,6.41893662720768,6.61725226832878,19660.577340035,0.0,1.0
2007-10-01,13.19,13.2,13.04,13.07,9000,6.70885690276302,6.7139432233868,6.63256209340635,6.64782105527769,17694.5196060315,0.0,1.0
2007-10-02,13.19,13.19,13.01,13.17,10200,6.70885690276302,6.70885690276302,6.61730313153502,6.69868426151546,20053.7888868357,0.0,1.0
2007-10-03,13.02,13.21,12.95,13.18,14900,6.6223894521588,6.71902954401058,6.58678520779235,6.70377058213924,29294.2602366521,0.0,1.0
2007-10-04,13.06,13.17,12.65,13.07,34700,6.64273473465391,6.69868426151546,6.43419558907902,6.64782105527769,68222.2033699214,0.0,1.0
2007-10-05,13.24,13.24,13.17,13.22,25900,6.73428850588191,6.73428850588191,6.69868426151546,6.72411586463435,50920.8953106906,0.0,1.0
2007-10-08,13.02,13.19,12.99,13.19,17500,6.6223894521588,6.70885690276302,6.60713049028746,6.70885690276302,34406.0103450612,0.0,1.0
2007-10-09,13.2,13.22,12.93,13.12,13100,6.7139432233868,6.72411586463435,6.5766125665448,6.67325265839658,25755.3563154458,0.0,1.0
2007-10-10,13.24,13.24,13.08,13.08,8300,6.73428850588191,6.73428850588191,6.65290737590146,6.65290737590146,16318.279192229,0.0,1.0
2007-10-11,13.2,13.35,13.19,13.22,41900,6.7139432233868,6.79023803274347,6.70885690276302,6.72411586463435,82377.8190547466,0.0,1.0
2007-10-12,13.44,13.47,13.16,13.16,19000,6.83601491835747,6.8512738802288,6.69359794089169,6.69359794089169,37355.0969460665,0.0,1.0
2007-10-15,13.26,13.39,13.2,13.37,6900,6.74446114712947,6.81058331523858,6.7139432233868,6.80041067399102,13565.7983646241,0.0,1.0
2007-10-16,13.21,13.24,13.07,13.11,14400,6.71902954401058,6.73428850588191,6.64782105527769,6.6681663377728,28311.2313696504,0.0,1.0
2007-10-17,13.24,13.44,13.22,13.25,17400,6.73428850588191,6.83601491835747,6.72411586463435,6.73937482650569,34209.4045716609,0.0,1.0
2007-10-18,13.25,13.3401,13.07,13.1,32100,6.73937482650569,6.78520257532593,6.64782105527769,6.66308001714902,63110.4532615123,0.0,1.0
2007-10-19,13.07,13.24,12.9,13.17,15900,6.64782105527769,6.73428850588191,6.56135360467346,6.69868426151546,31260.3179706556,0.0,1.0
2007-10-22,12.85,13.0,12.65,12.8,18600,6.53592200155457,6.61221681091124,6.43419558907902,6.51049039843568,36568.6738524651,0.0,1.0
2007-10-23,13.1,13.1499,12.9,13.01,23200,6.66308001714902,6.68846075706167,6.56135360467346,6.61730313153502,45612.5394288812,0.0,1.0
2007-10-24,13.01,13.1,12.93,12.93,44000,6.61730313153502,6.66308001714902,6.5766125665448,6.5766125665448,86506.540296154,0.0,1.0
2007-10-25,13.16,13.29,12.97,13.1,14400,6.69359794089169,6.7597201090008,6.59695784903991,6.66308001714902,28311.2313696504,0.0,1.0
2007-10-26,13.41,13.45,13.23,13.26,10800,6.82075595648613,6.84110123898124,6.72920218525813,6.74446114712947,21233.4235272378,0.0,1.0
2007-10-29,13.59,13.6,13.3,13.3,16500,6.91230972771414,6.91739604833791,6.76480642962458,6.76480642962458,32439.9526110577,0.0,1.0
2007-10-30,13.54,13.54,13.41,13.49,7700,6.88687812459525,6.88687812459525,6.82075595648613,6.86144652147636,15138.6445518269,0.0,1.0
2007-10-31,13.66,13.7,13.47,13.47,7000,6.94791397208058,6.96825925457569,6.8512738802288,6.8512738802288,13762.4041380245,0.0,1.0
2007-11-01,13.26,13.5,13.26,13.4,16900,6.74446114712947,6.86653284210013,6.74446114712947,6.81566963586236,33226.3757046591,0.0,1.0
2007-11-02,13.4618,13.4618,13.21,13.21,19000,6.8471030973173,6.8471030973173,6.71902954401058,6.71902954401058,37355.0969460665,0.0,1.0
2007-11-05,13.25,13.3,13.19,13.3,7300,6.73937482650569,6.76480642962458,6.70885690276302,6.76480642962458,14352.2214582255,0.0,1.0
2007-11-06,13.45,13.49,13.18,13.39,7200,6.84110123898124,6.86144652147636,6.70377058213924,6.81058331523858,14155.6156848252,0.0,1.0
2007-11-07,13.25,13.52,13.25,13.32,12700,6.73937482650569,6.87670548334769,6.73937482650569,6.77497907087213,24968.9332218444,0.0,1.0
2007-11-08,13.34,13.41,13.18,13.4,20700,6.78515171211969,6.82075595648613,6.70377058213924,6.81566963586236,40697.3950938724,0.0,1.0
2007-11-09,13.13,13.29,12.97,13.17,19800,6.67833897902035,6.7597201090008,6.59695784903991,6.69868426151546,38927.9431332693,0.0,1.0
2007-11-12,12.99,13.35,12.99,13.35,31900,6.60713049028746,6.79023803274347,6.60713049028746,6.79023803274347,62717.2417147117,0.0,1.0
2007-11-13,13.05,13.21,12.95,13.17,13900,6.63764841403013,6.71902954401058,6.58678520779235,6.69868426151546,27328.2025026486,0.0,1.0
2007-11-14,12.98,13.21,12.97,13.21,6600,6.60204416966369,6.71902954401058,6.59695784903991,6.71902954401058,12975.9810444231,0.0,1.0
2007-11-15,12.84,13.01,12.75,12.88,21800,6.5308356809308,6.61730313153502,6.48505879531679,6.55118096342591,42860.0586012763,0.0,1.0
2007-11-16,12.99,13.09,12.8,12.97,5700,6.60713049028746,6.65799369652524,6.51049039843568,6.59695784903991,11206.52908382,0.0,1.0
2007-11-19,12.56,12.95,12.5,12.95,14900,6.38841870346501,6.58678520779235,6.35790077972235,6.58678520779235,29294.2602366522,0.0,1.0
2007-11-20,12.66,12.66,12.4,12.48,36900,6.43928190970279,6.43928190970279,6.30703757348457,6.34772813847479,72547.5303847292,0.0,1.0
2007-11-21,12.24,12.58,12.23,12.48,17100,6.22565644350412,6.39859134471257,6.22057012288034,6.34772813847479,33619.5872514599,0.0,1.0
2007-11-23,12.52,12.6,12.39,12.39,15700,6.3680734209699,6.40876398596013,6.30195125286079,6.30195125286079,30867.106423855,0.0,1.0
2007-11-26,12.34,12.53,12.23,12.41,22700,6.2765196497419,6.37315974159368,6.22057012288034,6.31212389410835,44629.5105618794,0.0,1.0
2007-11-27,12.4,12.52,12.25,12.48,43500,6.30703757348457,6.3680734209699,6.2307427641279,6.34772813847479,85523.5114291522,0.0,1.0
2007-11-28,12.85,13.05,12.47,12.49,19000,6.53592200155457,6.63764841403013,6.34264181785101,6.35281445909857,37355.0969460665,0.0,1.0
2007-11-29,12.73,12.79,12.52,12.67,13400,6.47488615406924,6.5054040778119,6.3680734209699,6.44436823032657,26345.1736356469,0.0,1.0
2007-11-30,12.79,13.02,12.79,12.88,8900,6.5054040778119,6.6223894521588,6.5054040778119,6.55118096342591,17497.9138326312,0.0,1.0
2007-12-03,12.82,12.82,12.68,12.68,10000,6.52066303968324,6.52066303968324,6.44945455095035,6.44945455095035,19660.577340035,0.0,1.0
2007-12-04,12.75,12.85,12.51,12.76,19800,6.48505879531679,6.53592200155457,6.36298710034612,6.49014511594057,38927.9431332693,0.0,1.0
2007-12-05,12.86,13.09,12.81,12.9,36100,6.54100832217835,6.65799369652524,6.51557671905946,6.56135360467346,70974.6841975263,0.0,1.0
2007-12-06,12.9601,13.0,12.65,12.9,16800,6.59192239162237,6.61221681091124,6.43419558907902,6.56135360467346,33029.7699312588,0.0,1.0
2007-12-07,12.95,13.04,12.7,13.03,10700,6.58678520779235,6.63256209340635,6.4596271921979,6.62747577278257,21036.8177538374,0.0,1.0
2007-12-10,13.29,13.36,12.9,13.18,38600,6.7597201090008,6.79532435336724,6.56135360467346,6.70377058213924,75889.8285325351,0.0,1.0
2007-12-11,12.9399,13.28,12.9399,13.19,25300,6.58164802396234,6.75463378837702,6.58164802396234,6.70885690276302,49741.2606702885,0.0,1.0
2007-12-12,13.18,13.39,12.68,13.39,46400,6.70377058213924,6.81058331523858,6.44945455095035,6.81058331523858,91225.0788577624,0.0,1.0
2007-12-13,12.96,13.05,12.88,12.95,7400,6.59187152841613,6.63764841403013,6.55118096342591,6.58678520779235,14548.8272316259,0.0,1.0
2007-12-14,12.77,12.9,12.72,12.86,13200,6.49523143656435,6.56135360467346,6.46979983344546,6.54100832217835,25951.9620888462,0.0,1.0
2007-12-17,12.46,12.7,12.46,12.7,15600,6.33755549722724,6.4596271921979,6.33755549722724,6.4596271921979,30670.5006504546,0.0,1.0
2007-12-18,12.66,12.74,12.55,12.63,24100,6.43928190970279,6.47997247469302,6.38333238284124,6.42402294783146,47381.9913894844,0.0,1.0
2007-12-19,11.51,11.74,11.38,11.6,36800,6.36298710034613,6.49013627785087,6.2911201739304,6.41274112632624,66567.4774001913,1.0,1.0
2007-12-20,11.56,11.59,11.41,11.41,21200,6.39062822589064,6.40721290121734,6.30770484925711,6.30770484925711,38348.6554588059,0.0,1.0
2007-12-21,11.83,11.87,11.56,11.82,17300,6.53989030383099,6.56200320426659,6.39062822589064,6.53436207872209,31293.9499734595,0.0,1.0
2007-12-24,11.86,11.91,11.64,11.9,11400,6.55647497915769,6.5841161047022,6.43485402676185,6.5785878795933,20621.4468033202,0.0,1.0
2007-12-26,11.85,11.96,11.52,11.85,11200,6.55094675404879,6.61175723024671,6.36851532545503,6.55094675404879,20259.6670348409,0.0,1.0
2007-12-27,11.96,12.03,11.86,12.0,38700,6.61175723024671,6.65045480600903,6.55647497915769,6.63387013068232,70004.3852007448,0.0,1.0
2007-12-28,12.21,12.23,11.63,11.98,21900,6.74996285796926,6.76101930818707,6.42932580165295,6.62281368046452,39614.8846484835,0.0,1.0
2007-12-31,12.39,12.4,12.15,12.15,12200,6.8494709099295,6.8549991350384,6.71679350731585,6.71679350731585,22068.5658772373,0.0,1.0
2008-01-02,12.16,12.48,12.15,12.35,22800,6.72232173242475,6.89922493590961,6.71679350731585,6.82735800949389,41242.8936066403,0.0,1.0
2008-01-03,12.02,12.24,11.96,12.0,33400,6.64492658090012,6.76654753329597,6.61175723024671,6.63387013068232,60417.2213360433,0.0,1.0
2008-01-04,11.73,11.94,11.73,11.92,7600,6.48460805274197,6.60070078002891,6.48460805274197,6.5896443298111,13747.6312022134,0.0,1.0
2008-01-07,12.14,12.14,11.74,12.0,68300,6.71126528220695,6.71126528220695,6.49013627785087,6.63387013068232,123547.790935681,0.0,1.0
2008-01-08,11.81,12.1,11.79,12.0,24200,6.52883385361318,6.68915238177134,6.51777740339538,6.63387013068232,43775.3519859954,0.0,1.0
2008-01-09,11.76,11.83,11.47,11.58,46400,6.50119272806867,6.53989030383099,6.34087419991052,6.40168467610844,83932.9062871979,0.0,1.0
2008-01-10,11.77,11.8,11.47,11.51,23000,6.50672095317758,6.52330562850428,6.34087419991052,6.36298710034613,41604.6733751196,0.0,1.0
2008-01-11,11.56,11.67,11.36,11.67,27700,6.39062822589064,6.45143870208856,6.2800637237126,6.45143870208856,50106.4979343832,0.0,1.0
2008-01-14,11.63,11.67,11.34,11.59,22600,6.42932580165295,6.45143870208856,6.26900727349479,6.40721290121734,40881.113838161,0.0,1.0
2008-01-15,11.2899,11.48,11.13,11.34,23000,6.24131086569919,6.34640242501942,6.15291454620785,6.26900727349479,41604.6733751196,0.0,1.0
2008-01-16,11.14,11.27,10.93,11.2,28100,6.15844277131675,6.23030969773248,6.04235004402981,6.19161212197017,50830.0574713418,0.0,1.0
2008-01-17,10.73,11.2,10.73,11.2,18100,5.93178554185177,6.19161212197017,5.93178554185177,6.19161212197017,32741.0690473768,0.0,1.0
2008-01-18,10.68,10.99,10.65,10.65,25200,5.90414441630726,6.07551939468323,5.88755974098056,5.88755974098056,45584.250828392,0.0,1.0
2008-01-22,10.09,10.21,9.81,9.97,86600,5.57797913488205,5.64431783618887,5.4231888318328,5.51164043357523,156650.639751537,0.0,1.0
2008-01-23,10.17,10.2,9.66,9.85,72900,5.62220493575327,5.63878961107997,5.34026545519927,5.4453017322684,131868.725610705,0.0,1.0
2008-01-24,10.6,10.6,10.27,10.32,36900,5.85991861543605,5.85991861543605,5.67748718684229,5.7051283123868,66748.367284431,0.0,1.0
2008-01-25,10.39,10.76,10.39,10.55,16900,5.74382588814911,5.94837021717848,5.74382588814911,5.83227748989154,30570.3904365009,0.0,1.0
2008-01-28,10.66,10.67,10.19,10.43,19100,5.89308796608946,5.89861619119836,5.63326138597107,5.76593878858472,34549.9678897732,0.0,1.0
2008-01-29,10.75,10.79,10.55,10.76,8200,5.94284199206958,5.96495489250519,5.83227748989154,5.94837021717848,14832.9705076513,0.0,1.0
2008-01-30,10.5,10.95,10.5,10.73,46700,5.80463636434703,6.05340649424762,5.80463636434703,5.93178554185177,84475.5759399168,0.0,1.0
2008-01-31,10.8,10.86,10.3,10.72,27900,5.97048311761409,6.0036524682675,5.69407186216899,5.92625731674287,50468.2777028625,0.0,1.0
2008-02-01,10.98,11.04,10.91,10.94,42400,6.06999116957432,6.10316052022773,6.03129359381201,6.04787826913871,76697.3109176119,0.0,1.0
2008-02-04,10.89,11.08,10.88,10.93,25600,6.02023714359421,6.12527342066334,6.0147089184853,6.04235004402981,46307.8103653505,0.0,1.0
2008-02-05,10.45,10.6501,10.35,10.6,45000,5.77699523880252,5.88761502323165,5.7217129877135,5.85991861543605,81400.4479078427,0.0,1.0
2008-02-06,10.44,10.68,10.44,10.59,21000,5.77146701369362,5.90414441630726,5.77146701369362,5.85439039032715,37986.8756903266,0.0,1.0
2008-02-07,10.4,10.66,10.26,10.26,62900,5.74935411325801,5.89308796608946,5.67195896173338,5.67195896173338,113779.73718674,0.0,1.0
2008-02-08,10.26,10.35,10.2,10.34,23100,5.67195896173338,5.7217129877135,5.63878961107997,5.7161847626046,41785.5632593593,0.0,1.0
2008-02-11,10.33,10.43,10.11,10.22,19300,5.7106565374957,5.76593878858472,5.58903558509985,5.64984606129778,34911.7476582525,0.0,1.0
2008-02-12,10.53,10.65,10.5,10.58,17000,5.82122103967374,5.88755974098056,5.80463636434703,5.84886216521825,30751.2803207406,0.0,1.0
2008-02-13,10.73,10.75,10.6,10.67,27800,5.93178554185177,5.94284199206958,5.85991861543605,5.89861619119836,50287.3878186229,0.0,1.0
2008-02-14,10.59,10.72,10.56,10.6,26400,5.85439039032715,5.92625731674287,5.83780571500044,5.85991861543605,47754.9294392677,0.0,1.0
2008-02-15,10.55,10.6,10.46,10.5,10600,5.83227748989154,5.85991861543605,5.78252346391142,5.80463636434703,19174.327729403,0.0,1.0
2008-02-19,10.74,10.85,10.69,10.69,14400,5.93731376696068,5.9981242431586,5.90967264141617,5.90967264141617,26048.1433305097,0.0,1.0
2008-02-20,10.75,10.76,10.578,10.74,19200,5.94284199206958,5.94837021717848,5.84775652019646,5.93731376696068,34730.8577740129,0.0,1.0
2008-02-21,10.6701,10.84,10.67,10.75,10100,5.89867147344945,5.9925960180497,5.89861619119836,5.94284199206958,18269.8783082047,0.0,1.0
2008-02-22,10.76,10.82,10.59,10.59,18300,5.94837021717848,5.98153956783189,5.85439039032715,5.85439039032715,33102.848815856,0.0,1.0
2008-02-25,10.93,10.94,10.71,10.84,23800,6.04235004402981,6.04787826913871,5.92072909163397,5.9925960180497,43051.7924490368,0.0,1.0
2008-02-26,11.05,11.1,10.9,11.07,41200,6.10868874533664,6.13632987088115,6.02576536870311,6.11974519555444,74526.632306736,0.0,1.0
2008-02-27,11.08,11.15,10.95,10.99,19400,6.12527342066334,6.16397099642566,6.05340649424762,6.07551939468323,35092.6375424922,0.0,1.0
2008-02-28,11.11,11.13,10.97,10.97,12100,6.14185809599005,6.15291454620785,6.06446294446542,6.06446294446542,21887.6759929977,0.0,1.0
2008-02-29,10.74,11.09,10.74,11.09,22300,5.93731376696068,6.13080164577224,5.93731376696068,6.13080164577224,40338.444185442,0.0,1.0
2008-03-03,10.73,10.74,10.52,10.71,15700,5.93178554185177,5.93731376696068,5.81569281456483,5.92072909163397,28399.7118256252,0.0,1.0
2008-03-04,10.56,10.63,10.51,10.63,13700,5.83780571500044,5.87650329076276,5.81016458945593,5.87650329076276,24781.9141408321,0.0,1.0
2008-03-05,10.71,10.85,10.71,10.75,9100,5.92072909163397,5.9981242431586,5.92072909163397,5.94284199206958,16460.9794658082,0.0,1.0
2008-03-06,10.51,10.74,10.46,10.73,30900,5.81016458945593,5.93731376696068,5.78252346391142,5.93178554185177,55894.974230052,0.0,1.0
2008-03-07,10.44,10.61,10.39,10.39,50800,5.77146701369362,5.86544684054495,5.74382588814911,5.74382588814911,91892.0611937424,0.0,1.0
2008-03-10,10.26,10.53,10.25,10.38,18100,5.67195896173338,5.82122103967374,5.66643073662448,5.73829766304021,32741.0690473768,0.0,1.0
2008-03-11,10.66,10.7,10.48,10.7,17300,5.89308796608946,5.91520086652507,5.79357991412923,5.91520086652507,31293.9499734595,0.0,1.0
2008-03-12,10.6,10.79,10.6,10.67,28800,5.85991861543605,5.96495489250519,5.85991861543605,5.89861619119836,52096.2866610193,0.0,1.0
2008-03-13,10.63,10.63,10.4,10.41,7700,5.87650329076276,5.87650329076276,5.74935411325801,5.75488233836691,13928.5210864531,0.0,1.0
2008-03-14,10.51,10.67,10.4401,10.67,18000,5.81016458945593,5.89861619119836,5.77152229594471,5.89861619119836,32560.1791631371,0.0,1.0
2008-03-17,10.24,10.2699,9.9,9.9,36800,5.66090251151558,5.6774319045912,5.47294285781291,5.47294285781291,66567.4774001914,0.0,1.0
2008-03-18,10.54,10.58,10.46,10.46,7000,5.82674926478264,5.84886216521825,5.78252346391142,5.78252346391142,12662.2918967755,0.0,1.0
2008-03-19,10.24,10.7,10.24,10.7,27000,5.66090251151558,5.91520086652507,5.66090251151558,5.91520086652507,48840.2687447056,0.0,1.0
2008-03-20,10.24,10.3,10.07,10.07,12100,5.66090251151558,5.69407186216899,5.56692268466425,5.56692268466425,21887.6759929977,0.0,1.0
2008-03-24,10.49,10.5,10.31,10.33,3900,5.79910813923813,5.80463636434703,5.69960008727789,5.7106565374957,7054.70548534637,0.0,1.0
2008-03-25,10.62,10.85,10.56,10.7,35500,5.87097506565385,5.9981242431586,5.83780571500044,5.91520086652507,64215.908905076,0.0,1.0
2008-03-26,10.55,10.66,10.41,10.64,12100,5.83227748989154,5.89308796608946,5.75488233836691,5.88203151587166,21887.6759929977,0.0,1.0
2008-03-27,10.51,10.72,10.51,10.72,8600,5.81016458945593,5.92625731674287,5.81016458945593,5.92625731674287,15556.5300446099,0.0,1.0
2008-03-28,10.61,10.6899,10.51,10.6,8900,5.86544684054495,5.90961735916508,5.81016458945593,5.85991861543605,16099.1996973289,0.0,1.0
2008-03-31,10.7,10.81,10.61,10.74,30600,5.91520086652507,5.97601134272299,5.86544684054495,5.93731376696068,55352.304577333,0.0,1.0
2008-04-01,10.91,10.98,10.86,10.87,45800,6.03129359381201,6.06999116957432,6.0036524682675,6.0091806933764,82847.5669817599,0.0,1.0
2008-04-02,11.0,11.06,10.94,10.97,16100,6.08104761979213,6.11421697044554,6.04787826913871,6.06446294446542,29123.2713625837,0.0,1.0
2008-04-03,10.9,11.07,10.88,11.04,11400,6.02576536870311,6.11974519555444,6.0147089184853,6.10316052022773,20621.4468033202,0.0,1.0
2008-04-04,11.07,11.07,10.91,10.96,25000,6.11974519555444,6.11974519555444,6.03129359381201,6.05893471935652,45222.4710599126,0.0,1.0
2008-04-07,11.18,11.23,11.03,11.06,34400,6.18055567175236,6.20819679729687,6.09763229511883,6.11421697044554,62226.1201784398,0.0,1.0
2008-04-08,11.1,11.17,10.9,10.98,10300,6.13632987088115,6.17502744664346,6.02576536870311,6.06999116957432,18631.658076684,0.0,1.0
2008-04-09,11.03,11.15,10.92,11.11,10600,6.09763229511883,6.16397099642566,6.03682181892091,6.14185809599005,19174.327729403,0.0,1.0
2008-04-10,11.03,11.07,10.9101,11.0,9300,6.09763229511883,6.11974519555444,6.0313488760631,6.08104761979213,16822.7592342875,0.0,1.0
2008-04-11,10.85,10.93,10.8,10.93,5300,5.9981242431586,6.04235004402981,5.97048311761409,6.04235004402981,9587.16386470147,0.0,1.0
2008-04-14,10.73,10.828,10.7,10.8201,9800,5.93178554185177,5.98596214791901,5.91520086652507,5.98159485008298,17727.2086554858,0.0,1.0
2008-04-15,10.81,10.83,10.71,10.83,5500,5.97601134272299,5.98706779294079,5.92072909163397,5.98706779294079,9948.94363318078,0.0,1.0
2008-04-16,11.06,11.1,10.95,10.95,11100,6.11421697044554,6.13632987088115,6.05340649424762,6.05340649424762,20078.7771506012,0.0,1.0
2008-04-17,10.98,11.2,10.98,11.0,70500,6.06999116957432,6.19161212197017,6.06999116957432,6.08104761979213,127527.368388954,0.0,1.0
2008-04-18,11.14,11.18,11.1,11.13,6200,6.15844277131675,6.18055567175236,6.13632987088115,6.15291454620785,11215.1728228583,0.0,1.0
2008-04-21,11.16,11.18,11.14,11.18,9600,6.16949922153456,6.18055567175236,6.15844277131675,6.18055567175236,17365.4288870064,0.0,1.0
2008-04-22,11.14,11.22,11.09,11.14,18400,6.15844277131675,6.20266857218797,6.13080164577224,6.15844277131675,33283.7387000957,0.0,1.0
2008-04-23,11.24,11.24,11.14,11.17,16900,6.21372502240577,6.21372502240577,6.15844277131675,6.17502744664346,30570.390436501,0.0,1.0
2008-04-24,11.19,11.24,11.07,11.15,7100,6.18608389686126,6.21372502240577,6.11974519555444,6.16397099642566,12843.1817810152,0.0,1.0
2008-04-25,11.293,11.314,11.26,11.26,21800,6.24302461548295,6.25463388821165,6.22478147262358,6.22478147262358,39433.9947642438,0.0,1.0
2008-04-28,11.37,11.43,11.32,11.35,22000,6.2855919488215,6.31876129947491,6.25795082327699,6.27453549860369,39795.7745327231,0.0,1.0
2008-04-29,11.34,11.35,11.29,11.33,16400,6.26900727349479,6.27453549860369,6.24136614795028,6.26347904838589,29665.9410153027,0.0,1.0
2008-04-30,11.37,11.45,11.33,11.33,40400,6.2855919488215,6.32981774969271,6.26347904838589,6.26347904838589,73079.5132328188,0.0,1.0
2008-05-01,11.48,11.51,11.36,11.36,23300,6.34640242501942,6.36298710034613,6.2800637237126,6.2800637237126,42147.3430278386,0.0,1.0
2008-05-02,10.97,11.15,10.9401,11.09,16400,6.35552399644911,6.45980789064791,6.33820128291275,6.42504659258164,28307.3433599678,0.5265,1.0
2008-05-05,10.93,10.97,10.9,10.91,18200,6.33234979773826,6.35552399644911,6.31496914870513,6.32076269838284,31414.2468994765,0.0,1.0
2008-05-06,10.92,10.99,10.85,10.99,22300,6.32655624806055,6.36711109580453,6.28600140031657,6.36711109580453,38491.0827394685,0.0,1.0
2008-05-07,10.81,10.981,10.8,10.89,37500,6.26282720160573,6.36189690109459,6.25703365192802,6.30917559902742,64727.1570730972,0.0,1.0
2008-05-08,10.87,10.91,10.83,10.83,3100,6.297588499672,6.32076269838284,6.27441430096115,6.27441430096115,5350.7783180427,0.0,1.0
2008-05-09,10.83,10.86,10.8,10.8,7000,6.27441430096115,6.29179494999429,6.25703365192802,6.25703365192802,12082.4026536448,0.0,1.0
2008-05-12,10.92,10.99,10.84,10.92,21000,6.32655624806055,6.36711109580453,6.28020785063886,6.32655624806055,36247.2079609345,0.0,1.0
2008-05-13,10.91,11.02,10.84,11.02,5800,6.32076269838284,6.38449174483766,6.28020785063886,6.38449174483766,10011.1336273057,0.0,1.0
2008-05-14,10.95,11.12,10.92,10.99,20500,6.34393689709368,6.44242724161477,6.32655624806055,6.36711109580453,35384.1791999598,0.0,1.0
2008-05-15,11.13,11.2,10.92,11.18,14600,6.44822079129249,6.48877563903646,6.32655624806055,6.47718853968104,25200.4398204592,0.0,1.0
2008-05-16,11.17,11.33,11.16,11.28,45300,6.47139499000333,6.56409178484671,6.46560144032562,6.53512403645815,78190.4057443014,0.0,1.0
2008-05-19,11.17,11.22,11.09,11.17,16700,6.47139499000333,6.50036273839189,6.42504659258164,6.47139499000333,28825.1606165526,0.0,1.0
2008-05-20,11.13,11.18,11.07,11.12,10800,6.44822079129249,6.47718853968104,6.41345949322622,6.44242724161477,18641.421237052,0.0,1.0
2008-05-21,11.08,11.13,11.07,11.08,4900,6.41925304290393,6.44822079129249,6.41345949322622,6.41925304290393,8457.68185755137,0.0,1.0
2008-05-22,11.06,11.13,11.02,11.05,24300,6.40766594354851,6.44822079129249,6.38449174483766,6.4018723938708,41943.197783367,0.0,1.0
2008-05-23,10.99,11.06,10.968,11.06,13500,6.36711109580453,6.40766594354851,6.35436528651357,6.40766594354851,23301.776546315,0.0,1.0
2008-05-27,10.91,10.97,10.85,10.96,24000,6.32076269838284,6.35552399644911,6.28600140031657,6.3497304467714,41425.3805267822,0.0,1.0
2008-05-28,11.0,11.04,10.88,10.93,7600,6.37290464548224,6.39607884419309,6.30338204934971,6.33234979773826,13118.0371668144,0.0,1.0
2008-05-29,10.93,11.0,10.81,10.9,49400,6.33234979773826,6.37290464548224,6.26282720160573,6.31496914870513,85267.2415842935,0.0,1.0
2008-05-30,10.99,11.03,10.95,10.97,32500,6.36711109580453,6.39028529451537,6.34393689709368,6.35552399644911,56096.8694633509,0.0,1.0
2008-06-02,10.87,10.91,10.86,10.89,36600,6.297588499672,6.32076269838284,6.29179494999429,6.30917559902742,63173.7053033429,0.0,1.0
2008-06-03,10.93,11.13,10.84,11.13,30500,6.33234979773826,6.44822079129249,6.28020785063886,6.44822079129249,52644.7544194524,0.0,1.0
2008-06-04,10.85,11.0,10.818,11.0,18900,6.28600140031657,6.37290464548224,6.2674620413479,6.37290464548224,32622.487164841,0.0,1.0
2008-06-05,11.02,11.02,10.79,10.88,11000,6.38449174483766,6.38449174483766,6.25124010225031,6.30338204934971,18986.6327414419,0.0,1.0
2008-06-06,10.75,10.89,10.75,10.8,14200,6.22806590353946,6.30917559902742,6.22806590353946,6.25703365192802,24510.0168116795,0.0,1.0
2008-06-09,10.74,10.85,10.68,10.85,33300,6.22227235386175,6.28600140031657,6.18751105579548,6.28600140031657,57477.7154809104,0.0,1.0
2008-06-10,10.58,10.7,10.5,10.58,24800,6.12957555901837,6.19909815515091,6.08322716159668,6.12957555901837,42806.2265443417,0.0,1.0
2008-06-11,10.37,10.53,10.34,10.53,14000,6.00791101578644,6.10060781062982,5.99053036675331,6.10060781062982,24164.8053072896,0.0,1.0
2008-06-12,10.38,10.45,10.27,10.33,4300,6.01370456546415,6.05425941320813,5.94997551900933,5.9847368170756,7422.04734438182,0.0,1.0
2008-06-13,10.42,10.51,10.32,10.48,7700,6.036878764175,6.0890207112744,5.97894326739788,6.07164006224126,13290.6429190093,0.0,1.0
2008-06-16,10.56,10.59,10.31,10.31,14400,6.11798845966295,6.13536910869608,5.97314971772017,5.97314971772017,24855.2283160693,0.0,1.0
2008-06-17,10.53,10.65,10.53,10.64,3800,6.10060781062982,6.17013040676235,6.10060781062982,6.16433685708464,6559.01858340718,0.0,1.0
2008-06-18,10.39,10.51,10.3802,10.47,14600,6.01949811514186,6.0890207112744,6.01382043645771,6.06584651256355,25200.4398204592,0.0,1.0
2008-06-19,10.38,10.4,10.32,10.4,9500,6.01370456546415,6.02529166481957,5.97894326739788,6.02529166481957,16397.546458518,0.0,1.0
2008-06-20,10.22,10.3,10.2,10.22,3400,5.92100777062077,5.96735616804246,5.90942067126535,5.92100777062077,5868.59557462748,0.0,1.0
2008-06-23,10.11,10.156,10.1,10.14,14600,5.85727872416595,5.88392905268342,5.85148517448824,5.87465937319908,25200.4398204592,0.0,1.0
2008-06-24,10.05,10.15,10.03,10.1,10900,5.82251742609968,5.8804529228768,5.81093032674426,5.85148517448824,18814.0269892469,0.0,1.0
2008-06-25,10.23,10.31,10.08,10.08,13500,5.92680132029848,5.97314971772017,5.83989807513282,5.83989807513282,23301.776546315,0.0,1.0
2008-06-26,10.03,10.15,9.98,10.02,15500,5.81093032674426,5.8804529228768,5.78196257835571,5.80513677706655,26753.8915902135,0.0,1.0
2008-06-27,10.05,10.12,9.95,10.0,25500,5.82251742609968,5.86307227384366,5.76458192932257,5.79354967771113,44014.4668097061,0.0,1.0
2008-06-30,10.0399,10.05,9.92,9.94,13100,5.8166659409252,5.82251742609968,5.74720128028944,5.75878837964486,22611.3535375353,0.0,1.0
2008-07-01,9.84,9.95,9.84,9.95,2400,5.70085288286775,5.76458192932257,5.70085288286775,5.76458192932257,4142.53805267822,0.0,1.0
2008-07-02,9.8015,10.02,9.76,9.87,21300,5.67854771660856,5.80513677706655,5.65450448544606,5.71823353190088,36765.0252175192,0.0,1.0
2008-07-03,9.79,9.84,9.67,9.67,5900,5.67188513447919,5.70085288286775,5.60236253834666,5.60236253834666,10183.7393795006,0.0,1.0
2008-07-07,9.73,9.86,9.68,9.84,12900,5.63712383641293,5.71243998222317,5.60815608802437,5.70085288286775,22266.1420331454,0.0,1.0
2008-07-08,9.68,9.71,9.54,9.66,12200,5.60815608802437,5.62553673705751,5.52704639253642,5.59656898866895,21057.901767781,0.0,1.0
2008-07-09,9.74,9.82,9.73,9.77,13300,5.64291738609064,5.68926578351233,5.63712383641293,5.66029803512377,22956.5650419251,0.0,1.0
2008-07-10,9.66,9.73,9.58,9.71,30000,5.59656898866895,5.63712383641293,5.55022059124726,5.62553673705751,51781.7256584778,0.0,1.0
2008-07-11,9.4,9.523,9.38,9.5,28400,5.44593669704846,5.51719735808431,5.43434959769304,5.50387219382557,49020.033623359,0.0,1.0
2008-07-14,9.5,9.562,9.4,9.5,17900,5.50387219382557,5.53979220182738,5.44593669704846,5.50387219382557,30896.4296428918,0.0,1.0
2008-07-15,9.21,9.4,9.16,9.25,24300,5.33585925317195,5.44593669704846,5.30689150478339,5.35903345188279,41943.197783367,0.0,1.0
2008-07-16,9.44,9.5,9.15,9.25,39200,5.4691108957593,5.50387219382557,5.30109795510568,5.35903345188279,67661.454860411,0.0,1.0
2008-07-17,9.56,9.73,9.39,9.49,48800,5.53863349189184,5.63712383641293,5.44014314737075,5.49807864414786,84231.6070711238,0.0,1.0
2008-07-18,9.65,9.65,9.56,9.56,5900,5.59077543899124,5.59077543899124,5.53863349189184,5.53863349189184,10183.7393795006,0.0,1.0
2008-07-21,9.6799,9.83,9.6,9.75,10400,5.6080981525276,5.69505933319004,5.56180769060268,5.64871093576835,17950.9982282723,0.0,1.0
2008-07-22,9.69,9.72,9.53,9.57,23500,5.61394963770208,5.63133028673522,5.52125284285871,5.54442704156955,40562.3517658076,0.0,1.0
2008-07-23,9.74,9.83,9.72,9.72,19300,5.64291738609064,5.69505933319004,5.63133028673522,5.63133028673522,33312.9101736207,0.0,1.0
2008-07-24,9.49,9.689,9.49,9.59,20000,5.49807864414786,5.61337028273431,5.49807864414786,5.55601414092497,34521.1504389852,0.0,1.0
2008-07-25,9.55,9.59,9.4,9.43,12400,5.53283994221413,5.55601414092497,5.44593669704846,5.46331734608159,21403.1132721708,0.0,1.0
2008-07-28,9.37,9.5,9.05,9.5,9100,5.42855604801533,5.50387219382557,5.24316245832857,5.50387219382557,15707.1234497383,0.0,1.0
2008-07-29,9.53,9.53,9.21,9.23,12200,5.52125284285871,5.52125284285871,5.33585925317195,5.34744635252737,21057.9017677809,0.0,1.0
2008-07-30,9.57,9.75,9.46,9.55,25700,5.54442704156955,5.64871093576835,5.48069799511473,5.53283994221413,44359.678314096,0.0,1.0
2008-07-31,9.55,9.58,9.51,9.58,15600,5.53283994221413,5.55022059124726,5.50966574350328,5.55022059124726,26926.4973424084,0.0,1.0
2008-08-01,9.52,9.61,9.44,9.6,18900,5.51545929318099,5.56760124028039,5.4691108957593,5.56180769060268,32622.487164841,0.0,1.0
2008-08-04,9.47,9.49,9.43,9.45,9300,5.48649154479244,5.49807864414786,5.46331734608159,5.47490444543702,16052.3349541281,0.0,1.0
2008-08-05,9.7,9.7,9.58,9.58,12400,5.61974318737979,5.61974318737979,5.55022059124726,5.55022059124726,21403.1132721708,0.0,1.0
2008-08-06,9.7,9.73,9.6,9.6,11100,5.61974318737979,5.63712383641293,5.56180769060268,5.56180769060268,19159.2384936368,0.0,1.0
2008-08-07,9.55,9.64,9.55,9.62,8600,5.53283994221413,5.58498188931353,5.53283994221413,5.5733947899581,14844.0946887636,0.0,1.0
2008-08-08,9.48,9.52,9.45,9.48,4000,5.49228509447015,5.51545929318099,5.47490444543702,5.49228509447015,6904.23008779704,0.0,1.0
2008-08-11,9.47,9.49,9.44,9.44,9400,5.48649154479244,5.49807864414786,5.4691108957593,5.4691108957593,16224.940706323,0.0,1.0
2008-08-12,9.33,9.45,9.33,9.45,13200,5.40538184930448,5.47490444543702,5.40538184930448,5.47490444543702,22783.9592897302,0.0,1.0
2008-08-13,9.09,9.2,9.0,9.0,37100,5.26633665703942,5.33006570349424,5.21419470994002,5.21419470994002,64036.7340643175,0.0,1.0
2008-08-14,9.107,9.18,9.0,9.1,10100,5.27618569149152,5.31847860413882,5.21419470994002,5.27213020671713,17433.1809716875,0.0,1.0
2008-08-15,9.0,9.14,9.0,9.1,10800,5.21419470994002,5.29530440542797,5.21419470994002,5.27213020671713,18641.421237052,0.0,1.0
2008-08-18,8.93,9.04,8.91,9.03,21900,5.17363986219604,5.23736890865086,5.16205276284062,5.23157535897315,37800.6597306888,0.0,1.0
2008-08-19,8.85,8.88,8.76,8.88,9400,5.12729146477435,5.14467211380748,5.07514951767495,5.14467211380748,16224.940706323,0.0,1.0
2008-08-20,8.83,8.84,8.78,8.83,14200,5.11570436541893,5.12149791509664,5.08673661703037,5.11570436541893,24510.0168116795,0.0,1.0
2008-08-21,8.884,8.93,8.74,8.74,9100,5.14698953367857,5.17363986219604,5.06356241831953,5.06356241831953,15707.1234497382,0.0,1.0
2008-08-22,8.98,9.03,8.9,8.95,6200,5.20260761058459,5.23157535897315,5.1562592131629,5.18522696155146,10701.5566360854,0.0,1.0
2008-08-25,8.9,8.98,8.9,8.96,10700,5.1562592131629,5.20260761058459,5.1562592131629,5.19102051122917,18468.8154848571,0.0,1.0
2008-08-26,8.9,8.95,8.77,8.77,31000,5.1562592131629,5.18522696155146,5.08094306735266,5.08094306735266,53507.7831804271,0.0,1.0
2008-08-27,8.94,8.98,8.88,8.94,3300,5.17943341187375,5.20260761058459,5.14467211380748,5.17943341187375,5695.98982243255,0.0,1.0
2008-08-28,9.12,9.1499,9.0,9.07,14700,5.28371730607255,5.30104001960891,5.21419470994002,5.25474955768399,25373.0455726541,0.0,1.0
2008-08-29,9.22,9.25,9.13,9.13,12300,5.34165280284966,5.35903345188279,5.28951085575026,5.28951085575026,21230.5075199759,0.0,1.0
2008-09-02,9.14,9.18,9.07,9.15,10200,5.29530440542797,5.31847860413882,5.25474955768399,5.30109795510568,17605.7867238825,0.0,1.0
2008-09-03,9.07,9.07,9.0,9.07,2000,5.25474955768399,5.25474955768399,5.21419470994002,5.25474955768399,3452.11504389852,0.0,1.0
2008-09-04,8.65,8.95,8.65,8.95,25500,5.01142047122013,5.18522696155146,5.01142047122013,5.18522696155146,44014.4668097061,0.0,1.0
2008-09-05,8.56,8.65,8.39,8.65,17900,4.95927852412073,5.01142047122013,4.86078817959964,5.01142047122013,30896.4296428917,0.0,1.0
2008-09-08,8.47,8.9,8.46,8.9,66600,4.90713657702133,5.1562592131629,4.90134302734362,5.1562592131629,114955.430961821,0.0,1.0
2008-09-09,8.25,8.55,8.25,8.51,28800,4.77967848411168,4.95348497444301,4.77967848411168,4.93031077573217,49710.4566321387,0.0,1.0
2008-09-10,8.3301,8.46,8.3,8.41,14200,4.82608481703015,4.90134302734362,4.80864623250024,4.87237527895506,24510.0168116795,0.0,1.0
2008-09-11,8.2,8.21,7.9,8.16,31100,4.75071073572312,4.75650428540084,4.57690424539179,4.72753653701228,53680.388932622,0.0,1.0
2008-09-12,8.26,8.26,8.0,8.0,48700,4.78547203378939,4.78547203378939,4.6348397421689,4.6348397421689,84059.0013189289,0.0,1.0
2008-09-15,7.85,8.16,7.62,7.62,6600,4.54793649700324,4.72753653701228,4.41468485441588,4.41468485441588,11391.9796448651,0.0,1.0
2008-09-16,7.94,7.96,7.46,7.52,25400,4.60007844410264,4.61166554345806,4.3219880595725,4.35674935763877,43841.8610575112,0.0,1.0
2008-09-17,7.65,7.85,7.35,7.7,22900,4.43206550344901,4.54793649700324,4.25825901311768,4.46103325183757,39526.7172526381,0.0,1.0
2008-09-18,7.76,7.76,7.1,7.47,38500,4.49579454990384,4.49579454990384,4.1134202711749,4.32778160925021,66453.2145950464,0.0,1.0
2008-09-19,8.23,8.25,8.0,8.07,47000,4.76809138475626,4.77967848411168,4.6348397421689,4.67539458991288,81124.7035316152,0.0,1.0
2008-09-22,8.1,8.2,8.09,8.2,57100,4.69277523894601,4.75071073572312,4.6869816892683,4.75071073572312,98557.8845033028,0.0,1.0
2008-09-23,8.02,8.19,8.02,8.1,34100,4.64642684152432,4.74491718604541,4.64642684152432,4.69277523894601,58858.5614984698,0.0,1.0
2008-09-24,8.08,8.11,8.0,8.08,45900,4.68118813959059,4.69856878862372,4.6348397421689,4.68118813959059,79226.040257471,0.0,1.0
2008-09-25,8.17,8.26,8.08,8.14,19200,4.73333008668999,4.78547203378939,4.68118813959059,4.71594943765686,33140.3044214258,0.0,1.0
2008-09-26,8.06,8.12,7.97,7.97,22400,4.66960104023517,4.70436233830144,4.61745909313577,4.61745909313577,38663.6884916634,0.0,1.0
2008-09-29,6.93,7.89,6.89,7.89,83200,4.01492992665381,4.57111069571408,3.99175572794297,4.57111069571408,143607.985826178,0.0,1.0
2008-09-30,7.2,7.24,7.04,7.04,41600,4.17135576795201,4.19452996666286,4.07865897310863,4.07865897310863,71803.9929130892,0.0,1.0
2008-10-01,7.11,7.17,6.72,7.05,77100,4.11921382085261,4.15397511891888,3.89326538342188,4.08445252278635,133079.034942288,0.0,1.0
2008-10-02,6.8,7.07,6.8,6.98,32600,3.93961378084357,4.09603962214177,3.93961378084357,4.04389767504237,56269.4752155458,0.0,1.0
2008-10-03,6.81,7.09,6.8,6.82,14000,3.94540733052128,4.10762672149719,3.93961378084357,3.95120088019899,24164.8053072896,0.0,1.0
2008-10-06,6.11,6.4499,5.89,6.29,104400,3.5398588530815,3.7367816066269,3.41240076017185,3.6441427472803,180200.405291503,0.0,1.0
2008-10-07,5.85,6.43,5.83,6.17,28600,3.38922656146101,3.72525244276826,3.37763946210559,3.57462015114777,49365.2451277488,0.0,1.0
2008-10-08,5.44,5.9,5.18,5.56,127200,3.15169102467485,3.41819430984957,3.00105873305436,3.22121362080739,219554.516791946,0.0,1.0
2008-10-09,5.1,6.44,5.0,6.44,132100,2.95471033563268,3.73104599244597,2.89677483885556,3.73104599244597,228012.198649497,0.0,1.0
2008-10-10,5.05,5.18,4.5,4.7,73100,2.92574258724412,3.00105873305436,2.60709735497001,2.72296834852423,126174.804854491,0.0,1.0
2008-10-13,6.364,6.51,5.85,6.48,155600,3.68701501489536,3.77160084018994,3.38922656146101,3.75422019115681,268574.550415305,0.0,1.0
2008-10-14,6.2,6.89,5.86,6.89,55600,3.5920008001809,3.99175572794297,3.39502011113872,3.99175572794297,95968.7982203788,0.0,1.0
2008-10-15,5.61,6.4,5.61,5.75,69300,3.25018136919594,3.70787179373512,3.25018136919594,3.3312910646839,119615.786271084,0.0,1.0
2008-10-16,5.74,5.89,5.5,5.51,75400,3.32549751500619,3.41240076017185,3.18645232274112,3.19224587241883,130144.737154974,0.0,1.0
2008-10-17,5.65,5.838,5.62,5.74,16200,3.27335556790679,3.38227430184776,3.25597491887365,3.32549751500619,27962.131855578,0.0,1.0
2008-10-20,5.9,6.19,5.65,6.19,40600,3.41819430984957,3.58620725050319,3.27335556790679,3.58620725050319,70077.9353911398,0.0,1.0
2008-10-21,5.65,6.36,5.65,6.05,74800,3.27335556790679,3.68469759502428,3.27335556790679,3.50509755501523,129109.102641804,0.0,1.0
2008-10-22,5.11,5.65,5.1,5.65,41600,2.96050388531039,3.27335556790679,2.95471033563268,3.27335556790679,71803.9929130891,0.0,1.0
2008-10-23,5.08,5.439,5.05,5.2,22300,2.94312323627725,3.15111166970708,2.92574258724412,3.01264583240979,38491.0827394685,0.0,1.0
2008-10-24,4.82,5.0,4.5,5.0,28800,2.79249094465676,2.89677483885556,2.60709735497001,2.89677483885556,49710.4566321387,0.0,1.0
2008-10-27,4.51,4.75,4.5,4.69,25200,2.61289090464772,2.75193609691279,2.60709735497001,2.71717479884652,43496.6495531213,0.0,1.0
2008-10-28,4.82,5.39,4.56,5.19,42400,2.79249094465676,3.1227232762863,2.64185865303627,3.00685228273208,73184.8389306487,0.0,1.0
2008-10-29,5.09,5.29,5.0,5.29,22100,2.94891678595496,3.06478777950919,2.89677483885556,3.06478777950919,38145.8712350787,0.0,1.0
2008-10-30,5.16,5.3,4.85,5.15,22200,2.98947163369894,3.0705813291869,2.8098715936899,2.98367808402123,38318.4769872736,0.0,1.0
2008-10-31,5.3732,5.64,5.214,5.28,18800,3.11299011282774,3.26756201822908,3.02075680195858,3.05899422983148,32449.8814126461,0.0,1.0
2008-11-03,5.518,5.85,5.37,5.45,16100,3.196880712161,3.38922656146101,3.11113617693088,3.15748457435256,27789.5261033831,0.0,1.0
2008-11-04,5.8,6.0,5.27,5.58,14300,3.36025881307245,3.47612980662668,3.05320068015376,3.23280072016281,24682.6225638744,0.0,1.0
2008-11-05,5.55,6.24,5.51,5.84,38300,3.21542007112968,3.61517499889174,3.19224587241883,3.3834330117833,66108.0030906566,0.0,1.0
2008-11-06,5.2577,5.48,5.2577,5.35,9100,3.04607461405018,3.1748652233857,3.04607461405018,3.09954907757545,15707.1234497383,0.0,1.0
2008-11-07,5.41,5.49,5.29,5.29,17900,3.13431037564172,3.18065877306341,3.06478777950919,3.06478777950919,30896.4296428917,0.0,1.0
2008-11-10,5.305,5.5,5.26,5.5,21800,3.07347810402575,3.18645232274112,3.04740713047605,3.18645232274112,37628.0539784939,0.0,1.0
2008-11-11,5.1,5.7,5.1,5.16,31700,2.95471033563268,3.30232331629534,2.95471033563268,2.98947163369894,54716.0234457914,0.0,1.0
2008-11-12,4.8,5.3,4.8,4.95,9100,2.78090384530134,3.0705813291869,2.78090384530134,2.86780709046701,15707.1234497383,0.0,1.0
2008-11-13,5.18,5.4,4.71,4.9,29300,3.00105873305436,3.12851682596401,2.72876189820194,2.83883934207845,50573.4853931134,0.0,1.0
2008-11-14,4.79,5.45,4.79,5.0,21700,2.77511029562363,3.15748457435256,2.77511029562363,2.89677483885556,37455.4482262989,0.0,1.0
2008-11-17,4.79,5.19,4.7,4.78,24600,2.77511029562363,3.00685228273208,2.72296834852423,2.76931674594592,42461.0150399518,0.0,1.0
2008-11-18,4.76,5.19,4.7,4.79,18300,2.7577296465905,3.00685228273208,2.72296834852423,2.77511029562363,31586.8526516714,0.0,1.0
2008-11-19,4.6,5.16,4.6,4.7,9100,2.66503285174712,2.98947163369894,2.66503285174712,2.72296834852423,15707.1234497383,0.0,1.0
2008-11-20,4.2,4.56,4.1,4.56,65800,2.43329086463867,2.64185865303627,2.37535536786156,2.64185865303627,113574.584944261,0.0,1.0
2008-11-21,4.18,4.32,4.06,4.21,16100,2.42170376528325,2.50281346077121,2.35218116915072,2.43908441431639,27789.5261033831,0.0,1.0
2008-11-24,4.87,4.87,4.2,4.28,53300,2.82145869304532,2.82145869304532,2.43329086463867,2.47963926206036,91998.8659198955,0.0,1.0
2008-11-25,4.66,5.48,4.55,4.92,22200,2.69979414981339,3.1748652233857,2.63606510335856,2.85042644143387,38318.4769872735,0.0,1.0
2008-11-26,4.93,5.29,4.5822,4.67,27700,2.85621999111159,3.06478777950919,2.65472033332079,2.7055876994911,47811.7933579944,0.0,1.0
2008-11-28,4.73,5.4,4.5,4.83,16200,2.74034899755736,3.12851682596401,2.60709735497001,2.79828449433447,27962.131855578,0.0,1.0
2008-12-01,4.51,4.75,4.5,4.75,10800,2.61289090464772,2.75193609691279,2.60709735497001,2.75193609691279,18641.421237052,0.0,1.0
2008-12-02,4.75,5.0,4.45,4.56,24800,2.75193609691279,2.89677483885556,2.57812960658145,2.64185865303627,42806.2265443416,0.0,1.0
2008-12-03,4.62,4.76,4.62,4.65,21500,2.67661995110254,2.7577296465905,2.67661995110254,2.69400060013567,37110.2367219091,0.0,1.0
2008-12-04,4.49,4.67,4.47,4.66,43700,2.6013038052923,2.7055876994911,2.58971670593687,2.69979414981339,75428.7137091825,0.0,1.0
2008-12-05,4.5,4.5101,4.37,4.43,17100,2.60709735497001,2.6129488401445,2.53178120915976,2.56654250722603,29515.5836253323,0.0,1.0
2008-12-08,4.7,4.77,4.5199,4.52,32900,2.72296834852423,2.76352319626821,2.61862651882865,2.61868445432543,56787.2924721306,0.0,1.0
2008-12-09,4.71,5.1,4.59,4.67,62900,2.72876189820194,2.95471033563268,2.65923930206941,2.7055876994911,108569.018130608,0.0,1.0
2008-12-10,4.95,4.95,4.76,4.83,38100,2.86780709046701,2.86780709046701,2.7577296465905,2.79828449433447,65762.7915862667,0.0,1.0
2008-12-11,4.7,4.95,4.6,4.6,42400,2.72296834852423,2.86780709046701,2.66503285174712,2.66503285174712,73184.8389306486,0.0,1.0
2008-12-12,4.77,4.9,4.7,4.7,12400,2.76352319626821,2.83883934207845,2.72296834852423,2.72296834852423,21403.1132721708,0.0,1.0
2008-12-15,4.77,4.87,4.7,4.87,43100,2.76352319626821,2.82145869304532,2.72296834852423,2.82145869304532,74393.079196013,0.0,1.0
2008-12-16,5.03,5.03,4.77,4.85,34000,2.9141554878887,2.9141554878887,2.76352319626821,2.8098715936899,58685.9557462748,0.0,1.0
2008-12-17,5.05,5.17,4.95,5.15,19000,2.92574258724412,2.99526518337665,2.86780709046701,2.98367808402123,32795.0929170359,0.0,1.0
2008-12-18,5.06,5.4564,5.06,5.26,36800,2.93153613692183,3.1611924461463,2.93153613692183,3.04740713047605,63518.9168077328,0.0,1.0
2008-12-19,5.36,5.36,5.06,5.17,59500,3.10534262725316,3.10534262725316,2.93153613692183,2.99526518337665,102700.422555981,0.0,1.0
2008-12-22,5.06,5.39,4.91,5.39,62200,2.93153613692183,3.1227232762863,2.84463289175616,3.1227232762863,107360.777865244,0.0,1.0
2008-12-23,5.1,5.44,5.02,5.11,32100,2.95471033563268,3.15169102467485,2.90836193821099,2.96050388531039,55406.4464545711,0.0,1.0
2008-12-24,5.11,5.11,5.05,5.05,9800,2.96050388531039,2.96050388531039,2.92574258724412,2.92574258724412,16915.3637151027,0.0,1.0
2008-12-26,5.18,5.18,5.1,5.11,20000,3.00105873305436,3.00105873305436,2.95471033563268,2.96050388531039,34521.1504389852,0.0,1.0
2008-12-29,5.23,5.265,5.17,5.22,25200,3.03002648144292,3.05030390531491,2.99526518337665,3.02423293176521,43496.6495531213,0.0,1.0
2008-12-30,5.42,5.43,5.32,5.33,20000,3.14010392531943,3.14589747499714,3.08216842854232,3.08796197822003,34521.1504389852,0.0,1.0
2008-12-31,5.45,5.55,5.35,5.35,75900,3.15748457435256,3.21542007112968,3.09954907757545,3.09954907757545,131007.765915949,0.0,1.0
2009-01-02,5.68,5.69,5.445,5.445,22300,3.29073621693992,3.29652976661763,3.15458779951371,3.15458779951371,38491.0827394685,0.0,1.0
2009-01-05,5.67,5.6794,5.5,5.6,20900,3.28494266726221,3.29038860395926,3.18645232274112,3.24438781951823,36074.6022087395,0.0,1.0
2009-01-06,5.79,5.846,5.53,5.53,39100,3.35446526339474,3.38690914158993,3.20383297177425,3.20383297177425,67488.8491082161,0.0,1.0
2009-01-07,5.46,5.6001,5.46,5.6001,19000,3.16327812403028,3.24444575501501,3.16327812403028,3.24444575501501,32795.0929170359,0.0,1.0
2009-01-08,5.53,5.6,5.44,5.6,19400,3.20383297177425,3.24438781951823,3.15169102467485,3.24438781951823,33485.5159258157,0.0,1.0
2009-01-09,5.385,5.475,5.38,5.47,21100,3.11982650144744,3.17196844854684,3.11692972660859,3.16907167370799,36419.8137131294,0.0,1.0
2009-01-12,5.16,5.43,5.13,5.43,21100,2.98947163369894,3.14589747499714,2.97209098466581,3.14589747499714,36419.8137131294,0.0,1.0
2009-01-13,5.09,5.16,5.0,5.16,21300,2.94891678595496,2.98947163369894,2.89677483885556,2.98947163369894,36765.0252175193,0.0,1.0
2009-01-14,4.82,5.04,4.82,5.04,19000,2.79249094465676,2.91994903756641,2.79249094465676,2.91994903756641,32795.092917036,0.0,1.0
2009-01-15,4.86,4.9,4.72,4.84,11000,2.81566514336761,2.83883934207845,2.73455544787965,2.80407804401219,18986.6327414418,0.0,1.0
2009-01-16,4.87,4.92,4.78,4.92,14700,2.82145869304532,2.85042644143387,2.76931674594592,2.85042644143387,25373.0455726541,0.0,1.0
2009-01-20,4.45,4.86,4.43,4.86,43100,2.57812960658145,2.81566514336761,2.56654250722603,2.81566514336761,74393.0791960131,0.0,1.0
2009-01-21,4.68,4.6901,4.49,4.54,18200,2.71138124916881,2.7172327343433,2.6013038052923,2.63027155368085,31414.2468994765,0.0,1.0
2009-01-22,4.56,4.69,4.45,4.58,20200,2.64185865303627,2.71717479884652,2.57812960658145,2.6534457523917,34866.3619433751,0.0,1.0
2009-01-23,4.54,4.57,4.31,4.32,32800,2.63027155368085,2.64765220271399,2.4970199110935,2.50281346077121,56614.6867199358,0.0,1.0
2009-01-26,4.65,4.7,4.53,4.53,52200,2.69400060013567,2.72296834852423,2.62447800400314,2.62447800400314,90100.2026457515,0.0,1.0
2009-01-27,4.83,5.15,4.6,4.6,66700,2.79828449433447,2.98367808402123,2.66503285174712,2.66503285174712,115128.036714016,0.0,1.0
2009-01-28,4.93,5.101,4.88,4.92,16900,2.85621999111159,2.95528969060045,2.82725224272303,2.85042644143387,29170.3721209424,0.0,1.0
2009-01-29,4.66,4.89,4.66,4.83,37000,2.69979414981339,2.83304579240074,2.69979414981339,2.79828449433447,63864.1283121225,0.0,1.0
2009-01-30,4.63,4.73,4.62,4.66,5700,2.68241350078025,2.74034899755736,2.67661995110254,2.69979414981339,9838.52787511079,0.0,1.0
2009-02-02,4.6,4.6,4.37,4.54,18200,2.66503285174712,2.66503285174712,2.53178120915976,2.63027155368085,31414.2468994765,0.0,1.0
2009-02-03,4.88,4.93,4.49,4.52,59900,2.82725224272303,2.85621999111159,2.6013038052923,2.61868445432543,103390.845564761,0.0,1.0
2009-02-04,4.6,4.86,4.6,4.86,12300,2.66503285174712,2.81566514336761,2.66503285174712,2.81566514336761,21230.5075199759,0.0,1.0
2009-02-05,4.81,4.85,4.58,4.58,19900,2.78669739497905,2.8098715936899,2.6534457523917,2.6534457523917,34348.5446867903,0.0,1.0
2009-02-06,4.92,4.98,4.73,4.83,25500,2.85042644143387,2.88518773950014,2.74034899755736,2.79828449433447,44014.4668097062,0.0,1.0
2009-02-09,4.92,4.9401,4.7,4.82,20900,2.85042644143387,2.86207147628607,2.72296834852423,2.79249094465676,36074.6022087396,0.0,1.0
2009-02-10,4.655,4.86,4.655,4.81,16100,2.69689737497453,2.81566514336761,2.69689737497453,2.78669739497905,27789.5261033831,0.0,1.0
2009-02-11,4.73,4.76,4.66,4.73,23700,2.74034899755736,2.7577296465905,2.69979414981339,2.74034899755736,40907.5632701975,0.0,1.0
2009-02-12,4.67,4.67,4.56,4.63,8200,2.7055876994911,2.7055876994911,2.64185865303627,2.68241350078025,14153.6716799839,0.0,1.0
2009-02-13,4.6,4.67,4.58,4.67,14600,2.66503285174712,2.7055876994911,2.6534457523917,2.7055876994911,25200.4398204592,0.0,1.0
2009-02-17,4.27,4.55,4.26,4.55,39700,2.47384571238265,2.63606510335856,2.46805216270494,2.63606510335856,68524.4836213856,0.0,1.0
2009-02-18,4.22,4.3,4.21,4.3,5100,2.4448779639941,2.49122636141579,2.43908441431639,2.49122636141579,8802.89336194121,0.0,1.0
2009-02-19,4.24,4.4,4.24,4.35,38400,2.45646506334952,2.5491618581929,2.45646506334952,2.52019410980434,66280.6088428515,0.0,1.0
2009-02-20,4.15,4.1601,4.05,4.1,36800,2.40432311625012,2.41017460142461,2.34638761947301,2.37535536786156,63518.9168077327,0.0,1.0
2009-02-23,3.87,4.16,3.86,4.16,27500,2.24210372527421,2.41011666592783,2.2363101755965,2.41011666592783,47466.5818536046,0.0,1.0
2009-02-24,4.15,4.35,3.82,3.82,48800,2.40432311625012,2.52019410980434,2.21313597688565,2.21313597688565,84231.6070711238,0.0,1.0
2009-02-25,4.08,4.1,3.97,4.09,52300,2.36376826850614,2.37535536786156,2.30003922205132,2.36956181818385,90272.8083979463,0.0,1.0
2009-02-26,4.04,4.32,4.01,4.22,23100,2.3405940697953,2.50281346077121,2.32321342076216,2.4448779639941,39871.9287570278,0.0,1.0
2009-02-27,3.98,4.04,3.9499,3.96,19000,2.30583277172903,2.3405940697953,2.28839418719912,2.29424567237361,32795.0929170359,0.0,1.0
2009-03-02,3.71,3.95,3.67,3.95,65000,2.14940693043083,2.2884521226959,2.12623273171998,2.2884521226959,112193.738926702,0.0,1.0
2009-03-03,3.69,3.78,3.65,3.76,28700,2.13781983107541,2.18996177817481,2.11464563236456,2.17837467881938,49537.8508799437,0.0,1.0
2009-03-04,3.89,3.9299,3.72,3.76,59700,2.25369082462963,2.2768070878437,2.15520048010854,2.17837467881938,103045.634060371,0.0,1.0
2009-03-05,3.69,3.79,3.57,3.79,55100,2.13781983107541,2.19575532785252,2.06829723494287,2.19575532785252,95105.769459404,0.0,1.0
2009-03-06,3.63,3.69,3.52,3.69,41900,2.10305853300914,2.13781983107541,2.03932948655432,2.13781983107541,72321.810169674,0.0,1.0
2009-03-09,3.56,3.6,3.46,3.46,52200,2.06250368526516,2.08567788397601,2.00456818848805,2.00456818848805,90100.2026457514,0.0,1.0
2009-03-10,3.88,3.884,3.66,3.66,32000,2.24789727495192,2.250214694823,2.12043918204227,2.12043918204227,55233.8407023762,0.0,1.0
2009-03-11,3.92,4.09,3.85,3.91,33400,2.27107147366276,2.36956181818385,2.23051662591878,2.26527792398505,57650.3212331053,0.0,1.0
2009-03-12,4.12,4.12,3.81,3.86,16900,2.38694246721698,2.38694246721698,2.20734242720794,2.2363101755965,29170.3721209425,0.0,1.0
2009-03-13,4.02,4.16,3.93,4.13,27000,2.32900697043987,2.41011666592783,2.27686502334047,2.3927360168947,46603.5530926301,0.0,1.0
2009-03-16,4.17,4.21,4.1,4.2,36500,2.41591021560554,2.43908441431639,2.37535536786156,2.43329086463867,63001.099551148,0.0,1.0
2009-03-17,4.2175,4.22,4.1,4.17,18800,2.44342957657467,2.4448779639941,2.37535536786156,2.41591021560554,32449.8814126461,0.0,1.0
2009-03-18,4.47,4.5,4.1,4.16,70100,2.58971670593687,2.60709735497001,2.37535536786156,2.41011666592783,120996.632288643,0.0,1.0
2009-03-19,4.29,4.5,4.29,4.5,31700,2.48543281173807,2.60709735497001,2.48543281173807,2.60709735497001,54716.0234457916,0.0,1.0
2009-03-20,4.31,4.47,4.28,4.38,42900,2.4970199110935,2.58971670593687,2.47963926206036,2.53757475883747,74047.8676916231,0.0,1.0
2009-03-23,4.72,4.97,4.41,4.97,35600,2.73455544787965,2.87939418982243,2.55495540787061,2.87939418982243,61447.6477813937,0.0,1.0
2009-03-24,4.6,4.68,4.32,4.68,26000,2.66503285174712,2.71138124916881,2.50281346077121,2.71138124916881,44877.4955706807,0.0,1.0
2009-03-25,4.6,4.8834,4.4,4.55,23900,2.66503285174712,2.82922204961345,2.5491618581929,2.63606510335856,41252.7747745873,0.0,1.0
2009-03-26,4.61,4.7,4.42,4.68,15600,2.67082640142483,2.72296834852423,2.56074895754832,2.71138124916881,26926.4973424084,0.0,1.0
2009-03-27,4.41,4.58,4.32,4.58,37000,2.55495540787061,2.6534457523917,2.50281346077121,2.6534457523917,63864.1283121225,0.0,1.0
2009-03-30,4.23,4.31,4.13,4.3,29500,2.45067151367181,2.4970199110935,2.3927360168947,2.49122636141579,50918.6968975031,0.0,1.0
2009-03-31,4.43,4.43,4.23,4.24,30600,2.56654250722603,2.56654250722603,2.45067151367181,2.45646506334952,52817.3601716473,0.0,1.0
2009-04-01,4.44,4.569,4.3,4.32,18600,2.57233605690374,2.64707284774621,2.49122636141579,2.50281346077121,32104.6699082562,0.0,1.0
2009-04-02,4.63,4.69,4.53,4.66,29000,2.68241350078025,2.71717479884652,2.62447800400314,2.69979414981339,50055.6681365286,0.0,1.0
2009-04-03,4.6,4.63,4.59,4.6,9500,2.66503285174712,2.68241350078025,2.65923930206941,2.66503285174712,16397.546458518,0.0,1.0
2009-04-06,4.54,4.61,4.48,4.57,26400,2.63027155368085,2.67082640142483,2.59551025561459,2.64765220271399,45567.9185794605,0.0,1.0
2009-04-07,4.4825,4.56,4.38,4.44,34500,2.59695864303401,2.64185865303627,2.53757475883747,2.57233605690374,59548.9845072495,0.0,1.0
2009-04-08,4.52,4.53,4.5,4.5,3600,2.61868445432543,2.62447800400314,2.60709735497001,2.60709735497001,6213.80707901733,0.0,1.0
2009-04-09,4.62,4.764,4.56,4.56,8800,2.67661995110254,2.76004706646158,2.64185865303627,2.64185865303627,15189.3061931535,0.0,1.0
2009-04-13,4.68,4.73,4.55,4.55,13900,2.71138124916881,2.74034899755736,2.63606510335856,2.63606510335856,23992.1995550947,0.0,1.0
2009-04-14,4.62,4.7055,4.62,4.63,11100,2.67661995110254,2.72615480084697,2.67661995110254,2.68241350078025,19159.2384936368,0.0,1.0
2009-04-15,4.67,4.68,4.61,4.6201,5300,2.7055876994911,2.71138124916881,2.67082640142483,2.67667788659932,9148.10486633106,0.0,1.0
2009-04-16,4.79,4.79,4.7,4.7,12700,2.77511029562363,2.77511029562363,2.72296834852423,2.72296834852423,21920.9305287556,0.0,1.0
2009-04-17,4.81,4.84,4.75,4.84,9900,2.78669739497905,2.80407804401219,2.75193609691279,2.80407804401219,17087.9694672977,0.0,1.0
2009-04-20,4.53,4.78,4.5,4.78,44700,2.62447800400314,2.76931674594592,2.60709735497001,2.76931674594592,77154.7712311319,0.0,1.0
2009-04-21,4.61,4.61,4.43,4.43,2900,2.67082640142483,2.67082640142483,2.56654250722603,2.56654250722603,5005.56681365285,0.0,1.0
2009-04-22,4.62,4.64,4.58,4.6,15600,2.67661995110254,2.68820705045796,2.6534457523917,2.66503285174712,26926.4973424085,0.0,1.0
2009-04-23,4.66,4.66,4.59,4.64,8300,2.69979414981339,2.69979414981339,2.65923930206941,2.68820705045796,14326.2774321788,0.0,1.0
2009-04-24,4.76,4.85,4.7,4.71,24600,2.7577296465905,2.8098715936899,2.72296834852423,2.72876189820194,42461.0150399517,0.0,1.0
2009-04-27,4.79,4.8,4.7172,4.75,18000,2.77511029562363,2.78090384530134,2.73293325396989,2.75193609691279,31069.0353950867,0.0,1.0
2009-04-28,4.82,4.82,4.59,4.78,9400,2.79249094465676,2.79249094465676,2.65923930206941,2.76931674594592,16224.9407063231,0.0,1.0
2009-04-29,4.92,4.9499,4.78,4.84,37300,2.85042644143387,2.86774915497023,2.76931674594592,2.80407804401219,64381.9455687075,0.0,1.0
2009-04-30,4.9,5.04,4.9,4.96,16100,2.83883934207845,2.91994903756641,2.83883934207845,2.87360064014472,27789.5261033831,0.0,1.0
2009-05-01,5.03,5.09,4.95,4.95,29600,2.9141554878887,2.94891678595496,2.86780709046701,2.86780709046701,51091.302649698,0.0,1.0
2009-05-04,5.27,5.27,5.0,5.0,31300,3.05320068015376,3.05320068015376,2.89677483885556,2.89677483885556,54025.6004370119,0.0,1.0
2009-05-05,5.22,5.256,5.19,5.22,14000,3.02423293176521,3.04508971060497,3.00685228273208,3.02423293176521,24164.8053072896,0.0,1.0
2009-05-06,5.3,5.34,5.27,5.27,24300,3.0705813291869,3.09375552789774,3.05320068015376,3.05320068015376,41943.197783367,0.0,1.0
2009-05-07,5.1,5.19,5.05,5.18,67600,3.09027939809112,3.14481374041037,3.05998254124709,3.13875436904156,111562.728021602,0.234,1.0
2009-05-08,5.26,5.28,5.14,5.17,23500,3.18722933999201,3.19934808272963,3.11451688356634,3.13269499767276,38782.9010134269,0.0,1.0
2009-05-11,5.11,5.18,5.1,5.18,30800,3.09633876945992,3.13875436904156,3.09027939809112,3.13875436904156,50830.3553707892,0.0,1.0
2009-05-12,5.18,5.19,5.13,5.15,10600,3.13875436904156,3.14481374041037,3.10845751219753,3.12057625493515,17493.5638613755,0.0,1.0
2009-05-13,4.89,5.1,4.86,5.1,33900,2.96303259934619,3.09027939809112,2.94485448523977,3.09027939809112,55946.3976321348,0.0,1.0
2009-05-14,5.02,5.02,4.9,4.9,10900,3.04180442714067,3.04180442714067,2.96909197071499,2.96909197071499,17988.6647253767,0.0,1.0
2009-05-15,4.99,5.0201,4.98,4.99,7900,3.02362631303425,3.04186502085436,3.01756694166544,3.02362631303425,13037.6560853648,0.0,1.0
2009-05-18,5.15,5.17,5.03,5.03,5700,3.12057625493515,3.13269499767276,3.04786379850947,3.04786379850947,9406.91641602267,0.0,1.0
2009-05-19,5.24,5.28,5.02,5.06,45000,3.1751105972544,3.19934808272963,3.04180442714067,3.06604191261589,74265.1296001791,0.0,1.0
2009-05-20,5.31,5.41,5.2999,5.3,21100,3.21752619683604,3.27811991052411,3.21140623175355,3.21146682546724,34822.0941014173,0.0,1.0
2009-05-21,5.25,5.31,5.21,5.31,6900,3.18116996862321,3.21752619683604,3.15693248314798,3.21752619683604,11387.3198720274,0.0,1.0
2009-05-22,5.3,5.33,5.28,5.29,7800,3.21146682546724,3.22964493957366,3.19934808272963,3.20540745409843,12872.622464031,0.0,1.0
2009-05-26,5.47,5.47,5.24,5.24,19500,3.31447613873694,3.31447613873694,3.1751105972544,3.1751105972544,32181.5561600776,0.0,1.0
2009-05-27,5.35,5.49,5.35,5.49,12300,3.24176368231127,3.32659488147455,3.24176368231127,3.32659488147455,20299.1354240489,0.0,1.0
2009-05-28,5.42,5.47,5.3,5.3,26300,3.28417928189291,3.31447613873694,3.21146682546724,3.21146682546724,43403.8424107713,0.0,1.0
2009-05-29,5.48,5.48,5.39,5.4,5600,3.32053551010575,3.32053551010575,3.26600116778649,3.2720605391553,9241.88279468894,0.0,1.0
2009-06-01,5.64,5.674,5.53,5.54,15700,3.41748545200665,3.43808731466059,3.35083236694978,3.35689173831858,25910.2785493958,0.0,1.0
2009-06-02,5.71,5.75,5.66,5.66,13300,3.45990105158829,3.48413853706351,3.42960419474426,3.42960419474426,21949.4716373862,0.0,1.0
2009-06-03,5.59,5.62,5.52,5.56,39100,3.38718859516262,3.40536670926903,3.34477299558097,3.3690104810562,64528.1459414888,0.0,1.0
2009-06-04,5.64,5.77,5.56,5.63,25500,3.41748545200665,3.49625727980112,3.3690104810562,3.41142608063784,42083.5734401014,0.0,1.0
2009-06-05,5.63,5.9,5.56,5.67,22000,3.41142608063784,3.5750291075956,3.3690104810562,3.43566356611306,36307.3966934209,0.0,1.0
2009-06-08,5.55,5.63,5.4837,5.63,11300,3.36295110968739,3.41142608063784,3.32277747751221,3.41142608063784,18648.7992107116,0.0,1.0
2009-06-09,5.64,5.66,5.57,5.63,13800,3.41748545200665,3.42960419474426,3.375069852425,3.41142608063784,22774.6397440549,0.0,1.0
2009-06-10,5.59,5.76,5.56,5.57,11300,3.38718859516262,3.49019790843232,3.3690104810562,3.375069852425,18648.7992107116,0.0,1.0
2009-06-11,5.69,5.71,5.54,5.6,23100,3.44778230885068,3.45990105158829,3.35689173831858,3.39324796653142,38122.7665280919,0.0,1.0
2009-06-12,5.63,5.65,5.51,5.58,9800,3.41142608063784,3.42354482337545,3.33871362421217,3.38112922379381,16173.2948907057,0.0,1.0
2009-06-15,5.5,5.55,5.4,5.55,17600,3.33265425284336,3.36295110968739,3.2720605391553,3.36295110968739,29045.9173547367,0.0,1.0
2009-06-16,5.36,5.48,5.35,5.48,6300,3.24782305368007,3.32053551010575,3.24176368231127,3.32053551010575,10397.1181440251,0.0,1.0
2009-06-17,5.3,5.3594,5.23,5.33,14800,3.21146682546724,3.24745949139795,3.1690512258856,3.22964493957366,24424.9759573922,0.0,1.0
2009-06-18,5.3,5.34,5.2,5.3,16000,3.21146682546724,3.23570431094246,3.15087311177918,3.21146682546724,26405.379413397,0.0,1.0
2009-06-19,5.38,5.44,5.31,5.36,5800,3.25994179641769,3.29629802463052,3.21752619683604,3.24782305368007,9571.9500373564,0.0,1.0
2009-06-22,5.23,5.3,5.16,5.3,6100,3.1690512258856,3.21146682546724,3.12663562630395,3.21146682546724,10067.0509013576,0.0,1.0
2009-06-23,5.19,5.2999,5.11,5.21,26200,3.14481374041037,3.21140623175355,3.09633876945992,3.15693248314798,43238.8087894376,0.0,1.0
2009-06-24,5.21,5.2832,5.21,5.23,3000,3.15693248314798,3.20128708156764,3.15693248314798,3.1690512258856,4951.00864001194,0.0,1.0
2009-06-25,5.38,5.38,5.17,5.19,20900,3.25994179641769,3.25994179641769,3.13269499767276,3.14481374041037,34492.0268587498,0.0,1.0
2009-06-26,5.3,5.38,5.28,5.38,1800,3.21146682546724,3.25994179641769,3.19934808272963,3.25994179641769,2970.60518400716,0.0,1.0
2009-06-29,5.41,5.41,5.34,5.41,4000,3.27811991052411,3.27811991052411,3.23570431094246,3.27811991052411,6601.34485334924,0.0,1.0
2009-06-30,5.39,5.39,5.31,5.36,8800,3.26600116778649,3.26600116778649,3.21752619683604,3.24782305368007,14522.9586773684,0.0,1.0
2009-07-01,5.49,5.49,5.32,5.35,21100,3.32659488147455,3.32659488147455,3.22358556820485,3.24176368231127,34822.0941014173,0.0,1.0
2009-07-02,5.33,5.41,5.27,5.41,11900,3.22964493957366,3.27811991052411,3.19328871136082,3.27811991052411,19639.000938714,0.0,1.0
2009-07-06,5.17,5.21,5.1,5.21,13400,3.13269499767276,3.15693248314798,3.09027939809112,3.15693248314798,22114.50525872,0.0,1.0
2009-07-07,5.07,5.22,5.07,5.2,6400,3.0721012839847,3.16299185451679,3.0721012839847,3.15087311177918,10562.1517653588,0.0,1.0
2009-07-08,5.02,5.08,4.97,5.03,25100,3.04180442714067,3.0781606553535,3.01150757029664,3.04786379850947,41423.4389547665,0.0,1.0
2009-07-09,5.08,5.1,5.02,5.1,14100,3.0781606553535,3.09027939809112,3.04180442714067,3.09027939809112,23269.7406080561,0.0,1.0
2009-07-10,5.031,5.07,4.98,5.07,6100,3.04846973564635,3.0721012839847,3.01756694166544,3.0721012839847,10067.0509013576,0.0,1.0
2009-07-13,5.11,5.11,4.97,4.97,8400,3.09633876945992,3.09633876945992,3.01150757029664,3.01150757029664,13862.8241920334,0.0,1.0
2009-07-14,5.17,5.24,5.12,5.12,10900,3.13269499767276,3.1751105972544,3.10239814082873,3.10239814082873,17988.6647253767,0.0,1.0
2009-07-15,5.35,5.4,5.25,5.25,13500,3.24176368231127,3.2720605391553,3.18116996862321,3.18116996862321,22279.5388800537,0.0,1.0
2009-07-16,5.55,5.64,5.38,5.38,18900,3.36295110968739,3.41748545200665,3.25994179641769,3.25994179641769,31191.3544320752,0.0,1.0
2009-07-17,5.45,5.518,5.45,5.47,8400,3.30235739599933,3.34356112130721,3.30235739599933,3.31447613873694,13862.8241920334,0.0,1.0
2009-07-20,5.59,5.69,5.49,5.52,11500,3.38718859516262,3.44778230885068,3.32659488147455,3.34477299558097,18978.8664533791,0.0,1.0
2009-07-21,5.63,5.7,5.62,5.6703,20900,3.41142608063784,3.45384168021948,3.40536670926903,3.43584534725413,34492.0268587498,0.0,1.0
2009-07-22,5.81,5.85,5.55,5.57,36900,3.52049476527635,3.54473225075157,3.36295110968739,3.375069852425,60897.4062721468,0.0,1.0
2009-07-23,5.79,5.85,5.69,5.83,29300,3.50837602253874,3.54473225075157,3.44778230885068,3.53261350801396,48354.8510507832,0.0,1.0
2009-07-24,5.83,5.83,5.78,5.78,8100,3.53261350801396,3.53261350801396,3.50231665116993,3.50231665116993,13367.7233280322,0.0,1.0
2009-07-27,5.88,5.88,5.77,5.88,27500,3.56291036485799,3.56291036485799,3.49625727980112,3.56291036485799,45384.2458667761,0.0,1.0
2009-07-28,5.83,5.86,5.78,5.81,14400,3.53261350801396,3.55079162212038,3.50231665116993,3.52049476527635,23764.8414720573,0.0,1.0
2009-07-29,5.77,5.85,5.77,5.85,13600,3.49625727980112,3.54473225075157,3.49625727980112,3.54473225075157,22444.5725013875,0.0,1.0
2009-07-30,5.97,5.99,5.81,5.81,20100,3.61744470717725,3.62956344991486,3.52049476527635,3.52049476527635,33171.7578880799,0.0,1.0
2009-07-31,5.95,6.06,5.87,5.93,18600,3.60532596443964,3.6719790494965,3.55685099348919,3.59320722170202,30696.253568074,0.0,1.0
2009-08-03,6.12,6.35,5.99,6.07,26500,3.70833527770934,3.84770081919188,3.62956344991486,3.67803842086531,43733.9096534388,0.0,1.0
2009-08-04,6.21,6.2494,6.12,6.12,10000,3.76286962002859,3.78674354322169,3.70833527770934,3.70833527770934,16503.3621333731,0.0,1.0
2009-08-05,6.17,6.23,6.01,6.17,14000,3.73863213455337,3.77498836276621,3.64168219265247,3.73863213455337,23104.7069867224,0.0,1.0
2009-08-06,6.18,6.22,6.12,6.21,14700,3.74469150592218,3.7689289913974,3.70833527770934,3.76286962002859,24259.9423360585,0.0,1.0
2009-08-07,6.22,6.3373,6.11,6.23,15700,3.7689289913974,3.8400054175535,3.70227590634053,3.77498836276621,25910.2785493958,0.0,1.0
2009-08-10,6.11,6.29,6.07,6.17,12800,3.70227590634053,3.81134459097904,3.67803842086531,3.73863213455337,21124.3035307176,0.0,1.0
2009-08-11,6.03,6.1,6.02,6.06,9300,3.65380093539008,3.69621653497173,3.64774156402128,3.6719790494965,15348.126784037,0.0,1.0
2009-08-12,6.09,6.11,6.02,6.08,13000,3.69015716360292,3.70227590634053,3.64774156402128,3.68409779223411,21454.3707733851,0.0,1.0
2009-08-13,6.38,6.43,6.12,6.21,43700,3.8658789332983,3.89617579014233,3.70833527770934,3.76286962002859,72119.6925228405,0.0,1.0
2009-08-14,6.29,6.34,6.17,6.23,11400,3.81134459097904,3.84164144782307,3.73863213455337,3.77498836276621,18813.8328320454,0.0,1.0
2009-08-17,6.05,6.22,5.9,6.1,30800,3.6659196781277,3.7689289913974,3.5750291075956,3.69621653497173,50830.3553707892,0.0,1.0
2009-08-18,6.06,6.104,6.0,6.08,7200,3.6719790494965,3.69864028351925,3.63562282128367,3.68409779223411,11882.4207360287,0.0,1.0
2009-08-19,6.11,6.14,5.93,6.0001,10100,3.70227590634053,3.72045402044695,3.59320722170202,3.63568341499735,16668.3957547069,0.0,1.0
2009-08-20,6.09,6.18,6.05,6.13,8800,3.69015716360292,3.74469150592218,3.6659196781277,3.71439464907814,14522.9586773683,0.0,1.0
2009-08-21,6.39,6.39,6.15,6.15,29000,3.8719383046671,3.8719383046671,3.72651339181576,3.72651339181576,47859.7501867821,0.0,1.0
2009-08-24,6.39,6.48,6.29,6.48,32800,3.8719383046671,3.92647264698636,3.81134459097904,3.92647264698636,54131.0277974639,0.0,1.0
2009-08-25,6.47,6.49,6.38,6.38,18100,3.92041327561755,3.93253201835517,3.8658789332983,3.8658789332983,29871.0854614054,0.0,1.0
2009-08-26,6.42,6.42,6.3,6.42,17400,3.89011641877352,3.89011641877352,3.81740396234785,3.89011641877352,28715.8501120692,0.0,1.0
2009-08-27,6.41,6.5,6.31,6.36,21700,3.88405704740472,3.93859138972397,3.82346333371665,3.85376019056069,35812.2958294196,0.0,1.0
2009-08-28,6.4,6.46,6.36,6.45,24700,3.87799767603591,3.91435390424875,3.85376019056069,3.90829453287994,40763.3044694316,0.0,1.0
2009-08-31,6.407,6.43,6.31,6.31,20700,3.88223923599407,3.89617579014233,3.82346333371665,3.82346333371665,34161.9596160824,0.0,1.0
2009-09-01,6.22,6.3681,6.22,6.35,45500,3.7689289913974,3.85866828136942,3.7689289913974,3.84770081919188,75090.2977068477,0.0,1.0
2009-09-02,6.17,6.19,6.08,6.15,22100,3.73863213455337,3.75075087729098,3.68409779223411,3.72651339181576,36472.4303147546,0.0,1.0
2009-09-03,6.19,6.24,6.14,6.2,9400,3.75075087729098,3.78104773413501,3.72045402044695,3.75681024865979,15513.1604053707,0.0,1.0
2009-09-04,6.29,6.45,6.21,6.25,8200,3.81134459097904,3.90829453287994,3.76286962002859,3.78710710550382,13532.756949366,0.0,1.0
2009-09-08,6.4,6.47,6.37,6.37,71500,3.87799767603591,3.92041327561755,3.85981956192949,3.85981956192949,117999.039253618,0.0,1.0
2009-09-09,6.55,6.55,6.46,6.47,45000,3.968888246568,3.968888246568,3.91435390424875,3.92041327561755,74265.1296001791,0.0,1.0
2009-09-10,6.68,6.716,6.59,6.59,29000,4.04766007436248,4.06947381129018,3.99312573204323,3.99312573204323,47859.7501867821,0.0,1.0
2009-09-11,6.66,6.77,6.64,6.68,9600,4.03554133162487,4.10219441668174,4.02342258888726,4.04766007436248,15843.2276480382,0.0,1.0
2009-09-14,6.7317,6.75,6.6,6.64,23800,4.07898702433921,4.09007567394412,3.99918510341203,4.02342258888726,39278.001877428,0.0,1.0
2009-09-15,6.81,6.83,6.7,6.77,8900,4.12643190215696,4.13855064489457,4.05977881710009,4.10219441668174,14687.9922987021,0.0,1.0
2009-09-16,6.95,6.9791,6.84,6.84,15500,4.21126310132025,4.22889587200347,4.14461001626338,4.14461001626338,25580.2113067283,0.0,1.0
2009-09-17,6.91,6.98,6.9,6.95,8300,4.18702561584502,4.22944121542666,4.18096624447622,4.21126310132025,13697.7905706997,0.0,1.0
2009-09-18,6.98,7.0,6.95,6.95,15800,4.22944121542666,4.24155995816428,4.21126310132025,4.21126310132025,26075.3121707296,0.0,1.0
2009-09-21,6.86,6.99,6.8,6.99,21800,4.15672875900099,4.23550058679547,4.12037253078815,4.23550058679547,35977.3294507534,0.0,1.0
2009-09-22,6.95,6.99,6.88,6.92,18500,4.21126310132025,4.23550058679547,4.1688475017386,4.19308498721383,30531.2199467402,0.0,1.0
2009-09-23,6.92,6.96,6.91,6.95,21700,4.19308498721383,4.21732247268905,4.18702561584502,4.21126310132025,35812.2958294197,0.0,1.0
2009-09-24,6.81,6.96,6.75,6.9,32400,4.12643190215696,4.21732247268905,4.09007567394412,4.18096624447622,53470.8933121289,0.0,1.0
2009-09-25,6.8,6.84,6.74,6.74,15400,4.12037253078815,4.14461001626338,4.08401630257532,4.08401630257532,25415.1776853946,0.0,1.0
2009-09-28,6.93,6.94,6.85,6.85,41600,4.19914435858263,4.20520372995144,4.15066938763218,4.15066938763218,68653.9864748322,0.0,1.0
2009-09-29,6.9155,6.95,6.83,6.89,28000,4.19035827009786,4.21126310132025,4.13855064489457,4.17490687310741,46209.4139734448,0.0,1.0
2009-09-30,6.94,6.96,6.84,6.93,21600,4.20520372995144,4.21732247268905,4.14461001626338,4.19914435858263,35647.2622080859,0.0,1.0
2009-10-01,6.75,6.91,6.75,6.9018,16700,4.09007567394412,4.18702561584502,4.09007567394412,4.1820569313226,27560.6147627331,0.0,1.0
2009-10-02,6.65,6.7,6.6,6.7,9000,4.02948196025606,4.05977881710009,3.99918510341203,4.05977881710009,14853.0259200358,0.0,1.0
2009-10-05,6.73,6.74,6.66,6.67,23600,4.07795693120651,4.08401630257532,4.03554133162487,4.04160070299367,38947.9346347606,0.0,1.0
2009-10-06,6.9,6.93,6.77,6.77,39100,4.18096624447622,4.19914435858263,4.10219441668174,4.10219441668174,64528.1459414888,0.0,1.0
2009-10-07,6.9,6.9173,6.89,6.89,16200,4.18096624447622,4.19144895694425,4.17490687310741,4.17490687310741,26735.4466560644,0.0,1.0
2009-10-08,7.02,7.06,6.97,6.97,48000,4.25367870090189,4.27791618637711,4.22338184405786,4.22338184405786,79216.138240191,0.0,1.0
2009-10-09,7.04,7.07,7.01,7.04,31200,4.2657974436395,4.28397555774592,4.24761932953308,4.2657974436395,51490.4898561241,0.0,1.0
2009-10-12,7.1,7.19,7.08,7.08,17100,4.30215367185234,4.35668801417159,4.29003492911473,4.29003492911473,28220.749248068,0.0,1.0
2009-10-13,7.09,7.14,7.06,7.09,9400,4.29609430048353,4.32639115732756,4.27791618637711,4.29609430048353,15513.1604053707,0.0,1.0
2009-10-14,7.2899,7.29,7.17,7.17,34900,4.41722113414597,4.41728172785965,4.34456927143398,4.34456927143398,57596.7338454721,0.0,1.0
2009-10-15,7.26,7.29,7.23,7.24,11600,4.39910361375324,4.41728172785965,4.38092549964682,4.38698487101562,19143.9000747128,0.0,1.0
2009-10-16,7.19,7.24,7.12,7.24,31700,4.35668801417159,4.38698487101562,4.31427241458995,4.38698487101562,52315.6579627928,0.0,1.0
2009-10-19,7.32,7.42,7.29,7.42,36800,4.43545984196607,4.49605355565413,4.41728172785965,4.49605355565413,60732.3726508131,0.0,1.0
2009-10-20,7.31,7.35,7.21,7.29,22700,4.42940047059727,4.45363795607249,4.3688067569092,4.41728172785965,37462.632042757,0.0,1.0
2009-10-21,7.29,7.36,7.27,7.33,18300,4.41728172785965,4.4596973274413,4.40516298512204,4.44151921333488,30201.1527040728,0.0,1.0
2009-10-22,7.33,7.45,7.2,7.24,44500,4.44151921333488,4.51423166976055,4.3627473855404,4.38698487101562,73439.9614935104,0.0,1.0
2009-10-23,7.23,7.48,7.2,7.37,20800,4.38092549964682,4.53240978386697,4.3627473855404,4.4657566988101,34326.9932374161,0.0,1.0
2009-10-26,7.1385,7.34,7.13,7.34,26700,4.32548225162224,4.44757858470368,4.32033178595876,4.44757858470368,44063.9768961062,0.0,1.0
2009-10-27,7.0,7.12,7.0,7.03,27800,4.24155995816428,4.31427241458995,4.24155995816428,4.25973807227069,45879.3467307772,0.0,1.0
2009-10-28,6.71,6.89,6.7,6.88,51500,4.0658381884689,4.17490687310741,4.05977881710009,4.1688475017386,84992.3149868716,0.0,1.0
2009-10-29,6.91,6.95,6.73,6.73,28200,4.18702561584502,4.21126310132025,4.07795693120651,4.07795693120651,46539.4812161122,0.0,1.0
2009-10-30,6.65,6.85,6.65,6.85,29000,4.02948196025606,4.15066938763218,4.02948196025606,4.15066938763218,47859.7501867821,0.0,1.0
2009-11-02,6.67,6.76,6.47,6.51,48200,4.04160070299367,4.09613504531293,3.92041327561755,3.94465076109278,79546.2054828585,0.0,1.0
2009-11-03,6.63,6.69,6.53,6.59,12700,4.01736321751845,4.05371944573129,3.95676950383039,3.99312573204323,20959.2699093839,0.0,1.0
2009-11-04,6.72,6.7301,6.64,6.68,41800,4.0718975598377,4.0780175249202,4.02342258888726,4.04766007436248,68984.0537174997,0.0,1.0
2009-11-05,6.83,6.89,6.73,6.78,10000,4.13855064489457,4.17490687310741,4.07795693120651,4.10825378805054,16503.3621333731,0.0,1.0
2009-11-06,6.86,6.87,6.74,6.74,17100,4.15672875900099,4.1627881303698,4.08401630257532,4.08401630257532,28220.749248068,0.0,1.0
2009-11-09,7.19,7.2,7.0,7.0,45100,4.35668801417159,4.3627473855404,4.24155995816428,4.24155995816428,74430.1632215128,0.0,1.0
2009-11-10,7.14,7.19,7.05,7.19,18600,4.32639115732756,4.35668801417159,4.27185681500831,4.35668801417159,30696.253568074,0.0,1.0
2009-11-11,7.1,7.3,7.05,7.23,22900,4.30215367185234,4.42334109922846,4.27185681500831,4.38092549964682,37792.6992854244,0.0,1.0
2009-11-12,6.98,7.147,6.9,7.02,56600,4.22944121542666,4.33063271728573,4.18096624447622,4.25367870090189,93409.029674892,0.0,1.0
2009-11-13,7.16,7.16,7.04,7.04,13100,4.33850990006517,4.33850990006517,4.2657974436395,4.2657974436395,21619.4043947188,0.0,1.0
2009-11-16,7.21,7.21,7.16,7.18,14800,4.3688067569092,4.3688067569092,4.33850990006517,4.35062864280279,24424.9759573922,0.0,1.0
2009-11-17,7.15,7.2,7.13,7.2,13000,4.33245052869637,4.3627473855404,4.32033178595876,4.3627473855404,21454.370773385,0.0,1.0
2009-11-18,7.12,7.16,7.1,7.16,16000,4.31427241458995,4.33850990006517,4.30215367185234,4.33850990006517,26405.379413397,0.0,1.0
2009-11-19,7.01,7.15,6.96,7.1,12200,4.24761932953308,4.33245052869637,4.21732247268905,4.30215367185234,20134.1018027152,0.0,1.0
2009-11-20,6.9,7.0,6.9,7.0,11600,4.18096624447622,4.24155995816428,4.18096624447622,4.24155995816428,19143.9000747128,0.0,1.0
2009-11-23,7.11,7.17,7.02,7.02,19600,4.30821304322114,4.34456927143398,4.25367870090189,4.25367870090189,32346.5897814113,0.0,1.0
2009-11-24,7.09,7.12,7.08,7.12,5400,4.29609430048353,4.31427241458995,4.29003492911473,4.31427241458995,8911.81555202149,0.0,1.0
2009-11-25,7.2,7.2,7.1,7.1,8900,4.3627473855404,4.3627473855404,4.30215367185234,4.30215367185234,14687.9922987021,0.0,1.0
2009-11-27,7.104,7.104,6.85,7.0,6100,4.30457742039986,4.30457742039986,4.15066938763218,4.24155995816428,10067.0509013576,0.0,1.0
2009-11-30,7.0,7.0897,6.982,7.05,20400,4.24155995816428,4.29591251934247,4.23065308970043,4.27185681500831,33666.8587520811,0.0,1.0
2009-12-01,7.09,7.2,7.05,7.07,49000,4.29609430048353,4.3627473855404,4.27185681500831,4.28397555774592,80866.4744535283,0.0,1.0
2009-12-02,7.19,7.2,7.13,7.13,20900,4.35668801417159,4.3627473855404,4.32033178595876,4.32033178595876,34492.0268587498,0.0,1.0
2009-12-03,7.16,7.5,7.16,7.21,34100,4.33850990006517,4.54452852660458,4.33850990006517,4.3688067569092,56276.4648748024,0.0,1.0
2009-12-04,7.19,7.3,7.12,7.21,26900,4.35668801417159,4.42334109922846,4.31427241458995,4.3688067569092,44394.0441387737,0.0,1.0
2009-12-07,7.3192,7.35,7.12,7.12,30200,4.43497509225657,4.45363795607249,4.31427241458995,4.31427241458995,49840.1536427868,0.0,1.0
2009-12-08,7.04,7.24,6.95,7.24,25600,4.2657974436395,4.38698487101562,4.21126310132025,4.38698487101562,42248.6070614352,0.0,1.0
2009-12-09,7.05,7.08,7.0,7.08,13400,4.27185681500831,4.29003492911473,4.24155995816428,4.29003492911473,22114.50525872,0.0,1.0
2009-12-10,7.1218,7.17,6.97,7.03,70700,4.31536310143634,4.34456927143398,4.22338184405786,4.25973807227069,116678.770282948,0.0,1.0
2009-12-11,7.056,7.17,7.0,7.09,28600,4.27549243782959,4.34456927143398,4.24155995816428,4.29609430048353,47199.6157014471,0.0,1.0
2009-12-14,7.07,7.1,6.95,6.98,37400,4.28397555774592,4.30215367185234,4.21126310132025,4.22944121542666,61722.5743788155,0.0,1.0
2009-12-15,7.016,7.04,6.96,7.04,13700,4.25125495235437,4.2657974436395,4.21732247268905,4.2657974436395,22609.6061227212,0.0,1.0
2009-12-16,7.01,7.09,7.01,7.02,28600,4.24761932953308,4.29609430048353,4.24761932953308,4.25367870090189,47199.6157014472,0.0,1.0
2009-12-17,6.89,6.98,6.84,6.9,48400,4.17490687310741,4.22944121542666,4.14461001626338,4.18096624447622,79876.2727255259,0.0,1.0
2009-12-18,6.9,6.92,6.87,6.9,5400,4.18096624447622,4.19308498721383,4.1627881303698,4.18096624447622,8911.81555202148,0.0,1.0
2009-12-21,6.93,7.2288,6.81,6.88,21600,4.19914435858263,4.38019837508256,4.12643190215696,4.1688475017386,35647.262208086,0.0,1.0
2009-12-22,6.97,6.99,6.9,6.92,31700,4.22338184405786,4.23550058679547,4.18096624447622,4.19308498721383,52315.6579627928,0.0,1.0
2009-12-23,7.06,7.146,6.92,6.95,37700,4.27791618637711,4.33002678014885,4.19308498721383,4.21126310132025,62217.6752428167,0.0,1.0
2009-12-24,7.04,7.26,6.97,7.16,8300,4.2657974436395,4.39910361375324,4.22338184405786,4.33850990006517,13697.7905706997,0.0,1.0
2009-12-28,7.08,7.2,7.0,7.02,37800,4.29003492911473,4.3627473855404,4.24155995816428,4.25367870090189,62382.7088641503,0.0,1.0
2009-12-29,7.02,7.05,7.0,7.05,25400,4.3140300397352,4.33246606554603,4.30173935586131,4.33246606554603,41332.1183111059,0.0996,1.0
2009-12-30,7.0099,7.035,6.98,7.03,20200,4.30782324437888,4.32324805264061,4.28944867198742,4.32017538167214,32870.424798596,0.0,1.0
2009-12-31,7.03,7.06,6.91,6.91,32400,4.32017538167214,4.33861140748298,4.24643127842881,4.24643127842881,52722.8595779461,0.0,1.0
2010-01-04,7.22,7.22,7.09,7.09,27400,4.43693687847409,4.43693687847409,4.35704743329381,4.35704743329381,44586.6158159174,0.0,1.0
2010-01-05,7.22,7.27,7.2,7.23,21000,4.43693687847409,4.46766358815881,4.4246461946002,4.44308222041104,34172.2238005206,0.0,1.0
2010-01-06,7.21,7.32,7.2,7.22,11400,4.43079153653715,4.49839029784354,4.4246461946002,4.43693687847409,18550.6357774255,0.0,1.0
2010-01-07,7.2,7.2,7.15,7.2,4700,4.4246461946002,4.4246461946002,4.39391948491548,4.4246461946002,7648.069136307,0.0,1.0
2010-01-08,7.21,7.21,7.12,7.15,28200,4.43079153653715,4.43079153653715,4.37548345910464,4.39391948491548,45888.4148178419,0.0,1.0
2010-01-11,7.17,7.2599,7.17,7.25,12400,4.40621016878937,4.4614567928025,4.40621016878937,4.45537290428493,20177.8845298312,0.0,1.0
2010-01-12,7.0801,7.14,7.0,7.0,42900,4.35096354477623,4.38777414297853,4.30173935586131,4.30173935586131,69808.9714782065,0.0,1.0
2010-01-13,7.2,7.2,7.08,7.08,20700,4.4246461946002,4.4246461946002,4.35090209135687,4.35090209135687,33684.0491747989,0.0,1.0
2010-01-14,7.17,7.22,7.03,7.06,22900,4.40621016878937,4.43693687847409,4.32017538167214,4.33861140748298,37263.9964300915,0.0,1.0
2010-01-15,7.04,7.17,6.98,7.17,33100,4.32632072360909,4.40621016878937,4.28944867198742,4.40621016878937,53861.9337046301,0.0,1.0
2010-01-19,7.13,7.144,6.98,6.98,16200,4.38162880104159,4.39023227975331,4.28944867198742,4.28944867198742,26361.429788973,0.0,1.0
2010-01-20,6.93,7.09,6.78,6.8,19000,4.25872196230269,4.35704743329381,4.16654183324852,4.17883251712241,30917.7262957092,0.0,1.0
2010-01-21,6.7,6.99,6.7,6.99,19200,4.11737909775297,4.29559401392436,4.11737909775297,4.29559401392436,31243.1760461902,0.0,1.0
2010-01-22,6.57,6.7,6.4824,6.62,24600,4.03748965257268,4.11737909775297,3.98365645720505,4.06821636225741,40030.3193091813,0.0,1.0
2010-01-25,6.67,6.67,6.51,6.56,20600,4.09894307194213,4.09894307194213,4.00061760095102,4.03134431063574,33521.3242995583,0.0,1.0
2010-01-26,6.52,6.62,6.48,6.6,21300,4.00676294288796,4.06821636225741,3.98218157514018,4.05592567838352,34660.3984262423,0.0,1.0
2010-01-27,6.49,6.56,6.34,6.41,33000,3.98832691707713,4.03134431063574,3.89614678802296,3.93916418158157,53699.2088293895,0.0,1.0
2010-01-28,6.37,6.47,6.31,6.47,17700,3.91458281383379,3.97603623320324,3.87771076221212,3.97603623320324,28802.3029175817,0.0,1.0
2010-01-29,6.25,6.4101,6.18,6.4,20100,3.84083871059045,3.93922563500094,3.79782131703184,3.93301883964462,32707.6999233555,0.0,1.0
2010-02-01,6.4,6.54,6.31,6.31,16700,3.93301883964462,4.01905362676185,3.87771076221212,3.87771076221212,27175.0541651759,0.0,1.0
2010-02-02,6.49,6.5,6.25,6.25,56300,3.98832691707713,3.99447225901407,3.84083871059045,3.84083871059045,91614.1047604433,0.0,1.0
2010-02-03,6.47,6.52,6.42,6.46,23600,3.97603623320324,4.00676294288796,3.94530952351851,3.96989089126629,38403.0705567755,0.0,1.0
2010-02-04,6.14,6.43,6.14,6.43,30600,3.77323994928406,3.95145486545546,3.77323994928406,3.95145486545546,49793.8118236158,0.0,1.0
2010-02-05,5.9199,6.11,5.82,6.11,42900,3.63798097325191,3.75480392347323,3.57658900730183,3.75480392347323,69808.9714782064,0.0,1.0
2010-02-08,5.9,5.96,5.89,5.9,30700,3.62575174279739,3.66262379441906,3.61960640086044,3.62575174279739,49956.5366988563,0.0,1.0
2010-02-09,6.0901,6.3,6.01,6.3,81600,3.74257469301871,3.87156542027518,3.69335050410378,3.87156542027518,132783.498196309,0.0,1.0
2010-02-10,6.12,6.14,6.06,6.14,18700,3.76094926541017,3.77323994928406,3.7240772137885,3.77323994928406,30429.5516699874,0.0,1.0
2010-02-11,6.13,6.22,6.085,6.1001,14100,3.76709460734712,3.82240268477962,3.73944056863087,3.74872003495565,22944.207408921,0.0,1.0
2010-02-12,6.15,6.19,6.01,6.19,36400,3.77938529122101,3.80396665896879,3.69335050410378,3.80396665896879,59231.854587569,0.0,1.0
2010-02-16,6.17,6.19,6.07,6.11,20600,3.7916759750949,3.80396665896879,3.73022255572545,3.75480392347323,33521.3242995583,0.0,1.0
2010-02-17,6.233,6.24,6.15,6.18,14900,3.83039162929765,3.83469336865351,3.77938529122101,3.79782131703184,24246.0064108456,0.0,1.0
2010-02-18,6.28,6.28,6.18,6.18,7500,3.85927473640129,3.85927473640129,3.79782131703184,3.79782131703184,12204.3656430431,0.0,1.0
2010-02-19,6.29,6.39,6.27,6.35,9600,3.86542007833823,3.92687349770768,3.85312939446434,3.9022921299599,15621.5880230951,0.0,1.0
2010-02-22,6.24,6.3699,6.15,6.3,28500,3.83469336865351,3.91452136041442,3.77938529122101,3.87156542027518,46376.5894435637,0.0,1.0
2010-02-23,6.17,6.21,6.1,6.21,16800,3.7916759750949,3.81625734284267,3.74865858153628,3.81625734284267,27337.7790404165,0.0,1.0
2010-02-24,6.14,6.24,6.04,6.04,29800,3.77323994928406,3.83469336865351,3.71178652991461,3.71178652991461,48492.0128216912,0.0,1.0
2010-02-25,6.09,6.12,5.93,6.09,27800,3.74251323959934,3.76094926541017,3.64418776860822,3.74251323959934,45237.5153168796,0.0,1.0
2010-02-26,6.1301,6.1499,6.05,6.13,28100,3.76715606076649,3.77932383780164,3.71793187185156,3.76709460734712,45725.6899426013,0.0,1.0
2010-03-01,6.21,6.3,6.07,6.24,18900,3.81625734284267,3.87156542027518,3.73022255572545,3.83469336865351,30755.0014204686,0.0,1.0
2010-03-02,6.27,6.33,6.23,6.23,29700,3.85312939446434,3.89000144608601,3.82854802671656,3.82854802671656,48329.2879464506,0.0,1.0
2010-03-03,6.35,6.408,6.25,6.25,33400,3.9022921299599,3.93793511319418,3.84083871059045,3.84083871059045,54350.1083303518,0.0,1.0
2010-03-04,6.4,6.44,6.37,6.4,15800,3.93301883964462,3.9576002073924,3.91458281383379,3.93301883964462,25710.5302880108,0.0,1.0
2010-03-05,6.5,6.52,6.45,6.48,25000,3.99447225901407,4.00676294288796,3.96374554932935,3.98218157514018,40681.2188101436,0.0,1.0
2010-03-08,6.52,6.58,6.49,6.54,20500,4.00676294288796,4.04363499450963,3.98832691707713,4.01905362676185,33358.5994243177,0.0,1.0
2010-03-09,6.53,6.58,6.45,6.48,23000,4.01290828482491,4.04363499450963,3.96374554932935,3.98218157514018,37426.7213053321,0.0,1.0
2010-03-10,6.58,6.66,6.48,6.48,14500,4.04363499450963,4.09279773000519,3.98218157514018,3.98218157514018,23595.1069098833,0.0,1.0
2010-03-11,6.592,6.608,6.51,6.53,1900,4.05100940483396,4.06084195193307,4.00061760095102,4.01290828482491,3091.77262957092,0.0,1.0
2010-03-12,6.66,6.71,6.581,6.64,18700,4.09279773000519,4.12352443968991,4.04424952870332,4.0805070461313,30429.5516699874,0.0,1.0
2010-03-15,6.62,6.66,6.6,6.66,9200,4.06821636225741,4.09279773000519,4.05592567838352,4.09279773000519,14970.6885221328,0.0,1.0
2010-03-16,6.63,6.65,6.58,6.65,13300,4.07436170419435,4.08665238806824,4.04363499450963,4.08665238806824,21642.4084069964,0.0,1.0
2010-03-17,6.6,6.75,6.564,6.69,129600,4.05592567838352,4.14810580743769,4.03380244741052,4.11123375581602,210891.438311784,0.0,1.0
2010-03-18,6.56,6.62,6.54,6.57,63900,4.03134431063574,4.06821636225741,4.01905362676185,4.03748965257268,103981.195278727,0.0,1.0
2010-03-19,6.5095,6.58,6.44,6.54,30300,4.00031033385417,4.04363499450963,3.9576002073924,4.01905362676185,49305.637197894,0.0,1.0
2010-03-22,6.49,6.5,6.41,6.5,69400,3.98832691707713,3.99447225901407,3.93916418158157,3.99447225901407,112931.063416959,0.0,1.0
2010-03-23,6.57,6.5798,6.44,6.45,91900,4.03748965257268,4.04351208767089,3.9576002073924,3.96374554932935,149544.160346088,0.0,1.0
2010-03-24,6.33,6.571,6.33,6.57,111100,3.89000144608601,4.03810418676638,3.89000144608601,4.03748965257268,180787.336392278,0.0,1.0
2010-03-25,6.42,6.52,6.39,6.45,41600,3.94530952351851,4.00676294288796,3.92687349770768,3.96374554932935,67693.548100079,0.0,1.0
2010-03-26,6.5,6.538,6.47,6.47,16300,3.99447225901407,4.01782455837446,3.97603623320324,3.97603623320324,26524.1546642136,0.0,1.0
2010-03-29,6.66,6.66,6.53,6.53,35200,4.09279773000519,4.09279773000519,4.01290828482491,4.01290828482491,57279.1560846821,0.0,1.0
2010-03-30,6.57,6.64,6.57,6.64,24000,4.03748965257268,4.0805070461313,4.03748965257268,4.0805070461313,39053.9700577379,0.0,1.0
2010-03-31,6.59,6.61,6.49,6.49,17700,4.04978033644657,4.06207102032046,3.98832691707713,3.98832691707713,28802.3029175817,0.0,1.0
2010-04-01,6.7,6.72,6.65,6.65,23000,4.11737909775297,4.12966978162686,4.08665238806824,4.08665238806824,37426.7213053321,0.0,1.0
2010-04-05,6.75,6.7799,6.7,6.7,31700,4.14810580743769,4.16648037982915,4.11737909775297,4.11737909775297,51583.7854512621,0.0,1.0
2010-04-06,6.7,6.71,6.63,6.65,52100,4.11737909775297,4.12352443968991,4.07436170419435,4.08665238806824,84779.6600003392,0.0,1.0
2010-04-07,6.63,6.6699,6.63,6.66,11500,4.07436170419435,4.09888161852276,4.07436170419435,4.09279773000519,18713.3606526661,0.0,1.0
2010-04-08,6.61,6.631,6.53,6.55,21200,4.06207102032046,4.07497623838805,4.01290828482491,4.0251989686988,34497.6735510018,0.0,1.0
2010-04-09,6.66,6.76,6.62,6.71,64100,4.09279773000519,4.15425114937463,4.06821636225741,4.12352443968991,104306.645029208,0.0,1.0
2010-04-12,6.75,6.7698,6.6,6.6,24100,4.14810580743769,4.16027358447284,4.05592567838352,4.05592567838352,39216.6949329784,0.0,1.0
2010-04-13,6.8,6.8,6.73,6.73,43500,4.17883251712241,4.17883251712241,4.1358151235638,4.1358151235638,70785.3207296499,0.0,1.0
2010-04-14,6.9,6.93,6.83,6.85,39000,4.24028593649186,4.25872196230269,4.19726854293325,4.20955922680714,63462.701343824,0.0,1.0
2010-04-15,6.83,6.88,6.82,6.88,18500,4.19726854293325,4.22799525261797,4.1911232009963,4.22799525261797,30104.1019195062,0.0,1.0
2010-04-16,6.71,6.79,6.67,6.79,52000,4.12352443968991,4.17268717518547,4.09894307194213,4.17268717518547,84616.9351250987,0.0,1.0
2010-04-19,6.69,6.69,6.61,6.63,26300,4.11123375581602,4.11123375581602,4.06207102032046,4.07436170419435,42796.6421882711,0.0,1.0
2010-04-20,6.7,6.78,6.68,6.78,24900,4.11737909775297,4.16654183324852,4.10508841387908,4.16654183324852,40518.493934903,0.0,1.0
2010-04-21,6.84,6.84,6.601,6.72,38100,4.20341388487019,4.20341388487019,4.05654021257721,4.12966978162686,61998.1774666589,0.0,1.0
2010-04-22,6.69,6.71,6.49,6.71,39400,4.11123375581602,4.12352443968991,3.98832691707713,4.12352443968991,64113.6008447863,0.0,1.0
2010-04-23,6.63,6.81,6.6,6.81,30000,4.07436170419435,4.18497785905936,4.05592567838352,4.18497785905936,48817.4625721723,0.0,1.0
2010-04-26,6.71,6.84,6.67,6.67,20900,4.12352443968991,4.20341388487019,4.09894307194213,4.09894307194213,34009.49892528,0.0,1.0
2010-04-27,6.49,6.63,6.43,6.6,84300,3.98832691707713,4.07436170419435,3.95145486545546,4.05592567838352,137177.069827804,0.0,1.0
2010-04-28,6.44,6.51,6.42,6.48,23600,3.96392990958746,4.00701610425689,3.95161956825333,3.9885505922557,38341.7475754049,0.0103,1.0
2010-04-29,6.43,6.55,6.43,6.55,50900,3.95777473892039,4.03163678692513,3.95777473892039,4.03163678692513,82694.7013384794,0.0,1.0
2010-04-30,6.38,6.49,6.38,6.38,19800,3.92699888558509,3.99470576292276,3.92699888558509,3.92699888558509,32168.0763556363,0.0,1.0
2010-05-03,6.48,6.4899,6.36,6.36,16400,3.9885505922557,3.99464421121609,3.91468854425097,3.91468854425097,26644.2652642645,0.0,1.0
2010-05-04,6.21,6.35,6.1,6.35,80900,3.82236098424505,3.9085333735839,3.75465410690737,3.9085333735839,131434.210968231,0.0,1.0
2010-05-05,6.05,6.15,6.04,6.09,24400,3.72387825357207,3.78542996024268,3.71772308290501,3.74849893624031,39641.4678321983,0.0,1.0
2010-05-06,5.8,5.99,5.65,5.99,78200,3.56999898689553,3.6869472295697,3.47767142688962,3.6869472295697,127047.655101554,0.0,1.0
2010-05-07,5.62,5.93,5.6,5.65,91100,3.45920591488843,3.65001620556733,3.44689557355431,3.47767142688962,148005.644242347,0.0,1.0
2010-05-10,5.972,6.19,5.926,5.96,84800,3.67586792236899,3.81005064291092,3.64755413730051,3.66848171756852,137770.347220099,0.0,1.0
2010-05-11,5.9701,6.03,5.86,5.97,18500,3.67469843994225,3.71156791223794,3.6069300108979,3.67463688823558,30056.0309383471,0.0,1.0
2010-05-12,6.15,6.18,6.02,6.02,73700,3.78542996024268,3.80389547224386,3.70541274157088,3.70541274157088,119736.728657091,0.0,1.0
2010-05-13,6.01,6.11,6.01,6.09,31400,3.69925757090382,3.76080927757443,3.69925757090382,3.74849893624031,51014.0200791405,0.0,1.0
2010-05-14,5.86,6.0,5.741,6.0,35900,3.6069300108979,3.69310240023676,3.53368347995987,3.69310240023676,58324.9465236033,0.0,1.0
2010-05-17,5.8,5.85,5.65,5.85,23100,3.56999898689553,3.60077484023084,3.47767142688962,3.60077484023084,37529.4224149091,0.0,1.0
2010-05-18,5.68,5.85,5.661,5.85,19100,3.4961369388908,3.60077484023084,3.48444211462338,3.60077484023084,31030.8211309421,0.0,1.0
2010-05-19,5.68,5.8,5.6,5.7,69700,3.4961369388908,3.56999898689553,3.44689557355431,3.50844728022492,113238.127373124,0.0,1.0
2010-05-20,5.52,5.62,5.4,5.58,115400,3.39765420821782,3.45920591488843,3.32379216021308,3.43458523222019,187484.647042446,0.0,1.0
2010-05-21,5.72,5.82,5.29,5.29,252400,3.52075762155904,3.58230932822966,3.25608528287541,3.25608528287541,410061.741018314,0.0,1.0
2010-05-24,5.57,5.64,5.54,5.61,22700,3.42843006155313,3.47151625622255,3.40996454955194,3.45305074422137,36879.5622865123,0.0,1.0
2010-05-25,5.459,5.46,5.32,5.35,65300,3.36010766714875,3.36072318421545,3.27455079487659,3.29301630687778,106089.66596076,0.0,1.0
2010-05-26,5.4,5.5598,5.27,5.55,39000,3.32379216021308,3.42215178747272,3.24377494154129,3.416119720219,63361.3625186777,0.0,1.0
2010-05-27,5.73,5.73,5.6,5.63,28300,3.52691279222611,3.52691279222611,3.44689557355431,3.46536108555549,45977.6040840661,0.0,1.0
2010-05-28,5.62,5.71,5.58,5.71,16500,3.45920591488843,3.51460245089198,3.43458523222019,3.51460245089198,26806.7302963636,0.0,1.0
2010-06-01,5.56,5.693,5.55,5.55,16900,3.42227489088606,3.50413866075798,3.416119720219,3.416119720219,27456.5904247604,0.0,1.0
2010-06-02,5.7599,5.76,5.49,5.5,32500,3.54531675252062,3.54537830422729,3.37918869621664,3.3853438668837,52801.1354322314,0.0,1.0
2010-06-03,5.69,5.82,5.59,5.82,13700,3.50229210955786,3.58230932822966,3.44074040288725,3.58230932822966,22257.7093975868,0.0,1.0
2010-06-04,5.4976,5.68,5.4786,5.59,21000,3.3838666259236,3.4961369388908,3.37217180165619,3.44074040288725,34117.6567408265,0.0,1.0
2010-06-07,5.392,5.44,5.29,5.35,22700,3.31886802367944,3.34841284288133,3.25608528287541,3.29301630687778,36879.5622865123,0.0,1.0
2010-06-08,5.33,5.37,5.27,5.37,21700,3.28070596554366,3.3053266482119,3.24377494154129,3.3053266482119,35254.9119655206,0.0,1.0
2010-06-09,5.35,5.45,5.35,5.35,34300,3.29301630687778,3.35456801354839,3.29301630687778,3.29301630687778,55725.5060100165,0.0,1.0
2010-06-10,5.56,5.62,5.38,5.38,24900,3.42227489088606,3.45920591488843,3.31148181887896,3.31148181887896,40453.7929926943,0.0,1.0
2010-06-11,5.569,5.68,5.48,5.5,31400,3.42781454448642,3.4961369388908,3.37303352554957,3.3853438668837,51014.0200791405,0.0,1.0
2010-06-14,5.67,5.74,5.66,5.7,23200,3.48998176822374,3.53306796289317,3.48382659755668,3.50844728022492,37691.8874470082,0.0,1.0
2010-06-15,5.91,5.919,5.71,5.71,27700,3.63770586423321,3.64324551783356,3.51460245089198,3.51460245089198,45002.8138914711,0.0,1.0
2010-06-16,5.84,5.86,5.765,5.79,21300,3.59461966956378,3.6069300108979,3.54845588956082,3.56384381622847,34605.051837124,0.0,1.0
2010-06-17,5.9,5.9299,5.8201,5.87,15800,3.63155069356615,3.64995465386066,3.58237087993633,3.61308518156496,25669.4750716694,0.0,1.0
2010-06-18,5.9283,5.93,5.9,5.91,3700,3.64896982655393,3.65001620556733,3.63155069356615,3.63770586423321,6011.20618766942,0.0,1.0
2010-06-21,5.92,6.01,5.9,6.0,49100,3.64386103490027,3.69925757090382,3.63155069356615,3.69310240023676,79770.3307606942,0.0,1.0
2010-06-22,5.86,5.92,5.84,5.91,24000,3.6069300108979,3.64386103490027,3.59461966956378,3.63770586423321,38991.6077038017,0.0,1.0
2010-06-23,5.85,5.88,5.77,5.77,9600,3.60077484023084,3.61924035223202,3.55153347489435,3.55153347489435,15596.6430815207,0.0,1.0
2010-06-24,5.78,5.81,5.69,5.79,29600,3.55768864556141,3.5761541575626,3.50229210955786,3.56384381622847,48089.6495013554,0.0,1.0
2010-06-25,5.86,5.87,5.73,5.76,13400,3.6069300108979,3.61308518156496,3.52691279222611,3.54537830422729,21770.3143012893,0.0,1.0
2010-06-28,5.77,5.87,5.7235,5.87,13800,3.55153347489435,3.61308518156496,3.52291193129252,3.61308518156496,22420.174429686,0.0,1.0
2010-06-29,5.63,5.67,5.57,5.61,29700,3.46536108555549,3.48998176822374,3.42843006155313,3.45305074422137,48252.1145334546,0.0,1.0
2010-06-30,5.51,5.63,5.44,5.61,18600,3.39149903755076,3.46536108555549,3.34841284288133,3.45305074422137,30218.4959704463,0.0,1.0
2010-07-01,5.65,5.65,5.48,5.48,12500,3.47767142688962,3.47767142688962,3.37303352554957,3.37303352554957,20308.1290123967,0.0,1.0
2010-07-02,5.66,5.69,5.6132,5.68,3000,3.48382659755668,3.50229210955786,3.45502039883483,3.4961369388908,4873.9509629752,0.0,1.0
2010-07-06,5.82,5.88,5.75,5.88,12100,3.58230932822966,3.61924035223202,3.53922313356023,3.61924035223202,19658.268884,0.0,1.0
2010-07-07,5.9,5.9,5.79,5.79,23100,3.63155069356615,3.63155069356615,3.56384381622847,3.56384381622847,37529.4224149091,0.0,1.0
2010-07-08,5.95,6.07,5.92,6.07,22900,3.66232654690145,3.73618859490619,3.64386103490027,3.73618859490619,37204.4923507108,0.0,1.0
2010-07-09,5.94,5.95,5.9,5.93,13000,3.65617137623439,3.66232654690145,3.63155069356615,3.65001620556733,21120.4541728926,0.0,1.0
2010-07-12,5.95,5.953,5.93,5.95,22100,3.66232654690145,3.66417309810157,3.65001620556733,3.66232654690145,35904.7720939174,0.0,1.0
2010-07-13,6.14,6.16,5.95,5.95,43400,3.77927478957562,3.79158513090974,3.66232654690145,3.66232654690145,70509.8239310413,0.0,1.0
2010-07-14,6.12,6.15,6.06,6.06,11300,3.7669644482415,3.78542996024268,3.73003342423913,3.73003342423913,18358.5486272066,0.0,1.0
2010-07-15,6.22,6.22,6.08,6.14,26900,3.82851615491211,3.82851615491211,3.74234376557325,3.77927478957562,43703.0936346777,0.0,1.0
2010-07-16,6.01,6.18,5.9624,6.18,6600,3.69925757090382,3.80389547224386,3.66995895852861,3.80389547224386,10722.6921185455,0.0,1.0
2010-07-19,6.08,6.12,5.97,6.07,33700,3.74234376557325,3.7669644482415,3.67463688823558,3.73618859490619,54750.7158174215,0.0,1.0
2010-07-20,6.1,6.1,5.87,5.98,10300,3.75465410690737,3.75465410690737,3.61308518156496,3.68079205890264,16733.8983062149,0.0,1.0
2010-07-21,6.0,6.19,5.99,6.18,62000,3.69310240023676,3.81005064291092,3.6869472295697,3.80389547224386,100728.319901488,0.0,1.0
2010-07-22,6.15,6.24,6.08,6.1,18800,3.78542996024268,3.84082649624623,3.74234376557325,3.75465410690737,30543.4260346446,0.0,1.0
2010-07-23,6.22,6.22,6.16,6.22,40300,3.82851615491211,3.82851615491211,3.79158513090974,3.82851615491211,65473.4079359669,0.0,1.0
2010-07-26,6.35,6.36,6.21,6.25,50900,3.9085333735839,3.91468854425097,3.82236098424505,3.84698166691329,82694.7013384794,0.0,1.0
2010-07-27,6.36,6.36,6.33,6.35,16300,3.91468854425097,3.91468854425097,3.89622303224978,3.9085333735839,26481.8002321653,0.0,1.0
2010-07-28,6.32,6.371,6.31,6.36,27300,3.89006786158272,3.92145923198473,3.88391269091566,3.91468854425097,44352.9537630744,0.0,1.0
2010-07-29,6.354,6.41,6.35,6.39,22800,3.91099544185073,3.94546439758627,3.9085333735839,3.93315405625215,37042.0273186116,0.0,1.0
2010-07-30,6.35,6.4,6.27,6.29,29300,3.9085333735839,3.93930922691921,3.85929200824741,3.87160234958154,47602.2544050579,0.0,1.0
2010-08-02,6.58,6.63,6.4,6.4,44800,4.05010229892631,4.08087815226162,3.93930922691921,3.93930922691921,72784.3343804298,0.0,1.0
2010-08-03,6.66,6.76,6.58,6.62,58100,4.0993436642628,4.16089537093342,4.05010229892631,4.07472298159456,94392.1836496199,0.0,1.0
2010-08-04,6.7,6.76,6.651,6.71,39700,4.12396434693105,4.16089537093342,4.09380401066245,4.13011951759811,64498.6177433719,0.0,1.0
2010-08-05,6.6,6.67,6.58,6.67,14600,4.06241264026044,4.10549883492987,4.05010229892631,4.10549883492987,23719.8946864793,0.0,1.0
2010-08-06,6.58,6.71,6.38,6.38,11300,4.05010229892631,4.13011951759811,3.92699888558509,3.92699888558509,18358.5486272066,0.0,1.0
2010-08-09,6.65,6.67,6.6,6.67,15900,4.09318849359574,4.10549883492987,4.06241264026044,4.10549883492987,25831.9401037686,0.0,1.0
2010-08-10,6.58,6.59,6.51,6.55,15400,4.05010229892631,4.05625746959338,4.00701610425689,4.03163678692513,25019.6149432727,0.0,1.0
2010-08-11,6.3,6.48,6.3,6.48,17800,3.8777575202486,3.9885505922557,3.8777575202486,3.9885505922557,28918.7757136529,0.0,1.0
2010-08-12,6.3,6.3499,6.1956,6.23,8300,3.8777575202486,3.90847182187723,3.81349753848448,3.83467132557917,13484.5976642314,0.0,1.0
2010-08-13,6.2101,6.31,6.2101,6.29,3400,3.82242253595172,3.88391269091566,3.82242253595172,3.87160234958154,5523.8110913719,0.0,1.0
2010-08-16,6.24,6.311,6.18,6.18,10100,3.84082649624623,3.88452820798237,3.80389547224386,3.80389547224386,16408.9682420165,0.0,1.0
2010-08-17,6.37,6.4499,6.32,6.35,9200,3.92084371491803,3.97002352854785,3.89006786158272,3.9085333735839,14946.782953124,0.0,1.0
2010-08-18,6.34,6.38,6.17,6.36,6200,3.90237820291684,3.92699888558509,3.7977403015768,3.91468854425097,10072.8319901488,0.0,1.0
2010-08-19,6.25,6.3244,6.25,6.3244,3400,3.84698166691329,3.89277613667623,3.84698166691329,3.89277613667623,5523.8110913719,0.0,1.0
2010-08-20,6.16,6.28,6.16,6.21,4000,3.79158513090974,3.86544717891448,3.79158513090974,3.82236098424505,6498.60128396694,0.0,1.0
2010-08-23,6.14,6.19,6.14,6.178,14200,3.77927478957562,3.81005064291092,3.77927478957562,3.80266443811045,23070.0345580826,0.0,1.0
2010-08-24,6.05,6.11,5.96,6.1,24800,3.72387825357207,3.76080927757443,3.66848171756852,3.75465410690737,40291.327960595,0.0,1.0
2010-08-25,6.0,6.01,5.85,5.96,6200,3.69310240023676,3.69925757090382,3.60077484023084,3.66848171756852,10072.8319901488,0.0,1.0
2010-08-26,6.02,6.0236,5.97,6.01,2100,3.70541274157088,3.70762860301102,3.67463688823558,3.69925757090382,3411.76567408265,0.0,1.0
2010-08-27,6.14,6.18,6.0,6.0,14100,3.77927478957562,3.80389547224386,3.69310240023676,3.69310240023676,22907.5695259835,0.0,1.0
2010-08-30,6.092,6.092,6.08,6.08,5300,3.74972997037372,3.74972997037372,3.74234376557325,3.74234376557325,8610.6467012562,0.0,1.0
2010-08-31,6.09,6.09,5.99,6.09,10700,3.74849893624031,3.74849893624031,3.6869472295697,3.74849893624031,17383.7584346116,0.0,1.0
2010-09-01,6.3,6.31,6.22,6.28,22700,3.8777575202486,3.88391269091566,3.82851615491211,3.86544717891448,36879.5622865124,0.0,1.0
2010-09-02,6.42,6.5,6.33,6.33,22200,3.95161956825333,4.00086093358982,3.89622303224978,3.89622303224978,36067.2371260166,0.0,1.0
2010-09-03,6.48,6.5212,6.3503,6.45,8200,3.9885505922557,4.01390989540399,3.90871802870392,3.97008508025452,13322.1326321322,0.0,1.0
2010-09-07,6.45,6.5,6.4,6.46,48500,3.97008508025452,4.00086093358982,3.93930922691921,3.97624025092158,78795.5405680991,0.0,1.0
2010-09-08,6.501,6.51,6.48,6.48,46000,4.00147645065653,4.00701610425689,3.9885505922557,3.9885505922557,74733.9147656198,0.0,1.0
2010-09-09,6.55,6.6,6.5101,6.53,87600,4.03163678692513,4.06241264026044,4.00707765596356,4.01932644559101,142319.368118876,0.0,1.0
2010-09-10,6.56,6.56,6.43,6.52,7800,4.03779195759219,4.03779195759219,3.95777473892039,4.01317127492395,12672.2725037355,0.0,1.0
2010-09-13,6.56,6.64,5.96,5.99,35000,4.03779195759219,4.08703332292868,3.66848171756852,3.6869472295697,56862.7612347107,0.0,1.0
2010-09-14,6.64,6.64,6.53,6.53,34400,4.08703332292868,4.08703332292868,4.01932644559101,4.01932644559101,55887.9710421157,0.0,1.0
2010-09-15,6.66,6.71,6.5275,6.55,32100,4.0993436642628,4.13011951759811,4.01778765292424,4.03163678692513,52151.2753038348,0.0,1.0
2010-09-16,6.61,6.69,6.61,6.61,23700,4.0685678109275,4.11780917626399,4.0685678109275,4.0685678109275,38504.2126075041,0.0,1.0
2010-09-17,6.62,6.64,6.56,6.62,34400,4.07472298159456,4.08703332292868,4.03779195759219,4.07472298159456,55887.9710421157,0.0,1.0
2010-09-20,6.7,6.73,6.57,6.57,23300,4.12396434693105,4.14242985893223,4.04394712825925,4.04394712825925,37854.3524791074,0.0,1.0
2010-09-21,6.7,6.732,6.64,6.65,52100,4.12396434693105,4.14366089306565,4.08703332292868,4.09318849359574,84644.2817236694,0.0,1.0
2010-09-22,6.71,6.75,6.7,6.7,23400,4.13011951759811,4.15474020026635,4.12396434693105,4.12396434693105,38016.8175112066,0.0,1.0
2010-09-23,6.67,6.75,6.61,6.62,40600,4.10549883492987,4.15474020026635,4.0685678109275,4.07472298159456,65960.8030322644,0.0,1.0
2010-09-24,6.83,6.88,6.71,6.71,27900,4.20398156560285,4.23475741893815,4.13011951759811,4.13011951759811,45327.7439556694,0.0,1.0
2010-09-27,6.85,6.89,6.8,6.8,11000,4.21629190693697,4.24091258960521,4.18551605360166,4.18551605360166,17871.1535309091,0.0,1.0
2010-09-28,6.93,6.93,6.75,6.79,14700,4.26553327227346,4.26553327227346,4.15474020026635,4.1793608829346,23882.3597185785,0.0,1.0
2010-09-29,6.93,6.94,6.8799,6.92,43500,4.26553327227346,4.27168844294052,4.23469586723148,4.2593781016064,70672.2889631404,0.0,1.0
2010-09-30,6.93,6.99,6.883,6.95,29400,4.26553327227346,4.30246429627583,4.23660397013827,4.27784361360758,47764.719437157,0.0,1.0
2010-10-01,7.03,7.106,6.96,6.96,27900,4.32708497894407,4.37386427601374,4.28399878427464,4.28399878427464,45327.7439556694,0.0,1.0
2010-10-04,6.91,6.97,6.91,6.97,5600,4.25322293093934,4.2901539549417,4.25322293093934,4.2901539549417,9098.04179755371,0.0,1.0
2010-10-05,7.01,7.08,6.94,6.98,50300,4.31477463760995,4.35786083227938,4.27168844294052,4.29630912560877,81719.9111458842,0.0,1.0
2010-10-06,7.12,7.14,7.0,7.05,10200,4.38248151494762,4.39479185628174,4.30861946694289,4.33939532027819,16571.4332741157,0.0,1.0
2010-10-07,7.12,7.1999,7.12,7.19,17500,4.38248151494762,4.43166132857744,4.38248151494762,4.42556770961705,28431.3806173554,0.0,1.0
2010-10-08,7.16,7.206,7.08,7.08,10600,4.40710219761587,4.43541598268435,4.35786083227938,4.35786083227938,17221.2934025124,0.0,1.0
2010-10-11,7.16,7.19,7.11,7.11,20700,4.40710219761587,4.42556770961705,4.37632634428056,4.37632634428056,33630.2616445289,0.0,1.0
2010-10-12,7.2,7.21,7.14,7.14,8700,4.43172288028411,4.43787805095117,4.39479185628174,4.39479185628174,14134.4577926281,0.0,1.0
2010-10-13,7.26,7.32,7.22,7.27,19500,4.46865390428648,4.50558492828885,4.44403322161823,4.47480907495354,31680.6812593388,0.0,1.0
2010-10-14,7.33,7.3399,7.28,7.28,13700,4.51174009895591,4.5178337179163,4.4809642456206,4.4809642456206,22257.7093975868,0.0,1.0
2010-10-15,7.34,7.36,7.31,7.31,37000,4.51789526962297,4.53020561095709,4.49942975762179,4.49942975762179,60112.0618766942,0.0,1.0
2010-10-18,7.36,7.4,7.27,7.3,66400,4.53020561095709,4.55482629362534,4.47480907495354,4.49327458695473,107876.781313851,0.0,1.0
2010-10-19,7.23,7.36,7.23,7.31,37200,4.4501883922853,4.53020561095709,4.4501883922853,4.49942975762179,60436.9919408925,0.0,1.0
2010-10-20,7.32,7.35,7.19,7.19,14100,4.50558492828885,4.52405044029003,4.42556770961705,4.42556770961705,22907.5695259835,0.0,1.0
2010-10-21,7.339,7.37,7.31,7.34,25000,4.51727975255626,4.53636078162415,4.49942975762179,4.51789526962297,40616.2580247934,0.0,1.0
2010-10-22,7.43,7.43,7.37,7.38,28200,4.57329180562652,4.57329180562652,4.53636078162415,4.54251595229121,45815.1390519669,0.0,1.0
2010-10-25,7.44,7.49,7.4,7.45,17700,4.57944697629358,4.61022282962889,4.55482629362534,4.58560214696064,28756.3106815537,0.0,1.0
2010-10-26,7.4,7.4,7.34,7.34,11200,4.55482629362534,4.55482629362534,4.51789526962297,4.51789526962297,18196.0835951074,0.0,1.0
2010-10-27,7.274,7.45,7.24,7.39,34900,4.47727114322037,4.58560214696064,4.45634356295236,4.54867112295828,56700.2962026115,0.0,1.0
2010-10-28,7.36,7.37,7.33,7.34,14400,4.53020561095709,4.53636078162415,4.51174009895591,4.51789526962297,23394.964622281,0.0,1.0
2010-10-29,7.43,7.57,7.32,7.32,38100,4.57329180562652,4.65946419496538,4.50558492828885,4.50558492828885,61899.1772297851,0.0,1.0
2010-11-01,7.39,7.45,7.36,7.44,20800,4.54867112295828,4.58560214696064,4.53020561095709,4.57944697629358,33792.7266766281,0.0,1.0
2010-11-02,7.47,7.51,7.45,7.47,31100,4.59791248829477,4.62253317096301,4.58560214696064,4.59791248829477,50526.6249828429,0.0,1.0
2010-11-03,7.49,7.5399,7.47,7.5,18600,4.61022282962889,4.64093713125752,4.59791248829477,4.61637800029595,30218.4959704463,0.0,1.0
2010-11-04,7.62,7.67,7.62,7.63,23300,4.69024004830069,4.72101590163599,4.69024004830069,4.69639521896775,37854.3524791074,0.0,1.0
2010-11-05,7.61,7.62,7.58,7.58,55800,4.68408487763362,4.69024004830069,4.66561936563244,4.66561936563244,90655.4879113389,0.0,1.0
2010-11-08,7.57,7.63,7.52,7.63,35900,4.65946419496538,4.69639521896775,4.62868834163007,4.69639521896775,58324.9465236033,0.0,1.0
2010-11-09,7.44,7.56,7.321,7.55,19300,4.57944697629358,4.65330902429832,4.50620044535555,4.64715385363126,31355.7511951405,0.0,1.0
2010-11-10,7.52,7.52,7.45,7.45,10500,4.62868834163007,4.62868834163007,4.58560214696064,4.58560214696064,17058.8283704132,0.0,1.0
2010-11-11,7.33,7.5,7.23,7.5,30700,4.51174009895591,4.61637800029595,4.4501883922853,4.61637800029595,49876.7648544463,0.0,1.0
2010-11-12,7.28,7.39,7.23,7.29,35900,4.4809642456206,4.54867112295828,4.4501883922853,4.48711941628766,58324.9465236033,0.0,1.0
2010-11-15,7.35,7.38,7.31,7.31,19400,4.52405044029003,4.54251595229121,4.49942975762179,4.49942975762179,31518.2162272397,0.0,1.0
2010-11-16,7.21,7.3,7.11,7.3,19700,4.43787805095117,4.49327458695473,4.37632634428056,4.49327458695473,32005.6113235372,0.0,1.0
2010-11-17,7.24,7.27,7.16,7.16,29400,4.45634356295236,4.47480907495354,4.40710219761587,4.40710219761587,47764.719437157,0.0,1.0
2010-11-18,7.35,7.392,7.26,7.35,27100,4.52405044029003,4.54990215709169,4.46865390428648,4.52405044029003,44028.023698876,0.0,1.0
2010-11-19,7.38,7.38,7.31,7.32,4200,4.54251595229121,4.54251595229121,4.49942975762179,4.50558492828885,6823.53134816529,0.0,1.0
2010-11-22,7.34,7.3799,7.21,7.24,8200,4.51789526962297,4.54245440058454,4.43787805095117,4.45634356295236,13322.1326321322,0.0,1.0
2010-11-23,7.15,7.23,7.13,7.23,13000,4.40094702694881,4.4501883922853,4.38863668561468,4.4501883922853,21120.4541728925,0.0,1.0
2010-11-24,7.22,7.22,7.1918,7.2,11700,4.44403322161823,4.44403322161823,4.42667564033712,4.43172288028411,19008.4087556033,0.0,1.0
2010-11-26,7.04,7.12,6.92,7.12,18600,4.33324014961113,4.38248151494762,4.2593781016064,4.38248151494762,30218.4959704463,0.0,1.0
2010-11-29,7.0599,7.0599,7.0,7.04,16900,4.34548893923858,4.34548893923858,4.30861946694289,4.33324014961113,27456.5904247604,0.0,1.0
2010-11-30,7.08,7.24,6.9,6.94,82900,4.35786083227938,4.45634356295236,4.24706776027227,4.27168844294052,134683.511610215,0.0,1.0
2010-12-01,7.18,7.201,7.14,7.16,19500,4.41941253894999,4.43233839735082,4.39479185628174,4.40710219761587,31680.6812593388,0.0,1.0
2010-12-02,7.25,7.29,7.15,7.15,5200,4.46249873361942,4.48711941628766,4.40094702694881,4.40094702694881,8448.18166915702,0.0,1.0
2010-12-03,7.38,7.38,7.15,7.15,9600,4.54251595229121,4.54251595229121,4.40094702694881,4.40094702694881,15596.6430815207,0.0,1.0
2010-12-06,7.37,7.37,7.28,7.28,7200,4.53636078162415,4.53636078162415,4.4809642456206,4.4809642456206,11697.4823111405,0.0,1.0
2010-12-07,7.37,7.45,7.37,7.38,18600,4.53636078162415,4.58560214696064,4.53636078162415,4.54251595229121,30218.4959704463,0.0,1.0
2010-12-08,7.39,7.452,7.37,7.37,20600,4.54867112295828,4.58683318109406,4.53636078162415,4.53636078162415,33467.7966124297,0.0,1.0
2010-12-09,7.38,7.396,7.38,7.39,14700,4.54251595229121,4.55236422535851,4.54251595229121,4.54867112295828,23882.3597185785,0.0,1.0
2010-12-10,7.37,7.39,7.31,7.31,4000,4.53636078162415,4.54867112295828,4.49942975762179,4.49942975762179,6498.60128396695,0.0,1.0
2010-12-13,7.44,7.4501,7.39,7.43,3600,4.57944697629358,4.58566369866731,4.54867112295828,4.57329180562652,5848.74115557025,0.0,1.0
2010-12-14,7.47,7.48,7.43,7.43,5900,4.59791248829477,4.60406765896183,4.57329180562652,4.57329180562652,9585.43689385123,0.0,1.0
2010-12-15,7.41,7.446,7.36,7.4,11300,4.5609814642924,4.58314007869382,4.53020561095709,4.55482629362534,18358.5486272066,0.0,1.0
2010-12-16,7.43,7.43,7.31,7.38,36800,4.57329180562652,4.57329180562652,4.49942975762179,4.54251595229121,59787.1318124959,0.0,1.0
2010-12-17,7.41,7.43,7.329,7.37,44100,4.5609814642924,4.57329180562652,4.5111245818892,4.53636078162415,71647.0791557355,0.0,1.0
2010-12-20,7.4501,7.52,7.3,7.38,17500,4.58566369866731,4.62868834163007,4.49327458695473,4.54251595229121,28431.3806173554,0.0,1.0
2010-12-21,7.44,7.461,7.36,7.36,22100,4.57944697629358,4.59237283469441,4.53020561095709,4.53020561095709,35904.7720939174,0.0,1.0
2010-12-22,7.4,7.42,7.32,7.32,11600,4.55482629362534,4.56713663495946,4.50558492828885,4.50558492828885,18845.9437235041,0.0,1.0
2010-12-23,7.43,7.44,7.38,7.42,5400,4.57329180562652,4.57944697629358,4.54251595229121,4.56713663495946,8773.11173335537,0.0,1.0
2010-12-27,7.33,7.448,7.33,7.33,46800,4.51174009895591,4.58437111282723,4.51174009895591,4.51174009895591,76033.6350224132,0.0,1.0
2010-12-28,7.34,7.36,7.3,7.35,9100,4.51789526962297,4.53020561095709,4.49327458695473,4.52405044029003,14784.3179210248,0.0,1.0
2010-12-29,7.47,7.47,7.13,7.28,37200,4.62561075629654,4.62561075629654,4.41507425600995,4.50795800613639,60075.0937855579,0.045,1.0
2010-12-30,7.49,7.55,7.4,7.42,15900,4.6379952563134,4.67514875636398,4.58226500623754,4.5946495062544,25677.2578276981,0.0,1.0
2010-12-31,7.58,7.66,7.4,7.4,32900,4.69372550638926,4.7432635064567,4.58226500623754,4.58226500623754,53130.9297189477,0.0,1.0
2011-01-03,7.74,7.8,7.6,7.62,32500,4.79280150652413,4.8299550065747,4.70611000640612,4.71849450642298,52484.9609685653,0.0,1.0
2011-01-04,7.71,7.8,7.671,7.69,5800,4.77422475649884,4.8299550065747,4.75007498146597,4.76184025648198,9366.54688054397,0.0,1.0
2011-01-05,7.6,7.69,7.541,7.69,10500,4.70611000640612,4.76184025648198,4.66957573135639,4.76184025648198,16956.6796975365,0.0,1.0
2011-01-06,7.51,7.67,7.3,7.57,39600,4.65037975633026,4.74945575646512,4.52034250615325,4.68753325638083,63950.9062878519,0.0,1.0
2011-01-07,7.49,7.59,7.44,7.53,85200,4.6379952563134,4.69991775639769,4.60703400627126,4.66276425634712,137591.343831439,0.0,1.0
2011-01-10,7.47,7.5,7.41,7.45,10200,4.62561075629654,4.64418750632183,4.58845725624597,4.61322625627968,16472.2031347497,0.0,1.0
2011-01-11,7.31,7.53,7.24,7.53,36400,4.52653475616168,4.66276425634712,4.48318900610267,4.66276425634712,58783.1562847931,0.0,1.0
2011-01-12,7.41,7.43,7.13,7.15,33200,4.58845725624597,4.60084175626283,4.41507425600995,4.42745875602681,53615.4062817344,0.0,1.0
2011-01-13,7.54,7.55,7.4,7.4,4200,4.66895650635555,4.67514875636398,4.58226500623754,4.58226500623754,6782.67187901459,0.0,1.0
2011-01-14,7.63,7.69,7.461,7.49,15100,4.72468675643141,4.76184025648198,4.62003773128896,4.6379952563134,24385.3203269334,0.0,1.0
2011-01-18,7.61,7.632,7.52,7.52,10800,4.71230225641455,4.72592520643309,4.65657200633869,4.65657200633869,17441.1562603232,0.0,1.0
2011-01-19,7.64,7.66,7.55,7.55,10200,4.73087900643984,4.7432635064567,4.67514875636398,4.67514875636398,16472.2031347497,0.0,1.0
2011-01-20,7.63,7.63,7.42,7.54,9000,4.72468675643141,4.72468675643141,4.5946495062544,4.66895650635555,14534.2968836027,0.0,1.0
2011-01-21,7.57,7.63,7.54,7.58,21900,4.68753325638083,4.72468675643141,4.66895650635555,4.69372550638926,35366.7890834333,0.0,1.0
2011-01-24,7.62,7.674,7.5,7.51,35800,4.71849450642298,4.7519326564685,4.64418750632183,4.65037975633026,57814.2031592197,0.0,1.0
2011-01-25,7.68,7.69,7.6201,7.64,11600,4.75564800647355,4.76184025648198,4.71855642892306,4.73087900643984,18733.0937610879,0.0,1.0
2011-01-26,7.72,7.73,7.666,7.69,8500,4.78041700650727,4.7866092565157,4.74697885646175,4.76184025648198,13726.8359456248,0.0,1.0
2011-01-27,7.82,7.82,7.51,7.69,25500,4.84233950659156,4.84233950659156,4.65037975633026,4.76184025648198,41180.5078368744,0.0,1.0
2011-01-28,7.62,7.86,7.62,7.86,6200,4.71849450642298,4.86710850662528,4.71849450642298,4.86710850662528,10012.5156309263,0.0,1.0
2011-01-31,7.77,7.77,7.54,7.54,25800,4.81137825654942,4.81137825654942,4.66895650635555,4.66895650635555,41664.9843996611,0.0,1.0
2011-02-01,7.86,7.9,7.8,7.84,28900,4.86710850662528,4.89187750665899,4.8299550065747,4.85472400660842,46671.2422151242,0.0,1.0
2011-02-02,7.93,7.93,7.83,7.83,11000,4.91045425668428,4.91045425668428,4.84853175659999,4.84853175659999,17764.1406355144,0.0,1.0
2011-02-03,7.9,7.95,7.8,7.95,21700,4.89187750665899,4.92283875670114,4.8299550065747,4.92283875670114,35043.8047082421,0.0,1.0
2011-02-04,7.9,7.92,7.73,7.88,22900,4.89187750665899,4.90426200667585,4.7866092565157,4.87949300664214,36981.7109593891,0.0,1.0
2011-02-07,7.89,7.92,7.82,7.88,15400,4.88568525665057,4.90426200667585,4.84233950659156,4.87949300664214,24869.7968897202,0.0,1.0
2011-02-08,8.02,8.0499,7.89,7.96,14600,4.96618450676014,4.98469933428535,4.88568525665057,4.92903100670957,23577.8593889555,0.0,1.0
2011-02-09,7.96,8.14,7.89,8.14,9600,4.92903100670957,5.04049150686129,4.88568525665057,5.04049150686129,15503.2500091762,0.0,1.0
2011-02-10,7.87,7.88,7.83,7.83,9300,4.87330075663371,4.87949300664214,4.84853175659999,4.84853175659999,15018.7734463895,0.0,1.0
2011-02-11,7.87,7.87,7.83,7.83,11100,4.87330075663371,4.87330075663371,4.84853175659999,4.84853175659999,17925.63282311,0.0,1.0
2011-02-14,7.85,7.8999,7.8301,7.8301,9200,4.86091625661685,4.89181558415891,4.84859367910007,4.84859367910007,14857.2812587939,0.0,1.0
2011-02-15,7.83,7.86,7.81,7.86,13200,4.84853175659999,4.86710850662528,4.83614725658313,4.86710850662528,21316.9687626173,0.0,1.0
2011-02-16,7.89,7.92,7.86,7.86,32300,4.88568525665057,4.90426200667585,4.86710850662528,4.86710850662528,52161.9765933741,0.0,1.0
2011-02-17,7.9,7.9,7.85,7.86,4800,4.89187750665899,4.89187750665899,4.86091625661685,4.86710850662528,7751.62500458812,0.0,1.0
2011-02-18,7.9599,7.96,7.87,7.87,45000,4.92896908420948,4.92903100670957,4.87330075663371,4.87330075663371,72671.4844180136,0.0,1.0
2011-02-22,7.8,7.9,7.75,7.9,31600,4.8299550065747,4.89187750665899,4.79899375653256,4.89187750665899,51031.5312802051,0.0,1.0
2011-02-23,7.8599,7.9,7.84,7.89,42300,4.86704658412519,4.89187750665899,4.85472400660842,4.88568525665057,68311.1953529328,0.0,1.0
2011-02-24,7.79,7.82,7.75,7.82,6900,4.82376275656627,4.84233950659156,4.79899375653256,4.84233950659156,11142.9609440954,0.0,1.0
2011-02-25,7.8199,7.85,7.76,7.85,9400,4.84227758409148,4.86091625661685,4.80518600654099,4.86091625661685,15180.265633985,0.0,1.0
2011-02-28,7.95,7.95,7.75,7.75,42900,4.92283875670114,4.92283875670114,4.79899375653256,4.79899375653256,69280.1484785062,0.0,1.0
2011-03-01,7.8799,7.96,7.79,7.96,10900,4.87943108414205,4.92903100670957,4.82376275656627,4.92903100670957,17602.6484479188,0.0,1.0
2011-03-02,7.98,7.99,7.89,7.89,23800,4.94141550672643,4.94760775673486,4.88568525665057,4.88568525665057,38435.1406477494,0.0,1.0
2011-03-03,8.02,8.11,8.0,8.0,10000,4.96618450676014,5.02191475683601,4.95380000674329,4.95380000674329,16149.2187595586,0.0,1.0
2011-03-04,8.0301,8.064,7.97,8.01,48000,4.97243867926866,4.99343040679723,4.935223256718,4.95999225675171,77516.250045881,0.0,1.0
2011-03-07,8.0,8.04,7.9099,8.04,8300,4.95380000674329,4.978569006777,4.89800783416734,4.978569006777,13403.8515704336,0.0,1.0
2011-03-08,8.04,8.06,7.96,7.96,1900,4.978569006777,4.99095350679386,4.92903100670957,4.92903100670957,3068.35156431613,0.0,1.0
2011-03-09,7.95,7.96,7.95,7.96,300,4.92283875670114,4.92903100670957,4.92283875670114,4.92903100670957,484.476562786757,0.0,1.0
2011-03-10,7.86,7.93,7.78,7.89,29700,4.86710850662528,4.91045425668428,4.81757050655785,4.88568525665057,47963.1797158889,0.0,1.0
2011-03-11,7.88,7.88,7.77,7.83,25300,4.87949300664214,4.87949300664214,4.81137825654942,4.84853175659999,40857.5234616831,0.0,1.0
2011-03-14,7.76,7.81,7.74,7.81,4200,4.80518600654099,4.83614725658313,4.79280150652413,4.83614725658313,6782.67187901459,0.0,1.0
2011-03-15,7.6199,7.65,7.4,7.4,14300,4.71843258392289,4.73707125644827,4.58226500623754,4.58226500623754,23093.3828261688,0.0,1.0
2011-03-16,7.45,7.5699,7.41,7.5401,22700,4.61322625627968,4.68747133388075,4.58845725624597,4.66901842885563,36658.726584198,0.0,1.0
2011-03-17,7.616,7.661,7.56,7.59,7000,4.71601760641961,4.74388273145754,4.6813410063724,4.69991775639769,11304.453131691,0.0,1.0
2011-03-18,7.67,7.78,7.65,7.65,13300,4.74945575646512,4.81757050655785,4.73707125644827,4.73707125644827,21478.4609502129,0.0,1.0
2011-03-21,8.01,8.01,7.72,7.72,10900,4.95999225675171,4.95999225675171,4.78041700650727,4.78041700650727,17602.6484479188,0.0,1.0
2011-03-22,7.9799,7.99,7.91,7.99,2500,4.94135358422634,4.94760775673486,4.89806975666742,4.94760775673486,4037.30468988964,0.0,1.0
2011-03-23,7.95,7.97,7.88,7.88,3500,4.92283875670114,4.935223256718,4.87949300664214,4.87949300664214,5652.2265658455,0.0,1.0
2011-03-24,8.034,8.08,7.96,7.97,26200,4.97485365677194,5.00333800681072,4.92903100670957,4.935223256718,42310.9531500435,0.0,1.0
2011-03-25,8.04,8.07,7.95,8.0,73900,4.978569006777,4.99714575680229,4.92283875670114,4.95380000674329,119342.726633138,0.0,1.0
2011-03-28,8.03,8.06,8.01,8.01,7200,4.97237675676857,4.99095350679386,4.95999225675171,4.95999225675171,11627.4375068822,0.0,1.0
2011-03-29,8.04,8.04,7.94,7.95,6100,4.978569006777,4.978569006777,4.91664650669271,4.92283875670114,9851.02344333073,0.0,1.0
2011-03-30,8.1,8.1,7.98,8.07,23200,5.01572250682758,5.01572250682758,4.94141550672643,4.99714575680229,37466.1875221758,0.0,1.0
2011-03-31,8.1,8.1,7.89,8.05,8100,5.01572250682758,5.01572250682758,4.88568525665057,4.98476125678543,13080.8671952424,0.0,1.0
2011-04-01,8.12,8.1784,8.04,8.09,29700,5.02810700684443,5.06426974689366,4.978569006777,5.00953025681915,47963.179715889,0.0,1.0
2011-04-04,8.18,8.2,8.09,8.09,22200,5.06526050689501,5.07764500691187,5.00953025681915,5.00953025681915,35851.26564622,0.0,1.0
2011-04-05,8.23,8.23,8.1,8.11,21800,5.09622175693715,5.09622175693715,5.01572250682758,5.02191475683601,35205.2968958377,0.0,1.0
2011-04-06,8.32,8.32,8.23,8.23,55400,5.15195200701302,5.15195200701302,5.09622175693715,5.09622175693715,89466.6719279544,0.0,1.0
2011-04-07,8.285,8.32,8.02,8.31,29900,5.13027913198351,5.15195200701302,4.96618450676014,5.14575975700459,48286.1640910802,0.0,1.0
2011-04-08,8.36,8.3699,8.301,8.36,21700,5.17672100704673,5.18285133455508,5.140186731997,5.17672100704673,35043.8047082421,0.0,1.0
2011-04-11,8.35,8.36,8.3,8.34,5400,5.1705287570383,5.17672100704673,5.13956750699616,5.16433650702987,8720.57813016163,0.0,1.0
2011-04-12,8.25,8.3,8.22,8.28,6800,5.10860625695401,5.13956750699616,5.09002950692873,5.1271830069793,10981.4687564998,0.0,1.0
2011-04-13,8.28,8.34,8.24,8.24,9000,5.1271830069793,5.16433650702987,5.10241400694558,5.10241400694558,14534.2968836027,0.0,1.0
2011-04-14,8.32,8.33,8.2101,8.2101,6500,5.15195200701302,5.15814425702145,5.08389917942038,5.08389917942038,10496.9921937131,0.0,1.0
2011-04-15,8.2601,8.35,8.21,8.28,15000,5.11486042946253,5.1705287570383,5.0838372569203,5.1271830069793,24223.8281393378,0.0,1.0
2011-04-18,7.97,8.13,7.95,8.13,37000,4.935223256718,5.03429925685286,4.92283875670114,5.03429925685286,59752.1094103667,0.0,1.0
2011-04-19,8.03,8.05,7.97,7.97,6300,4.97237675676857,4.98476125678543,4.935223256718,4.935223256718,10174.0078185219,0.0,1.0
2011-04-20,8.2,8.23,8.06,8.06,15900,5.07764500691187,5.09622175693715,4.99095350679386,4.99095350679386,25677.2578276981,0.0,1.0
2011-04-21,8.37,8.37,8.23,8.23,3400,5.18291325705516,5.18291325705516,5.09622175693715,5.09622175693715,5490.73437824991,0.0,1.0
2011-04-25,8.41,8.43,8.26,8.37,19500,5.20768225708888,5.22006675710574,5.11479850696244,5.18291325705516,31490.9765811392,0.0,1.0
2011-04-26,8.46,8.5,8.4,8.4,34900,5.23864350713102,5.26341250716474,5.20149000708045,5.20149000708045,56360.7734708594,0.0,1.0
2011-04-27,8.56,8.59,8.46,8.52,19600,5.30056600721532,5.3191427572406,5.23864350713102,5.2757970071816,31652.4687687348,0.0,1.0
2011-04-28,8.7,8.85,8.46,8.55,49600,5.38725750733332,5.48014125745976,5.23864350713102,5.29437375720689,80100.1250474105,0.0,1.0
2011-04-29,8.78,8.88,8.7,8.7,21000,5.43679550740076,5.49871800748505,5.38725750733332,5.38725750733332,33913.359395073,0.0,1.0
2011-05-02,8.76,8.82,8.7,8.7,44000,5.4244110073839,5.46156450743447,5.38725750733332,5.38725750733332,71056.5625420577,0.0,1.0
2011-05-03,8.71,8.7728,8.6701,8.68,10000,5.39344975734175,5.43233708739469,5.36874267980812,5.37487300731646,16149.2187595586,0.0,1.0
2011-05-04,8.72,8.78,8.65,8.73,30000,5.39964200735018,5.43679550740076,5.35629625729118,5.40583425735861,48447.6562786757,0.0,1.0
2011-05-05,8.492,8.642,8.47,8.63,19500,5.258458707158,5.35134245728443,5.24483575713945,5.34391175727432,31490.9765811392,0.0,1.0
2011-05-06,8.5,8.62,8.48,8.6,23300,5.26341250716474,5.33771950726589,5.25102800714788,5.32533500724903,37627.6797097715,0.0,1.0
2011-05-09,8.47,8.48,8.46,8.47,7400,5.24483575713945,5.25102800714788,5.23864350713102,5.24483575713945,11950.4218820733,0.0,1.0
2011-05-10,8.49,8.51,8.42,8.47,11500,5.25722025715631,5.26960475717317,5.21387450709731,5.24483575713945,18571.6015734924,0.0,1.0
2011-05-11,8.38,8.47,8.38,8.4,13700,5.18910550706359,5.24483575713945,5.18910550706359,5.20149000708045,22124.4297005952,0.0,1.0
2011-05-12,8.34,8.4,8.2904,8.37,5500,5.16433650702987,5.20149000708045,5.13362294698807,5.18291325705516,8882.07031775722,0.0,1.0
2011-05-13,8.3,8.56,8.1704,8.31,19100,5.13956750699616,5.30056600721532,5.05931594688692,5.14575975700459,30845.0078307568,0.0,1.0
2011-05-16,8.3,8.45,8.3,8.31,7300,5.13956750699616,5.23245125712259,5.13956750699616,5.14575975700459,11788.9296944777,0.0,1.0
2011-05-17,8.2799,8.37,8.24,8.36,12100,5.13207488448596,5.18792096319369,5.10734393509152,5.18172273026276,19521.6929322018,0.008,1.0
2011-05-18,8.28,8.32,8.17,8.32,33600,5.13213686681527,5.15692979853901,5.06395630457497,5.15692979853901,54208.9985555356,0.0,1.0
2011-05-19,8.31,8.31,8.22,8.28,32900,5.15073156560808,5.15073156560808,5.09494746922965,5.13213686681527,53079.6444189619,0.0,1.0
2011-05-20,8.23,8.26,8.22,8.26,19000,5.10114570216059,5.1197404009534,5.09494746922965,5.1197404009534,30653.8979927136,0.0,1.0
2011-05-23,8.01,8.1,8.0,8.1,12600,4.96478457767999,5.02056867405841,4.95858634474905,5.02056867405841,20328.3744583258,0.0,1.0
2011-05-24,8.04,8.08,8.01,8.01,8800,4.9833792764728,5.00817220819654,4.96478457767999,4.96478457767999,14197.5948597831,0.0,1.0
2011-05-25,8.07,8.11,8.02,8.05,35300,5.00197397526561,5.02676690698935,4.97098281061092,4.98957750940373,56951.7157443573,0.0,1.0
2011-05-26,8.2,8.25,8.07,8.08,13300,5.08255100336778,5.11354216802246,5.00197397526561,5.00817220819654,21457.7285948995,0.0,1.0
2011-05-27,8.155,8.24,8.1001,8.24,9700,5.05465895517856,5.10734393509152,5.02063065638772,5.10734393509152,15649.6216068064,0.0,1.0
2011-05-31,8.34,8.38,8.28,8.28,28400,5.16932626440089,5.19411919612463,5.13213686681527,5.13213686681527,45819.5106838455,0.0,1.0
2011-06-01,8.22,8.2901,8.21,8.27,19600,5.09494746922965,5.13839708207551,5.08874923629871,5.12593863388433,31621.9158240624,0.0,1.0
2011-06-02,8.29,8.33,8.19,8.19,20300,5.1383350997462,5.16312803146995,5.07635277043684,5.07635277043684,32751.2699606361,0.0,1.0
2011-06-03,8.27,8.3,8.17,8.18,21500,5.12593863388433,5.14453333267714,5.06395630457497,5.0701545375059,34687.3056233338,0.0,1.0
2011-06-06,8.2,8.27,8.2,8.2401,21300,5.08255100336778,5.12593863388433,5.08255100336778,5.10740591742083,34364.6330128842,0.0,1.0
2011-06-07,8.31,8.32,8.27,8.27,10100,5.15073156560808,5.15692979853901,5.12593863388433,5.12593863388433,16294.9668277056,0.0,1.0
2011-06-08,8.22,8.27,8.2,8.25,15300,5.09494746922965,5.12593863388433,5.08255100336778,5.11354216802246,24684.4546993957,0.0,1.0
2011-06-09,8.273,8.274,8.17,8.17,2600,5.12779810376361,5.12841792705671,5.06395630457497,5.06395630457497,4194.74393584502,0.0,1.0
2011-06-10,8.03,8.19,8.01,8.19,9700,4.97718104354186,5.07635277043684,4.96478457767999,5.07635277043684,15649.6216068064,0.0,1.0
2011-06-13,7.89,7.95,7.84,7.93,73000,4.89040578250875,4.92759518009437,4.85941461785407,4.9151987142325,117775.50281411,0.0,1.0
2011-06-14,8.04,8.06,7.99,7.99,6600,4.9833792764728,4.99577574233467,4.95238811181811,4.95238811181811,10648.1961448373,0.0,1.0
2011-06-15,7.88,7.98,7.8601,7.94,73600,4.88420754957782,4.94618987888718,4.87187306604525,4.92139694716343,118743.520645459,0.0,1.0
2011-06-16,7.83,8.01,7.75,7.85,18600,4.85321638492313,4.96478457767999,4.80363052147564,4.86561285078501,30008.5527718144,0.0,1.0
2011-06-17,7.88,7.97,7.85,7.91,25600,4.88420754957782,4.93999164595624,4.86561285078501,4.90280224837062,41302.0941375509,0.0,1.0
2011-06-20,7.9,7.92,7.81,7.8501,4200,4.89660401543969,4.90900048130156,4.84081991906126,4.86567483311432,6776.12481944195,0.0,1.0
2011-06-21,8.08,8.08,7.95,7.95,14200,5.00817220819654,5.00817220819654,4.92759518009437,4.92759518009437,22909.7553419228,0.0,1.0
2011-06-22,8.04,8.1,8.0,8.0,15500,4.9833792764728,5.02056867405841,4.95858634474905,4.95858634474905,25007.1273098453,0.0,1.0
2011-06-23,8.08,8.34,7.81,7.94,25600,5.00817220819654,5.16932626440089,4.84081991906126,4.92139694716343,41302.094137551,0.0,1.0
2011-06-24,7.8,8.01,7.691,8.01,11900,4.83462168613032,4.96478457767999,4.76706094718312,4.96478457767999,19199.0203217522,0.0,1.0
2011-06-27,7.89,7.895,7.75,7.75,10600,4.89040578250875,4.89350489897422,4.80363052147564,4.80363052147564,17101.6483538297,0.0,1.0
2011-06-28,7.94,7.96,7.85,7.85,5200,4.92139694716343,4.93379341302531,4.86561285078501,4.86561285078501,8389.48787169004,0.0,1.0
2011-06-29,8.09,8.13,7.99,7.99,16300,5.01437044112748,5.03916337285122,4.95238811181811,4.95238811181811,26297.8177516438,0.0,1.0
2011-06-30,8.3,8.3,8.15,8.15,10400,5.14453333267714,5.14453333267714,5.0515598387131,5.0515598387131,16778.9757433801,0.0,1.0
2011-07-01,8.4,8.4,8.3,8.3,11300,5.2065156619865,5.2065156619865,5.14453333267714,5.14453333267714,18231.0024904034,0.0,1.0
2011-07-05,8.31,8.35,8.28,8.34,10400,5.15073156560808,5.17552449733182,5.13213686681527,5.16932626440089,16778.9757433801,0.0,1.0
2011-07-06,8.29,8.3,8.176,8.3,36200,5.1383350997462,5.14453333267714,5.06767524433353,5.14453333267714,58403.7424913807,0.0,1.0
2011-07-07,8.35,8.35,8.33,8.34,9800,5.17552449733182,5.17552449733182,5.16312803146995,5.16932626440089,15810.9579120312,0.0,1.0
2011-07-08,8.23,8.32,8.2,8.23,33900,5.10114570216059,5.15692979853901,5.08255100336778,5.10114570216059,54693.00747121,0.0,1.0
2011-07-11,7.89,8.07,7.84,8.06,26600,4.89040578250875,5.00197397526561,4.85941461785407,4.99577574233467,42915.4571897991,0.0,1.0
2011-07-12,7.72,8.17,7.6,7.85,79600,4.78503582268283,5.06395630457497,4.7106570275116,4.86561285078501,128423.698958948,0.0,1.0
2011-07-13,7.85,7.91,7.77,7.77,27200,4.86561285078501,4.90280224837062,4.81602698733752,4.81602698733752,43883.4750211479,0.0,1.0
2011-07-14,7.81,7.94,7.76,7.87,18800,4.84081991906126,4.92139694716343,4.80982875440658,4.87800931664688,30331.225382264,0.0,1.0
2011-07-15,7.79,7.89,7.78,7.81,7300,4.82842345319939,4.89040578250875,4.82222522026845,4.84081991906126,11777.550281411,0.0,1.0
2011-07-18,7.64,7.71,7.6,7.68,11000,4.73544995923534,4.7788375897519,4.7106570275116,4.76024289095909,17746.9935747289,0.0,1.0
2011-07-19,7.74,7.76,7.67,7.67,6600,4.79743228854471,4.80982875440658,4.75404465802815,4.75404465802815,10648.1961448373,0.0,1.0
2011-07-20,7.83,7.84,7.72,7.76,2500,4.85321638492313,4.85941461785407,4.78503582268283,4.80982875440658,4033.40763062021,0.0,1.0
2011-07-21,7.99,8.0,7.86,7.86,22800,4.95238811181811,4.95858634474905,4.87181108371594,4.87181108371594,36784.6775912564,0.0,1.0
2011-07-22,8.02,8.04,7.96,7.96,4000,4.97098281061092,4.9833792764728,4.93379341302531,4.93379341302531,6453.45220899234,0.0,1.0
2011-07-25,7.98,7.99,7.95,7.96,19800,4.94618987888718,4.95238811181811,4.92759518009437,4.93379341302531,31944.5884345121,0.0,1.0
2011-07-26,8.04,8.04,7.95,7.98,13900,4.9833792764728,4.9833792764728,4.92759518009437,4.94618987888718,22425.7464262483,0.0,1.0
2011-07-27,7.81,8.04,7.81,8.04,16000,4.84081991906126,4.9833792764728,4.84081991906126,4.9833792764728,25813.8088359694,0.0,1.0
2011-07-28,7.79,7.86,7.75,7.86,6600,4.82842345319939,4.87181108371594,4.80363052147564,4.87181108371594,10648.1961448374,0.0,1.0
2011-07-29,7.68,7.81,7.6,7.65,30100,4.76024289095909,4.84081991906126,4.7106570275116,4.74164819216628,48562.2278726673,0.0,1.0
2011-08-01,7.71,7.79,7.48,7.76,17800,4.7788375897519,4.82842345319939,4.63627823234036,4.80982875440658,28717.8623300159,0.0,1.0
2011-08-02,7.45,7.62,7.45,7.59,27000,4.61768353354755,4.72305349337347,4.61768353354755,4.70445879458066,43560.8024106983,0.0,1.0
2011-08-03,7.33,7.48,7.271,7.48,4500,4.54330473837632,4.63627823234036,4.50673516408379,4.63627823234036,7260.13373511638,0.0,1.0
2011-08-04,6.88,7.26,6.87,7.26,74200,4.26438425648418,4.49991710785976,4.25818602355325,4.49991710785976,119711.538476808,0.0,1.0
2011-08-05,6.85,7.11,6.55,6.97,192700,4.24578955769138,4.40694361389572,4.05984256976329,4.32016835286261,310895.060168205,0.0,1.0
2011-08-08,6.3,6.73,6.21,6.64,53400,3.90488674648988,4.17141076252014,3.84910265011145,4.11562666614171,86153.5869900477,0.0,1.0
2011-08-09,6.524,6.571,6.19,6.4,41700,4.04372716414285,4.07285885891825,3.83670618424958,3.96686907579924,67277.2392787451,0.0,1.0
2011-08-10,6.24,6.46,6.191,6.45,45000,3.86769734890426,4.00405847338486,3.83732600754267,3.99786024045392,72601.3373511638,0.0,1.0
2011-08-11,6.43,6.61,6.31,6.37,16700,3.98546377459205,4.0970319673489,3.91108497942081,3.94827437700643,26943.162972543,0.0,1.0
2011-08-12,6.77,6.77,6.55,6.58,22500,4.19620369424388,4.19620369424388,4.05984256976329,4.07843726855609,36300.6686755819,0.0,1.0
2011-08-15,6.99,6.99,6.71,6.71,37500,4.33256481872448,4.33256481872448,4.15901429665827,4.15901429665827,60501.1144593032,0.0,1.0
2011-08-16,6.82,6.9,6.77,6.85,24700,4.22719485889857,4.27678072234606,4.19620369424388,4.24578955769138,39850.0673905276,0.0,1.0
2011-08-17,6.82,6.88,6.79,6.8,22400,4.22719485889857,4.26438425648418,4.20860016010576,4.21479839303669,36139.3323703571,0.0,1.0
2011-08-18,6.41,6.66,6.4,6.64,28600,3.97306730873018,4.12802313200358,3.96686907579924,4.11562666614171,46142.1832942952,0.0,1.0
2011-08-19,6.31,6.54,6.21,6.35,21500,3.91108497942081,4.05364433683235,3.84910265011145,3.93587791114456,34687.3056233338,0.0,1.0
2011-08-22,6.38,6.52,6.315,6.47,3800,3.95447260993737,4.04124787097048,3.91418409588628,4.0102567063158,6130.77959854272,0.0,1.0
2011-08-23,6.41,6.5,6.3209,6.38,38600,3.97306730873018,4.0288514051086,3.91784105331553,3.95447260993737,62275.813816776,0.0,1.0
2011-08-24,6.54,6.54,6.3801,6.43,12000,4.05364433683235,4.05364433683235,3.95453459226668,3.98546377459205,19360.356626977,0.0,1.0
2011-08-25,6.3,6.55,6.3,6.55,5100,3.90488674648988,4.05984256976329,3.90488674648988,4.05984256976329,8228.15156646523,0.0,1.0
2011-08-26,6.43,6.49,6.32,6.33,8000,3.98546377459205,4.02265317217767,3.91728321235175,3.92348144528269,12906.9044179847,0.0,1.0
2011-08-29,6.56,6.659,6.49,6.49,36100,4.06604080269422,4.12740330871049,4.02265317217767,4.02265317217767,58242.4061861559,0.0,1.0
2011-08-30,6.59,6.63,6.46,6.47,9900,4.08463550148703,4.10942843321078,4.00405847338486,4.0102567063158,15972.294217256,0.0,1.0
2011-08-31,6.8,6.9028,6.62,6.67,15500,4.21479839303669,4.27851622756672,4.10323020027984,4.13422136493452,25007.1273098453,0.0,1.0
2011-09-01,6.73,6.81,6.7,6.73,68700,4.17141076252014,4.22099662596763,4.15281606372733,4.17141076252014,110838.041689443,0.0,1.0
2011-09-02,6.52,6.64,6.52,6.64,26000,4.04124787097048,4.11562666614171,4.04124787097048,4.11562666614171,41947.4393584501,0.0,1.0
2011-09-06,6.29,6.36,6.1,6.36,27100,3.89868851355894,3.9420761440755,3.78092208787115,3.9420761440755,43722.1387159231,0.0,1.0
2011-09-07,6.46,6.46,6.27,6.38,11100,4.00405847338486,4.00405847338486,3.88629204769707,3.95447260993737,17908.3298799537,0.0,1.0
2011-09-08,6.39,6.39,6.34,6.39,9800,3.9606708428683,3.9606708428683,3.92967967821362,3.9606708428683,15810.9579120312,0.0,1.0
2011-09-09,6.14,6.27,6.0,6.27,27000,3.8057150195949,3.88629204769707,3.71893975856179,3.88629204769707,43560.8024106982,0.0,1.0
2011-09-12,5.984,6.07,5.88,6.04,29100,3.70902258587229,3.76232738907834,3.64456096339055,3.74373269028553,46948.8648204193,0.0,1.0
2011-09-13,6.04,6.04,5.93,5.94,19800,3.74373269028553,3.74373269028553,3.67555212804523,3.68175036097617,31944.5884345121,0.0,1.0
2011-09-14,6.09,6.14,5.95,6.03,46100,3.77472385494021,3.8057150195949,3.68794859390711,3.7375344573546,74376.0367086368,0.0,1.0
2011-09-15,6.26,6.3,6.18,6.18,20000,3.88009381476613,3.90488674648988,3.83050795131864,3.83050795131864,32267.2610449617,0.0,1.0
2011-09-16,6.24,6.31,6.166,6.31,5300,3.86769734890426,3.91108497942081,3.82183042521533,3.91108497942081,8550.82417691485,0.0,1.0
2011-09-19,6.099,6.113,5.98,6.11,12700,3.78030226457806,3.78897979068137,3.70654329269992,3.78712032080209,20489.7107635507,0.0,1.0
2011-09-20,6.17,6.186,6.121,6.17,3900,3.82430971838771,3.8342268910772,3.79393837702612,3.82430971838771,6292.11590376752,0.0,1.0
2011-09-21,5.99,6.2,5.98,6.07,16600,3.71274152563085,3.84290441718051,3.70654329269992,3.76232738907834,26781.8266673182,0.0,1.0
2011-09-22,5.73,5.87,5.67,5.8,25400,3.55158746942651,3.63836273045962,3.51439807184089,3.59497509994306,40979.4215271013,0.0,1.0
2011-09-23,5.809,5.809,5.6408,5.68,13000,3.6005535095809,3.6005535095809,3.49629923168256,3.52059630477183,20973.7196792251,0.0,1.0
2011-09-26,5.93,5.94,5.72,5.81,25800,3.67555212804523,3.68175036097617,3.54538923649557,3.601173332874,41624.7667480006,0.0,1.0
2011-09-27,6.02,6.14,5.99,5.99,18700,3.73133622442366,3.8057150195949,3.71274152563085,3.71274152563085,30169.8890770392,0.0,1.0
2011-09-28,5.93,6.02,5.9,5.98,10800,3.67555212804523,3.73133622442366,3.65695742925243,3.70654329269992,17424.3209642793,0.0,1.0
2011-09-29,5.99,6.1,5.96,6.02,5600,3.71274152563085,3.78092208787115,3.69414682683804,3.73133622442366,9034.83309258928,0.0,1.0
2011-09-30,5.89,5.95,5.82,5.94,5300,3.65075919632149,3.68794859390711,3.60737156580494,3.68175036097617,8550.82417691484,0.0,1.0
2011-10-03,5.77,5.86,5.66,5.86,21400,3.57638040115025,3.63216449752868,3.50819983890995,3.63216449752868,34525.969318109,0.0,1.0
2011-10-04,5.77,5.77,5.59,5.73,28300,3.57638040115025,3.57638040115025,3.4648122083934,3.55158746942651,45658.1743786208,0.0,1.0
2011-10-05,5.89,5.96,5.66,5.77,34800,3.65075919632149,3.69414682683804,3.50819983890995,3.57638040115025,56145.0342182333,0.0,1.0
2011-10-06,6.09,6.2,5.88,5.88,14000,3.77472385494021,3.84290441718051,3.64456096339055,3.64456096339055,22587.0827314732,0.0,1.0
2011-10-07,6.15,6.18,6.01,6.11,45800,3.81191325252583,3.83050795131864,3.72513799149272,3.78712032080209,73892.0277929623,0.0,1.0
2011-10-10,6.32,6.38,6.19,6.22,19400,3.91728321235175,3.95447260993737,3.83670618424958,3.85530088304239,31299.2432136128,0.0,1.0
2011-10-11,6.27,6.34,6.171,6.26,7000,3.88629204769707,3.92967967821362,3.8249295416808,3.88009381476613,11293.5413657366,0.0,1.0
2011-10-12,6.45,6.47,6.35,6.35,20200,3.99786024045392,4.0102567063158,3.93587791114456,3.93587791114456,32589.9336554113,0.0,1.0
2011-10-13,6.4,6.4,6.291,6.38,3900,3.96686907579924,3.96686907579924,3.89930833685204,3.95447260993737,6292.11590376753,0.0,1.0
2011-10-14,6.48,6.5,6.4,6.4,7800,4.01645493924673,4.0288514051086,3.96686907579924,3.96686907579924,12584.2318075351,0.0,1.0
2011-10-17,6.32,6.44,6.28,6.44,10000,3.91728321235175,3.99166200752299,3.89249028062801,3.99166200752299,16133.6305224808,0.0,1.0
2011-10-18,6.45,6.51,6.15,6.32,20900,3.99786024045392,4.03504963803954,3.81191325252583,3.91728321235175,33719.287791985,0.0,1.0
2011-10-19,6.36,6.41,6.28,6.41,9300,3.9420761440755,3.97306730873018,3.89249028062801,3.97306730873018,15004.2763859072,0.0,1.0
2011-10-20,6.37,6.42,6.28,6.36,23600,3.94827437700643,3.97926554166111,3.89249028062801,3.9420761440755,38075.3680330548,0.0,1.0
2011-10-21,6.5088,6.51,6.45,6.47,2900,4.03430585008783,4.03504963803954,3.99786024045392,4.0102567063158,4678.75285151944,0.0,1.0
2011-10-24,6.58,6.64,6.53,6.55,9100,4.07843726855609,4.11562666614171,4.04744610390141,4.05984256976329,14681.6037754576,0.0,1.0
2011-10-25,6.4422,6.58,6.4422,6.45,9800,3.99302561876779,4.07843726855609,3.99302561876779,3.99786024045392,15810.9579120312,0.0,1.0
2011-10-26,6.639,6.64,6.45,6.63,14100,4.11500684284862,4.11562666614171,3.99786024045392,4.10942843321078,22748.419036698,0.0,1.0
2011-10-27,6.89,6.93,6.82,6.84,17900,4.27058248941512,4.29537542113887,4.22719485889857,4.23959132476044,28879.1986352407,0.0,1.0
2011-10-28,6.76,6.859,6.74,6.85,3400,4.19000546131295,4.25136796732922,4.17760899545108,4.24578955769138,5485.43437764348,0.0,1.0
2011-10-31,6.51,6.61,6.45,6.61,13700,4.03504963803954,4.0970319673489,3.99786024045392,4.0970319673489,22103.0738157988,0.0,1.0
2011-11-01,6.3336,6.4,6.3,6.33,22300,3.92571280913782,3.96686907579924,3.90488674648988,3.92348144528269,35977.9960651323,0.0,1.0
2011-11-02,6.38,6.4592,6.34,6.36,4700,3.95447260993737,4.00356261475038,3.92967967821362,3.9420761440755,7582.80634556599,0.0,1.0
2011-11-03,6.57,6.65,6.5165,6.5165,25900,4.07223903562516,4.12182489907265,4.03907848944465,4.03907848944465,41786.1030532254,0.0,1.0
2011-11-04,6.4,6.48,6.361,6.48,5500,3.96686907579924,4.01645493924673,3.94269596736859,4.01645493924673,8873.49678736447,0.0,1.0
2011-11-07,6.43,6.43,6.36,6.4,4700,3.98546377459205,3.98546377459205,3.9420761440755,3.96686907579924,7582.806345566,0.0,1.0
2011-11-08,6.48,6.51,6.345,6.51,15800,4.01645493924673,4.03504963803954,3.93277879467909,4.03504963803954,25491.1362255197,0.0,1.0
2011-11-09,6.226,6.4,6.1,6.29,16800,3.85901982280095,3.96686907579924,3.78092208787115,3.89868851355894,27104.4992777678,0.0,1.0
2011-11-10,6.33,6.43,6.2,6.27,12600,3.92348144528269,3.98546377459205,3.84290441718051,3.88629204769707,20328.3744583258,0.0,1.0
2011-11-11,6.4571,6.5,6.33,6.33,2100,4.00226098583489,4.0288514051086,3.92348144528269,3.92348144528269,3388.06240972097,0.0,1.0
2011-11-14,6.36,6.48,6.36,6.39,1600,3.9420761440755,4.01645493924673,3.9420761440755,3.9606708428683,2581.38088359693,0.0,1.0
2011-11-15,6.39,6.4,6.16,6.17,7900,3.9606708428683,3.96686907579924,3.81811148545677,3.82430971838771,12745.5681127599,0.0,1.0
2011-11-16,6.15,6.37,6.15,6.37,11900,3.81191325252583,3.94827437700643,3.81191325252583,3.94827437700643,19199.0203217522,0.0,1.0
2011-11-17,6.13,6.31,6.01,6.19,19400,3.79951678666396,3.91108497942081,3.72513799149272,3.83670618424958,31299.2432136128,0.0,1.0
2011-11-18,6.18,6.18,6.15,6.15,1500,3.83050795131864,3.83050795131864,3.81191325252583,3.81191325252583,2420.04457837213,0.0,1.0
2011-11-21,6.0,6.002,5.76,6.0,27800,3.71893975856179,3.72017940514798,3.57018216821932,3.71893975856179,44851.4928524967,0.0,1.0
2011-11-22,5.91,5.94,5.83,5.94,8500,3.66315566218336,3.68175036097617,3.61356979873587,3.68175036097617,13713.5859441087,0.0,1.0
2011-11-23,5.76,5.805,5.76,5.8,5400,3.57018216821932,3.59807421640853,3.57018216821932,3.59497509994306,8712.16048213965,0.0,1.0
2011-11-25,5.79,5.83,5.78,5.79,5400,3.58877686701213,3.61356979873587,3.58257863408119,3.58877686701213,8712.16048213964,0.0,1.0
2011-11-28,6.0,6.11,6.0,6.08,11300,3.71893975856179,3.78712032080209,3.71893975856179,3.76852562200928,18231.0024904033,0.0,1.0
2011-11-29,6.11,6.125,5.99,5.99,9700,3.78712032080209,3.79641767019849,3.71274152563085,3.71274152563085,15649.6216068064,0.0,1.0
2011-11-30,6.27,6.369,6.21,6.24,56700,3.88629204769707,3.94765455371334,3.84910265011145,3.86769734890426,91477.6850624663,0.0,1.0
2011-12-01,6.28,6.3,6.17,6.3,11900,3.89249028062801,3.90488674648988,3.82430971838771,3.90488674648988,19199.0203217522,0.0,1.0
2011-12-02,6.28,6.36,6.24,6.29,19600,3.89249028062801,3.9420761440755,3.86769734890426,3.89868851355894,31621.9158240624,0.0,1.0
2011-12-05,6.314,6.398,6.304,6.35,11400,3.91356427259319,3.96562942921305,3.90736603966225,3.93587791114456,18392.3387956282,0.0,1.0
2011-12-06,6.22,6.42,6.21,6.35,31700,3.85530088304239,3.97926554166111,3.84910265011145,3.93587791114456,51143.6087562642,0.0,1.0
2011-12-07,6.292,6.32,6.19,6.19,17200,3.89992816014513,3.91728321235175,3.83670618424958,3.83670618424958,27749.844498667,0.0,1.0
2011-12-08,6.08,6.169,6.07,6.1,15500,3.76852562200928,3.82368989509461,3.76232738907834,3.78092208787115,25007.1273098453,0.0,1.0
2011-12-09,6.24,6.28,6.08,6.08,18400,3.86769734890426,3.89249028062801,3.76852562200928,3.76852562200928,29685.8801613647,0.0,1.0
2011-12-12,5.99,6.0799,5.93,6.01,8900,3.71274152563085,3.76846363967997,3.67555212804523,3.72513799149272,14358.931165008,0.0,1.0
2011-12-13,5.88,6.03,5.83,5.98,27800,3.64456096339055,3.7375344573546,3.61356979873587,3.70654329269992,44851.4928524968,0.0,1.0
2011-12-14,5.83,5.91,5.77,5.89,19500,3.61356979873587,3.66315566218336,3.57638040115025,3.65075919632149,31460.5795188377,0.0,1.0
2011-12-15,5.85,5.95,5.75,5.94,14200,3.62596626459774,3.68794859390711,3.56398393528838,3.68175036097617,22909.7553419228,0.0,1.0
2011-12-16,5.76,5.91,5.71,5.9,7800,3.57018216821932,3.66315566218336,3.53919100356464,3.65695742925243,12584.231807535,0.0,1.0
2011-12-19,5.72,5.7899,5.66,5.78,19600,3.54538923649557,3.58871488468282,3.50819983890995,3.58257863408119,31621.9158240625,0.0,1.0
2011-12-20,5.89,5.96,5.84,5.84,19700,3.65075919632149,3.69414682683804,3.61976803166681,3.61976803166681,31783.2521292872,0.0,1.0
2011-12-21,5.86,5.88,5.82,5.82,12100,3.63216449752868,3.64456096339055,3.60737156580494,3.60737156580494,19521.6929322018,0.0,1.0
2011-12-22,5.92,5.95,5.81,5.81,61200,3.6693538951143,3.68794859390711,3.601173332874,3.601173332874,98737.8187975827,0.0,1.0
2011-12-23,5.95,6.019,5.92,5.92,12100,3.68794859390711,3.73071640113057,3.6693538951143,3.6693538951143,19521.6929322018,0.0,1.0
2011-12-27,5.95,5.989,5.87,5.87,64200,3.68794859390711,3.71212170233776,3.63836273045962,3.63836273045962,103577.907954327,0.0,1.0
2011-12-28,5.88,5.955,5.82,5.94,94700,3.64456096339055,3.69104771037257,3.60737156580494,3.68175036097617,152785.481047894,0.0,1.0
2011-12-29,5.93,5.94,5.9,5.9,35000,3.67555212804523,3.68175036097617,3.65695742925243,3.65695742925243,56467.706828683,0.0,1.0
2011-12-30,5.94,5.95,5.68,5.91,52300,3.68175036097617,3.68794859390711,3.52059630477183,3.66315566218336,84378.8876325748,0.0,1.0
2012-01-03,6.13,6.16,6.1,6.11,21800,3.79951678666396,3.81811148545677,3.78092208787115,3.78712032080209,35171.3145390082,0.0,1.0
2012-01-04,6.08,6.1096,6.0136,6.1096,5700,3.76852562200928,3.78687239148485,3.72736935534786,3.78687239148485,9196.16939781408,0.0,1.0
2012-01-05,5.96,6.03,5.89,6.01,20400,3.69414682683804,3.7375344573546,3.65075919632149,3.72513799149272,32912.6062658609,0.0,1.0
2012-01-06,5.93,5.96,5.88,5.96,18800,3.67555212804523,3.69414682683804,3.64456096339055,3.69414682683804,30331.225382264,0.0,1.0
2012-01-09,5.9899,5.9899,5.975,5.975,900,3.71267954330154,3.71267954330154,3.70344417623445,3.70344417623445,1452.02674702328,0.0,1.0
2012-01-10,6.07,6.07,6.0108,6.07,5900,3.76232738907834,3.76232738907834,3.7256338501272,3.76232738907834,9518.8420082637,0.0,1.0
2012-01-11,6.0,6.0,5.9207,6.0,2900,3.71893975856179,3.71893975856179,3.66978777141946,3.71893975856179,4678.75285151944,0.0,1.0
2012-01-12,6.02,6.05,6.0,6.05,37100,3.73133622442366,3.74993092321647,3.71893975856179,3.74993092321647,59855.7692384039,0.0,1.0
2012-01-13,5.93,5.95,5.8,5.9,75800,3.67555212804523,3.68794859390711,3.59497509994306,3.65695742925243,122292.919360405,0.0,1.0
2012-01-17,5.98,6.02,5.94,5.94,12400,3.70654329269992,3.73133622442366,3.68175036097617,3.68175036097617,20005.7018478762,0.0,1.0
2012-01-18,6.09,6.1,5.92,5.92,32400,3.77472385494021,3.78092208787115,3.6693538951143,3.6693538951143,52272.962892838,0.0,1.0
2012-01-19,6.23,6.25,6.12,6.12,11200,3.86149911597332,3.8738955818352,3.79331855373302,3.79331855373302,18069.6661851786,0.0,1.0
2012-01-20,6.27,6.27,6.17,6.19,19500,3.88629204769707,3.88629204769707,3.82430971838771,3.83670618424958,31460.5795188376,0.0,1.0
2012-01-23,6.33,6.43,6.27,6.27,24900,3.92348144528269,3.98546377459205,3.88629204769707,3.88629204769707,40172.7400009773,0.0,1.0
2012-01-24,6.36,6.37,6.28,6.32,14200,3.9420761440755,3.94827437700643,3.89249028062801,3.91728321235175,22909.7553419228,0.0,1.0
2012-01-25,6.32,6.39,6.2701,6.39,12200,3.91728321235175,3.9606708428683,3.88635403002638,3.9606708428683,19683.0292374266,0.0,1.0
2012-01-26,6.4,6.49,6.36,6.39,24400,3.96686907579924,4.02265317217767,3.9420761440755,3.9606708428683,39366.0584748533,0.0,1.0
2012-01-27,6.4,6.46,6.39,6.4,10600,3.96686907579924,4.00405847338486,3.9606708428683,3.96686907579924,17101.6483538297,0.0,1.0
2012-01-30,6.341,6.341,6.2701,6.34,5800,3.93029950150672,3.93029950150672,3.88635403002638,3.92967967821362,9357.50570303888,0.0,1.0
2012-01-31,6.41,6.41,6.344,6.4,6200,3.97306730873018,3.97306730873018,3.932158971386,3.96686907579924,10002.8509239381,0.0,1.0
2012-02-01,6.59,6.6,6.49,6.49,38500,4.08463550148703,4.09083373441797,4.02265317217767,4.02265317217767,62114.4775115513,0.0,1.0
2012-02-02,6.69,6.69,6.6,6.6,11200,4.14661783079639,4.14661783079639,4.09083373441797,4.09083373441797,18069.6661851786,0.0,1.0
2012-02-03,6.78,6.81,6.71,6.76,20500,4.20240192717482,4.22099662596763,4.15901429665827,4.19000546131295,33073.9425710857,0.0,1.0
2012-02-06,6.66,6.74,6.65,6.74,8200,4.12802313200358,4.17760899545108,4.12182489907265,4.17760899545108,13229.5770284343,0.0,1.0
2012-02-07,6.66,6.67,6.6,6.6,13500,4.12802313200358,4.13422136493452,4.09083373441797,4.09083373441797,21780.4012053492,0.0,1.0
2012-02-08,6.7,6.72,6.65,6.71,13600,4.15281606372733,4.1652125295892,4.12182489907265,4.15901429665827,21941.7375105739,0.0,1.0
2012-02-09,6.72,6.788,6.7,6.7,3900,4.1652125295892,4.20736051351957,4.15281606372733,4.15281606372733,6292.11590376753,0.0,1.0
2012-02-10,6.6099,6.61,6.58,6.61,3000,4.09696998501959,4.0970319673489,4.07843726855609,4.0970319673489,4840.08915674426,0.0,1.0
2012-02-13,6.64,6.69,6.61,6.69,10000,4.11562666614171,4.14661783079639,4.0970319673489,4.14661783079639,16133.6305224809,0.0,1.0
2012-02-14,6.61,6.61,6.55,6.6,32200,4.0970319673489,4.0970319673489,4.05984256976329,4.09083373441797,51950.2902823884,0.0,1.0
2012-02-15,6.56,6.709,6.56,6.64,15200,4.06604080269422,4.15839447336517,4.06604080269422,4.11562666614171,24523.1183941709,0.0,1.0
2012-02-16,6.61,6.63,6.54,6.54,13900,4.0970319673489,4.10942843321078,4.05364433683235,4.05364433683235,22425.7464262484,0.0,1.0
2012-02-17,6.67,6.69,6.64,6.66,14000,4.13422136493452,4.14661783079639,4.11562666614171,4.12802313200358,22587.0827314732,0.0,1.0
2012-02-21,6.7,6.79,6.7,6.7,16400,4.15281606372733,4.20860016010576,4.15281606372733,4.15281606372733,26459.1540568686,0.0,1.0
2012-02-22,6.7,6.7,6.7,6.7,0,4.15281606372733,4.15281606372733,4.15281606372733,4.15281606372733,0,0.0,1.0
2012-02-23,6.7,6.72,6.63,6.65,4400,4.15281606372733,4.1652125295892,4.10942843321078,4.12182489907265,7098.79742989157,0.0,1.0
2012-02-24,6.79,6.79,6.75,6.75,12500,4.20860016010576,4.20860016010576,4.18380722838201,4.18380722838201,20167.038153101,0.0,1.0
2012-02-27,6.73,6.76,6.68,6.75,16200,4.17141076252014,4.19000546131295,4.14041959786546,4.18380722838201,26136.481446419,0.0,1.0
2012-02-28,6.78,6.78,6.7,6.7,11900,4.20240192717482,4.20240192717482,4.15281606372733,4.15281606372733,19199.0203217522,0.0,1.0
2012-02-29,6.77,6.81,6.72,6.72,11800,4.19620369424388,4.22099662596763,4.1652125295892,4.1652125295892,19037.6840165274,0.0,1.0
2012-03-01,6.82,6.82,6.74,6.74,17000,4.22719485889857,4.22719485889857,4.17760899545108,4.17760899545108,27427.1718882174,0.0,1.0
2012-03-02,6.82,6.84,6.77,6.82,15800,4.22719485889857,4.23959132476044,4.19620369424388,4.22719485889857,25491.1362255197,0.0,1.0
2012-03-05,6.72,6.82,6.7,6.8,18600,4.1652125295892,4.22719485889857,4.15281606372733,4.21479839303669,30008.5527718144,0.0,1.0
2012-03-06,6.48,6.58,6.46,6.58,28100,4.01645493924673,4.07843726855609,4.00405847338486,4.07843726855609,45335.5017681712,0.0,1.0
2012-03-07,6.57,6.584,6.51,6.51,9600,4.07223903562516,4.08091656172847,4.03504963803954,4.03504963803954,15488.2853015816,0.0,1.0
2012-03-08,6.67,6.74,6.65,6.65,18800,4.13422136493452,4.17760899545108,4.12182489907265,4.12182489907265,30331.225382264,0.0,1.0
2012-03-09,6.63,6.72,6.63,6.65,10300,4.10942843321078,4.1652125295892,4.10942843321078,4.12182489907265,16617.6394381552,0.0,1.0
2012-03-12,6.65,6.674,6.631,6.65,10000,4.12182489907265,4.1367006581069,4.11004825650387,4.12182489907265,16133.6305224808,0.0,1.0
2012-03-13,6.748,6.819,6.66,6.66,47600,4.18256758179582,4.22657503560547,4.12802313200358,4.12802313200358,76796.0812870089,0.0,1.0
2012-03-14,6.7,6.79,6.69,6.7,11400,4.15281606372733,4.20860016010576,4.14661783079639,4.15281606372733,18392.3387956282,0.0,1.0
2012-03-15,6.76,6.76,6.65,6.65,37800,4.19000546131295,4.19000546131295,4.12182489907265,4.12182489907265,60985.1233749776,0.0,1.0
2012-03-16,6.82,6.9,6.8,6.8,16100,4.22719485889857,4.27678072234606,4.21479839303669,4.21479839303669,25975.1451411941,0.0,1.0
2012-03-19,6.81,6.87,6.77,6.8,23200,4.22099662596763,4.25818602355325,4.19620369424388,4.21479839303669,37430.0228121555,0.0,1.0
2012-03-20,6.77,6.81,6.75,6.78,8900,4.19620369424388,4.22099662596763,4.18380722838201,4.20240192717482,14358.931165008,0.0,1.0
2012-03-21,6.71,6.7468,6.71,6.72,6100,4.15901429665827,4.18182379384411,4.15901429665827,4.1652125295892,9841.5146187133,0.0,1.0
2012-03-22,6.63,6.669,6.58,6.58,11300,4.10942843321078,4.13360154164143,4.07843726855609,4.07843726855609,18231.0024904033,0.0,1.0
2012-03-23,6.68,6.73,6.6,6.6,21400,4.14041959786546,4.17141076252014,4.09083373441797,4.09083373441797,34525.969318109,0.0,1.0
2012-03-26,6.77,6.78,6.71,6.71,19400,4.19620369424388,4.20240192717482,4.15901429665827,4.15901429665827,31299.2432136129,0.0,1.0
2012-03-27,6.75,6.79,6.75,6.78,26800,4.18380722838201,4.20860016010576,4.18380722838201,4.20240192717482,43238.1298002487,0.0,1.0
2012-03-28,6.7,6.77,6.66,6.7695,46000,4.15281606372733,4.19620369424388,4.12802313200358,4.19589378259734,74214.7004034119,0.0,1.0
2012-03-29,6.66,6.66,6.6,6.62,4400,4.12802313200358,4.12802313200358,4.09083373441797,4.10323020027984,7098.79742989158,0.0,1.0
2012-03-30,6.78,6.78,6.69,6.69,4000,4.20240192717482,4.20240192717482,4.14661783079639,4.14661783079639,6453.45220899234,0.0,1.0
2012-04-02,6.84,6.88,6.73,6.74,13100,4.23959132476044,4.26438425648418,4.17141076252014,4.17760899545108,21135.0559844499,0.0,1.0
2012-04-03,6.74,6.84,6.74,6.78,20500,4.17760899545108,4.23959132476044,4.17760899545108,4.20240192717482,33073.9425710857,0.0,1.0
2012-04-04,6.66,6.66,6.58,6.66,24400,4.12802313200358,4.12802313200358,4.07843726855609,4.12802313200358,39366.0584748533,0.0,1.0
2012-04-05,6.6,6.62,6.59,6.59,7800,4.09083373441797,4.10323020027984,4.08463550148703,4.08463550148703,12584.231807535,0.0,1.0
2012-04-09,6.6,6.63,6.43,6.56,20100,4.09083373441797,4.10942843321078,3.98546377459205,4.06604080269422,32428.5973501865,0.0,1.0
2012-04-10,6.39,6.5,6.33,6.4,10600,3.9606708428683,4.0288514051086,3.92348144528269,3.96686907579924,17101.6483538297,0.0,1.0
2012-04-11,6.51,6.5399,6.48,6.48,16800,4.03504963803954,4.05358235450304,4.01645493924673,4.01645493924673,27104.4992777678,0.0,1.0
2012-04-12,6.55,6.55,6.51,6.55,1100,4.05984256976329,4.05984256976329,4.03504963803954,4.05984256976329,1774.69935747289,0.0,1.0
2012-04-13,6.4,6.56,6.4,6.49,21100,3.96686907579924,4.06604080269422,3.96686907579924,4.02265317217767,34041.9604024346,0.0,1.0
2012-04-16,6.46,6.54,6.42,6.42,53600,4.00405847338486,4.05364433683235,3.97926554166111,3.97926554166111,86476.2596004973,0.0,1.0
2012-04-17,6.59,6.6002,6.51,6.51,4700,4.08463550148703,4.09095769907659,4.03504963803954,4.03504963803954,7582.806345566,0.0,1.0
2012-04-18,6.53,6.56,6.51,6.54,11800,4.04744610390141,4.06604080269422,4.03504963803954,4.05364433683235,19037.6840165274,0.0,1.0
2012-04-19,6.51,6.542,6.5,6.51,1900,4.03504963803954,4.05488398341854,4.0288514051086,4.03504963803954,3065.38979927136,0.0,1.0
2012-04-20,6.57,6.576,6.55,6.55,1600,4.07223903562516,4.07595797538372,4.05984256976329,4.05984256976329,2581.38088359693,0.0,1.0
2012-04-23,6.4,6.45,6.37,6.45,13200,3.96686907579924,3.99786024045392,3.94827437700643,3.99786024045392,21296.3922896747,0.0,1.0
2012-04-24,6.47,6.481,6.45,6.45,10300,4.0102567063158,4.01707476253983,3.99786024045392,3.99786024045392,16617.6394381552,0.0,1.0
2012-04-25,6.59,6.61,6.47,6.47,8600,4.08463550148703,4.0970319673489,4.0102567063158,4.0102567063158,13874.9222493335,0.0,1.0
2012-04-26,6.59,6.63,6.42,6.54,21000,4.08463550148703,4.10942843321078,3.97926554166111,4.05364433683235,33880.6240972098,0.0,1.0
2012-04-27,6.63,6.68,6.62,6.62,2000,4.10942843321078,4.14041959786546,4.10323020027984,4.10323020027984,3226.72610449616,0.0,1.0
2012-04-30,6.6699,6.69,6.64,6.64,2900,4.13415938260521,4.14661783079639,4.11562666614171,4.11562666614171,4678.75285151945,0.0,1.0
2012-05-01,6.7,6.77,6.61,6.61,21700,4.15281606372733,4.19620369424388,4.0970319673489,4.0970319673489,35009.9782337834,0.0,1.0
2012-05-02,6.67,6.67,6.48,6.61,17000,4.13422136493452,4.13422136493452,4.01645493924673,4.0970319673489,27427.1718882174,0.0,1.0
2012-05-03,6.64,6.69,6.56,6.64,10000,4.11562666614171,4.14661783079639,4.06604080269422,4.11562666614171,16133.6305224809,0.0,1.0
2012-05-04,6.55,6.58,6.55,6.56,3500,4.05984256976329,4.07843726855609,4.05984256976329,4.06604080269422,5646.77068286829,0.0,1.0
2012-05-07,6.57,6.615,6.55,6.6,15000,4.07223903562516,4.10013108381437,4.05984256976329,4.09083373441797,24200.4457837213,0.0,1.0
2012-05-08,6.43,6.49,6.4,6.49,6500,3.98546377459205,4.02265317217767,3.96686907579924,4.02265317217767,10486.8598396125,0.0,1.0
2012-05-09,6.36,6.4,6.32,6.4,11000,3.9420761440755,3.96686907579924,3.91728321235175,3.96686907579924,17746.9935747289,0.0,1.0
2012-05-10,6.38,6.46,6.34,6.37,16800,3.95447260993737,4.00405847338486,3.92967967821362,3.94827437700643,27104.4992777678,0.0,1.0
2012-05-11,6.43,6.46,6.37,6.37,4600,3.98546377459205,4.00405847338486,3.94827437700643,3.94827437700643,7421.47004034119,0.0,1.0
2012-05-14,6.27,6.32,6.23,6.32,17700,3.88629204769707,3.91728321235175,3.86149911597332,3.91728321235175,28556.5260247911,0.0,1.0
2012-05-15,6.14,6.25,6.14,6.24,17000,3.8057150195949,3.8738955818352,3.8057150195949,3.86769734890426,27427.1718882174,0.0,1.0
2012-05-16,6.12,6.2,6.11,6.11,11600,3.87699469830066,3.9276743675595,3.87065973964331,3.87065973964331,18311.0902965941,0.135,1.0
2012-05-17,5.99,6.13,5.96,5.97,10400,3.79464023575506,3.88332965695802,3.775635359783,3.78197031844035,16416.8395762568,0.0,1.0
2012-05-18,5.87,5.99,5.85,5.99,13500,3.71862073186681,3.79464023575506,3.7059508145521,3.79464023575506,21310.3206037949,0.0,1.0
2012-05-21,5.96,5.98,5.87,5.87,6400,3.775635359783,3.78830527709771,3.71862073186681,3.71862073186681,10102.6705084657,0.0,1.0
2012-05-22,6.0,6.12,5.91,6.01,5600,3.80097519441242,3.87699469830066,3.74396056649623,3.80731015306977,8839.83669490748,0.0,1.0
2012-05-23,5.98,5.98,5.91,5.91,2000,3.78830527709771,3.78830527709771,3.74396056649623,3.74396056649623,3157.08453389553,0.0,1.0
2012-05-24,5.92,5.96,5.92,5.96,5500,3.75029552515358,3.775635359783,3.75029552515358,3.775635359783,8681.98246821272,0.0,1.0
2012-05-25,5.91,5.91,5.89,5.89,600,3.74396056649623,3.74396056649623,3.73129064918152,3.73129064918152,947.125360168659,0.0,1.0
2012-05-29,5.94,5.9651,5.9,5.9,10000,3.76296544246829,3.77886618869825,3.73762560783888,3.73762560783888,15785.4226694777,0.0,1.0
2012-05-30,5.82,5.89,5.8,5.89,14000,3.68694593858004,3.73129064918152,3.67427602126533,3.73129064918152,22099.5917372687,0.0,1.0
2012-05-31,5.81,5.84,5.8,5.8,16200,3.68061097992269,3.69961585589475,3.67427602126533,3.67427602126533,25572.3847245538,0.0,1.0
2012-06-01,5.71,5.81,5.67,5.76,23700,3.61726139334915,3.68061097992269,3.59192155871973,3.64893618663592,37411.451726662,0.0,1.0
2012-06-04,5.66,5.7201,5.65,5.7201,15400,3.58558660006238,3.62365970159308,3.57925164140502,3.62365970159308,24309.5509109956,0.0,1.0
2012-06-05,5.66,5.7,5.64,5.66,20900,3.58558660006238,3.61092643469179,3.57291668274767,3.58558660006238,32991.5333792083,0.0,1.0
2012-06-06,5.82,5.82,5.67,5.67,14700,3.68694593858004,3.68694593858004,3.59192155871973,3.59192155871973,23204.5713241322,0.0,1.0
2012-06-07,5.85,5.9,5.85,5.86,3600,3.7059508145521,3.73762560783888,3.7059508145521,3.71228577320946,5682.75216101196,0.0,1.0
2012-06-08,5.89,5.92,5.811,5.85,22400,3.73129064918152,3.75029552515358,3.68124447578842,3.7059508145521,35359.34677963,0.0,1.0
2012-06-11,5.77,5.9101,5.77,5.89,38700,3.65527114529327,3.7440239160828,3.65527114529327,3.73129064918152,61089.5857308786,0.0,1.0
2012-06-12,5.85,5.87,5.79,5.84,11200,3.7059508145521,3.71862073186681,3.66794106260798,3.69961585589475,17679.673389815,0.0,1.0
2012-06-13,5.82,5.8691,5.8,5.8,12800,3.68694593858004,3.71805058558765,3.67427602126533,3.67427602126533,20205.3410169314,0.0,1.0
2012-06-14,5.86,5.89,5.82,5.82,12800,3.71228577320946,3.73129064918152,3.68694593858004,3.68694593858004,20205.3410169314,0.0,1.0
2012-06-15,5.915,5.922,5.88,5.88,21700,3.74712804582491,3.75156251688505,3.72495569052417,3.72495569052417,34254.3671927665,0.0,1.0
2012-06-18,5.87,5.916,5.85,5.91,44500,3.71862073186681,3.74776154169064,3.7059508145521,3.74396056649623,70245.1308791756,0.0,1.0
2012-06-19,5.99,6.01,5.93,5.93,31100,3.79464023575506,3.80731015306977,3.75663048381094,3.75663048381094,49092.6645020755,0.0,1.0
2012-06-20,6.06,6.07,5.99,6.0,9400,3.83898494635654,3.84531990501389,3.79464023575506,3.80097519441242,14838.297309309,0.0,1.0
2012-06-21,5.96,6.06,5.94,6.05,67100,3.775635359783,3.83898494635654,3.76296544246829,3.83264998769919,105920.186112195,0.0,1.0
2012-06-22,6.01,6.03,5.9957,6.02,6000,3.80731015306977,3.81998007038448,3.79825116218975,3.81364511172712,9471.25360168659,0.0,1.0
2012-06-25,5.85,5.87,5.81,5.86,14300,3.7059508145521,3.71862073186681,3.68061097992269,3.71228577320946,22573.1544173531,0.0,1.0
2012-06-26,5.85,5.89,5.7799,5.81,38900,3.7059508145521,3.73129064918152,3.66154275436405,3.68061097992269,61405.2941842682,0.0,1.0
2012-06-27,5.9,5.91,5.835,5.84,5700,3.73762560783888,3.74396056649623,3.69644837656607,3.69961585589475,8997.69092160225,0.0,1.0
2012-06-28,5.83,5.8683,5.81,5.83,5400,3.6932808972374,3.71754378889506,3.68061097992269,3.6932808972374,8524.12824151793,0.0,1.0
2012-06-29,6.1,6.144,5.87,5.87,44300,3.86432478098596,3.89219859907831,3.71862073186681,3.71862073186681,69929.4224257859,0.0,1.0
2012-07-02,6.2,6.21,6.08,6.08,16600,3.9276743675595,3.93400932621685,3.85165486367125,3.85165486367125,26203.8016313329,0.0,1.0
2012-07-03,6.25,6.2698,6.19,6.2,1700,3.95934916084627,3.97189237898783,3.92133940890214,3.9276743675595,2683.5218538112,0.0,1.0
2012-07-05,6.19,6.25,6.101,6.24,25000,3.92133940890214,3.95934916084627,3.86495827685169,3.95301420218891,39463.5566736942,0.0,1.0
2012-07-06,6.08,6.19,6.061,6.19,3900,3.85165486367125,3.92133940890214,3.83961844222227,3.92133940890214,6156.31484109628,0.0,1.0
2012-07-09,6.06,6.07,6.0,6.03,5400,3.83898494635654,3.84531990501389,3.80097519441242,3.81998007038448,8524.12824151794,0.0,1.0
2012-07-10,6.09,6.12,6.0,6.02,22500,3.8579898223286,3.87699469830066,3.80097519441242,3.81364511172712,35517.2010063248,0.0,1.0
2012-07-11,6.06,6.09,6.05,6.09,4900,3.83898494635654,3.8579898223286,3.83264998769919,3.8579898223286,7734.85710804405,0.0,1.0
2012-07-12,6.01,6.01,5.96,5.99,4500,3.80731015306977,3.80731015306977,3.775635359783,3.79464023575506,7103.44020126495,0.0,1.0
2012-07-13,6.109,6.11,5.98,5.98,20200,3.87002624377757,3.87065973964331,3.78830527709771,3.78830527709771,31886.5537923449,0.0,1.0
2012-07-16,6.1,6.1,6.03,6.06,8100,3.86432478098596,3.86432478098596,3.81998007038448,3.83898494635654,12786.1923622769,0.0,1.0
2012-07-17,6.13,6.13,6.11,6.11,2000,3.88332965695802,3.88332965695802,3.87065973964331,3.87065973964331,3157.08453389553,0.0,1.0
2012-07-18,6.17,6.2,6.11,6.11,9600,3.90866949158743,3.9276743675595,3.87065973964331,3.87065973964331,15154.0057626986,0.0,1.0
2012-07-19,6.14,6.18,6.07,6.18,10700,3.88966461561537,3.91500445024479,3.84531990501389,3.91500445024479,16890.4022563411,0.0,1.0
2012-07-20,6.12,6.15,6.07,6.15,4700,3.87699469830066,3.89599957427273,3.84531990501389,3.89599957427273,7419.14865465451,0.0,1.0
2012-07-23,5.93,6.05,5.86,6.05,10200,3.75663048381094,3.83264998769919,3.71228577320946,3.83264998769919,16101.1311228672,0.0,1.0
2012-07-24,5.8101,5.9,5.78,5.9,2900,3.68067432950926,3.73762560783888,3.66160610395063,3.73762560783888,4577.77257414852,0.0,1.0
2012-07-25,5.83,5.91,5.82,5.85,17300,3.6932808972374,3.74396056649623,3.68694593858004,3.7059508145521,27308.7812181963,0.0,1.0
2012-07-26,6.06,6.06,5.98,6.04,31600,3.83898494635654,3.83898494635654,3.78830527709771,3.82631502904183,49881.9356355494,0.0,1.0
2012-07-27,6.21,6.26,6.06,6.06,52500,3.93400932621685,3.96568411950362,3.83898494635654,3.83898494635654,82873.4690147577,0.0,1.0
2012-07-30,6.23,6.26,6.19,6.2,55100,3.94667924353156,3.96568411950362,3.92133940890214,3.9276743675595,86977.6789088219,0.0,1.0
2012-07-31,6.19,6.2,6.16,6.2,33700,3.92133940890214,3.9276743675595,3.90233453293008,3.9276743675595,53196.8743961397,0.0,1.0
2012-08-01,6.19,6.19,6.19,6.19,34600,3.92133940890214,3.92133940890214,3.92133940890214,3.92133940890214,54617.5624363927,0.0,1.0
2012-08-02,6.17,6.22,6.1,6.12,25000,3.90866949158743,3.9403442848742,3.86432478098596,3.87699469830066,39463.5566736942,0.0,1.0
2012-08-03,6.41,6.47,6.25,6.25,71800,4.06070849936393,4.09871825130805,3.95934916084627,3.95934916084627,113339.33476685,0.0,1.0
2012-08-06,6.47,6.47,6.33,6.33,30200,4.09871825130805,4.09871825130805,4.0100288301051,4.0100288301051,47671.9764618226,0.0,1.0
2012-08-07,6.53,6.57,6.42,6.44,13300,4.13672800325218,4.16206783788159,4.06704345802128,4.07971337533599,20994.6121504053,0.0,1.0
2012-08-08,6.52,6.53,6.48,6.51,27200,4.13039304459482,4.13672800325218,4.10505320996541,4.12405808593747,42936.3496609793,0.0,1.0
2012-08-09,6.49,6.51,6.44,6.51,29300,4.11138816862276,4.12405808593747,4.07971337533599,4.12405808593747,46251.2884215696,0.0,1.0
2012-08-10,6.5,6.52,6.39,6.4,19600,4.11772312728012,4.13039304459482,4.04803858204922,4.05437354070658,30939.4284321762,0.0,1.0
2012-08-13,6.49,6.5,6.41,6.5,13200,4.11138816862276,4.11772312728012,4.06070849936393,4.11772312728012,20836.7579237105,0.0,1.0
2012-08-14,6.48,6.53,6.48,6.5,33100,4.10505320996541,4.13672800325218,4.10505320996541,4.11772312728012,52249.749035971,0.0,1.0
2012-08-15,6.49,6.5,6.46,6.46,34000,4.11138816862276,4.11772312728012,4.0923832926507,4.0923832926507,53670.4370762241,0.0,1.0
2012-08-16,6.541,6.55,6.47,6.53,11900,4.14369645777527,4.14939792056689,4.09871825130805,4.13672800325218,18784.6529766784,0.0,1.0
2012-08-17,6.61,6.611,6.56,6.59,4700,4.18740767251101,4.18804116837675,4.15573287922424,4.1747377551963,7419.1486546545,0.0,1.0
2012-08-20,6.6,6.6,6.55,6.59,6300,4.18107271385366,4.18107271385366,4.14939792056689,4.1747377551963,9944.81628177092,0.0,1.0
2012-08-21,6.73,6.81,6.6,6.6,79400,4.26342717639926,4.31410684565809,4.18107271385366,4.18107271385366,125336.255995653,0.0,1.0
2012-08-22,6.67,6.69,6.58,6.66,10700,4.22541742445514,4.23808734176984,4.16840279653895,4.21908246579778,16890.4022563411,0.0,1.0
2012-08-23,6.65,6.65,6.47,6.61,42700,4.21274750714043,4.21274750714043,4.09871825130805,4.18740767251101,67403.7547986696,0.0,1.0
2012-08-24,6.59,6.65,6.57,6.59,4000,4.1747377551963,4.21274750714043,4.16206783788159,4.1747377551963,6314.16906779107,0.0,1.0
2012-08-27,6.61,6.61,6.59,6.61,6600,4.18740767251101,4.18740767251101,4.1747377551963,4.18740767251101,10418.3789618553,0.0,1.0
2012-08-28,6.5001,6.51,6.5001,6.51,300,4.11778647686669,4.12405808593747,4.11778647686669,4.12405808593747,473.56268008433,0.0,1.0
2012-08-29,6.47,6.48,6.47,6.47,1600,4.09871825130805,4.10505320996541,4.09871825130805,4.09871825130805,2525.66762711643,0.0,1.0
2012-08-30,6.41,6.44,6.36,6.39,12400,4.06070849936393,4.07971337533599,4.02903370607716,4.04803858204922,19573.9241101523,0.0,1.0
2012-08-31,6.48,6.55,6.4499,6.45,45900,4.10505320996541,4.14939792056689,4.08598498440677,4.08604833399335,72455.0900529024,0.0,1.0
2012-09-04,6.48,6.5,6.44,6.44,12400,4.10505320996541,4.11772312728012,4.07971337533599,4.07971337533599,19573.9241101523,0.0,1.0
2012-09-05,6.47,6.52,6.43,6.5,12600,4.09871825130805,4.13039304459482,4.07337841667864,4.11772312728012,19889.6325635419,0.0,1.0
2012-09-06,6.66,6.69,6.55,6.55,19200,4.21908246579778,4.23808734176984,4.14939792056689,4.14939792056689,30308.0115253971,0.0,1.0
2012-09-07,6.7783,6.8099,6.72,6.72,12700,4.29402502671428,4.31404349607152,4.25709221774191,4.25709221774191,20047.4867902366,0.0,1.0
2012-09-10,6.729,6.751,6.67,6.69,32500,4.26279368053352,4.2767305895797,4.22541742445514,4.23808734176984,51302.6236758024,0.0,1.0
2012-09-11,6.83,6.86,6.71,6.71,24200,4.3267767629728,4.34578163894486,4.25075725908455,4.25075725908455,38200.7228601359,0.0,1.0
2012-09-12,6.94,6.94,6.87,6.87,15500,4.39646130820369,4.39646130820369,4.35211659760222,4.35211659760222,24467.4051376904,0.0,1.0
2012-09-13,6.94,6.99,6.83,6.91,29400,4.39646130820369,4.42813610149046,4.3267767629728,4.37745643223163,46409.1426482644,0.0,1.0
2012-09-14,7.05,7.07,6.95,6.96,30200,4.46614585343459,4.4788157707493,4.40279626686105,4.4091312255184,47671.9764618225,0.0,1.0
2012-09-17,6.98,7.0501,6.97,7.05,27300,4.42180114283311,4.46620920302116,4.41546618417576,4.46614585343459,43094.203887674,0.0,1.0
2012-09-18,7.04,7.04,6.86,6.89,16200,4.45981089477723,4.45981089477723,4.34578163894486,4.36478651491692,25572.3847245538,0.0,1.0
2012-09-19,7.02,7.04,7.02,7.04,1700,4.44714097746253,4.45981089477723,4.44714097746253,4.45981089477723,2683.5218538112,0.0,1.0
2012-09-20,6.97,6.976,6.915,6.94,3800,4.41546618417576,4.41926715937017,4.38062391156031,4.39646130820369,5998.46061440151,0.0,1.0
2012-09-21,6.98,6.98,6.95,6.96,9900,4.42180114283311,4.42180114283311,4.40279626686105,4.4091312255184,15627.5684427829,0.0,1.0
2012-09-24,7.01,7.04,6.95,6.95,26000,4.44080601880517,4.45981089477723,4.40279626686105,4.40279626686105,41042.0989406419,0.0,1.0
2012-09-25,6.9,7.0,6.9,6.95,83500,4.37112147357428,4.43447106014782,4.37112147357428,4.40279626686105,131808.279290138,0.0,1.0
2012-09-26,6.8601,6.88,6.85,6.87,2500,4.34584498853143,4.35845155625957,4.33944668028751,4.35211659760222,3946.35566736942,0.0,1.0
2012-09-27,6.8501,6.87,6.73,6.87,3700,4.33951002987408,4.35211659760222,4.26342717639926,4.35211659760222,5840.60638770674,0.0,1.0
2012-09-28,6.7,6.77,6.7,6.72,7200,4.2444223004272,4.28876701102867,4.2444223004272,4.25709221774191,11365.5043220239,0.0,1.0
2012-10-01,6.88,6.8999,6.78,6.78,11500,4.35845155625957,4.3710581239877,4.29510196968603,4.29510196968603,18153.2360698993,0.0,1.0
2012-10-02,6.98,7.01,6.841,6.92,64900,4.42180114283311,4.44080601880517,4.33374521749589,4.38379139088899,102447.39312491,0.0,1.0
2012-10-03,6.94,6.98,6.9097,6.98,55500,4.39646130820369,4.42180114283311,4.37726638347191,4.42180114283311,87609.0958156011,0.0,1.0
2012-10-04,6.96,6.99,6.93,6.94,15000,4.4091312255184,4.42813610149046,4.39012634954634,4.39646130820369,23678.1340042165,0.0,1.0
2012-10-05,6.99,7.0395,6.97,6.98,14800,4.42813610149046,4.45949414684437,4.41546618417576,4.42180114283311,23362.425550827,0.0,1.0
2012-10-08,6.94,7.03,6.94,6.99,16000,4.39646130820369,4.45347593611988,4.39646130820369,4.42813610149046,25256.6762711643,0.0,1.0
2012-10-09,6.835,6.92,6.83,6.92,9600,4.32994424230148,4.38379139088899,4.3267767629728,4.38379139088899,15154.0057626985,0.0,1.0
2012-10-10,6.86,6.86,6.7601,6.83,2200,4.34578163894486,4.34578163894486,4.2824954019579,4.3267767629728,3472.79298728509,0.0,1.0
2012-10-11,6.89,6.89,6.83,6.88,9900,4.36478651491692,4.36478651491692,4.3267767629728,4.35845155625957,15627.5684427829,0.0,1.0
2012-10-12,6.84,6.91,6.82,6.84,5400,4.33311172163015,4.37745643223163,4.32044180431545,4.33311172163015,8524.12824151794,0.0,1.0
2012-10-15,6.86,6.8847,6.79,6.79,5000,4.34578163894486,4.36142898682853,4.30143692834338,4.30143692834338,7892.71133473883,0.0,1.0
2012-10-16,7.0117,7.06,6.92,6.92,10700,4.44188296177692,4.47248081209194,4.38379139088899,4.38379139088899,16890.4022563411,0.0,1.0
2012-10-17,7.11,7.2998,7.11,7.11,23500,4.50415560537871,4.62439312069529,4.50415560537871,4.50415560537871,37095.7432732725,0.0,1.0
2012-10-18,7.01,7.19,7.0,7.14,27500,4.44080601880517,4.55483527463754,4.43447106014782,4.52316048135077,43409.9123410636,0.0,1.0
2012-10-19,6.95,6.9792,6.92,6.95,18600,4.40279626686105,4.42129434614052,4.38379139088899,4.40279626686105,29360.8861652284,0.0,1.0
2012-10-22,6.9,6.932,6.9,6.91,13600,4.37112147357428,4.39139334127781,4.37112147357428,4.37745643223163,21468.1748304896,0.0,1.0
2012-10-23,6.76,6.99,6.76,6.85,12000,4.28243205237132,4.42813610149046,4.28243205237132,4.33944668028751,18942.5072033732,0.0,1.0
2012-10-24,6.7511,6.836,6.7511,6.8,8400,4.27679393916628,4.33057773816721,4.27679393916628,4.30777188700074,13259.7550423612,0.0,1.0
2012-10-25,6.81,6.91,6.81,6.82,8200,4.31410684565809,4.37745643223163,4.31410684565809,4.32044180431545,12944.0465889717,0.0,1.0
2012-10-26,6.76,6.81,6.721,6.77,8400,4.28243205237132,4.31410684565809,4.25772571360764,4.28876701102867,13259.7550423612,0.0,1.0
2012-10-31,6.88,7.16,6.76,6.86,27800,4.35845155625957,4.53583039866548,4.28243205237132,4.34578163894486,43883.4750211479,0.0,1.0
2012-11-01,6.99,7.05,6.7,6.87,30600,4.42813610149046,4.46614585343459,4.2444223004272,4.35211659760222,48303.3933686017,0.0,1.0
2012-11-02,6.914,6.99,6.91,6.99,34800,4.37999041569457,4.42813610149046,4.37745643223163,4.42813610149046,54933.2708897823,0.0,1.0
2012-11-05,6.82,6.82,6.82,6.82,200,4.32044180431545,4.32044180431545,4.32044180431545,4.32044180431545,315.708453389553,0.0,1.0
2012-11-06,6.86,6.94,6.85,6.94,21900,4.34578163894486,4.39646130820369,4.33944668028751,4.39646130820369,34570.0756461561,0.0,1.0
2012-11-07,6.72,6.79,6.71,6.76,18800,4.25709221774191,4.30143692834338,4.25075725908455,4.28243205237132,29676.594618618,0.0,1.0
2012-11-08,6.7,6.9,6.7,6.76,11900,4.2444223004272,4.37112147357428,4.2444223004272,4.28243205237132,18784.6529766784,0.0,1.0
2012-11-09,6.68,6.73,6.43,6.64,19100,4.23175238311249,4.26342717639926,4.07337841667864,4.20641254848307,30150.1572987023,0.0,1.0
2012-11-12,6.67,6.71,6.66,6.66,1300,4.22541742445514,4.25075725908455,4.21908246579778,4.21908246579778,2052.10494703209,0.0,1.0
2012-11-13,6.62,6.69,6.52,6.52,8500,4.19374263116836,4.23808734176984,4.13039304459482,4.13039304459482,13417.609269056,0.0,1.0
2012-11-14,6.675,6.79,6.55,6.59,8800,4.22858490378381,4.30143692834338,4.14939792056689,4.1747377551963,13891.1719491403,0.0,1.0
2012-11-15,6.6,6.67,6.6,6.67,9800,4.18107271385366,4.22541742445514,4.18107271385366,4.22541742445514,15469.7142160881,0.0,1.0
2012-11-16,6.55,6.55,6.52,6.54,3400,4.14939792056689,4.14939792056689,4.13039304459482,4.14306296190953,5367.0437076224,0.0,1.0
2012-11-19,6.66,6.79,6.63,6.69,16600,4.21908246579778,4.30143692834338,4.20007758982572,4.23808734176984,26203.8016313329,0.0,1.0
2012-11-20,6.67,6.7899,6.67,6.76,5600,4.22541742445514,4.30137357875681,4.22541742445514,4.28243205237132,8839.83669490748,0.0,1.0
2012-11-21,6.701,6.75,6.7,6.75,9000,4.24505579629293,4.27609709371397,4.2444223004272,4.27609709371397,14206.8804025299,0.0,1.0
2012-11-23,6.82,6.85,6.79,6.79,2500,4.32044180431545,4.33944668028751,4.30143692834338,4.30143692834338,3946.35566736941,0.0,1.0
2012-11-26,6.85,6.85,6.7,6.7,22300,4.33944668028751,4.33944668028751,4.2444223004272,4.2444223004272,35201.4925529352,0.0,1.0
2012-11-27,6.89,6.93,6.72,6.93,14700,4.36478651491692,4.39012634954634,4.25709221774191,4.39012634954634,23204.5713241322,0.0,1.0
2012-11-28,6.86,6.89,6.84,6.88,14400,4.34578163894486,4.36478651491692,4.33311172163015,4.35845155625957,22731.0086440478,0.0,1.0
2012-11-29,6.93,6.96,6.91,6.92,3000,4.39012634954634,4.4091312255184,4.37745643223163,4.38379139088899,4735.6268008433,0.0,1.0
2012-11-30,6.91,7.003,6.91,6.96,27500,4.37745643223163,4.43637154774502,4.37745643223163,4.4091312255184,43409.9123410636,0.0,1.0
2012-12-03,7.0,7.03,6.87,7.01,44100,4.43447106014782,4.45347593611988,4.35211659760222,4.44080601880517,69613.7139723964,0.0,1.0
2012-12-04,6.97,6.99,6.92,6.99,52900,4.41546618417576,4.42813610149046,4.38379139088899,4.42813610149046,83504.8859215367,0.0,1.0
2012-12-05,6.96,6.99,6.92,6.97,39900,4.4091312255184,4.42813610149046,4.38379139088899,4.41546618417576,62983.8364512159,0.0,1.0
2012-12-06,6.96,6.96,6.91,6.93,13000,4.4091312255184,4.4091312255184,4.37745643223163,4.39012634954634,20521.049470321,0.0,1.0
2012-12-07,6.93,6.97,6.89,6.89,13700,4.39012634954634,4.41546618417576,4.36478651491692,4.36478651491692,21626.0290571844,0.0,1.0
2012-12-10,6.92,6.93,6.89,6.9,5400,4.38379139088899,4.39012634954634,4.36478651491692,4.37112147357428,8524.12824151793,0.0,1.0
2012-12-11,6.96,7.0,6.88,6.92,15200,4.4091312255184,4.43447106014782,4.35845155625957,4.38379139088899,23993.8424576061,0.0,1.0
2012-12-12,7.04,7.07,6.99,6.99,12200,4.45981089477723,4.4788157707493,4.42813610149046,4.42813610149046,19258.2156567628,0.0,1.0
2012-12-13,7.03,7.08,7.01,7.08,9500,4.45347593611988,4.48515072940665,4.44080601880517,4.48515072940665,14996.1515360038,0.0,1.0
2012-12-14,7.05,7.07,6.99,6.99,16900,4.46614585343459,4.4788157707493,4.42813610149046,4.42813610149046,26677.3643114172,0.0,1.0
2012-12-17,7.04,7.062,6.97,6.97,20300,4.45981089477723,4.47374780382341,4.41546618417576,4.41546618417576,32044.4080190397,0.0,1.0
2012-12-18,7.09,7.09,7.03,7.0301,15400,4.491485688064,4.491485688064,4.45347593611988,4.45353928570645,24309.5509109956,0.0,1.0
2012-12-19,7.18,7.2,7.11,7.11,12700,4.54850031598019,4.5611702332949,4.50415560537871,4.50415560537871,20047.4867902366,0.0,1.0
2012-12-20,7.21,7.21,6.87,6.87,25400,4.56750519195225,4.56750519195225,4.35211659760222,4.35211659760222,40094.9735804733,0.0,1.0
2012-12-21,7.13,7.17,7.061,7.17,13700,4.51682552269342,4.54216535732284,4.47311430795768,4.54216535732284,21626.0290571844,0.0,1.0
2012-12-24,7.126,7.13,7.1,7.13,5700,4.51429153923048,4.51682552269342,4.49782064672136,4.51682552269342,8997.69092160227,0.0,1.0
2012-12-26,7.11,7.14,7.09,7.14,15100,4.50415560537871,4.52316048135077,4.491485688064,4.52316048135077,23835.9882309113,0.0,1.0
2012-12-27,6.9939,7.0,6.98,7.0,4200,4.52689810695861,4.53084641597825,4.51790114050403,4.53084641597825,6488.85380363357,0.152,1.0
2012-12-28,6.9399,6.96,6.92,6.96,8300,4.49194586317821,4.5049558650298,4.47906531408136,4.5049558650298,12823.211088133,0.0,1.0
2012-12-31,7.03,7.05,6.95,6.95,16600,4.55026432918959,4.56320960466381,4.49848322729269,4.49848322729269,25646.422176266,0.0,1.0
2013-01-02,7.1199,7.14,7.1,7.14,9500,4.60845334244622,4.62146334429782,4.59557279334937,4.62146334429782,14677.1693177426,0.0,1.0
2013-01-03,7.11,7.12,7.08,7.12,9200,4.60204543108648,4.60851806882359,4.58262751787514,4.60851806882359,14213.6797603402,0.0,1.0
2013-01-04,7.186,7.24,7.1501,7.24,30600,4.65123747788853,4.68618972166893,4.6280007084123,4.68618972166893,47275.9348550446,0.0,1.0
2013-01-07,7.14,7.14,7.11,7.11,5100,4.62146334429782,4.62146334429782,4.60204543108648,4.60204543108648,7879.32247584076,0.0,1.0
2013-01-08,7.08,7.1799,7.08,7.14,3600,4.58262751787514,4.64728916886889,4.58262751787514,4.62146334429782,5561.87468882878,0.0,1.0
2013-01-09,7.11,7.19,7.08,7.16,5800,4.60204543108648,4.65382653298338,4.58262751787514,4.63440861977204,8960.79810977969,0.0,1.0
2013-01-10,7.26,7.302,7.1699,7.1699,23900,4.69913499714316,4.72632007563903,4.64081653113178,4.64081653113178,36924.6680730577,0.0,1.0
2013-01-11,7.3,7.31,7.26,7.3,12400,4.7250255480916,4.73149818582872,4.69913499714316,4.7250255480916,19157.5683726325,0.0,1.0
2013-01-14,7.41,7.41,7.2801,7.32,8300,4.79622456319983,4.79622456319983,4.71214499899475,4.73797082356583,12823.211088133,0.0,1.0
2013-01-15,7.39,7.39,7.3,7.36,37000,4.78327928772561,4.78327928772561,4.7250255480916,4.76386137451428,57163.7120796291,0.0,1.0
2013-01-16,7.36,7.41,7.33,7.39,50500,4.76386137451428,4.79622456319983,4.74444346130294,4.78327928772561,78020.7421627369,0.0,1.0
2013-01-17,7.4,7.43,7.278,7.278,5200,4.78975192546272,4.80916983867406,4.71078574506996,4.71078574506996,8033.8189949749,0.0,1.0
2013-01-18,7.39,7.45,7.38,7.45,4000,4.78327928772561,4.82211511414828,4.7768066499885,4.82211511414828,6179.86076536531,0.0,1.0
2013-01-22,7.4,7.4,7.33,7.33,4700,4.78975192546272,4.78975192546272,4.74444346130294,4.74444346130294,7261.33639930424,0.0,1.0
2013-01-23,7.3895,7.3999,7.371,7.371,2900,4.78295565583876,4.78968719908535,4.7709812760251,4.7709812760251,4480.39905488984,0.0,1.0
2013-01-24,7.34,7.44,7.34,7.3416,31500,4.75091609904005,4.81564247641117,4.75091609904005,4.75195172107799,48666.4035272518,0.0,1.0
2013-01-25,7.6,7.6,7.42,7.42,12600,4.91920468020496,4.91920468020496,4.80269720093695,4.80269720093695,19466.5614109007,0.0,1.0
2013-01-28,7.56,7.58,7.4933,7.58,7700,4.89331412925651,4.90625940473073,4.85014163554998,4.90625940473073,11896.2319733282,0.0,1.0
2013-01-29,7.62,7.63,7.53,7.53,8200,4.93214995567918,4.93862259341629,4.87389621604518,4.87389621604518,12668.7145689989,0.0,1.0
2013-01-30,7.54,7.56,7.48,7.5,11500,4.88036885378229,4.89331412925651,4.84153302735962,4.85447830283384,17767.0997004252,0.0,1.0
2013-01-31,7.44,7.5,7.44,7.44,12200,4.81564247641117,4.85447830283384,4.81564247641117,4.81564247641117,18848.5753343642,0.0,1.0
2013-02-01,7.5804,7.5804,7.46,7.46,8800,4.90651831024022,4.90651831024022,4.82858775188539,4.82858775188539,13595.6936838037,0.0,1.0
2013-02-04,7.43,7.4604,7.35,7.4,28900,4.80916983867406,4.82884665739488,4.75738873677716,4.78975192546272,44649.4940297643,0.0,1.0
2013-02-05,7.39,7.45,7.38,7.45,8000,4.78327928772561,4.82211511414828,4.7768066499885,4.82211511414828,12359.7215307306,0.0,1.0
2013-02-06,7.36,7.36,7.3101,7.33,13100,4.76386137451428,4.76386137451428,4.73156291220609,4.74444346130294,20239.0440065714,0.0,1.0
2013-02-07,7.33,7.33,7.2701,7.31,5500,4.74444346130294,4.74444346130294,4.70567236125764,4.73149818582872,8497.30855237729,0.0,1.0
2013-02-08,7.3099,7.3199,7.1805,7.26,18600,4.73143345945135,4.73790609718846,4.64767752713312,4.69913499714316,28736.3525589486,0.0,1.0
2013-02-11,7.33,7.34,7.31,7.31,3800,4.74444346130294,4.75091609904005,4.73149818582872,4.73149818582872,5870.86772709704,0.0,1.0
2013-02-12,7.35,7.36,7.34,7.36,7500,4.75738873677716,4.76386137451428,4.75091609904005,4.76386137451428,11587.23893506,0.0,1.0
2013-02-13,7.3963,7.44,7.37,7.41,7000,4.78735704949999,4.81564247641117,4.77033401225139,4.79622456319983,10814.7563393893,0.0,1.0
2013-02-14,7.36,7.36,7.296,7.314,8500,4.76386137451428,4.76386137451428,4.72243649299676,4.73408724092356,13132.2041264013,0.0,1.0
2013-02-15,7.1901,7.3699,7.1901,7.32,12500,4.65389125936075,4.77026928587402,4.65389125936075,4.73797082356583,19312.0648917666,0.0,1.0
2013-02-19,7.33,7.37,7.24,7.24,11700,4.74444346130294,4.77033401225139,4.68618972166893,4.68618972166893,18076.0927386935,0.0,1.0
2013-02-20,7.29,7.39,7.2201,7.35,10800,4.71855291035449,4.78327928772561,4.67330917257208,4.75738873677716,16685.6240664863,0.0,1.0
2013-02-21,7.2,7.3199,7.15,7.15,6600,4.66029917072049,4.73790609718846,4.62793598203493,4.62793598203493,10196.7702628527,0.0,1.0
2013-02-22,7.2,7.2336,7.17,7.2,5600,4.66029917072049,4.68204723351718,4.64088125750915,4.66029917072049,8651.80507151142,0.0,1.0
2013-02-25,7.15,7.3,7.15,7.16,30600,4.62793598203493,4.7250255480916,4.62793598203493,4.63440861977204,47275.9348550446,0.0,1.0
2013-02-26,7.14,7.2331,7.0,7.16,23200,4.62146334429782,4.68172360163033,4.53084641597825,4.63440861977204,35843.1924391187,0.0,1.0
2013-02-27,7.16,7.16,7.0799,7.09,10900,4.63440861977204,4.63440861977204,4.58256279149777,4.58910015561226,16840.1205856205,0.0,1.0
2013-02-28,7.09,7.16,7.08,7.08,4700,4.58910015561226,4.63440861977204,4.58262751787514,4.58262751787514,7261.33639930423,0.0,1.0
2013-03-01,7.15,7.2,7.06,7.06,11600,4.62793598203493,4.66029917072049,4.56968224240092,4.56968224240092,17921.5962195594,0.0,1.0
2013-03-04,7.121,7.18,7.09,7.15,18100,4.6091653325973,4.64735389524626,4.58910015561226,4.62793598203493,27963.869963278,0.0,1.0
2013-03-05,7.25,7.28,7.02,7.08,31400,4.69266235940605,4.71208027261738,4.54379169145247,4.58262751787514,48511.9070081176,0.0,1.0
2013-03-06,7.279,7.28,7.25,7.25,9400,4.71143300884367,4.71208027261738,4.69266235940605,4.69266235940605,14522.6727986085,0.0,1.0
2013-03-07,7.39,7.41,7.35,7.35,13700,4.78327928772561,4.79622456319983,4.75738873677716,4.75738873677716,21166.0231213762,0.0,1.0
2013-03-08,7.454,7.47,7.35,7.35,16400,4.82470416924313,4.83506038962251,4.75738873677716,4.75738873677716,25337.4291379977,0.0,1.0
2013-03-11,7.42,7.45,7.3,7.45,9600,4.80269720093695,4.82211511414828,4.7250255480916,4.82211511414828,14831.6658368767,0.0,1.0
2013-03-12,7.39,7.4,7.27,7.34,16200,4.78327928772561,4.78975192546272,4.70560763488027,4.75091609904005,25028.4360997295,0.0,1.0
2013-03-13,7.35,7.35,7.3,7.3,1500,4.75738873677716,4.75738873677716,4.7250255480916,4.7250255480916,2317.44778701199,0.0,1.0
2013-03-14,7.38,7.38,7.33,7.36,8600,4.7768066499885,4.7768066499885,4.74444346130294,4.76386137451428,13286.7006455354,0.0,1.0
2013-03-15,7.38,7.38,7.32,7.38,5600,4.7768066499885,4.7768066499885,4.73797082356583,4.7768066499885,8651.80507151142,0.0,1.0
2013-03-18,7.36,7.45,7.18,7.27,15900,4.76386137451428,4.82211511414828,4.64735389524626,4.70560763488027,24564.9465423271,0.0,1.0
2013-03-19,7.23,7.3551,7.2212,7.33,3900,4.67971708393182,4.76068978202309,4.67402116272316,4.74444346130294,6025.36424623118,0.0,1.0
2013-03-20,7.26,7.27,7.15,7.27,78700,4.69913499714316,4.70560763488027,4.62793598203493,4.70560763488027,121588.760558562,0.0,1.0
2013-03-21,7.24,7.34,7.18,7.18,2600,4.68618972166893,4.75091609904005,4.64735389524626,4.64735389524626,4016.90949748745,0.0,1.0
2013-03-22,7.22,7.314,7.22,7.24,2900,4.67324444619471,4.73408724092356,4.67324444619471,4.68618972166893,4480.39905488985,0.0,1.0
2013-03-25,7.1832,7.21,7.101,7.21,13600,4.64942513932214,4.6667718084576,4.59622005712308,4.6667718084576,21011.526602242,0.0,1.0
2013-03-26,7.1351,7.1665,7.11,7.16,9000,4.61829175180663,4.63861583430116,4.60204543108648,4.63440861977204,13904.6867220719,0.0,1.0
2013-03-27,7.11,7.13,7.03,7.13,12900,4.60204543108648,4.6149907065607,4.55026432918959,4.6149907065607,19930.0509683031,0.0,1.0
2013-03-28,7.1004,7.1004,6.96,7.09,2000,4.59583169885885,4.59583169885885,4.5049558650298,4.58910015561226,3089.93038268265,0.0,1.0
2013-04-01,7.06,7.09,7.04,7.04,10800,4.56968224240092,4.58910015561226,4.5567369669267,4.5567369669267,16685.6240664863,0.0,1.0
2013-04-02,7.2052,7.21,7.11,7.11,8900,4.66366494234379,4.6667718084576,4.60204543108648,4.60204543108648,13750.1902029378,0.0,1.0
2013-04-03,7.13,7.1454,7.12,7.14,3000,4.6149907065607,4.62495856867586,4.60851806882359,4.62146334429782,4634.89557402398,0.0,1.0
2013-04-04,7.12,7.14,7.1,7.14,9700,4.60851806882359,4.62146334429782,4.59557279334937,4.62146334429782,14986.1623560109,0.0,1.0
2013-04-05,7.022,7.022,7.01,7.01,1600,4.5450862189999,4.5450862189999,4.53731905371536,4.53731905371536,2471.94430614612,0.0,1.0
2013-04-08,7.04,7.0538,7.02,7.02,5100,4.5567369669267,4.56566920700391,4.54379169145247,4.54379169145247,7879.32247584076,0.0,1.0
2013-04-09,7.1,7.12,7.1,7.1,4300,4.59557279334937,4.60851806882359,4.59557279334937,4.59557279334937,6643.3503227677,0.0,1.0
2013-04-10,7.21,7.21,7.18,7.18,4900,4.6667718084576,4.6667718084576,4.64735389524626,4.64735389524626,7570.3294375725,0.0,1.0
2013-04-11,7.288,7.3458,7.25,7.25,3300,4.71725838280707,4.75467022892758,4.69266235940605,4.69266235940605,5098.38513142638,0.0,1.0
2013-04-12,7.2359,7.2687,7.19,7.19,3900,4.68353594019672,4.70476619197444,4.65382653298338,4.65382653298338,6025.36424623117,0.0,1.0
2013-04-15,7.13,7.22,7.081,7.22,3200,4.6149907065607,4.67324444619471,4.58327478164886,4.67324444619471,4943.88861229225,0.0,1.0
2013-04-16,7.25,7.25,7.13,7.21,4100,4.69266235940605,4.69266235940605,4.6149907065607,4.6667718084576,6334.35728449943,0.0,1.0
2013-04-17,7.12,7.1662,6.99,7.14,13200,4.60851806882359,4.63842165516905,4.52437377824114,4.62146334429782,20393.5405257055,0.0,1.0
2013-04-18,7.03,7.07,7.01,7.06,5100,4.55026432918959,4.57615488013803,4.53731905371536,4.56968224240092,7879.32247584076,0.0,1.0
2013-04-19,7.062,7.11,6.99,7.02,4300,4.57097676994834,4.60204543108648,4.52437377824114,4.54379169145247,6643.35032276771,0.0,1.0
2013-04-22,7.1,7.19,7.05,7.17,4100,4.59557279334937,4.65382653298338,4.56320960466381,4.64088125750915,6334.35728449944,0.0,1.0
2013-04-23,7.17,7.18,7.0401,7.0401,11500,4.64088125750915,4.64735389524626,4.55680169330407,4.55680169330407,17767.0997004253,0.0,1.0
2013-04-24,7.26,7.45,7.26,7.27,7800,4.69913499714316,4.82211511414828,4.69913499714316,4.70560763488027,12050.7284924623,0.0,1.0
2013-04-25,7.3,7.3645,7.3,7.3645,5600,4.7250255480916,4.76677406149598,4.7250255480916,4.76677406149598,8651.80507151144,0.0,1.0
2013-04-26,7.3,7.3,7.3,7.3,200,4.7250255480916,4.7250255480916,4.7250255480916,4.7250255480916,308.993038268266,0.0,1.0
2013-04-29,7.37,7.38,7.35,7.37,10100,4.77033401225139,4.7768066499885,4.75738873677716,4.77033401225139,15604.1484325474,0.0,1.0
2013-04-30,7.37,7.37,7.36,7.36,2000,4.77033401225139,4.77033401225139,4.76386137451428,4.76386137451428,3089.93038268265,0.0,1.0
2013-05-01,7.38,7.47,7.37,7.45,6500,4.7768066499885,4.83506038962251,4.77033401225139,4.82211511414828,10042.2737437186,0.0,1.0
2013-05-02,7.39,7.45,7.39,7.43,40900,4.78327928772561,4.82211511414828,4.78327928772561,4.80916983867406,63189.0763258602,0.0,1.0
2013-05-03,7.43,7.48,7.43,7.46,14000,4.80916983867406,4.84153302735962,4.80916983867406,4.82858775188539,21629.5126787786,0.0,1.0
2013-05-06,7.45,7.46,7.42,7.459,5100,4.82211511414828,4.82858775188539,4.80269720093695,4.82794048811168,7879.32247584077,0.0,1.0
2013-05-07,7.49,7.5,7.44,7.49,19600,4.84800566509673,4.85447830283384,4.81564247641117,4.84800566509673,30281.31775029,0.0,1.0
2013-05-08,7.58,7.63,7.49,7.5,15400,4.90625940473073,4.93862259341629,4.84800566509673,4.85447830283384,23792.4639466564,0.0,1.0
2013-05-09,7.56,7.64,7.56,7.59,4600,4.89331412925651,4.94509523115341,4.89331412925651,4.91273204246785,7106.8398801701,0.0,1.0
2013-05-10,7.6,7.65,7.561,7.59,6000,4.91920468020496,4.95156786889052,4.89396139303022,4.91273204246785,9269.79114804795,0.0,1.0
2013-05-13,7.5076,7.56,7.4645,7.506,10300,4.85939750751405,4.89331412925651,4.83150043886709,4.85836188547611,15913.1414708156,0.0,1.0
2013-05-14,7.5899,7.62,7.46,7.46,6900,4.91266731609048,4.93214995567918,4.82858775188539,4.82858775188539,10660.2598202551,0.0,1.0
2013-05-15,7.5501,7.59,7.48,7.48,6200,4.88690621789677,4.91273204246785,4.84153302735962,4.84153302735962,9578.78418631622,0.0,1.0
2013-05-16,7.54,7.54,7.46,7.46,7600,4.88036885378229,4.88036885378229,4.82858775188539,4.82858775188539,11741.7354541941,0.0,1.0
2013-05-17,7.62,7.634,7.59,7.6,8000,4.93214995567918,4.94121164851114,4.91273204246785,4.91920468020496,12359.7215307306,0.0,1.0
2013-05-20,7.584,7.584,7.511,7.57,2900,4.90884845982558,4.90884845982558,4.86159820434466,4.89978676699362,4480.39905488984,0.0,1.0
2013-05-21,7.596,7.596,7.56,7.574,700,4.91661562511011,4.91661562511011,4.89331412925651,4.90237582208847,1081.47563393893,0.0,1.0
2013-05-22,7.57,7.65,7.5501,7.65,6700,4.89978676699362,4.95156786889052,4.88690621789677,4.95156786889052,10351.2667819869,0.0,1.0
2013-05-23,7.52,7.61,7.5,7.56,15500,4.86742357830806,4.92567731794207,4.85447830283384,4.89331412925651,23946.9604657906,0.0,1.0
2013-05-24,7.52,7.56,7.48,7.5,3800,4.86742357830806,4.89331412925651,4.84153302735962,4.85447830283384,5870.86772709704,0.0,1.0
2013-05-28,7.6,7.69,7.54,7.54,12100,4.91920468020496,4.97745841983896,4.88036885378229,4.88036885378229,18694.07881523,0.0,1.0
2013-05-29,7.45,7.53,7.34,7.53,33800,4.82211511414828,4.87389621604518,4.75091609904005,4.87389621604518,52219.8234673368,0.0,1.0
2013-05-30,7.5499,7.58,7.44,7.51,15100,4.88677676514203,4.90625940473073,4.81564247641117,4.86095094057095,23328.974389254,0.0,1.0
2013-05-31,7.439,7.47,7.41,7.43,21400,4.81499521263746,4.83506038962251,4.79622456319983,4.80916983867406,33062.2550947044,0.0,1.0
2013-06-03,7.42,7.42,7.2535,7.41,8500,4.80269720093695,4.80269720093695,4.69492778261403,4.79622456319983,13132.2041264013,0.0,1.0
2013-06-04,7.44,7.5,7.4,7.43,23600,4.81564247641117,4.85447830283384,4.78975192546272,4.80916983867406,36461.1785156553,0.0,1.0
2013-06-05,7.35,7.4,7.33,7.38,10000,4.75738873677716,4.78975192546272,4.74444346130294,4.7768066499885,15449.6519134133,0.0,1.0
2013-06-06,7.399,7.4,7.304,7.304,15800,4.78910466168901,4.78975192546272,4.72761460318645,4.72761460318645,24410.450023193,0.0,1.0
2013-06-07,7.4601,7.479,7.37,7.37,8000,4.82865247826276,4.84088576358591,4.77033401225139,4.77033401225139,12359.7215307306,0.0,1.0
2013-06-10,7.46,7.46,7.44,7.45,2000,4.82858775188539,4.82858775188539,4.81564247641117,4.82211511414828,3089.93038268265,0.0,1.0
2013-06-11,7.42,7.44,7.358,7.36,16600,4.80269720093695,4.81564247641117,4.76256684696685,4.76386137451428,25646.422176266,0.0,1.0
2013-06-12,7.379,7.42,7.37,7.419,13800,4.77615938621479,4.80269720093695,4.77033401225139,4.80204993716323,21320.5196405103,0.0,1.0
2013-06-13,7.35,7.42,7.31,7.31,5000,4.75738873677716,4.80269720093695,4.73149818582872,4.73149818582872,7724.82595670664,0.0,1.0
2013-06-14,7.34,7.4,7.34,7.34,8700,4.75091609904005,4.78975192546272,4.75091609904005,4.75091609904005,13441.1971646695,0.0,1.0
2013-06-17,7.44,7.5,7.42,7.42,30100,4.81564247641117,4.85447830283384,4.80269720093695,4.80269720093695,46503.4522593739,0.0,1.0
2013-06-18,7.48,7.48,7.47,7.48,800,4.84153302735962,4.84153302735962,4.83506038962251,4.84153302735962,1235.97215307306,0.0,1.0
2013-06-19,7.42,7.57,7.41,7.41,22600,4.80269720093695,4.89978676699362,4.79622456319983,4.79622456319983,34916.2133243139,0.0,1.0
2013-06-20,7.27,7.42,7.26,7.42,25600,4.70560763488027,4.80269720093695,4.69913499714316,4.80269720093695,39551.1088983379,0.0,1.0
2013-06-21,7.23,7.27,7.2,7.27,7000,4.67971708393182,4.70560763488027,4.66029917072049,4.70560763488027,10814.7563393893,0.0,1.0
2013-06-24,7.01,7.13,6.73,7.101,26100,4.53731905371536,4.6149907065607,4.35608519707623,4.59622005712308,40323.5914940086,0.0,1.0
2013-06-25,6.9991,7.022,6.98,6.99,3200,4.53026387858191,4.5450862189999,4.51790114050403,4.52437377824114,4943.88861229224,0.0,1.0
2013-06-26,7.05,7.108,7.0,7.0497,2500,4.56320960466381,4.60075090353906,4.53084641597825,4.5630154255317,3862.41297835331,0.0,1.0
2013-06-27,7.11,7.13,7.04,7.04,6800,4.60204543108648,4.6149907065607,4.5567369669267,4.5567369669267,10505.763301121,0.0,1.0
2013-06-28,7.16,7.16,7.0975,7.098,5100,4.63440861977204,4.63440861977204,4.59395463391509,4.59427826580195,7879.32247584076,0.0,1.0
2013-07-01,7.19,7.28,7.1895,7.26,5400,4.65382653298338,4.71208027261738,4.65350290109652,4.69913499714316,8342.81203324315,0.0,1.0
2013-07-02,7.16,7.3,7.14,7.2,6400,4.63440861977204,4.7250255480916,4.62146334429782,4.66029917072049,9887.77722458448,0.0,1.0
2013-07-03,7.19,7.19,7.07,7.07,5400,4.65382653298338,4.65382653298338,4.57615488013803,4.57615488013803,8342.81203324315,0.0,1.0
2013-07-05,7.17,7.34,7.03,7.19,25100,4.64088125750915,4.75091609904005,4.55026432918959,4.65382653298338,38778.6263026673,0.0,1.0
2013-07-08,7.37,7.43,7.23,7.23,21400,4.77033401225139,4.80916983867406,4.67971708393182,4.67971708393182,33062.2550947044,0.0,1.0
2013-07-09,7.42,7.47,7.21,7.33,64800,4.80269720093695,4.83506038962251,4.6667718084576,4.74444346130294,100113.744398918,0.0,1.0
2013-07-10,7.29,7.399,7.19,7.35,13600,4.71855291035449,4.78910466168901,4.65382653298338,4.75738873677716,21011.526602242,0.0,1.0
2013-07-11,7.53,7.59,7.36,7.41,9400,4.87389621604518,4.91273204246785,4.76386137451428,4.79622456319983,14522.6727986085,0.0,1.0
2013-07-12,7.45,7.54,7.41,7.41,6100,4.82211511414828,4.88036885378229,4.79622456319983,4.79622456319983,9424.28766718209,0.0,1.0
2013-07-15,7.44,7.5,7.44,7.45,5600,4.81564247641117,4.85447830283384,4.81564247641117,4.82211511414828,8651.80507151143,0.0,1.0
2013-07-16,7.45,7.48,7.39,7.39,8200,4.82211511414828,4.84153302735962,4.78327928772561,4.78327928772561,12668.7145689989,0.0,1.0
2013-07-17,7.45,7.481,7.41,7.41,9500,4.82211511414828,4.84218029113333,4.79622456319983,4.79622456319983,14677.1693177426,0.0,1.0
2013-07-18,7.43,7.5,7.41,7.5,31800,4.80916983867406,4.85447830283384,4.79622456319983,4.85447830283384,49129.8930846541,0.0,1.0
2013-07-19,7.47,7.54,7.38,7.38,13300,4.83506038962251,4.88036885378229,4.7768066499885,4.7768066499885,20548.0370448396,0.0,1.0
2013-07-22,7.52,7.5799,7.494,7.51,13200,4.86742357830806,4.90619467835336,4.85059472019157,4.86095094057095,20393.5405257055,0.0,1.0
2013-07-23,7.53,7.57,7.51,7.54,16500,4.87389621604518,4.89978676699362,4.86095094057095,4.88036885378229,25491.9256571319,0.0,1.0
2013-07-24,7.56,7.57,7.56,7.56,7900,4.89331412925651,4.89978676699362,4.89331412925651,4.89331412925651,12205.2250115965,0.0,1.0
2013-07-25,7.55,7.65,7.54,7.64,31700,4.8868414915194,4.95156786889052,4.88036885378229,4.94509523115341,48975.39656552,0.0,1.0
2013-07-26,7.53,7.55,7.49,7.55,800,4.87389621604518,4.8868414915194,4.84800566509673,4.8868414915194,1235.97215307306,0.0,1.0
2013-07-29,7.61,7.639,7.52,7.6,9100,4.92567731794207,4.94444796737969,4.86742357830806,4.91920468020496,14059.1832412061,0.0,1.0
2013-07-30,7.6,7.64,7.59,7.63,14300,4.91920468020496,4.94509523115341,4.91273204246785,4.93862259341629,22093.002236181,0.0,1.0
2013-07-31,7.64,7.66,7.55,7.65,11600,4.94509523115341,4.95804050662763,4.8868414915194,4.95156786889052,17921.5962195594,0.0,1.0
2013-08-01,7.62,7.69,7.61,7.689,8200,4.93214995567918,4.97745841983896,4.92567731794207,4.97681115606525,12668.7145689989,0.0,1.0
2013-08-02,7.66,7.69,7.55,7.55,14700,4.95804050662763,4.97745841983896,4.8868414915194,4.8868414915194,22710.9883127175,0.0,1.0
2013-08-05,7.71,7.73,7.63,7.69,17000,4.99040369531319,5.00334897078741,4.93862259341629,4.97745841983896,26264.4082528025,0.0,1.0
2013-08-06,7.71,7.75,7.64,7.64,21000,4.99040369531319,5.01629424626164,4.94509523115341,4.94509523115341,32444.2690181678,0.0,1.0
2013-08-07,7.73,7.74,7.7,7.7,11200,5.00334897078741,5.00982160852452,4.98393105757608,4.98393105757608,17303.6101430229,0.0,1.0
2013-08-08,7.83,7.9,7.78,7.78,20100,5.06807534815853,5.11338381231831,5.03571215947297,5.03571215947297,31053.8003459606,0.0,1.0
2013-08-09,7.98,8.21,7.83,7.84,38500,5.16516491421521,5.31403558216878,5.06807534815853,5.07454798589564,59481.159866641,0.0,1.0
2013-08-12,7.88,7.94,7.82,7.85,31500,5.10043853684409,5.13927436326676,5.06160271042142,5.08102062363275,48666.4035272518,0.0,1.0
2013-08-13,7.91,7.95,7.88,7.88,4200,5.11985645005542,5.14574700100387,5.10043853684409,5.10043853684409,6488.85380363357,0.0,1.0
2013-08-14,7.9,7.96,7.8,7.91,18800,5.11338381231831,5.15221963874098,5.04865743494719,5.11985645005542,29045.3455972169,0.0,1.0
2013-08-15,7.93,7.9368,7.82,7.85,12300,5.13280172552965,5.13720311919088,5.06160271042142,5.08102062363275,19003.0718534983,0.0,1.0
2013-08-16,7.92,8.01,7.9,7.97,12400,5.12632908779254,5.18458282742654,5.11338381231831,5.15869227647809,19157.5683726324,0.0,1.0
2013-08-19,7.85,7.9504,7.84,7.85,10600,5.08102062363275,5.14600590651336,5.07454798589564,5.08102062363275,16376.6310282181,0.0,1.0
2013-08-20,7.91,7.968,7.81,7.92,26600,5.11985645005542,5.15739774893067,5.05513007268431,5.12632908779254,41096.0740896793,0.0,1.0
2013-08-21,7.79,7.8899,7.76,7.76,7800,5.04218479721008,5.10684644820383,5.02276688399875,5.02276688399875,12050.7284924623,0.0,1.0
2013-08-22,8.01,8.01,7.76,7.76,15100,5.18458282742654,5.18458282742654,5.02276688399875,5.02276688399875,23328.974389254,0.0,1.0
2013-08-23,7.95,8.04,7.9,8.04,11200,5.14574700100387,5.20400074063788,5.11338381231831,5.20400074063788,17303.6101430229,0.0,1.0
2013-08-26,7.98,8.04,7.92,7.95,18500,5.16516491421521,5.20400074063788,5.12632908779254,5.14574700100387,28581.8560398145,0.0,1.0
2013-08-27,7.69,7.9199,7.62,7.91,46400,4.97745841983896,5.12626436141516,4.93214995567918,5.11985645005542,71686.3848782376,0.0,1.0
2013-08-28,7.71,7.766,7.61,7.64,33300,4.99040369531319,5.02665046664101,4.92567731794207,4.94509523115341,51447.3408716661,0.0,1.0
2013-08-29,7.61,8.02,7.61,7.7,13100,4.92567731794207,5.19105546516365,4.92567731794207,4.98393105757608,20239.0440065714,0.0,1.0
2013-08-30,7.63,7.67,7.6,7.64,9700,4.93862259341629,4.96451314436474,4.91920468020496,4.94509523115341,14986.1623560109,0.0,1.0
2013-09-03,7.67,7.72,7.65,7.72,16100,4.96451314436474,4.9968763330503,4.95156786889052,4.9968763330503,24873.9395805954,0.0,1.0
2013-09-04,7.669,7.71,7.62,7.67,16900,4.96386588059103,4.99040369531319,4.93214995567918,4.96451314436474,26109.9117336684,0.0,1.0
2013-09-05,7.74,7.783,7.6932,7.75,17700,5.00982160852452,5.0376539507941,4.97952966391484,5.01629424626164,27345.8838867415,0.0,1.0
2013-09-06,7.73,7.81,7.73,7.8,3500,5.00334897078741,5.05513007268431,5.00334897078741,5.04865743494719,5407.37816969464,0.0,1.0
2013-09-09,7.76,7.7758,7.74,7.74,2300,5.02276688399875,5.03299365162338,5.00982160852452,5.00982160852452,3553.41994008505,0.0,1.0
2013-09-10,7.92,7.92,7.8296,7.83,13600,5.12632908779254,5.12632908779254,5.06781644264905,5.06807534815853,21011.526602242,0.0,1.0
2013-09-11,7.96,7.98,7.91,7.98,18200,5.15221963874098,5.16516491421521,5.11985645005542,5.16516491421521,28118.3664824122,0.0,1.0
2013-09-12,7.89,7.92,7.87,7.89,7900,5.1069111745812,5.12632908779254,5.09396589910698,5.1069111745812,12205.2250115965,0.0,1.0
2013-09-13,7.94,8.0,7.89,7.9,8100,5.13927436326676,5.17811018968943,5.1069111745812,5.11338381231831,12514.2180498647,0.0,1.0
2013-09-16,8.09,8.18,7.98,8.02,20800,5.23636392932344,5.29461766895744,5.16516491421521,5.19105546516365,32135.2759798996,0.0,1.0
2013-09-17,8.0699,8.091,8.04,8.09,16300,5.22335392747184,5.23701119309715,5.20400074063788,5.23636392932344,25182.9326188636,0.0,1.0
2013-09-18,8.165,8.165,7.99,8.11,13600,5.28490871235177,5.28490871235177,5.17163755195232,5.24930920479766,21011.5266022421,0.0,1.0
2013-09-19,8.139,8.2,8.081,8.15,13800,5.26807985423528,5.30756294443167,5.23053855536003,5.27519975574611,21320.5196405103,0.0,1.0
2013-09-20,8.12,8.17,8.061,8.17,7000,5.25578184253477,5.28814503122033,5.21759327988581,5.28814503122033,10814.7563393893,0.0,1.0
2013-09-23,8.116,8.116,8.0,8.01,9000,5.25319278743993,5.25319278743993,5.17811018968943,5.18458282742654,13904.6867220719,0.0,1.0
2013-09-24,8.12,8.17,8.03,8.04,15100,5.25578184253477,5.28814503122033,5.19752810290076,5.20400074063788,23328.974389254,0.0,1.0
2013-09-25,8.1551,8.19,8.0,8.1,15700,5.27850080099203,5.30109030669455,5.17811018968943,5.24283656706055,24255.9535040588,0.0,1.0
2013-09-26,8.14,8.23,8.09,8.09,17600,5.268727118009,5.326980857643,5.23636392932344,5.23636392932344,27191.3873676073,0.0,1.0
2013-09-27,8.09,8.16,8.07,8.07,9600,5.23636392932344,5.28167239348322,5.22341865384921,5.22341865384921,14831.6658368767,0.0,1.0
2013-09-30,8.128,8.128,8.128,8.128,200,5.26095995272446,5.26095995272446,5.26095995272446,5.26095995272446,308.993038268265,0.0,1.0
2013-10-01,8.2,8.22,8.04,8.12,14800,5.30756294443167,5.32050821990589,5.20400074063788,5.25578184253477,22865.4848318516,0.0,1.0
2013-10-02,8.27,8.27,8.1788,8.1788,23300,5.35287140859145,5.35287140859145,5.29384095242899,5.29384095242899,35997.6889582529,0.0,1.0
2013-10-03,8.22,8.2499,8.16,8.2,17100,5.32050821990589,5.33986140673985,5.28167239348322,5.30756294443167,26418.9047719367,0.0,1.0
2013-10-04,8.17,8.21,8.07,8.21,3400,5.28814503122033,5.31403558216878,5.22341865384921,5.31403558216878,5252.88165056051,0.0,1.0
2013-10-07,8.17,8.17,8.03,8.08,2700,5.28814503122033,5.28814503122033,5.19752810290076,5.22989129158632,4171.40601662158,0.0,1.0
2013-10-08,8.12,8.21,8.08,8.17,9800,5.25578184253477,5.31403558216878,5.22989129158632,5.28814503122033,15140.658875145,0.0,1.0
2013-10-09,8.111,8.16,8.04,8.04,8200,5.24995646857137,5.28167239348322,5.20400074063788,5.20400074063788,12668.7145689989,0.0,1.0
2013-10-10,8.32,8.32,8.19,8.19,5600,5.38523459727701,5.38523459727701,5.30109030669455,5.30109030669455,8651.80507151142,0.0,1.0
2013-10-11,8.34,8.349,8.25,8.261,4800,5.39817987275123,5.40400524671463,5.33992613311722,5.34704603462805,7415.83291843836,0.0,1.0
2013-10-14,8.32,8.35,8.19,8.19,11900,5.38523459727701,5.40465251048834,5.30109030669455,5.30109030669455,18385.0857769618,0.0,1.0
2013-10-15,8.32,8.34,8.24,8.24,12500,5.38523459727701,5.39817987275123,5.33345349538011,5.33345349538011,19312.0648917666,0.0,1.0
2013-10-16,8.36,8.41,8.3543,8.41,18800,5.41112514822545,5.44348833691101,5.4074357447153,5.44348833691101,29045.345597217,0.0,1.0
2013-10-17,8.43,8.43,8.33,8.34,18800,5.45643361238524,5.45643361238524,5.39170723501412,5.39817987275123,29045.3455972169,0.0,1.0
2013-10-18,8.53,8.639,8.4299,8.43,27400,5.52115998975635,5.59171174109087,5.45636888600787,5.45643361238524,42332.0462427524,0.0,1.0
2013-10-21,8.54,8.59,8.53,8.54,24700,5.52763262749347,5.55999581617903,5.52115998975635,5.52763262749347,38160.6402261307,0.0,1.0
2013-10-22,8.656,8.69,8.59,8.6,10500,5.60271522524396,5.62472219355014,5.55999581617903,5.56646845391614,16222.1345090839,0.0,1.0
2013-10-23,8.6145,8.73,8.6145,8.69,27100,5.57585377863495,5.65061274449859,5.57585377863495,5.62472219355014,41868.5566853499,0.0,1.0
2013-10-24,8.62,8.8799,8.6104,8.64,17300,5.57941372939036,5.7476375841779,5.57319999716273,5.59235900486458,26727.8978102049,0.0,1.0
2013-10-25,8.63,8.67,8.6,8.67,24900,5.58588636712747,5.61177691807592,5.56646845391614,5.61177691807592,38469.633264399,0.0,1.0
2013-10-28,8.5915,8.63,8.53,8.57,17400,5.56096671183959,5.58588636712747,5.52115998975635,5.5470505407048,26882.3943293391,0.0,1.0
2013-10-29,8.57,8.62,8.541,8.59,17900,5.5470505407048,5.57941372939036,5.52827989126718,5.55999581617903,27654.8769250097,0.0,1.0
2013-10-30,8.62,8.62,8.5501,8.57,10800,5.57941372939036,5.57941372939036,5.53416999160795,5.5470505407048,16685.6240664863,0.0,1.0
2013-10-31,8.64,8.66,8.54,8.56,20500,5.59235900486458,5.60530428033881,5.52763262749347,5.54057790296769,31671.7864224972,0.0,1.0
2013-11-01,8.5801,8.64,8.53,8.64,4400,5.55358790481928,5.59235900486458,5.52115998975635,5.59235900486458,6797.84684190184,0.0,1.0
2013-11-04,8.5,8.59,8.47,8.59,6400,5.50174207654502,5.55999581617903,5.48232416333368,5.55999581617903,9887.77722458448,0.0,1.0
2013-11-05,8.44,8.47,8.4,8.43,10000,5.46290625012235,5.48232416333368,5.4370156991739,5.45643361238524,15449.6519134133,0.0,1.0
2013-11-06,8.48,8.5,8.44,8.49,14000,5.4887968010708,5.50174207654502,5.46290625012235,5.49526943880791,21629.5126787785,0.0,1.0
2013-11-07,8.53,8.5993,8.44,8.56,69500,5.52115998975635,5.56601536927454,5.46290625012235,5.54057790296769,107375.080798222,0.0,1.0
2013-11-08,8.52,8.53,8.45,8.49,7800,5.51468735201924,5.52115998975635,5.46937888785946,5.49526943880791,12050.7284924623,0.0,1.0
2013-11-11,8.5199,8.54,8.5101,8.54,4900,5.51462262564187,5.52763262749347,5.5082794406595,5.52763262749347,7570.3294375725,0.0,1.0
2013-11-12,8.4801,8.502,8.46,8.47,12000,5.48886152744817,5.50303660409244,5.47585152559657,5.48232416333368,18539.5822960959,0.0,1.0
2013-11-13,8.48,8.48,8.44,8.45,6700,5.4887968010708,5.4887968010708,5.46290625012235,5.46937888785946,10351.2667819869,0.0,1.0
2013-11-14,8.47,8.48,8.43,8.44,21500,5.48232416333368,5.4887968010708,5.45643361238524,5.46290625012235,33216.7516138385,0.0,1.0
2013-11-15,8.49,8.51,8.43,8.5,9600,5.49526943880791,5.50821471428213,5.45643361238524,5.50174207654502,14831.6658368767,0.0,1.0
2013-11-18,8.51,8.52,8.499,8.52,11500,5.50821471428213,5.51468735201924,5.50109481277131,5.51468735201924,17767.0997004253,0.0,1.0
2013-11-19,8.51,8.52,8.491,8.52,11100,5.50821471428213,5.51468735201924,5.49591670258162,5.51468735201924,17149.1136238887,0.0,1.0
2013-11-20,8.5,8.52,8.45,8.51,6900,5.50174207654502,5.51468735201924,5.46937888785946,5.50821471428213,10660.2598202551,0.0,1.0
2013-11-21,8.52,8.53,8.45,8.5,8900,5.51468735201924,5.52115998975635,5.46937888785946,5.50174207654502,13750.1902029378,0.0,1.0
2013-11-22,8.52,8.53,8.431,8.5,15200,5.51468735201924,5.52115998975635,5.45708087615895,5.50174207654502,23483.4709083882,0.0,1.0
2013-11-25,8.451,8.52,8.44,8.52,43000,5.47002615163317,5.51468735201924,5.46290625012235,5.51468735201924,66433.503227677,0.0,1.0
2013-11-26,8.4701,8.4701,8.43,8.43,13100,5.48238888971106,5.48238888971106,5.45643361238524,5.45643361238524,20239.0440065714,0.0,1.0
2013-11-27,8.49,8.5,8.4899,8.5,5600,5.49526943880791,5.50174207654502,5.49520471243054,5.50174207654502,8651.80507151142,0.0,1.0
2013-11-29,8.5296,8.598,8.5,8.5,5300,5.52090108424687,5.56517392636871,5.50174207654502,5.50174207654502,8188.31551410903,0.0,1.0
2013-12-02,8.5,8.58,8.45,8.45,18200,5.50174207654502,5.55352317844191,5.46937888785946,5.46937888785946,28118.3664824121,0.0,1.0
2013-12-03,8.44,8.52,8.43,8.43,31000,5.46290625012235,5.51468735201924,5.45643361238524,5.45643361238524,47893.9209315811,0.0,1.0
2013-12-04,8.476,8.55,8.44,8.44,40500,5.48620774597595,5.53410526523058,5.46290625012235,5.46290625012235,62571.0902493237,0.0,1.0
2013-12-05,8.42,8.5,8.41,8.45,22400,5.44996097464812,5.50174207654502,5.44348833691101,5.46937888785946,34607.2202860457,0.0,1.0
2013-12-06,8.5,8.6,8.46,8.46,16200,5.50174207654502,5.56646845391614,5.47585152559657,5.47585152559657,25028.4360997295,0.0,1.0
2013-12-09,8.44,8.5,8.41,8.5,14000,5.46290625012235,5.50174207654502,5.44348833691101,5.50174207654502,21629.5126787786,0.0,1.0
2013-12-10,8.378,8.48,8.378,8.4,11300,5.42277589615226,5.4887968010708,5.42277589615226,5.4370156991739,17458.106662157,0.0,1.0
2013-12-11,8.38,8.47,8.32,8.44,18200,5.42407042369968,5.48232416333368,5.38523459727701,5.46290625012235,28118.3664824121,0.0,1.0
2013-12-12,8.41,8.5,8.361,8.39,20100,5.44348833691101,5.50174207654502,5.41177241199917,5.43054306143679,31053.8003459607,0.0,1.0
2013-12-13,8.39,8.39,8.26,8.33,6500,5.43054306143679,5.43054306143679,5.34639877085434,5.39170723501412,10042.2737437186,0.0,1.0
2013-12-16,8.52,8.52,8.4,8.42,28300,5.51468735201924,5.51468735201924,5.4370156991739,5.44996097464812,43722.5149149595,0.0,1.0
2013-12-17,8.5,8.5099,8.45,8.48,12300,5.50174207654502,5.50814998790476,5.46937888785946,5.4887968010708,19003.0718534983,0.0,1.0
2013-12-18,8.52,8.52,8.38,8.5,35900,5.51468735201924,5.51468735201924,5.42407042369968,5.50174207654502,55464.2503691536,0.0,1.0
2013-12-19,8.52,8.5299,8.499,8.5299,3600,5.51468735201924,5.52109526337898,5.50109481277131,5.52109526337898,5561.87468882878,0.0,1.0
2013-12-20,8.594,8.594,8.4801,8.51,5200,5.56258487127387,5.56258487127387,5.48886152744817,5.50821471428213,8033.81899497489,0.0,1.0
2013-12-23,8.77,9.15,8.6,8.6,43700,5.67650329544704,5.92246352945729,5.56646845391614,5.56646845391614,67514.9788616159,0.0,1.0
2013-12-24,8.8299,8.84,8.78,8.79,3700,5.71527439549234,5.72181175960682,5.68297593318415,5.68944857092126,5716.3712079629,0.0,1.0
2013-12-26,8.93,8.96,8.8,8.84,10700,5.78006549924083,5.79948341245216,5.69592120865837,5.72181175960682,16531.1275473522,0.0,1.0
2013-12-27,8.9213,8.93,8.87,8.87,24300,5.77443430440954,5.78006549924083,5.74122967281815,5.74122967281815,37542.6541495942,0.0,1.0
2013-12-30,9.1,9.2,8.98,9.03,39700,5.89010034077173,5.95482671814284,5.81242868792638,5.84479187661194,61335.1180962506,0.0,1.0
2013-12-31,8.9427,9.15,8.9,9.15,50800,5.78828574916696,5.92246352945729,5.76064758602949,5.92246352945729,78484.2317201393,0.0,1.0
2014-01-02,8.7,8.89,8.6,8.89,33900,5.63119483128725,5.75417494829238,5.56646845391614,5.75417494829238,52374.319986471,0.0,1.0
2014-01-03,8.64,8.7,8.64,8.7,14900,5.59235900486458,5.63119483128725,5.59235900486458,5.63119483128725,23019.9813509858,0.0,1.0
2014-01-06,8.74,8.8347,8.63,8.63,35600,5.6570853822357,5.71838126160615,5.58588636712747,5.58588636712747,55000.7608117512,0.0,1.0
2014-01-07,8.85,8.96,8.74,8.8,30800,5.72828439734393,5.79948341245216,5.6570853822357,5.69592120865837,47584.9278933129,0.0,1.0
2014-01-08,8.8,8.869,8.7454,8.8227,12400,5.69592120865837,5.74058240904444,5.66058060661374,5.71061409632162,19157.5683726325,0.0,1.0
2014-01-09,8.76,9.01,8.76,8.81,27100,5.67003065770993,5.83184660113772,5.67003065770993,5.70239384639549,41868.5566853499,0.0,1.0
2014-01-10,8.98,9.08,8.8701,8.93,24900,5.81242868792638,5.8771550652975,5.74129439919553,5.78006549924083,38469.6332643991,0.0,1.0
2014-01-13,8.9,9.15,8.86,9.07,71800,5.76064758602949,5.92246352945729,5.73475703508104,5.87068242756039,110928.500738307,0.0,1.0
2014-01-14,9.0299,9.03,8.89,8.96,23000,5.84472715023457,5.84479187661194,5.75417494829238,5.79948341245216,35534.1994008505,0.0,1.0
2014-01-15,9.17,9.2156,8.9922,9.02,18200,5.93540880493151,5.96492403301274,5.82032530596566,5.83831923887483,28118.3664824121,0.0,1.0
2014-01-16,9.14,9.16,9.11,9.16,8900,5.91599089172017,5.9289361671944,5.89657297850884,5.9289361671944,13750.1902029378,0.0,1.0
2014-01-17,9.06,9.17,9.06,9.17,15500,5.86420978982328,5.93540880493151,5.86420978982328,5.93540880493151,23946.9604657906,0.0,1.0
2014-01-21,9.15,9.17,9.08,9.08,26800,5.92246352945729,5.93540880493151,5.8771550652975,5.8771550652975,41405.0671279475,0.0,1.0
2014-01-22,9.12,9.13,9.05,9.05,32400,5.90304561624595,5.90951825398306,5.85773715208617,5.85773715208617,50056.872199459,0.0,1.0
2014-01-23,9.07,9.122,9.05,9.05,9000,5.87068242756039,5.90434014379337,5.85773715208617,5.85773715208617,13904.6867220719,0.0,1.0
2014-01-24,8.866,9.0909,8.8,9.09,41900,5.73864061772331,5.88421024043095,5.69592120865837,5.88362770303461,64734.0415172016,0.0,1.0
2014-01-27,8.75,8.81,8.69,8.79,7300,5.66355801997281,5.70239384639549,5.62472219355014,5.68944857092126,11278.2458967917,0.0,1.0
2014-01-28,8.88,8.95,8.74,8.74,13500,5.74770231055527,5.79301077471505,5.6570853822357,5.6570853822357,20857.0300831079,0.0,1.0
2014-01-29,8.78,8.8101,8.72,8.77,15800,5.68297593318415,5.70245857277286,5.64414010676148,5.67650329544704,24410.4500231929,0.0,1.0
2014-01-30,8.8288,8.84,8.75,8.81,21600,5.71456240534125,5.72181175960682,5.66355801997281,5.70239384639549,33371.2481329727,0.0,1.0
2014-01-31,8.72,8.79,8.661,8.69,16000,5.64414010676148,5.68944857092126,5.60595154411252,5.62472219355014,24719.4430614612,0.0,1.0
2014-02-03,8.5,8.7,8.5,8.67,24700,5.50174207654502,5.63119483128725,5.50174207654502,5.61177691807592,38160.6402261307,0.0,1.0
2014-02-04,8.57,8.6255,8.5,8.57,19600,5.5470505407048,5.58297368014577,5.50174207654502,5.5470505407048,30281.31775029,0.0,1.0
2014-02-05,8.52,8.5599,8.5,8.55,3300,5.51468735201924,5.54051317659032,5.50174207654502,5.53410526523058,5098.38513142638,0.0,1.0
2014-02-06,8.65,8.82,8.54,8.55,28400,5.5988316426017,5.7088664841326,5.52763262749347,5.53410526523058,43877.0114340936,0.0,1.0
2014-02-07,8.8201,8.92,8.8201,8.89,11300,5.70893121050997,5.77359286150371,5.70893121050997,5.75417494829238,17458.106662157,0.0,1.0
2014-02-10,8.65,8.844,8.64,8.79,9800,5.5988316426017,5.72440081470166,5.59235900486458,5.68944857092126,15140.658875145,0.0,1.0
2014-02-11,8.93,9.0099,8.74,8.74,5000,5.78006549924083,5.83178187476035,5.6570853822357,5.6570853822357,7724.82595670663,0.0,1.0
2014-02-12,8.86,8.95,8.8399,8.85,10800,5.73475703508104,5.79301077471505,5.72174703322945,5.72828439734393,16685.6240664863,0.0,1.0
2014-02-13,9.0,9.01,8.8263,8.86,6500,5.82537396340061,5.83184660113772,5.71294424590698,5.73475703508104,10042.2737437186,0.0,1.0
2014-02-14,9.1,9.1,9.0,9.04,6400,5.89010034077173,5.89010034077173,5.82537396340061,5.85126451434906,9887.77722458448,0.0,1.0
2014-02-18,9.18,9.19,9.1107,9.19,13200,5.94188144266862,5.94835408040573,5.89702606315044,5.94835408040573,20393.5405257055,0.0,1.0
2014-02-19,9.1018,9.2,9.1,9.2,8900,5.89126541556441,5.95482671814284,5.89010034077173,5.95482671814284,13750.1902029378,0.0,1.0
2014-02-20,9.1453,9.1453,9.02,9.1127,6800,5.91942138972084,5.91942138972084,5.83831923887483,5.89832059069786,10505.763301121,0.0,1.0
2014-02-21,9.08,9.16,9.04,9.05,26600,5.8771550652975,5.9289361671944,5.85126451434906,5.85773715208617,41096.0740896793,0.0,1.0
2014-02-24,9.17,9.17,9.01,9.01,12200,5.93540880493151,5.93540880493151,5.83184660113772,5.83184660113772,18848.5753343642,0.0,1.0
2014-02-25,9.1599,9.1599,9.0456,9.047,11200,5.92887144081703,5.92887144081703,5.85488919148184,5.85579536076503,17303.6101430228,0.0,1.0
2014-02-26,9.07,9.1,9.05,9.06,17400,5.87068242756039,5.89010034077173,5.85773715208617,5.86420978982328,26882.3943293391,0.0,1.0
2014-02-27,9.04,9.1,9.0,9.07,10100,5.85126451434906,5.89010034077173,5.82537396340061,5.87068242756039,15604.1484325474,0.0,1.0
2014-02-28,9.09,9.09,8.98,8.98,47000,5.88362770303461,5.88362770303461,5.81242868792638,5.81242868792638,72613.3639930424,0.0,1.0
2014-03-03,8.95,9.09,8.921,9.08,18300,5.79301077471505,5.88362770303461,5.77424012527742,5.8771550652975,28272.8630015463,0.0,1.0
2014-03-04,9.16,9.16,9.02,9.09,10700,5.9289361671944,5.9289361671944,5.83831923887483,5.88362770303461,16531.1275473522,0.0,1.0
2014-03-05,9.08,9.1596,9.03,9.15,6900,5.8771550652975,5.92867726168491,5.84479187661194,5.92246352945729,10660.2598202552,0.0,1.0
2014-03-06,9.14,9.2,9.06,9.18,34700,5.91599089172017,5.95482671814284,5.86420978982328,5.94188144266862,53610.292139544,0.0,1.0
2014-03-07,9.08,9.25,9.08,9.2,11400,5.8771550652975,5.9871899068284,5.8771550652975,5.95482671814284,17612.6031812911,0.0,1.0
2014-03-10,9.09,9.18,8.98,8.98,13200,5.88362770303461,5.94188144266862,5.81242868792638,5.81242868792638,20393.5405257055,0.0,1.0
2014-03-11,9.09,9.13,9.06,9.06,3000,5.88362770303461,5.90951825398306,5.86420978982328,5.86420978982328,4634.89557402398,0.0,1.0
2014-03-12,9.06,9.0712,8.92,8.98,24200,5.86420978982328,5.87145914408884,5.77359286150371,5.81242868792638,37388.1576304601,0.0,1.0
2014-03-13,8.94,9.15,8.84,8.92,59700,5.78653813697794,5.92246352945729,5.72181175960682,5.77359286150371,92234.4219230771,0.0,1.0
2014-03-14,8.92,9.08,8.92,9.08,23300,5.77359286150371,5.8771550652975,5.77359286150371,5.8771550652975,35997.6889582529,0.0,1.0
2014-03-17,8.96,9.1,8.96,9.1,42200,5.79948341245216,5.89010034077173,5.79948341245216,5.89010034077173,65197.531074604,0.0,1.0
2014-03-18,9.01,9.09,9.0,9.01,31700,5.83184660113772,5.88362770303461,5.82537396340061,5.83184660113772,48975.39656552,0.0,1.0
2014-03-19,8.96,9.03,8.89,8.98,61700,5.79948341245216,5.84479187661194,5.75417494829238,5.81242868792638,95324.3523057599,0.0,1.0
2014-03-20,8.9642,9.0,8.9277,8.931,10700,5.80220192030175,5.82537396340061,5.77857679256129,5.78071276301454,16531.1275473522,0.0,1.0
2014-03-21,8.909,9.0899,8.909,8.98,20700,5.76647295999289,5.88356297665724,5.76647295999289,5.81242868792638,31980.7794607655,0.0,1.0
2014-03-24,8.83,8.9875,8.8,8.93,20000,5.71533912186971,5.81728316622922,5.69592120865837,5.78006549924083,30899.3038268265,0.0,1.0
2014-03-25,8.91,8.96,8.88,8.89,37800,5.7671202237666,5.79948341245216,5.74770231055527,5.75417494829238,58399.6842327022,0.0,1.0
2014-03-26,8.95,9.09,8.931,9.01,34000,5.79301077471505,5.88362770303461,5.78071276301454,5.83184660113772,52528.8165056051,0.0,1.0
2014-03-27,8.97,8.99,8.94,8.98,36100,5.80595605018927,5.8189013256635,5.78653813697794,5.81242868792638,55773.2434074219,0.0,1.0
2014-03-28,8.98,9.03,8.94,8.94,45800,5.81242868792638,5.84479187661194,5.78653813697794,5.78653813697794,70759.4057634328,0.0,1.0
2014-03-31,9.06,9.16,9.04,9.07,43600,5.86420978982328,5.9289361671944,5.85126451434906,5.87068242756039,67360.4823424818,0.0,1.0
2014-04-01,9.14,9.21,9.12,9.16,16300,5.91599089172017,5.96129935587996,5.90304561624595,5.9289361671944,25182.9326188636,0.0,1.0
2014-04-02,9.1,9.128,9.07,9.11,22900,5.89010034077173,5.90822372643564,5.87068242756039,5.89657297850884,35379.7028817163,0.0,1.0
2014-04-03,9.108,9.2,9.1001,9.14,15400,5.89527845096142,5.95482671814284,5.8901650671491,5.91599089172017,23792.4639466564,0.0,1.0
2014-04-04,9.02,9.19,9.02,9.19,41500,5.83831923887483,5.94835408040573,5.83831923887483,5.94835408040573,64116.055440665,0.0,1.0
2014-04-07,9.0105,9.1,9.01,9.08,35500,5.83217023302458,5.89010034077173,5.83184660113772,5.8771550652975,54846.264292617,0.0,1.0
2014-04-08,9.04,9.04,9.01,9.01,3900,5.85126451434906,5.85126451434906,5.83184660113772,5.83184660113772,6025.36424623117,0.0,1.0
2014-04-09,9.11,9.1527,9.06,9.15,14700,5.89657297850884,5.92421114164631,5.86420978982328,5.92246352945729,22710.9883127175,0.0,1.0
2014-04-10,8.98,9.1199,8.98,9.03,8300,5.81242868792638,5.90298088986858,5.81242868792638,5.84479187661194,12823.211088133,0.0,1.0
2014-04-11,8.99,8.99,8.9,8.93,22900,5.8189013256635,5.8189013256635,5.76064758602949,5.78006549924083,35379.7028817163,0.0,1.0
2014-04-14,8.92,8.985,8.9,8.93,17800,5.77359286150371,5.81566500679494,5.76064758602949,5.78006549924083,27500.3804058756,0.0,1.0
2014-04-15,8.83,8.85,8.7605,8.7901,16500,5.71533912186971,5.72828439734393,5.67035428959678,5.68951329729863,25491.9256571319,0.0,1.0
2014-04-16,8.92,8.94,8.802,8.88,10600,5.77359286150371,5.78653813697794,5.69721573620579,5.74770231055527,16376.6310282181,0.0,1.0
2014-04-17,8.99,8.99,8.89,8.95,37300,5.8189013256635,5.8189013256635,5.75417494829238,5.79301077471505,57627.2016370314,0.0,1.0
2014-04-21,8.99,9.01,8.94,8.94,5900,5.8189013256635,5.83184660113772,5.78653813697794,5.78653813697794,9115.29462891382,0.0,1.0
2014-04-22,9.02,9.04,9.0,9.04,5900,5.83831923887483,5.85126451434906,5.82537396340061,5.85126451434906,9115.29462891383,0.0,1.0
2014-04-23,9.01,9.06,8.982,9.05,2100,5.83184660113772,5.86420978982328,5.81372321547381,5.85773715208617,3244.42690181679,0.0,1.0
2014-04-24,9.0422,9.0599,8.98,9.02,10600,5.85268849465122,5.86414506344591,5.81242868792638,5.83831923887483,16376.6310282181,0.0,1.0
2014-04-25,8.93,9.12,8.5,9.01,129000,5.78006549924083,5.90304561624595,5.50174207654502,5.83184660113772,199300.509683031,0.0,1.0
2014-04-28,8.9699,9.0001,8.94,8.94,13200,5.8058913238119,5.82543868977798,5.78653813697794,5.78653813697794,20393.5405257055,0.0,1.0
2014-04-29,9.0578,9.08,8.9699,8.97,36500,5.86278580952111,5.8771550652975,5.8058913238119,5.80595605018927,56391.2294839584,0.0,1.0
2014-04-30,9.03,9.1,9.02,9.09,33800,5.84479187661194,5.89010034077173,5.83831923887483,5.88362770303461,52219.8234673368,0.0,1.0
2014-05-01,9.07,9.09,9.03,9.03,34900,5.87068242756039,5.88362770303461,5.84479187661194,5.84479187661194,53919.2851778123,0.0,1.0
2014-05-02,9.11,9.16,9.0,9.02,73700,5.89657297850884,5.9289361671944,5.82537396340061,5.83831923887483,113863.934601856,0.0,1.0
2014-05-05,9.01,9.15,8.95,9.03,56900,5.83184660113772,5.92246352945729,5.79301077471505,5.84479187661194,87908.5193873215,0.0,1.0
2014-05-06,9.03,9.0499,8.9801,8.9801,17800,5.84479187661194,5.8576724257088,5.81249341430376,5.81249341430376,27500.3804058756,0.0,1.0
2014-05-07,9.08,9.11,9.03,9.08,27800,5.8771550652975,5.89657297850884,5.84479187661194,5.8771550652975,42950.0323192889,0.0,1.0
2014-05-08,9.12,9.1599,9.02,9.1,25400,5.90304561624595,5.92887144081703,5.83831923887483,5.89010034077173,39242.1158600697,0.0,1.0
2014-05-09,9.03,9.0501,9.03,9.05,4500,5.84479187661194,5.85780187846354,5.84479187661194,5.85773715208617,6952.34336103597,0.0,1.0
2014-05-12,9.1,9.12,9.07,9.08,29700,5.89010034077173,5.90304561624595,5.87068242756039,5.8771550652975,45885.4661828374,0.0,1.0
2014-05-13,9.13,9.1801,9.0701,9.08,50800,5.90951825398306,5.94194616904599,5.87074715393776,5.8771550652975,78484.2317201394,0.0,1.0
2014-05-14,9.09,9.15,9.08,9.11,9800,5.88362770303461,5.92246352945729,5.8771550652975,5.89657297850884,15140.658875145,0.0,1.0
2014-05-15,8.96,8.99,8.94,8.95,15700,5.87100605944725,5.890663445807,5.85790113520741,5.86445359732733,23960.4590040645,0.1105,1.0
2014-05-16,8.94,8.941,8.82,8.93,4500,5.85790113520741,5.8585563814194,5.77927158976838,5.85134867308749,6867.64748524141,0.0,1.0
2014-05-19,8.86,8.94,8.85,8.85,36300,5.80548143824806,5.85790113520741,5.79892897612814,5.79892897612814,55399.0230476141,0.0,1.0
2014-05-20,8.8,8.92,8.77,8.87,84300,5.76616666552855,5.84479621096757,5.74650927916879,5.81203390036798,128653.929556856,0.0,1.0
2014-05-21,8.885,8.905,8.78,8.87,29100,5.82186259354785,5.83496751778769,5.75306174128871,5.81203390036798,44410.7870712279,0.0,1.0
2014-05-22,8.8899,8.9,8.86,8.86,5300,5.82507329998662,5.83169128672773,5.80548143824806,5.80548143824806,8088.56259372877,0.0,1.0
2014-05-23,8.9244,8.9244,8.87,8.89,16600,5.84767929430034,5.84767929430034,5.81203390036798,5.82513882460781,25333.9885011128,0.0,1.0
2014-05-27,8.97,9.01,8.935,8.975,24600,5.87755852156717,5.90376837004684,5.85462490414745,5.88083475262712,37543.1395859864,0.0,1.0
2014-05-28,8.97,9.0028,8.92,8.92,32000,5.87755852156717,5.8990505973205,5.84479621096757,5.84479621096757,48836.6043394945,0.0,1.0
2014-05-29,9.01,9.0168,8.97,8.97,46600,5.90376837004684,5.90822404428839,5.87755852156717,5.87755852156717,71118.3050693889,0.0,1.0
2014-05-30,9.07,9.08,9.032,9.07,4000,5.94308314276635,5.94963560488627,5.91818378671066,5.94308314276635,6104.57554243682,0.0,1.0
2014-06-02,9.05,9.1,9.02,9.09,43100,5.92997821852652,5.96274052912611,5.91032083216676,5.95618806700619,65776.8014697566,0.0,1.0
2014-06-03,9.02,9.0701,9.0,9.01,24100,5.91032083216676,5.94314866738755,5.89721590792692,5.90376837004684,36780.0676431818,0.0,1.0
2014-06-04,9.02,9.06,8.91,9.06,32900,5.91032083216676,5.93653068064643,5.83824374884765,5.93653068064643,50210.1338365428,0.0,1.0
2014-06-05,9.08,9.15,9.05,9.13,37200,5.94963560488627,5.9955028397257,5.92997821852652,5.98239791548587,56772.5525446624,0.0,1.0
2014-06-06,9.1201,9.17,9.09,9.14,23600,5.97591097798715,6.00860776396554,5.95618806700619,5.98895037760578,36016.9957003772,0.0,1.0
2014-06-09,9.13,9.1899,9.11,9.11,10000,5.98239791548587,6.02164716358418,5.96929299124603,5.96929299124603,15261.438856092,0.0,1.0
2014-06-10,9.1632,9.169,9.11,9.11,3900,6.004152089724,6.00795251775355,5.96929299124603,5.96929299124603,5951.96115387589,0.0,1.0
2014-06-11,9.14,9.16,9.1088,9.16,3100,5.98895037760578,6.00205530184562,5.96850669579164,6.00205530184562,4731.04604538854,0.0,1.0
2014-06-12,9.11,9.1599,9.1,9.1,15800,5.96929299124603,6.00198977722442,5.96274052912611,5.96274052912611,24113.0733926254,0.0,1.0
2014-06-13,9.09,9.14,9.09,9.0901,4600,5.95618806700619,5.98895037760578,5.95618806700619,5.95625359162739,7020.26187380234,0.0,1.0
2014-06-16,9.04,9.15,9.04,9.09,19400,5.9234257564066,5.9955028397257,5.9234257564066,5.95618806700619,29607.1913808185,0.0,1.0
2014-06-17,9.0301,9.063,8.91,9.06,12200,5.91693881890788,5.93849641928241,5.83824374884765,5.93653068064643,18618.9554044323,0.0,1.0
2014-06-18,9.05,9.1,9.04,9.04,15700,5.92997821852652,5.96274052912611,5.9234257564066,5.9234257564066,23960.4590040645,0.0,1.0
2014-06-19,9.11,9.142,9.1,9.12,15500,5.96929299124603,5.99026087002977,5.96274052912611,5.97584545336595,23655.2302269426,0.0,1.0
2014-06-20,9.14,9.14,9.1,9.1,6000,5.98895037760578,5.98895037760578,5.96274052912611,5.96274052912611,9156.86331365523,0.0,1.0
2014-06-23,9.15,9.2,9.09,9.15,30900,5.9955028397257,6.0282651503253,5.95618806700619,5.9955028397257,47157.8460653244,0.0,1.0
2014-06-24,9.08,9.12,9.03,9.11,14200,5.94963560488627,5.97584545336595,5.91687329428668,5.96929299124603,21671.2431756507,0.0,1.0
2014-06-25,9.07,9.1,9.04,9.066,5400,5.94308314276635,5.96274052912611,5.9234257564066,5.94046215791839,8241.1769822897,0.0,1.0
2014-06-26,9.03,9.03,9.0,9.0,13400,5.91687329428668,5.91687329428668,5.89721590792692,5.89721590792692,20450.3280671633,0.0,1.0
2014-06-27,9.0,9.0001,9.0,9.0,1700,5.89721590792692,5.89728143254812,5.89721590792692,5.89721590792692,2594.44460553565,0.0,1.0
2014-06-30,9.01,9.02,8.94,9.0,14700,5.90376837004684,5.91032083216676,5.85790113520741,5.89721590792692,22434.3151184553,0.0,1.0
2014-07-01,9.1201,9.19,9.06,9.08,27300,5.97591097798715,6.02171268820538,5.93653068064643,5.94963560488627,41663.7280771312,0.0,1.0
2014-07-02,9.114,9.15,9.091,9.15,3100,5.971913976094,5.9955028397257,5.95684331321818,5.9955028397257,4731.04604538853,0.0,1.0
2014-07-03,9.1307,9.19,9.13,9.13,600,5.98285658783426,6.02171268820538,5.98239791548587,5.98239791548587,915.686331365522,0.0,1.0
2014-07-07,9.058,9.17,9.041,9.11,19400,5.93522018822245,6.00860776396554,5.92408100261859,5.96929299124603,29607.1913808186,0.0,1.0
2014-07-08,8.93,9.0001,8.93,9.0001,5800,5.85134867308749,5.89728143254812,5.85134867308749,5.89728143254812,8851.63453653338,0.0,1.0
2014-07-09,9.0,9.0,8.9664,8.9664,8600,5.89721590792692,5.89721590792692,5.87519963520399,5.87519963520399,13124.8374162392,0.0,1.0
2014-07-10,8.8356,8.95,8.73,8.84,51000,5.78949343067546,5.86445359732733,5.72029943068911,5.79237651400822,77833.3381660693,0.0,1.0
2014-07-11,8.77,8.89,8.76,8.89,90800,5.74650927916879,5.82513882460781,5.73995681704887,5.82513882460781,138573.864813316,0.0,1.0
2014-07-14,8.87,8.92,8.83,8.86,6800,5.81203390036798,5.84479621096757,5.7858240518883,5.80548143824806,10377.7784221426,0.0,1.0
2014-07-15,8.856,8.86,8.83,8.85,9700,5.80286045340009,5.80548143824806,5.7858240518883,5.79892897612814,14803.5956904093,0.0,1.0
2014-07-16,8.9,8.95,8.8801,8.95,3500,5.83169128672773,5.86445359732733,5.8186518871091,5.86445359732733,5341.50359963222,0.0,1.0
2014-07-17,8.8,8.91,8.8,8.85,6600,5.76616666552855,5.83824374884765,5.76616666552855,5.79892897612814,10072.5496450207,0.0,1.0
2014-07-18,8.88,8.88,8.8464,8.8464,3500,5.8185863624879,5.8185863624879,5.79657008976497,5.79657008976497,5341.50359963221,0.0,1.0
2014-07-21,8.7999,8.816,8.76,8.81,8100,5.76610114090735,5.77665060492042,5.73995681704887,5.77271912764846,12361.7654734345,0.0,1.0
2014-07-22,8.8401,9.0,8.8401,8.94,11200,5.79244203862942,5.89721590792692,5.79244203862942,5.85790113520741,17092.8115188231,0.0,1.0
2014-07-23,8.85,8.888,8.78,8.78,17500,5.79892897612814,5.82382833218383,5.75306174128871,5.75306174128871,26707.5179981611,0.0,1.0
2014-07-24,8.93,8.9543,8.88,8.88,9100,5.85134867308749,5.86727115603889,5.8185863624879,5.8185863624879,13887.9093590438,0.0,1.0
2014-07-25,8.84,8.88,8.82,8.88,7700,5.79237651400822,5.8185863624879,5.77927158976838,5.8185863624879,11751.3079191909,0.0,1.0
2014-07-28,8.78,8.9,8.76,8.81,5900,5.75306174128871,5.83169128672773,5.73995681704887,5.77271912764846,9004.2489250943,0.0,1.0
2014-07-29,8.78,9.06,8.78,8.849,105600,5.75306174128871,5.93653068064643,5.75306174128871,5.79827372991615,161160.794320332,0.0,1.0
2014-07-30,8.81,8.88,8.74,8.8,27000,5.77271912764846,5.8185863624879,5.72685189280903,5.76616666552855,41205.8849114485,0.0,1.0
2014-07-31,8.6,8.69,8.574,8.69,7200,5.63511742313017,5.69408958220944,5.61808102161838,5.69408958220944,10988.2359763863,0.0,1.0
2014-08-01,8.51,8.75,8.48,8.63,8900,5.5761452640509,5.73340435492895,5.55648787769114,5.65477480948993,13582.6805819219,0.0,1.0
2014-08-04,8.5,8.54,8.45,8.45,30700,5.56959280193098,5.59580265041066,5.53683049133139,5.53683049133139,46852.6172882026,0.0,1.0
2014-08-05,8.37,8.489,8.35,8.43,22700,5.48441079437204,5.56238509359907,5.4713058701322,5.52372556709155,34643.4662033289,0.0,1.0
2014-08-06,8.364,8.4399,8.3308,8.3308,11800,5.48047931710009,5.53021250459027,5.45872514286196,5.45872514286196,18008.4978501886,0.0,1.0
2014-08-07,8.27,8.36,8.27,8.36,25000,5.41888617317285,5.47785833225212,5.41888617317285,5.47785833225212,38153.5971402301,0.0,1.0
2014-08-08,8.32,8.3573,8.21,8.21,11300,5.45164848377244,5.47608916747974,5.37957140045334,5.37957140045334,17245.425907384,0.0,1.0
2014-08-11,8.37,8.416,8.3,8.3,8400,5.48441079437204,5.51455212012366,5.43854355953261,5.43854355953261,12819.6086391173,0.0,1.0
2014-08-12,8.37,8.42,8.36,8.36,24000,5.48441079437204,5.51717310497163,5.47785833225212,5.47785833225212,36627.4532546209,0.0,1.0
2014-08-13,8.4546,8.46,8.42,8.43,25300,5.53984462390655,5.54338295345131,5.51717310497163,5.52372556709155,38611.4403059129,0.0,1.0
2014-08-14,8.48,8.51,8.4,8.4,6300,5.55648787769114,5.5761452640509,5.50406818073179,5.50406818073179,9614.70647933799,0.0,1.0
2014-08-15,8.44,8.51,8.4,8.51,17200,5.53027802921147,5.5761452640509,5.50406818073179,5.5761452640509,26249.6748324783,0.0,1.0
2014-08-18,8.52,8.54,8.48,8.5199,13100,5.58269772617082,5.59580265041066,5.55648787769114,5.58263220154962,19992.4849014806,0.0,1.0
2014-08-19,8.55,8.58,8.51,8.51,16000,5.60235511253058,5.62201249889033,5.5761452640509,5.5761452640509,24418.3021697472,0.0,1.0
2014-08-20,8.5732,8.58,8.5,8.5,3200,5.61755682464879,5.62201249889033,5.56959280193098,5.56959280193098,4883.66043394945,0.0,1.0
2014-08-21,8.5401,8.59,8.5099,8.5099,18300,5.59586817503186,5.62856496101025,5.5760797394297,5.5760797394297,27928.4331066484,0.0,1.0
2014-08-22,8.512,8.5599,8.43,8.53,13500,5.57745575647488,5.6088420500293,5.52372556709155,5.58925018829074,20602.9424557243,0.0,1.0
2014-08-25,8.55,8.59,8.47,8.47,19500,5.60235511253058,5.62856496101025,5.54993541557123,5.54993541557123,29759.8057693795,0.0,1.0
2014-08-26,8.57,8.63,8.47,8.49,7900,5.61546003677041,5.65477480948993,5.54993541557123,5.56304033981106,12056.5366963127,0.0,1.0
2014-08-27,8.626,8.626,8.57,8.57,3500,5.65215382464196,5.65215382464196,5.61546003677041,5.61546003677041,5341.50359963221,0.0,1.0
2014-08-28,8.53,8.55,8.5001,8.54,3400,5.58925018829074,5.60235511253058,5.56965832655218,5.59580265041066,5188.88921107129,0.0,1.0
2014-08-29,8.51,8.55,8.5,8.526,10300,5.5761452640509,5.60235511253058,5.56959280193098,5.58662920344277,15719.2820217748,0.0,1.0
2014-09-02,8.53,8.54,8.52,8.52,7000,5.58925018829074,5.59580265041066,5.58269772617082,5.58269772617082,10683.0071992644,0.0,1.0
2014-09-03,8.6,8.61,8.6,8.61,3300,5.63511742313017,5.64166988525009,5.63511742313017,5.64166988525009,5036.27482251037,0.0,1.0
2014-09-04,8.59,8.6695,8.58,8.58,8400,5.62856496101025,5.6806570348636,5.62201249889033,5.62201249889033,12819.6086391173,0.0,1.0
2014-09-05,8.57,8.6,8.56,8.6,7400,5.61546003677041,5.63511742313017,5.60890757465049,5.63511742313017,11293.4647535081,0.0,1.0
2014-09-08,8.43,8.6217,8.35,8.51,22400,5.52372556709155,5.64933626593039,5.4713058701322,5.5761452640509,34185.6230376462,0.0,1.0
2014-09-09,8.41,8.41,8.4,8.4,1000,5.51062064285171,5.51062064285171,5.50406818073179,5.50406818073179,1526.1438856092,0.0,1.0
2014-09-10,8.4,8.47,8.4,8.4099,21300,5.50406818073179,5.54993541557123,5.50406818073179,5.51055511823051,32506.8647634761,0.0,1.0
2014-09-11,8.39,8.42,8.35,8.35,4600,5.49751571861187,5.51717310497163,5.4713058701322,5.4713058701322,7020.26187380234,0.0,1.0
2014-09-12,8.36,8.41,8.36,8.41,4700,5.47785833225212,5.51062064285171,5.47785833225212,5.51062064285171,7172.87626236325,0.0,1.0
2014-09-15,8.4,8.4,8.38,8.3999,6000,5.50406818073179,5.50406818073179,5.49096325649196,5.50400265611059,9156.86331365523,0.0,1.0
2014-09-16,8.42,8.44,8.34,8.35,18100,5.51717310497163,5.53027802921147,5.46475340801228,5.4713058701322,27623.2043295266,0.0,1.0
2014-09-17,8.43,8.5,8.41,8.5,12600,5.52372556709155,5.56959280193098,5.51062064285171,5.56959280193098,19229.412958676,0.0,1.0
2014-09-18,8.4701,8.48,8.39,8.39,8000,5.55000094019242,5.55648787769114,5.49751571861187,5.49751571861187,12209.1510848736,0.0,1.0
2014-09-19,8.413,8.45,8.41,8.44,14100,5.51258638148769,5.53683049133139,5.51062064285171,5.53027802921147,21518.6287870898,0.0,1.0
2014-09-22,8.35,8.372,8.335,8.372,4546,5.4713058701322,5.48572128679602,5.46147717695232,5.48572128679602,6937.85010397944,0.0,1.0
2014-09-23,8.2725,8.359,8.2725,8.35,18955,5.42052428870283,5.47720308604013,5.42052428870283,5.4713058701322,28928.0573517225,0.0,1.0
2014-09-24,8.3199,8.34,8.25,8.25,21331,5.45158295915124,5.46475340801228,5.40578124893301,5.40578124893301,32554.1752239299,0.0,1.0
2014-09-25,8.2096,8.26,8.2096,8.2501,5393,5.37930930196854,5.41233371105293,5.37930930196854,5.40584677355421,8230.49397509043,0.0,1.0
2014-09-26,8.26,8.26,8.2,8.2299,7140,5.41233371105293,5.41233371105293,5.37301893833342,5.39261080007197,10896.6673432497,0.0,1.0
2014-09-29,8.1799,8.1799,8.13,8.16,12796,5.35984848947238,5.35984848947238,5.32715170349399,5.34680908985374,19528.5371602554,0.0,1.0
2014-09-30,8.21,8.21,8.15,8.15,15600,5.37957140045334,5.37957140045334,5.34025662773382,5.34025662773382,23807.8446155036,0.0,1.0
2014-10-01,8.11,8.15,8.1,8.12,31877,5.31404677925415,5.34025662773382,5.30749431713423,5.32059924137407,48648.8886415646,0.0,1.0
2014-10-02,8.05,8.089,8.04,8.05,20927,5.27473200653464,5.30028660880232,5.26817954441472,5.27473200653464,31937.6130941438,0.0,1.0
2014-10-03,8.09,8.09,8.0301,8.04,12057,5.30094185501431,5.30094185501431,5.261692606916,5.26817954441472,18400.7168287902,0.0,1.0
2014-10-06,8.1199,8.1199,8.08,8.09,2576,5.32053371675287,5.32053371675287,5.29438939289439,5.30094185501431,3931.34664932931,0.0,1.0
2014-10-07,7.9853,8.07,7.98,8.06,10202,5.23233757661876,5.28783693077447,5.2288647716952,5.28128446865455,15569.7199209851,0.0,1.0
2014-10-08,8.03,8.03,7.99,7.99,8511,5.2616270822948,5.2616270822948,5.23541723381512,5.23541723381512,12989.0106104199,0.0,1.0
2014-10-09,7.9299,8.03,7.9201,8.03,17686,5.19603693647441,5.2616270822948,5.18961552359689,5.2616270822948,26991.3807608844,0.0,1.0
2014-10-10,7.89,7.922,7.89,7.92,48254,5.16989261261593,5.19086049139967,5.16989261261593,5.18954999897569,73642.5470561866,0.0,1.0
2014-10-13,7.78,7.95,7.77,7.93,19151,5.09781552929683,5.20920738533545,5.09126306717691,5.19610246109561,29227.1815533018,0.0,1.0
2014-10-14,7.74,7.76,7.64,7.75,33174,5.07160568081715,5.08471060505699,5.00608105961796,5.07815814293707,50628.2972611997,0.0,1.0
2014-10-15,7.5632,7.6624,7.53,7.64,123191,4.95575815053699,5.02075857476658,4.93400397629886,5.00608105961796,188007.191412083,0.0,1.0
2014-10-16,7.58,7.7399,7.46,7.5,29908,4.96676628689845,5.07154015619595,4.88813674145943,4.9143465899391,45643.9113308001,0.0,1.0
2014-10-17,7.7899,7.85,7.67,7.67,17127,5.10430246679555,5.14368276413626,5.02573844597772,5.02573844597772,26138.2663288288,0.0,1.0
2014-10-20,7.8,7.81,7.73,7.74,8485,5.11092045353667,5.11747291565658,5.06505321869723,5.07160568081715,12949.3308693941,0.0,1.0
2014-10-21,7.99,8.03,7.7,7.81,25500,5.23541723381512,5.2616270822948,5.04539583233748,5.11747291565658,38916.6690830347,0.0,1.0
2014-10-22,7.9295,8.0598,7.92,8.0598,22526,5.19577483798961,5.28115341941215,5.18954999897569,5.28115341941215,34377.9171672329,0.0,1.0
2014-10-23,8.02,8.0786,8.0001,8.01,16228,5.25507462017488,5.2934720481976,5.24203522055624,5.24852215805496,24766.2629756662,0.0,1.0
2014-10-24,8.09,8.13,7.9901,8.04,21745,5.30094185501431,5.32715170349399,5.23548275843632,5.26817954441472,33185.9987925721,0.0,1.0
2014-10-27,7.97,8.01,7.9,8.01,16672,5.22231230957528,5.24852215805496,5.17644507473585,5.24852215805496,25443.8708608767,0.0,1.0
2014-10-28,8.1,8.12,8.04,8.09,18121,5.30749431713423,5.32059924137407,5.26817954441472,5.30094185501431,27655.2533511244,0.0,1.0
2014-10-29,8.05,8.19,8.04,8.1,26789,5.27473200653464,5.3664664762135,5.26817954441472,5.30749431713423,40883.8685515849,0.0,1.0
2014-10-30,8.16,8.25,8.03,8.03,20551,5.34680908985374,5.40578124893301,5.2616270822948,5.2616270822948,31363.7829931548,0.0,1.0
2014-10-31,8.24,8.28,8.18,8.18,7208,5.39922878681309,5.42543863529277,5.35991401409358,5.35991401409358,11000.4451274711,0.0,1.0
2014-11-03,8.12,8.21,7.83,8.21,24291,5.32059924137407,5.37957140045334,5.13057783989642,5.37957140045334,37071.5611253331,0.0,1.0
2014-11-04,8.071,8.0794,8.04,8.07,3863,5.28849217698646,5.2939962451672,5.26817954441472,5.28783693077447,5895.49383010836,0.0,1.0
2014-11-05,8.11,8.1499,8.11,8.12,7375,5.31404677925415,5.34019110311262,5.31404677925415,5.32059924137407,11255.3111563679,0.0,1.0
2014-11-06,8.08,8.14,8.07,8.14,10249,5.29438939289439,5.3337041656139,5.28783693077447,5.3337041656139,15641.4486836087,0.0,1.0
2014-11-07,8.07,8.0733,8.0,8.0,9552,5.28783693077447,5.28999924327405,5.24196969593504,5.24196969593504,14577.7263953391,0.0,1.0
2014-11-10,8.07,8.0818,7.97,7.97,3918,5.28783693077447,5.29556883607598,5.22231230957528,5.22231230957528,5979.43174381686,0.0,1.0
2014-11-11,8.15,8.18,8.05,8.05,17043,5.34025662773382,5.35991401409358,5.27473200653464,5.27473200653464,26010.0702424377,0.0,1.0
2014-11-12,8.1901,8.1901,8.04,8.06,8869,5.3665320008347,5.3665320008347,5.26817954441472,5.28128446865455,13535.370121468,0.0,1.0
2014-11-13,8.15,8.16,8.078,8.15,8177,5.34025662773382,5.34680908985374,5.29307890047041,5.34025662773382,12479.2785526265,0.0,1.0
2014-11-14,8.2,8.21,8.14,8.1499,4104,5.37301893833342,5.37957140045334,5.3337041656139,5.34019110311262,6263.29450654017,0.0,1.0
2014-11-17,8.1501,8.2,8.15,8.2,22635,5.34032215235502,5.37301893833342,5.34025662773382,5.37301893833342,34544.2668507643,0.0,1.0
2014-11-18,8.22,8.29,8.17,8.2,45950,5.38612386257326,5.43199109741269,5.35336155197366,5.37301893833342,70126.3115437428,0.0,1.0
2014-11-19,8.21,8.27,8.2,8.22,30606,5.37957140045334,5.41888617317285,5.37301893833342,5.38612386257326,46709.1597629553,0.0,1.0
2014-11-20,8.24,8.24,8.13,8.13,9435,5.39922878681309,5.39922878681309,5.32715170349399,5.32715170349399,14399.1675607228,0.0,1.0
2014-11-21,8.33,8.429,8.32,8.32,8170,5.45820094589236,5.52307032087956,5.45164848377244,5.45164848377244,12468.5955454272,0.0,1.0
2014-11-24,8.3,8.36,8.26,8.26,22311,5.43854355953261,5.47785833225212,5.41233371105293,5.41233371105293,34049.7962318269,0.0,1.0
2014-11-25,8.4,8.4,8.35,8.36,10030,5.50406818073179,5.50406818073179,5.4713058701322,5.47785833225212,15307.2231726603,0.0,1.0
2014-11-26,8.5,8.5001,8.4232,8.47,17564,5.56959280193098,5.56965832655218,5.51926989285,5.54993541557123,26805.1912068401,0.0,1.0
2014-11-28,8.42,8.49,8.392,8.45,8552,5.51717310497163,5.56304033981106,5.49882621103586,5.53683049133139,13051.5825097299,0.0,1.0
2014-12-01,8.44,8.48,8.38,8.4401,7599,5.53027802921147,5.55648787769114,5.49096325649196,5.53034355383267,11597.1673867443,0.0,1.0
2014-12-02,8.49,8.53,8.42,8.42,28251,5.56304033981106,5.58925018829074,5.51717310497163,5.51717310497163,43115.0909123456,0.0,1.0
2014-12-03,8.48,8.5,8.47,8.49,8065,5.55648787769114,5.56959280193098,5.54993541557123,5.56304033981106,12308.3504374382,0.0,1.0
2014-12-04,8.4501,8.481,8.43,8.4699,6828,5.53689601595259,5.55714312390314,5.52372556709155,5.54986989095003,10420.5104509396,0.0,1.0
2014-12-05,8.52,8.53,8.5,8.52,4938,5.58269772617082,5.58925018829074,5.56959280193098,5.58269772617082,7536.09850713825,0.0,1.0
2014-12-08,8.43,8.51,8.39,8.39,6938,5.52372556709155,5.5761452640509,5.49751571861187,5.49751571861187,10588.3862783567,0.0,1.0
2014-12-09,8.37,8.382,8.35,8.38,12301,5.48441079437204,5.49227374891594,5.4713058701322,5.49096325649196,18773.0959368788,0.0,1.0
2014-12-10,8.26,8.35,8.245,8.35,16081,5.41233371105293,5.4713058701322,5.40250501787305,5.4713058701322,24541.9198244816,0.0,1.0
2014-12-11,8.2648,8.37,8.2601,8.31,13705,5.41547889287049,5.48441079437204,5.41239923567413,5.44509602165252,20915.8019522741,0.0,1.0
2014-12-12,8.11,8.2001,8.09,8.19,50651,5.31404677925415,5.37308446295462,5.30094185501431,5.3664664762135,77300.7139499917,0.0,1.0
2014-12-15,8.02,8.1238,7.99,8.12,14747,5.25507462017488,5.32308917697963,5.23541723381512,5.32059924137407,22506.0438810789,0.0,1.0
2014-12-16,8.06,8.12,7.94,8.0399,38799,5.28128446865455,5.32059924137407,5.20265492321553,5.26811401979352,59212.8566177515,0.0,1.0
2014-12-17,8.134,8.19,8.01,8.01,31445,5.32977268834195,5.3664664762135,5.24852215805496,5.24852215805496,47989.5944829814,0.0,1.0
2014-12-18,8.28,8.29,8.19,8.19,10011,5.42543863529277,5.43199109741269,5.3664664762135,5.3664664762135,15278.2264388337,0.0,1.0
2014-12-19,8.24,8.24,8.13,8.13,22582,5.39922878681309,5.39922878681309,5.32715170349399,5.32715170349399,34463.3812248271,0.0,1.0
2014-12-22,8.28,8.29,8.22,8.28,53976,5.42543863529277,5.43199109741269,5.38612386257326,5.42543863529277,82375.1423696423,0.0,1.0
2014-12-23,8.3,8.32,8.291,8.3,27114,5.43854355953261,5.45164848377244,5.43264634362468,5.43854355953261,41379.8653144079,0.0,1.0
2014-12-24,8.37,8.37,8.34,8.34,3926,5.48441079437204,5.48441079437204,5.46475340801228,5.46475340801228,5991.64089490173,0.0,1.0
2014-12-26,8.39,8.42,8.3801,8.39,16178,5.49751571861187,5.51717310497163,5.49102878111315,5.49751571861187,24689.9557813857,0.0,1.0
2014-12-29,8.32,8.4,8.31,8.31,3867,5.45164848377244,5.50406818073179,5.44509602165252,5.44509602165252,5901.59840565079,0.0,1.0
2014-12-30,8.25,8.3,8.16,8.24,94290,5.40578124893301,5.43854355953261,5.34680908985374,5.39922878681309,143900.106974092,0.0,1.0
2014-12-31,8.23,8.2604,8.18,8.239,26139,5.39267632469317,5.41259580953773,5.35991401409358,5.3985735406011,39891.875025939,0.0,1.0
2015-01-02,8.23,8.2425,8.15,8.2425,9884,5.39267632469317,5.40086690234307,5.34025662773382,5.40086690234307,15084.4061653614,0.0,1.0
2015-01-05,7.949,8.11,7.94,8.11,16654,5.20855213912346,5.31404677925415,5.20265492321553,5.31404677925415,25416.4002709357,0.0,1.0
2015-01-06,7.93,7.98,7.93,7.97,30604,5.19610246109561,5.2288647716952,5.19610246109561,5.22231230957528,46706.1074751841,0.0,1.0
2015-01-07,7.97,8.01,7.93,7.96,44872,5.22231230957528,5.24852215805496,5.19610246109561,5.21575984745537,68481.1284350562,0.0,1.0
2015-01-08,8.04,8.0547,7.97,7.97,13330,5.26817954441472,5.277811663731,5.22231230957528,5.22231230957528,20343.4979951707,0.0,1.0
2015-01-09,8.01,8.03,7.98,8.03,9253,5.24852215805496,5.2616270822948,5.2288647716952,5.2616270822948,14121.409373542,0.0,1.0
2015-01-12,8.01,8.0299,7.9601,8.01,10392,5.24852215805496,5.2615615576736,5.21582537207656,5.24852215805496,15859.6872592508,0.0,1.0
2015-01-13,8.0263,8.14,7.95,8.08,14443,5.25920267131043,5.3337041656139,5.20920738533545,5.29438939289439,22042.0961398537,0.0,1.0
2015-01-14,8.02,8.02,7.98,7.98,19402,5.25507462017488,5.25507462017488,5.2288647716952,5.2288647716952,29610.2436685898,0.0,1.0
2015-01-15,8.04,8.08,8.0,8.0,28219,5.26817954441472,5.29438939289439,5.24196969593504,5.24196969593504,43066.2543080061,0.0,1.0
2015-01-16,8.1499,8.15,8.0501,8.09,9502,5.34019110311262,5.34025662773382,5.27479753115583,5.30094185501431,14501.4192010587,0.0,1.0
2015-01-20,8.23,8.27,8.1,8.1,46655,5.39267632469317,5.41888617317285,5.30749431713423,5.30749431713423,71202.2429830975,0.0,1.0
2015-01-21,8.31,8.34,8.2799,8.2799,53235,5.44509602165252,5.46475340801228,5.42537311067157,5.42537311067157,81244.269750406,0.0,1.0
2015-01-22,8.41,8.41,8.25,8.39,44190,5.51062064285171,5.51062064285171,5.40578124893301,5.49751571861187,67440.2983050707,0.0,1.0
2015-01-23,8.35,8.43,8.1629,8.43,21913,5.4713058701322,5.52372556709155,5.34870930386852,5.52372556709155,33442.3909653545,0.0,1.0
2015-01-26,8.4149,8.4595,8.34,8.34,35592,5.51383134929047,5.54305533034531,5.46475340801228,5.46475340801228,54318.5131766028,0.0,1.0
2015-01-27,8.43,8.46,8.37,8.37,48507,5.52372556709155,5.54338295345131,5.48441079437204,5.48441079437204,74028.6614592456,0.0,1.0
2015-01-28,8.35,8.43,8.3101,8.3785,17635,5.4713058701322,5.52372556709155,5.44516154627372,5.48998038717397,26913.5474227183,0.0,1.0
2015-01-29,8.5,8.5,8.36,8.36,25582,5.56959280193098,5.56959280193098,5.47785833225212,5.47785833225212,39041.8128816547,0.0,1.0
2015-01-30,8.4225,8.5,8.3899,8.5,52545,5.51881122050161,5.56959280193098,5.49745019399068,5.56959280193098,80191.2304693356,0.0,1.0
2015-02-02,8.41,8.47,8.38,8.47,42370,5.51062064285171,5.54993541557123,5.49096325649196,5.54993541557123,64662.716433262,0.0,1.0
2015-02-03,8.5,8.533,8.46,8.46,18260,5.56959280193098,5.59121592692671,5.54338295345131,5.54338295345131,27867.3873512241,0.0,1.0
2015-02-04,8.45,8.47,8.3896,8.4101,23784,5.53683049133139,5.54993541557123,5.49725362012708,5.51068616747291,36297.8061753293,0.0,1.0
2015-02-05,8.545,8.5799,8.48,8.4934,16212,5.59907888147062,5.62194697426913,5.55648787769114,5.56526817693183,24741.8446734964,0.0,1.0
2015-02-06,8.44,8.49,8.41,8.49,8234,5.53027802921147,5.56304033981106,5.51062064285171,5.56304033981106,12566.2687541062,0.0,1.0
2015-02-09,8.48,8.55,8.33,8.4,12618,5.55648787769114,5.60235511253058,5.45820094589236,5.50406818073179,19256.8835486169,0.0,1.0
2015-02-10,8.45,8.6399,8.45,8.5604,31014,5.53683049133139,5.66126174698865,5.53683049133139,5.60916967313529,47331.8264682838,0.0,1.0
2015-02-11,8.51,8.51,8.38,8.46,5442,5.5761452640509,5.5761452640509,5.49096325649196,5.54338295345131,8305.27502548529,0.0,1.0
2015-02-12,8.53,8.59,8.48,8.59,19623,5.58925018829074,5.62856496101025,5.55648787769114,5.62856496101025,29947.5214673094,0.0,1.0
2015-02-13,8.61,8.62,8.5701,8.59,8170,5.64166988525009,5.64822234737001,5.61552556139161,5.62856496101025,12468.5955454272,0.0,1.0
2015-02-17,8.67,8.71,8.63,8.63,38743,5.6809846579696,5.70719450644928,5.65477480948993,5.65477480948993,59127.3925601574,0.0,1.0
2015-02-18,8.6,8.64,8.53,8.53,21578,5.63511742313017,5.66132727160984,5.58925018829074,5.58925018829074,32931.1327636754,0.0,1.0
2015-02-19,8.65,8.65,8.53,8.616,23556,5.66787973372976,5.66787973372976,5.58925018829074,5.64560136252204,35949.8453694104,0.0,1.0
2015-02-20,8.73,8.8188,8.62,8.64,12896,5.72029943068911,5.77848529431399,5.64822234737001,5.66132727160984,19681.1515488163,0.0,1.0
2015-02-23,8.77,8.8,8.661,8.79,15205,5.74650927916879,5.76616666552855,5.67508744206167,5.75961420340863,23205.0177806879,0.0,1.0
2015-02-24,8.69,8.75,8.6499,8.65,21207,5.69408958220944,5.73340435492895,5.66781420910856,5.66787973372976,32364.9333821144,0.0,1.0
2015-02-25,8.8,8.8,8.64,8.64,7216,5.76616666552855,5.76616666552855,5.66132727160984,5.66132727160984,11012.654278556,0.0,1.0
2015-02-26,8.8268,9.09,8.8,9.09,29826,5.78372726400993,5.95618806700619,5.76616666552855,5.95618806700619,45518.7675321801,0.0,1.0
2015-02-27,8.67,8.8365,8.66,8.78,16002,5.6809846579696,5.79008315226625,5.67443219584968,5.75306174128871,24421.3544575185,0.0,1.0
2015-03-02,8.76,8.82,8.73,8.74,33009,5.73995681704887,5.77927158976838,5.72029943068911,5.72685189280903,50376.4835200742,0.0,1.0
2015-03-03,8.77,8.79,8.7175,8.7175,4104,5.74650927916879,5.75961420340863,5.71210885303922,5.71210885303922,6263.29450654017,0.0,1.0
2015-03-04,8.71,8.741,8.6801,8.74,8240,5.70719450644928,5.72750713902102,5.68760264471072,5.72685189280903,12575.4256174198,0.0,1.0
2015-03-05,8.74,8.7799,8.68,8.71,21412,5.72685189280903,5.75299621666751,5.68753712008952,5.70719450644928,32677.7928786643,0.0,1.0
2015-03-06,8.62,8.72,8.6001,8.72,29694,5.64822234737001,5.7137469685692,5.63518294775137,5.7137469685692,45317.3165392797,0.0,1.0
2015-03-09,8.65,8.71,8.6001,8.71,21120,5.66787973372976,5.70719450644928,5.63518294775137,5.70719450644928,32232.1588640664,0.0,1.0
2015-03-10,8.57,8.6,8.43,8.46,25375,5.61546003677041,5.63511742313017,5.52372556709155,5.54338295345131,38725.9010973336,0.0,1.0
2015-03-11,8.53,8.6399,8.49,8.63,19006,5.58925018829074,5.66126174698865,5.56304033981106,5.65477480948993,29005.8906898885,0.0,1.0
2015-03-12,8.58,8.59,8.49,8.59,15433,5.62201249889033,5.62856496101025,5.56304033981106,5.62856496101025,23552.9785866068,0.0,1.0
2015-03-13,8.48,8.57,8.41,8.57,33686,5.55648787769114,5.61546003677041,5.51062064285171,5.61546003677041,51409.6829306317,0.0,1.0
2015-03-16,8.51,8.5125,8.47,8.48,26679,5.5761452640509,5.57778337958088,5.54993541557123,5.55648787769114,40715.9927241679,0.0,1.0
2015-03-17,8.4901,8.58,8.43,8.47,16893,5.56310586443226,5.62201249889033,5.52372556709155,5.54993541557123,25781.1486595963,0.0,1.0
2015-03-18,8.69,8.74,8.52,8.586,23095,5.69408958220944,5.72685189280903,5.58269772617082,5.62594397616228,35246.2930381445,0.0,1.0
2015-03-19,8.67,8.69,8.58,8.61,24472,5.6809846579696,5.69408958220944,5.62201249889033,5.64166988525009,37347.7931686284,0.0,1.0
2015-03-20,8.78,8.84,8.71,8.77,21941,5.75306174128871,5.79237651400822,5.70719450644928,5.74650927916879,33485.1229941515,0.0,1.0
2015-03-23,8.7,8.91,8.59,8.91,18266,5.70064204432936,5.83824374884765,5.62856496101025,5.83824374884765,27876.5442145377,0.0,1.0
2015-03-24,8.78,8.8,8.69,8.69,8871,5.75306174128871,5.76616666552855,5.69408958220944,5.69408958220944,13538.4224092392,0.0,1.0
2015-03-25,8.72,8.9199,8.65,8.83,14781,5.7137469685692,5.84473068634637,5.66787973372976,5.7858240518883,22557.9327731896,0.0,1.0
2015-03-26,8.6915,8.73,8.67,8.67,30534,5.69507245152743,5.72029943068911,5.6809846579696,5.6809846579696,46599.2774031914,0.0,1.0
2015-03-27,8.6701,8.7696,8.6701,8.7411,4940,5.6810501825908,5.74624718068399,5.6810501825908,5.72757266364222,7539.15079490947,0.0,1.0
2015-03-30,8.71,8.71,8.61,8.61,34307,5.70719450644928,5.70719450644928,5.64166988525009,5.64166988525009,52357.4182835949,0.0,1.0
2015-03-31,8.76,8.76,8.5211,8.71,30607,5.73995681704887,5.73995681704887,5.58341849700401,5.70719450644928,46710.6859068409,0.0,1.0
2015-04-01,8.64,8.77,8.64,8.77,16308,5.66132727160984,5.74650927916879,5.66132727160984,5.74650927916879,24888.3544865149,0.0,1.0
2015-04-02,8.7,8.7,8.651,8.6804,1857,5.70064204432936,5.70064204432936,5.66853497994175,5.68779921857432,2834.04919557629,0.0,1.0
2015-04-06,8.82,8.93,8.63,8.63,21635,5.77927158976838,5.85134867308749,5.65477480948993,5.65477480948993,33018.1229651551,0.0,1.0
2015-04-07,8.9299,8.94,8.85,8.93,17517,5.85128314846629,5.85790113520741,5.79892897612814,5.85134867308749,26733.4624442164,0.0,1.0
2015-04-08,8.82,9.0,8.75,9.0,14133,5.77927158976838,5.89721590792692,5.73340435492895,5.89721590792692,21568.9915353149,0.0,1.0
2015-04-09,8.83,8.88,8.7001,8.88,14964,5.7858240518883,5.8185863624879,5.70070756895056,5.8185863624879,22837.2171042561,0.0,1.0
2015-04-10,8.81,8.89,8.76,8.89,9975,5.77271912764846,5.82513882460781,5.73995681704887,5.82513882460781,15223.2852589518,0.0,1.0
2015-04-13,8.72,8.82,8.705,8.71,2740,5.7137469685692,5.77927158976838,5.70391827538932,5.70719450644928,4181.63424656922,0.0,1.0
2015-04-14,8.93,8.94,8.7,8.7,22514,5.85134867308749,5.85790113520741,5.70064204432936,5.70064204432936,34359.6034406056,0.0,1.0
2015-04-15,8.88,8.98,8.862,8.9422,15759,5.8185863624879,5.88411098368708,5.80679193067204,5.85934267687379,24050.5014933154,0.0,1.0
2015-04-16,8.8295,8.89,8.7901,8.88,3124,5.7854964287823,5.82513882460781,5.75967972802983,5.8185863624879,4767.67349864316,0.0,1.0
2015-04-17,8.8,8.81,8.73,8.76,2803,5.76616666552855,5.77271912764846,5.72029943068911,5.73995681704887,4277.7813113626,0.0,1.0
2015-04-20,8.81,8.87,8.72,8.87,8451,5.77271912764846,5.81203390036798,5.7137469685692,5.81203390036798,12897.4419772834,0.0,1.0
2015-04-21,8.84,8.96,8.84,8.85,12593,5.79237651400822,5.87100605944725,5.79237651400822,5.79892897612814,19218.7299514767,0.0,1.0
2015-04-22,8.86,8.93,8.86,8.93,420,5.80548143824806,5.85134867308749,5.80548143824806,5.85134867308749,640.980431955865,0.0,1.0
2015-04-23,8.96,8.96,8.83,8.84,7374,5.87100605944725,5.87100605944725,5.7858240518883,5.79237651400822,11253.7850124823,0.0,1.0
2015-04-24,8.96,9.03,8.92,9.03,10569,5.87100605944725,5.91687329428668,5.84479621096757,5.91687329428668,16129.8147270037,0.0,1.0
2015-04-27,8.97,9.0,8.89,8.89,13461,5.87755852156717,5.89721590792692,5.82513882460781,5.82513882460781,20543.4228441855,0.0,1.0
2015-04-28,8.99,9.0,8.973,8.9899,4385,5.890663445807,5.89721590792692,5.87952426020314,5.8905979211858,6692.14093839636,0.0,1.0
2015-04-29,8.95,8.99,8.8601,8.99,2585,5.86445359732733,5.890663445807,5.80554696286926,5.890663445807,3945.08194429979,0.0,1.0
2015-04-30,8.945,8.98,8.911,8.93,3610,5.86117736626737,5.88411098368708,5.83889899505964,5.85134867308749,5509.37942704922,0.0,1.0
2015-05-01,9.0,9.0,8.84,9.0,19797,5.89721590792692,5.89721590792692,5.79237651400822,5.89721590792692,30213.0705034054,0.0,1.0
2015-05-04,8.91,9.04,8.82,9.04,13594,5.83824374884765,5.9234257564066,5.77927158976838,5.9234257564066,20746.3999809715,0.0,1.0
2015-05-05,8.87,8.9501,8.801,8.9501,8907,5.81203390036798,5.86451912194853,5.76682191174054,5.86451912194853,13593.3635891212,0.0,1.0
2015-05-06,8.85,8.91,8.81,8.91,9280,5.79892897612814,5.83824374884765,5.77271912764846,5.83824374884765,14162.6152584534,0.0,1.0
2015-05-07,8.83,8.98,8.83,8.98,9567,5.7858240518883,5.88411098368708,5.7858240518883,5.88411098368708,14600.6185536233,0.0,1.0
2015-05-08,8.9801,9.02,8.9799,8.98,1490,5.88417650830828,5.91032083216676,5.88404545906588,5.88411098368708,2273.95438955771,0.0,1.0
2015-05-11,8.85,8.98,8.85,8.88,11049,5.79892897612814,5.88411098368708,5.79892897612814,5.8185863624879,16862.3637920961,0.0,1.0
2015-05-12,8.8666,8.9099,8.81,8.82,5205,5.8098060632472,5.83817822422645,5.77271912764846,5.77927158976838,7943.57892459591,0.0,1.0
2015-05-13,8.9164,9.03,8.89,8.9,13234,5.8424373246044,5.91687329428668,5.82513882460781,5.83169128672773,20196.9881821522,0.0,1.0
2015-05-14,8.92,8.94,8.87,8.94,9304,5.90966558595477,5.92291595722372,5.87653965778237,5.92291595722372,14043.3800852019,0.099,1.0
2015-05-15,8.932,8.9499,8.89,8.89,2817,5.91761580871614,5.92947489100186,5.88979002905133,5.88979002905133,4251.95633061196,0.0,1.0
2015-05-18,8.9,8.92,8.843,8.9,9205,5.89641521468581,5.90966558595477,5.85865165656928,5.89641521468581,13893.9503100046,0.0,1.0
2015-05-19,8.85,8.93,8.84,8.93,28596,5.86328928651342,5.91629077158924,5.85666410087894,5.91629077158924,43162.5641569682,0.0,1.0
2015-05-20,8.8,8.836,8.78,8.83,4661,5.83016335834103,5.85401402662515,5.81691298707207,5.85003891524446,7035.27456761886,0.0,1.0
2015-05-21,8.82,8.87,8.82,8.87,9227,5.84341372960998,5.87653965778237,5.84341372960998,5.87653965778237,13927.1569267151,0.0,1.0
2015-05-22,8.81,8.82,8.76,8.8,3887,5.8367885439755,5.84341372960998,5.80366261580311,5.83016335834103,5867.00541607692,0.0,1.0
2015-05-26,8.7,8.95,8.65,8.75,35577,5.76391150199624,5.9295411428582,5.73078557382385,5.79703743016863,53699.6273958756,0.0,1.0
2015-05-27,8.78,8.81,8.67,8.67,5394,5.81691298707207,5.8367885439755,5.74403594509281,5.74403594509281,8141.65866074579,0.0,1.0
2015-05-28,8.7575,8.82,8.66,8.82,5149,5.80200631939449,5.84341372960998,5.73741075945833,5.84341372960998,7771.85770192438,0.0,1.0
2015-05-29,8.7,8.7499,8.61,8.61,14196,5.76391150199624,5.79697117831229,5.70428483128593,5.70428483128593,21427.3241282809,0.0,1.0
2015-06-01,8.67,8.75,8.67,8.67,15870,5.74403594509281,5.79703743016863,5.74403594509281,5.74403594509281,23954.0457816158,0.0,1.0
2015-06-02,8.72,8.8995,8.69,8.69,12366,5.7771618732652,5.89608395540409,5.75728631636176,5.75728631636176,18665.1373746352,0.0,1.0
2015-06-03,8.82,8.85,8.77,8.77,12689,5.84341372960998,5.86328928651342,5.81028780143759,5.81028780143759,19152.6708836121,0.0,1.0
2015-06-04,8.7428,8.835,8.7428,8.79,22182,5.79226729651181,5.8533515080617,5.79226729651181,5.82353817270655,33481.3259941904,0.0,1.0
2015-06-05,8.7,8.7625,8.65,8.71,20806,5.76391150199624,5.80531891221173,5.73078557382385,5.77053668763072,31404.4030581159,0.0,1.0
2015-06-08,8.5695,8.67,8.52,8.67,13777,5.6774528294663,5.74403594509281,5.64465816057563,5.74403594509281,20794.8890191129,0.0,1.0
2015-06-09,8.4832,8.54,8.36,8.54,16117,5.62027747744075,5.65790853184459,5.53865519042397,5.65790853184459,24326.8655237746,0.0,1.0
2015-06-10,8.74,8.7801,8.54,8.54,11112,5.79041224453415,5.81697923892841,5.65790853184459,5.65790853184459,16772.3602221371,0.0,1.0
2015-06-11,8.68,8.68,8.47,8.47,31633,5.75066113072728,5.75066113072728,5.61153223240324,5.61153223240324,47746.5866546852,0.0,1.0
2015-06-12,8.5701,8.64,8.4632,8.59,9034,5.67785034060437,5.72416038818937,5.60702710617179,5.69103446001698,13635.844334664,0.0,1.0
2015-06-15,8.61,8.662,8.5,8.5,11407,5.70428483128593,5.73873579658522,5.63140778930667,5.63140778930667,17217.6307643914,0.0,1.0
2015-06-16,8.566,8.633,8.54,8.54,7341,5.67513401449423,5.71952275824524,5.65790853184459,5.65790853184459,11080.4442396246,0.0,1.0
2015-06-17,8.5601,8.5701,8.56,8.5701,1874,5.67122515496989,5.67785034060437,5.67115890311354,5.67785034060437,2828.59998706667,0.0,1.0
2015-06-18,8.61,8.7599,8.571,8.626,7400,5.70428483128593,5.80359636394677,5.67844660731147,5.7148851283011,11169.4983480754,0.0,1.0
2015-06-19,8.61,8.6465,8.57,8.57,7546,5.70428483128593,5.72846675885178,5.67778408874802,5.67778408874802,11389.8695316996,0.0,1.0
2015-06-22,8.7,8.77,8.69,8.69,18262,5.76391150199624,5.81028780143759,5.75728631636176,5.75728631636176,27564.5106530478,0.0,1.0
2015-06-23,8.82,8.83,8.72,8.72,14472,5.84341372960998,5.85003891524446,5.7771618732652,5.7771618732652,21843.9162288308,0.0,1.0
2015-06-24,8.65,8.71,8.65,8.68,5628,5.73078557382385,5.77053668763072,5.73078557382385,5.75066113072728,8494.85631121196,0.0,1.0
2015-06-25,8.71,8.74,8.71,8.74,938,5.77053668763072,5.79041224453415,5.77053668763072,5.79041224453415,1415.80938520199,0.0,1.0
2015-06-26,8.71,8.71,8.71,8.71,48,5.77053668763072,5.77053668763072,5.77053668763072,5.77053668763072,72.4508000956244,0.0,1.0
2015-06-29,8.39,8.7292,8.38,8.56,11702,5.55853074732741,5.78325704404892,5.55190556169293,5.67115890311354,17662.9013066458,0.0,1.0
2015-06-30,8.51,8.5399,8.27,8.45,23955,5.63803297494115,5.65784227998824,5.47902851971367,5.59828186113428,36157.4774227226,0.0,1.0
2015-07-01,8.52,8.63,8.51,8.531,3307,5.64465816057563,5.71753520255489,5.63803297494115,5.65194586477356,4991.55824825479,0.0,1.0
2015-07-02,8.52,8.71,8.5,8.58,15812,5.64465816057563,5.77053668763072,5.63140778930667,5.6844092743825,23866.5010648336,0.0,1.0
2015-07-06,8.355,8.488,8.355,8.48,6695,5.53534259760674,5.6234575665453,5.53534259760674,5.61815741803772,10105.3772216709,0.0,1.0
2015-07-07,8.31,8.34,8.212,8.34,6255,5.50552926225158,5.52540481915502,5.44060244303369,5.52540481915502,9441.24488746106,0.0,1.0
2015-07-08,8.23,8.29,8.21,8.23,31231,5.45252777717575,5.49227889098262,5.4392774059068,5.45252777717575,47139.8112038843,0.0,1.0
2015-07-09,8.38,8.3874,8.31,8.37,15937,5.55190556169293,5.55680819906244,5.50552926225158,5.54528037605845,24055.175023416,0.0,1.0
2015-07-10,8.46,8.58,8.46,8.52,54837,5.60490704676876,5.6844092743825,5.60490704676876,5.64465816057563,82770.5109342449,0.0,1.0
2015-07-13,8.57,8.69,8.56,8.62,12805,5.67778408874802,5.75728631636176,5.67115890311354,5.71091001692041,19327.7603171765,0.0,1.0
2015-07-14,8.63,8.63,8.59,8.63,4193,5.71753520255489,5.71753520255489,5.69103446001698,5.71753520255489,6328.87926668653,0.0,1.0
2015-07-15,8.61,8.61,8.54,8.58,5460,5.70428483128593,5.70428483128593,5.65790853184459,5.6844092743825,8241.27851087728,0.0,1.0
2015-07-16,8.72,8.72,8.57,8.57,14442,5.7771618732652,5.7771618732652,5.67778408874802,5.67778408874802,21798.634478771,0.0,1.0
2015-07-17,8.74,8.75,8.6301,8.68,6511,5.79041224453415,5.79703743016863,5.71760145441124,5.75066113072728,9827.64915463773,0.0,1.0
2015-07-20,8.72,8.79,8.65,8.79,846,5.7771618732652,5.82353817270655,5.73078557382385,5.82353817270655,1276.94535168538,0.0,1.0
2015-07-21,8.72,8.754,8.6101,8.754,3202,5.7771618732652,5.79968750442242,5.70435108314228,5.79968750442242,4833.07212304561,0.0,1.0
2015-07-22,8.75,8.75,8.61,8.63,11026,5.79703743016863,5.79703743016863,5.70428483128593,5.71753520255489,16642.5525386324,0.0,1.0
2015-07-23,8.75,8.76,8.65,8.7,7788,5.79703743016863,5.80366261580311,5.73078557382385,5.76391150199624,11755.1423155151,0.0,1.0
2015-07-24,8.8,8.8199,8.6201,8.69,12431,5.83016335834103,5.84334747775364,5.71097626877676,5.75728631636176,18763.2478330981,0.0,1.0
2015-07-27,8.55,8.75,8.48,8.65,12058,5.66453371747907,5.79703743016863,5.61815741803772,5.73078557382385,18200.2447406883,0.0,1.0
2015-07-28,8.61,8.78,8.5247,8.604,14111,5.70428483128593,5.81691298707207,5.64777199782383,5.70030971990525,21299.0258364449,0.0,1.0
2015-07-29,8.64,8.66,8.5301,8.54,2013,5.72416038818937,5.73741075945833,5.65134959806645,5.65790853184459,3038.40542901025,0.0,1.0
2015-07-30,8.6597,8.7072,8.5001,8.7072,3016,5.73721200388929,5.76868163565307,5.63147404116302,5.76868163565307,4552.32527267507,0.0,1.0
2015-07-31,8.76,8.7899,8.5801,8.63,10320,5.80366261580311,5.8234719208502,5.68447552623884,5.71753520255489,15576.9220205593,0.0,1.0
2015-08-03,8.6901,8.77,8.6901,8.7571,1271,5.75735256821811,5.81028780143759,5.75735256821811,5.80174131196911,1918.43681086539,0.0,1.0
2015-08-04,8.73,8.7794,8.71,8.731,3218,5.78378705889968,5.816515475934,5.77053668763072,5.78444957746312,4857.22238974415,0.0,1.0
2015-08-05,8.78,8.78,8.76,8.77,6279,5.81691298707207,5.81691298707207,5.80366261580311,5.81028780143759,9477.47028750887,0.0,1.0
2015-08-06,8.64,8.73,8.63,8.651,4399,5.72416038818937,5.78378705889968,5.71753520255489,5.7314480923873,6639.81395043025,0.0,1.0
2015-08-07,8.63,8.65,8.6,8.63,13069,5.71753520255489,5.73078557382385,5.69765964565146,5.71753520255489,19726.2397177024,0.0,1.0
2015-08-10,8.69,8.7599,8.645,8.645,6091,5.75728631636176,5.80359636394677,5.72747298100661,5.72747298100661,9193.70465380101,0.0,1.0
2015-08-11,8.61,8.65,8.55,8.65,5345,5.70428483128593,5.73078557382385,5.66453371747907,5.73078557382385,8067.69846898152,0.0,1.0
2015-08-12,8.52,8.52,8.42,8.42,5711,5.64465816057563,5.64465816057563,5.57840630423085,5.57840630423085,8620.13581971065,0.0,1.0
2015-08-13,8.47,8.49,8.4,8.48,4596,5.61153223240324,5.62478260367219,5.56515593296189,5.61815741803772,6937.16410915604,0.0,1.0
2015-08-14,8.48,8.48,8.48,8.48,238,5.61815741803772,5.61815741803772,5.61815741803772,5.61815741803772,359.235217140804,0.0,1.0
2015-08-17,8.47,8.48,8.34,8.37,19042,5.61153223240324,5.61815741803772,5.52540481915502,5.54528037605845,28741.8361546017,0.0,1.0
2015-08-18,8.48,8.57,8.36,8.37,10632,5.61815741803772,5.67778408874802,5.53865519042397,5.54528037605845,16047.8522211808,0.0,1.0
2015-08-19,8.35,8.4143,8.3399,8.4,13644,5.5320300047895,5.57462994841919,5.52533856729867,5.56515593296189,20594.1399271812,0.0,1.0
2015-08-20,8.24,8.25,8.21,8.22,15277,5.45915296281023,5.46577814844471,5.4392774059068,5.44590259154128,23058.9765221011,0.0,1.0
2015-08-21,8.13,8.199,8.0316,8.12,34022,5.38627592083097,5.43198970170887,5.3210840941877,5.37965073519649,51352.5233511111,0.0,1.0
2015-08-24,7.84,7.98,7.03,7.11,22904,5.19414553743109,5.28689813631379,4.65750550103834,4.71050698611417,34571.1067789622,0.0,1.0
2015-08-25,8.07,8.12,8.0112,8.06,19144,5.3465248070241,5.37965073519649,5.30756871549337,5.33989962138962,28895.7941048049,0.0,1.0
2015-08-26,8.02,8.22,8.02,8.22,17704,5.31339887885171,5.44590259154128,5.31339887885171,5.44590259154128,26722.2701019361,0.0,1.0
2015-08-27,8.16,8.23,8.05,8.14,12425,5.40615147773441,5.45252777717575,5.33327443575514,5.39290110646545,18754.1914830861,0.0,1.0
2015-08-28,8.3,8.36,8.1193,8.25,38358,5.4989040766171,5.53865519042397,5.37918697220208,5.46577814844471,57897.2456264159,0.0,1.0
2015-08-31,8.13,8.3,8.13,8.29,23069,5.38627592083097,5.4989040766171,5.38627592083097,5.49227889098262,34820.1564042908,0.0,1.0
2015-09-01,8.0,8.1899,8.0,8.1899,10888,5.30014850758275,5.4259607827815,5.30014850758275,5.4259607827815,16434.2564883575,0.0,1.0
2015-09-02,8.07,8.2,8.04,8.192,10758,5.3465248070241,5.43265222027232,5.32664925012066,5.42735207176474,16238.0355714318,0.0,1.0
2015-09-03,8.12,8.22,8.0999,8.22,11316,5.37965073519649,5.44590259154128,5.36633411207119,5.44590259154128,17080.2761225435,0.0,1.0
2015-09-04,8.0,8.0999,7.991,8.0,7632,5.30014850758275,5.36633411207119,5.29418584051172,5.30014850758275,11519.6772152043,0.0,1.0
2015-09-08,8.1428,8.216,8.12,8.16,13505,5.3947561584431,5.44325251728748,5.37965073519649,5.40615147773441,20384.3344852377,0.0,1.0
2015-09-09,8.14,8.3,8.14,8.3,4375,5.39290110646545,5.4989040766171,5.39290110646545,5.4989040766171,6603.58855038243,0.0,1.0
2015-09-10,8.2,8.23,8.1499,8.15,28572,5.43265222027232,5.45252777717575,5.39946004024358,5.39952629209993,43126.3387569204,0.0,1.0
2015-09-11,8.198,8.21,8.152,8.152,2161,5.43132718314542,5.4392774059068,5.40085132922682,5.40085132922682,3261.79539597176,0.0,1.0
2015-09-14,8.12,8.17,8.11,8.15,13401,5.37965073519649,5.41277666336888,5.37302554956201,5.39952629209993,20227.3577516971,0.0,1.0
2015-09-15,8.12,8.14,8.0684,8.0684,866,5.37965073519649,5.39290110646545,5.34546477732258,5.34546477732258,1307.13318505856,0.0,1.0
2015-09-16,8.12,8.1799,8.11,8.11,3327,5.37965073519649,5.41933559714702,5.37302554956201,5.37302554956201,5021.74608162797,0.0,1.0
2015-09-17,8.226,8.27,8.16,8.18,5832,5.44987770292196,5.47902851971367,5.40615147773441,5.41940184900336,8802.77221161837,0.0,1.0
2015-09-18,8.11,8.14,8.077,8.14,3933,5.37302554956201,5.39290110646545,5.35116243696823,5.39290110646545,5936.43743283523,0.0,1.0
2015-09-21,8.09,8.14,8.09,8.14,4127,5.35977517829306,5.39290110646545,5.35977517829306,5.39290110646545,6229.25941655504,0.0,1.0
2015-09-22,7.908,7.94,7.88,7.9,9994,5.23919679974555,5.26039739377588,5.22064627996901,5.23389665123797,15084.8603365765,0.0,1.0
2015-09-23,7.852,7.9,7.82,7.88,11820,5.20209576019247,5.23389665123797,5.18089516616214,5.22064627996901,17841.0095235475,0.0,1.0
2015-09-24,7.81,7.85,7.76,7.85,7065,5.17426998052766,5.20077072306557,5.14114405235527,5.20077072306557,10663.8521390747,0.0,1.0
2015-09-25,7.88,7.92,7.85,7.875,7892,5.22064627996901,5.24714702250692,5.20077072306557,5.21733368715177,11912.1190490556,0.0,1.0
2015-09-28,7.72,7.8401,7.69,7.84,8290,5.11464330981735,5.19421178928744,5.09476775291392,5.19414553743109,12512.8569331818,0.0,1.0
2015-09-29,7.78,7.8199,7.74,7.788,9559,5.15439442362423,5.18082891430579,5.12789368108631,5.15969457213181,14428.2749607099,0.0,1.0
2015-09-30,7.78,7.87,7.78,7.806,13008,5.15439442362423,5.21402109433453,5.15439442362423,5.17161990627387,19634.1668259142,0.0,1.0
2015-10-01,7.74,7.78,7.7,7.78,25821,5.12789368108631,5.15439442362423,5.1013929385484,5.15439442362423,38974.00227644,0.0,1.0
2015-10-02,7.93,7.93,7.75,7.75,2423,5.2537722081414,5.2537722081414,5.13451886672079,5.13451886672079,3657.25601316038,0.0,1.0
2015-10-05,8.03,8.03,7.99,8.016,5844,5.32002406448619,5.32002406448619,5.29352332194827,5.31074880459792,8820.88491164227,0.0,1.0
2015-10-06,8.04,8.1092,8.0,8.0,4455,5.32664925012066,5.37249553471125,5.30014850758275,5.30014850758275,6724.33988387515,0.0,1.0
2015-10-07,8.1,8.11,8.1,8.11,751,5.36640036392753,5.37302554956201,5.36640036392753,5.37302554956201,1133.55314316279,0.0,1.0
2015-10-08,8.22,8.31,8.03,8.03,9432,5.44590259154128,5.50552926225158,5.32002406448619,5.32002406448619,14236.5822187902,0.0,1.0
2015-10-09,8.2,8.25,8.2,8.24,869,5.43265222027232,5.46577814844471,5.43265222027232,5.45915296281023,1311.66136006453,0.0,1.0
2015-10-12,8.18,8.1908,8.18,8.1908,312,5.41940184900336,5.4265570494886,5.41940184900336,5.4265570494886,470.930200621559,0.0,1.0
2015-10-13,8.05,8.1789,8.05,8.08,9012,5.33327443575514,5.41867307858357,5.33327443575514,5.35314999265858,13602.6377179535,0.0,1.0
2015-10-14,8.11,8.11,8.0901,8.11,2864,5.37302554956201,5.37302554956201,5.3598414301494,5.37302554956201,4322.89773903893,0.0,1.0
2015-10-15,8.1601,8.19,8.0701,8.0701,15398,5.40621772959075,5.42602703463784,5.34659105888044,5.34659105888044,23241.6129140089,0.0,1.0
2015-10-16,8.226,8.24,8.16,8.2,3007,5.44987770292196,5.45915296281023,5.40615147773441,5.43265222027232,4538.74074765714,0.0,1.0
2015-10-19,8.26,8.27,8.2,8.2,541,5.47240333407919,5.47902851971367,5.43265222027232,5.43265222027232,816.580892744434,0.0,1.0
2015-10-20,8.2899,8.292,8.23,8.292,8203,5.49221263912628,5.49360392810952,5.45252777717575,5.49360392810952,12381.5398580085,0.0,1.0
2015-10-21,8.25,8.34,8.25,8.34,3060,5.46577814844471,5.52540481915502,5.46577814844471,5.52540481915502,4618.73850609606,0.0,1.0
2015-10-22,8.32,8.3499,8.27,8.274,13330,5.51215444788606,5.53196375293315,5.47902851971367,5.48167859396746,20120.1909432224,0.0,1.0
2015-10-23,8.4,8.42,8.35,8.371,11439,5.56515593296189,5.57840630423085,5.5320300047895,5.5459428946219,17265.9312977885,0.0,1.0
2015-10-26,8.36,8.3601,8.36,8.36,5500,5.53865519042397,5.53872144228032,5.53865519042397,5.53865519042397,8301.65417762364,0.0,1.0
2015-10-27,8.3101,8.3164,8.26,8.29,13908,5.50559551410793,5.50976938105765,5.47240333407919,5.49227889098262,20992.6193277072,0.0,1.0
2015-10-28,8.31,8.362,8.26,8.26,2600,5.50552926225158,5.53998022755087,5.47240333407919,5.47240333407919,3924.41833851299,0.0,1.0
2015-10-29,8.31,8.31,8.31,8.31,32,5.50552926225158,5.50552926225158,5.50552926225158,5.50552926225158,48.300533397083,0.0,1.0
2015-10-30,8.23,8.3,8.23,8.28,5569,5.45252777717575,5.4989040766171,5.45252777717575,5.48565370534815,8405.8022027611,0.0,1.0
2015-11-02,8.3101,8.3599,8.25,8.25,7370,5.50559551410793,5.53858893856763,5.46577814844471,5.46577814844471,11124.2165980157,0.0,1.0
2015-11-03,8.275,8.275,8.27,8.27,706,5.48234111253091,5.48234111253091,5.47902851971367,5.47902851971367,1065.63051807314,0.0,1.0
2015-11-04,8.24,8.28,8.24,8.26,990,5.45915296281023,5.48565370534815,5.45915296281023,5.47240333407919,1494.29775197225,0.0,1.0
2015-11-05,8.36,8.41,8.09,8.09,31573,5.53865519042397,5.57178111859637,5.35977517829306,5.35977517829306,47656.0231545657,0.0,1.0
2015-11-06,8.16,8.28,8.16,8.28,5221,5.40615147773441,5.48565370534815,5.40615147773441,5.48565370534815,7880.53390206781,0.0,1.0
2015-11-09,8.0701,8.16,7.99,8.16,11792,5.34659105888044,5.40615147773441,5.29352332194827,5.40615147773441,17798.7465568251,0.0,1.0
2015-11-10,8.06,8.07,8.0,8.0,3976,5.33989962138962,5.3465248070241,5.30014850758275,5.30014850758275,6001.34127458756,0.0,1.0
2015-11-11,8.14,8.15,8.1,8.15,4007,5.39290110646545,5.39952629209993,5.36640036392753,5.39952629209993,6048.13241631598,0.0,1.0
2015-11-12,8.11,8.12,8.03,8.03,4593,5.37302554956201,5.37965073519649,5.32002406448619,5.32002406448619,6932.63593415007,0.0,1.0
2015-11-13,8.03,8.045,8.0043,8.0301,9289,5.32002406448619,5.3299618429379,5.30299733740558,5.32009031634253,14020.739210172,0.0,1.0
2015-11-16,8.07,8.08,8.0,8.0,4279,5.3465248070241,5.35314999265858,5.30014850758275,5.30014850758275,6458.68695019119,0.0,1.0
2015-11-17,8.0962,8.2,8.0962,8.1516,7083,5.36388279338643,5.43265222027232,5.36388279338643,5.40058632180144,10691.0211891106,0.0,1.0
2015-11-18,8.1,8.1,8.09,8.095,1100,5.36640036392753,5.36640036392753,5.35977517829306,5.3630877711103,1660.33083552473,0.0,1.0
2015-11-19,8.18,8.272,8.14,8.272,12188,5.41940184900336,5.48035355684056,5.39290110646545,5.48035355684056,18396.465657614,0.0,1.0
2015-11-20,8.12,8.15,8.12,8.12,7617,5.37965073519649,5.39952629209993,5.37965073519649,5.37965073519649,11497.0363401744,0.0,1.0
2015-11-23,7.88,8.12,7.88,8.12,11953,5.22064627996901,5.37965073519649,5.22064627996901,5.37965073519649,18041.7586154791,0.0,1.0
2015-11-24,8.001,8.001,7.87,7.87,2775,5.3008110261462,5.3008110261462,5.21402109433453,5.21402109433453,4188.56188052829,0.0,1.0
2015-11-25,8.04,8.0783,8.03,8.03,4195,5.32664925012066,5.35202371110072,5.32002406448619,5.32002406448619,6331.89805002385,0.0,1.0
2015-11-27,7.95,8.04,7.94,8.04,792,5.26702257941036,5.32664925012066,5.26039739377588,5.32664925012066,1195.4382015778,0.0,1.0
2015-11-30,8.02,8.1,7.9,7.9,5363,5.31339887885171,5.36640036392753,5.23389665123797,5.23389665123797,8094.86751901737,0.0,1.0
2015-12-01,8.04,8.13,8.02,8.13,7591,5.32664925012066,5.38627592083097,5.31339887885171,5.38627592083097,11457.7921567893,0.0,1.0
2015-12-02,8.0,8.06,7.98,7.98,11033,5.30014850758275,5.33989962138962,5.28689813631379,5.28689813631379,16653.118280313,0.0,1.0
2015-12-03,7.9899,8.1215,7.95,8.1215,5416,5.29345707009193,5.38064451304166,5.26702257941036,5.38064451304166,8174.86527745629,0.0,1.0
2015-12-04,8.0899,8.0899,7.97,7.9999,9548,5.35970892643671,5.35970892643671,5.28027295067931,5.30008225572641,14411.6716523546,0.0,1.0
2015-12-07,8.0427,8.06,8.0312,8.0312,7173,5.32843805024197,5.33989962138962,5.32081908676232,5.32081908676232,10826.8664392899,0.0,1.0
2015-12-08,8.03,8.06,7.91,8.0,19381,5.32002406448619,5.33989962138962,5.24052183687244,5.30014850758275,29253.519930277,0.0,1.0
2015-12-09,7.952,8.0,7.952,8.0,9199,5.26834761653725,5.30014850758275,5.26834761653725,5.30014850758275,13884.8939599927,0.0,1.0
2015-12-10,7.98,7.98,7.9601,7.9601,1563,5.28689813631379,5.28689813631379,5.27371401690118,5.27371401690118,2359.17917811377,0.0,1.0
2015-12-11,7.87,7.89,7.84,7.89,4364,5.21402109433453,5.22727146560349,5.19414553743109,5.22727146560349,6586.98524202719,0.0,1.0
2015-12-14,7.77,7.84,7.7,7.83,10555,5.14776923798975,5.19414553743109,5.1013929385484,5.18752035179662,15931.6290626941,0.0,1.0
2015-12-15,7.8283,7.87,7.81,7.86,7697,5.18639407023876,5.21402109433453,5.17426998052766,5.20739590870005,11617.7876736671,0.0,1.0
2015-12-16,7.9799,7.9799,7.78,7.78,21045,5.28683188445745,5.28683188445745,5.15439442362423,5.15439442362423,31765.1476669253,0.0,1.0
2015-12-17,7.92,7.97,7.86,7.97,31893,5.24714702250692,5.28027295067931,5.20739590870005,5.28027295067931,48139.0284885365,0.0,1.0
2015-12-18,7.82,7.86,7.78,7.86,10787,5.18089516616214,5.20739590870005,5.15439442362423,5.20739590870005,16281.8079298229,0.0,1.0
2015-12-21,7.78,7.86,7.78,7.78,9851,5.15439442362423,5.20739590870005,5.15439442362423,5.15439442362423,14869.0173279582,0.0,1.0
2015-12-22,7.8699,7.8699,7.79,7.8,4494,5.21395484247819,5.21395484247819,5.1610196092587,5.16764479489318,6783.20615895283,0.0,1.0
2015-12-23,7.9968,8.0,7.86,7.86,42424,5.29802844817972,5.30014850758275,5.20739590870005,5.20739590870005,64034.4321511827,0.0,1.0
2015-12-24,8.0,8.0,7.93,7.93,7346,5.30014850758275,5.30014850758275,5.2537722081414,5.2537722081414,11087.9911979679,0.0,1.0
2015-12-28,7.99,7.99,7.91,7.91,5469,5.29352332194827,5.29352332194827,5.24052183687244,5.24052183687244,8254.86303589521,0.0,1.0
2015-12-29,7.97,8.0,7.97,8.0,5794,5.32664925012066,5.34669937276855,5.32664925012066,5.34669937276855,8669.27365246622,0.07,1.0
2015-12-30,8.08,8.09,7.924,7.924,22969,5.40016636649623,5.40684974071219,5.29590572872725,5.29590572872725,34367.3708186912,0.0,1.0
2015-12-31,8.0611,8.08,7.96,8.05,6818,5.38753478922807,5.40016636649623,5.3199658759047,5.38011624384835,10201.4338561468,0.0,1.0
2016-01-04,7.95,8.0,7.8201,8.0,5532,5.31328250168874,5.34669937276855,5.22646547062341,5.34669937276855,8277.25610035263,0.0,1.0
2016-01-05,7.84,7.92,7.84,7.92,1436,5.23976538531317,5.29323237904086,5.23976538531317,5.29323237904086,2148.61528563022,0.0,1.0
2016-01-06,7.78,7.78,7.7186,7.73,3361,5.19966514001741,5.19966514001741,5.15862922233141,5.16624826893761,5028.89691852588,0.0,1.0
2016-01-07,7.63,7.705,7.6001,7.705,7872,5.099414526778,5.14953983339771,5.07943123787228,5.14953983339771,11778.4815657946,0.0,1.0
2016-01-08,7.62,7.65,7.62,7.63,4354,5.09273115256204,5.11278127520992,5.09273115256204,5.099414526778,6514.67336604037,0.0,1.0
2016-01-11,7.55,7.71,7.54,7.71,11973,5.04594753305031,5.15288152050569,5.03926415883435,5.15288152050569,17914.6036315116,0.0,1.0
2016-01-12,7.56,7.5896,7.55,7.573,2122,5.05263090726628,5.07241369494552,5.04594753305031,5.06131929374703,3175.04292208031,0.0,1.0
2016-01-13,7.5,7.58,7.5,7.55,21889,5.01253066197051,5.0659976556982,5.01253066197051,5.04594753305031,32751.4206038718,0.0,1.0
2016-01-14,7.54,7.5606,7.5,7.5,3799,5.03926415883435,5.05303190971923,5.01253066197051,5.01253066197051,5684.25450564708,0.0,1.0
2016-01-15,7.3099,7.41,7.26,7.41,18330,4.8854797181251,4.95238029402687,4.85212968078746,4.95238029402687,27426.2661459623,0.0,1.0
2016-01-19,7.33,7.3924,7.29,7.39,5953,4.89891330029918,4.94061755540678,4.87217980343534,4.93901354559494,8907.17743409241,0.0,1.0
2016-01-20,7.11,7.25,6.95,7.1042,15513,4.75187906754805,4.84544630657149,4.64494508009267,4.74800271050279,23211.3293356417,0.0,1.0
2016-01-21,7.2,7.22,7.05,7.08,12227,4.81202943549169,4.82539618392361,4.71177882225228,4.73182894490016,18294.6511820339,0.0,1.0
2016-01-22,7.35,7.4099,7.3,7.39,3062,4.9122800487311,4.95231346028471,4.8788631776513,4.93901354559494,4581.51810905274,0.0,1.0
2016-01-25,7.37,7.43,7.34,7.34,9043,4.92564679716302,4.96574704245879,4.90559667451514,4.90559667451514,13530.5905487145,0.0,1.0
2016-01-26,7.47,7.47,7.28,7.28,4275,4.99248053932263,4.99248053932263,4.86549642921938,4.86549642921938,6396.46960032673,0.0,1.0
2016-01-27,7.44,7.4524,7.439,7.439,1051,4.97243041667475,4.98071780070254,4.97176207925315,4.97176207925315,1572.55895905109,0.0,1.0
2016-01-28,7.53,7.57,7.4696,7.55,11347,5.03258078461839,5.05931428148224,4.99221320435399,5.04594753305031,16977.9510069959,0.0,1.0
2016-01-29,7.59,7.7099,7.54,7.6,5157,5.07268102991416,5.15281468676353,5.03926415883435,5.07936440413012,7716.16227576256,0.0,1.0
2016-02-01,7.645,7.6534,7.41,7.55,11417,5.10943958810194,5.11505362244335,4.95238029402687,5.04594753305031,17082.6885209194,0.0,1.0
2016-02-02,7.6,7.6253,7.51,7.51,6010,5.07936440413012,5.0962733408965,5.01921403618647,5.01921403618647,8992.46369543009,0.0,1.0
2016-02-03,7.6,7.69,7.5,7.6,16930,5.07936440413012,5.13951477207377,5.01253066197051,5.07936440413012,25331.5158674928,0.0,1.0
2016-02-04,7.61,7.62,7.61,7.62,3044,5.08604777834608,5.09273115256204,5.08604777834608,5.09273115256204,4554.58560547241,0.0,1.0
2016-02-05,7.42,7.52,7.42,7.52,2782,4.95906366824283,5.02589741040243,4.95906366824283,5.02589741040243,4162.56805335882,0.0,1.0
2016-02-08,7.306,7.306,7.27,7.2971,3644,4.88287320218087,4.88287320218087,4.85881305500342,4.87692499912867,5452.33572481652,0.0,1.0
2016-02-09,7.2643,7.3332,7.18,7.24,7841,4.85500353170032,4.90105198004829,4.79866268705977,4.83876293235553,11732.0978096285,0.0,1.0
2016-02-10,7.31,7.32,7.28,7.28,3282,4.88554655186726,4.89222992608322,4.86549642921938,4.86549642921938,4910.69315281224,0.0,1.0
2016-02-11,7.04,7.21,7.0,7.11,25551,4.70509544803632,4.81871280970765,4.67836195117248,4.75187906754805,38230.6888322686,0.0,1.0
2016-02-12,7.19,7.19,7.01,7.01,8084,4.80534606127573,4.80534606127573,4.68504532538844,4.68504532538844,12095.6866079629,0.0,1.0
2016-02-16,7.25,7.26,7.1969,7.26,5079,4.84544630657149,4.85212968078746,4.80995758948474,4.85212968078746,7599.45476024784,0.0,1.0
2016-02-17,7.4,7.4499,7.39,7.413,2962,4.9456969198109,4.97904695714855,4.93901354559494,4.95438530629165,4431.89308916206,0.0,1.0
2016-02-18,7.448,7.4599,7.34,7.4,7416,4.97777711604752,4.98573033136451,4.90559667451514,4.9456969198109,11096.1914750931,0.0,1.0
2016-02-19,7.47,7.47,7.33,7.377,19179,4.99248053932263,4.99248053932263,4.89891330029918,4.9303251591142,28696.5825648342,0.0,1.0
2016-02-22,7.44,7.51,7.42,7.51,2655,4.97243041667475,5.01921403618647,4.95906366824283,5.01921403618647,3972.54427809765,0.0,1.0
2016-02-23,7.45,7.47,7.36,7.37,44463,4.97911379089071,4.99248053932263,4.91896342294706,4.92564679716302,66527.7725939947,0.0,1.0
2016-02-24,7.317,7.3501,7.15,7.2988,6388,4.89022491381843,4.91234688247326,4.77861256441189,4.87806117274538,9558.04627061688,0.0,1.0
2016-02-25,7.426,7.45,7.21,7.4341,10652,4.9630736927724,4.97911379089071,4.81871280970765,4.96848722588733,15938.0571187556,0.0,1.0
2016-02-26,7.4289,7.46,7.42,7.46,4732,4.96501187129503,4.98579716510667,4.95906366824283,4.98579716510667,7080.25594122716,0.0,1.0
2016-02-29,7.42,7.52,7.38,7.38,9167,4.95906366824283,5.02589741040243,4.93233017137898,4.93233017137898,13716.125573379,0.0,1.0
2016-03-01,7.5883,7.62,7.48,7.48,12475,5.07154485629744,5.09273115256204,4.99916391353859,4.99916391353859,18665.7212313628,0.0,1.0
2016-03-02,7.577,7.577,7.36,7.37,7114,5.06399264343341,5.06399264343341,4.91896342294706,4.92564679716302,10644.3239150232,0.0,1.0
2016-03-03,7.58,7.5889,7.57,7.5701,3898,5.0659976556982,5.0719458587504,5.05931428148224,5.0593811152244,5832.38327533885,0.0,1.0
2016-03-04,7.6526,7.6537,7.46,7.46,21239,5.11451895250607,5.11525412366983,4.98579716510667,4.98579716510667,31778.8579745823,0.0,1.0
2016-03-07,7.6299,7.63,7.5601,7.5601,27336,5.09934769303584,5.099414526778,5.05269774100844,5.05269774100844,40901.4954373173,0.0,1.0
2016-03-08,7.6,7.62,7.44,7.44,22594,5.07936440413012,5.09273115256204,4.97243041667475,4.97243041667475,33806.2769941011,0.0,1.0
2016-03-09,7.62,7.6345,7.58,7.58,24680,5.09273115256204,5.10242204517518,5.0659976556982,5.0659976556982,36927.4549090208,0.0,1.0
2016-03-10,7.622,7.715,7.5876,7.62,25368,5.09406782740523,5.15622320761367,5.07107702010233,5.09273115256204,37956.8750458687,0.0,1.0
2016-03-11,7.79,7.8,7.59,7.59,1039,5.20634851423337,5.21303188844933,5.07268102991416,5.07268102991416,1554.6039566642,0.0,1.0
2016-03-14,7.83,7.83,7.74,7.74,6442,5.23308201109721,5.23308201109721,5.17293164315357,5.17293164315357,9638.84378135786,0.0,1.0
2016-03-15,7.7801,7.8,7.76,7.76,2048,5.19973197375957,5.21303188844933,5.18629839158549,5.18629839158549,3064.3204073612,0.0,1.0
2016-03-16,7.81,7.82,7.73,7.7396,11283,5.21971526266529,5.22639863688125,5.16624826893761,5.17266430818493,16882.1909942659,0.0,1.0
2016-03-17,7.8,7.84,7.6,7.72,18667,5.21303188844933,5.23976538531317,5.07936440413012,5.15956489472165,27930.5024629939,0.0,1.0
2016-03-18,7.825,7.85,7.8,7.85,4431,5.22974032398923,5.24644875952914,5.21303188844933,5.24644875952914,6629.8846313562,0.0,1.0
2016-03-21,7.8374,7.8374,7.54,7.54,4469,5.23802770801703,5.23802770801703,5.03926415883435,5.03926415883435,6686.74213891465,0.0,1.0
2016-03-22,7.79,7.8025,7.74,7.74,4868,5.20634851423337,5.21470273200332,5.17293164315357,5.17293164315357,7283.74596827849,0.0,1.0
2016-03-23,7.73,7.7999,7.73,7.79,6336,5.16624826893761,5.21296505470717,5.16624826893761,5.20634851423337,9480.24126027372,0.0,1.0
2016-03-24,7.65,7.72,7.6401,7.71,3178,5.11278127520992,5.15956489472165,5.10616473473612,5.15288152050569,4755.08313212593,0.0,1.0
2016-03-28,7.72,7.73,7.65,7.7004,7330,5.15956489472165,5.16624826893761,5.11278127520992,5.14646548125836,10967.5139579871,0.0,1.0
2016-03-29,7.73,7.78,7.73,7.7416,1078,5.16624826893761,5.19966514001741,5.16624826893761,5.17400098302812,1612.95771442157,0.0,1.0
2016-03-30,7.86,7.9479,7.77,7.8,11097,5.2531321337451,5.31187899310339,5.19298176580145,5.21303188844933,16603.8884572692,0.0,1.0
2016-03-31,7.86,7.91,7.86,7.88,15613,5.2531321337451,5.2865490048249,5.2531321337451,5.26649888217702,23360.9543555324,0.0,1.0
2016-04-01,7.8642,7.8642,7.72,7.74,5308,5.2559391509158,5.2559391509158,5.15956489472165,5.17293164315357,7942.09605579749,0.0,1.0
2016-04-04,7.892,7.94,7.83,7.83,3463,5.27451893123617,5.30659912747278,5.23308201109721,5.23308201109721,5181.51443881438,0.0,1.0
2016-04-05,7.73,7.7874,7.73,7.73,9671,5.16624826893761,5.20461083693722,5.16624826893761,5.16624826893761,14470.235673628,0.0,1.0
2016-04-06,7.794,7.8,7.7501,7.78,8087,5.20902186391976,5.21303188844933,5.17968185111169,5.19966514001741,12100.1753585596,0.0,1.0
2016-04-07,7.73,7.75,7.7299,7.73,6079,5.16624826893761,5.17961501736953,5.16618143519545,5.16624826893761,9095.70495915466,0.0,1.0
2016-04-08,7.82,7.8877,7.67,7.67,9742,5.22639863688125,5.27164508032331,5.12614802364184,5.12614802364184,14576.4694377504,0.0,1.0
2016-04-11,7.85,7.93,7.8201,7.91,5876,5.24644875952914,5.29991575325682,5.22646547062341,5.2865490048249,8791.96616877657,0.0,1.0
2016-04-12,7.92,7.98,7.8835,7.94,15413,5.29323237904086,5.33333262433662,5.2688380631526,5.30659912747278,23061.7043157511,0.0,1.0
2016-04-13,8.0348,8.05,7.96,8.02,5565,5.36995751504009,5.38011624384835,5.3199658759047,5.36006612120047,8326.63235691655,0.0,1.0
2016-04-14,8.03,8.04,8.02,8.02,2506,5.36674949541643,5.37343286963239,5.36006612120047,5.36006612120047,3749.60299846053,0.0,1.0
2016-04-15,7.96,7.9857,7.91,7.96,7380,5.3199658759047,5.33714214763972,5.2865490048249,5.3199658759047,11042.3264679325,0.0,1.0
2016-04-18,7.9708,7.981,7.96,7.97,5672,5.32718392005794,5.33400096175822,5.3199658759047,5.32664925012066,8486.73112819958,0.0,1.0
2016-04-19,8.1,8.14,8.03,8.03,7945,5.41353311492815,5.440266611792,5.36674949541643,5.36674949541643,11887.7078303148,0.0,1.0
2016-04-20,8.107,8.1792,8.1,8.11,6175,5.41821147687932,5.46646543871856,5.41353311492815,5.42021648914411,9239.34497824973,0.0,1.0
2016-04-21,8.1032,8.1089,8.1,8.1089,2181,5.41567179467726,5.41948131798036,5.41353311492815,5.41948131798036,3263.32168381581,0.0,1.0
2016-04-22,8.06,8.06,8.05,8.06,1925,5.38679961806431,5.38679961806431,5.38011624384835,5.38679961806431,2880.28163289566,0.0,1.0
2016-04-25,8.01,8.01,7.92,7.93,4016,5.35338274698451,5.35338274698451,5.29323237904086,5.29991575325682,6008.94079880986,0.0,1.0
2016-04-26,8.041,8.055,7.97,8.04,4171,5.37410120705399,5.38345793095633,5.32664925012066,5.37343286963239,6240.85957964041,0.0,1.0
2016-04-27,8.0301,8.17,8.0301,8.05,6642,5.36681632915859,5.46031673443988,5.36681632915859,5.38011624384835,9938.09382113921,0.0,1.0
2016-04-28,8.12,8.14,8.06,8.06,6151,5.42689986336007,5.440266611792,5.38679961806431,5.38679961806431,9203.43497347596,0.0,1.0
2016-04-29,8.09,8.15,8.09,8.15,5714,5.40684974071219,5.44694998600796,5.40684974071219,5.44694998600796,8549.57363655367,0.0,1.0
2016-05-02,8.0901,8.0901,8.0,8.08,4641,5.40691657445435,5.40691657445435,5.34669937276855,5.40016636649623,6944.09717312664,0.0,1.0
2016-05-03,7.998,8.0128,7.97,8.0,8662,5.34536269792535,5.35525409176498,5.32664925012066,5.34669937276855,12960.519222931,0.0,1.0
2016-05-04,7.99,7.99,7.93,7.93,6873,5.34001599855258,5.34001599855258,5.29991575325682,5.29991575325682,10283.7276170867,0.0,1.0
2016-05-05,8.0,8.0,7.92,7.94,7186,5.34669937276855,5.34669937276855,5.29323237904086,5.30659912747278,10752.0539293445,0.0,1.0
2016-05-06,7.975,8.03,7.8884,7.8884,3328,5.32999093722864,5.36674949541643,5.27211291651842,5.27211291651842,4979.52066196196,0.0,1.0
2016-05-09,8.0229,8.0422,7.93,8.0395,8383,5.3620042997231,5.3749032119599,5.29991575325682,5.37309870092159,12543.065417436,0.0,1.0
2016-05-10,8.05,8.07,7.9801,8.01,5787,5.38011624384835,5.39348299228027,5.33339945807878,5.35338274698451,8658.79990107387,0.0,1.0
2016-05-11,7.97,8.0285,7.89,8.024,11731,5.32664925012066,5.36574698928403,5.27318225639298,5.36273947088685,17552.5110833761,0.0,1.0
2016-05-12,7.97,7.99,7.93,7.97,3720,5.32664925012066,5.34001599855258,5.29991575325682,5.32664925012066,5566.05073993344,0.0,1.0
2016-05-13,7.8701,8.01,7.86,7.91,9023,5.25988234170322,5.35338274698451,5.2531321337451,5.2865490048249,13500.6655447364,0.0,1.0
2016-05-16,7.95,8.09,7.86,7.88,25930,5.31328250168874,5.40684974071219,5.2531321337451,5.26649888217702,38797.7676576543,0.0,1.0
2016-05-17,7.8626,8.0693,7.84,8.05,14978,5.26843706069965,5.40693907535722,5.25329363771338,5.39400686015213,22353.1232210185,0.0203,1.0
2016-05-18,7.86,7.97,7.86,7.97,3029,5.26669489699326,5.34040182303261,5.26669489699326,5.34040182303261,4520.47070613334,0.0,1.0
2016-05-19,7.8,7.8464,7.8,7.8464,10614,5.22649111915362,5.25758204068294,5.22649111915362,5.25758204068294,15840.3024347637,0.0,1.0
2016-05-20,7.85,7.92,7.85,7.85,13946,5.25999426735332,5.3068986748329,5.25999426735332,5.25999426735332,20812.9694512168,0.0,1.0
2016-05-23,7.872,7.9,7.82,7.82,12639,5.27473565256119,5.29349741555302,5.2398923784335,5.2398923784335,18862.4064888806,0.0,1.0
2016-05-24,8.01,8.014,7.96,7.96,24948,5.36720434159237,5.36988459344835,5.33370119339267,5.33370119339267,37232.3219467199,0.0,1.0
2016-05-25,8.08,8.08,8.06,8.07,4176,5.41410874907195,5.41410874907195,5.40070748979207,5.40740811943201,6232.2501382677,0.0,1.0
2016-05-26,8.06,8.1,8.06,8.1,4294,5.40070748979207,5.42751000835183,5.40070748979207,5.42751000835183,6408.35299179154,0.0,1.0
2016-05-27,8.03,8.09,8.03,8.09,8955,5.38060560087225,5.42080937871189,5.38060560087225,5.42080937871189,13364.4157059835,0.0,1.0
2016-05-31,7.99,8.09,7.94,8.09,18863,5.35380308231249,5.42080937871189,5.32029993411279,5.42080937871189,28151.0858137317,0.0,1.0
2016-06-01,8.02,8.024,7.94,7.94,4986,5.37390497123231,5.37658522308829,5.32029993411279,5.32029993411279,7441.09175991444,0.0,1.0
2016-06-02,8.03,8.07,7.94,7.94,11345,5.38060560087225,5.40740811943201,5.32029993411279,5.32029993411279,16931.2446883733,0.0,1.0
2016-06-03,8.0516,8.06,8.0101,8.0101,4249,5.39507896089452,5.40070748979207,5.36727134788877,5.36727134788877,6341.19512392228,0.0,1.0
2016-06-06,8.1,8.12,8.07,8.0896,5453,5.42751000835183,5.44091126763171,5.40740811943201,5.4205413535263,8138.04118869103,0.0,1.0
2016-06-07,8.19,8.1989,8.03,8.03,7794,5.4878156751113,5.49377923549085,5.38060560087225,5.38060560087225,11631.7427149565,0.0,1.0
2016-06-08,8.2,8.2,8.19,8.2,4685,5.49451630475124,5.49451630475124,5.4878156751113,5.49451630475124,6991.88024372225,0.0,1.0
2016-06-09,8.1,8.12,8.09,8.12,4987,5.42751000835183,5.44091126763171,5.42080937871189,5.44091126763171,7442.58415697821,0.0,1.0
2016-06-10,7.93,8.05,7.85,8.05,12414,5.31359930447285,5.39400686015213,5.25999426735332,5.39400686015213,18526.6171495343,0.0,1.0
2016-06-13,7.8,7.84,7.8,7.81,12141,5.22649111915362,5.25329363771338,5.22649111915362,5.23319174879356,18119.1927511274,0.0,1.0
2016-06-14,7.7352,7.82,7.685,7.8,23880,5.1830710390868,5.2398923784335,5.1494338782943,5.22649111915362,35638.4418826227,0.0,1.0
2016-06-15,7.72,7.752,7.71,7.71,5592,5.17288608203409,5.1943280968819,5.16618545239415,5.16618545239415,8345.48438055387,0.0,1.0
2016-06-16,7.67,7.7,7.56,7.58,12735,5.13938293383439,5.15948482275421,5.06567600779505,5.07907726707493,19005.6766070017,0.0,1.0
2016-06-17,7.72,7.75,7.64,7.64,3039,5.17288608203409,5.19298797095392,5.11928104491457,5.11928104491457,4535.39467677096,0.0,1.0
2016-06-20,7.93,7.974,7.9255,7.94,8797,5.31359930447285,5.34308207488858,5.31058402113487,5.32029993411279,13128.6169699092,0.0,1.0
2016-06-21,8.0,8.02,7.91,7.96,25696,5.36050371195243,5.37390497123231,5.30019804519296,5.33370119339267,38348.6349504134,0.0,1.0
2016-06-22,8.03,8.11,8.03,8.053,9406,5.38060560087225,5.43421063799178,5.38060560087225,5.39601704904412,14037.4867817399,0.0,1.0
2016-06-23,8.23,8.23,8.03,8.11,30426,5.51461819367106,5.51461819367106,5.38060560087225,5.43421063799178,45407.673062005,0.0,1.0
2016-06-24,7.67,7.87,7.55,7.56,46269,5.13938293383439,5.2733955266332,5.0589753781551,5.06567600779505,69051.7197431772,0.0,1.0
2016-06-27,7.39,7.51,7.31,7.46,30001,4.95176530391606,5.03217285959534,4.89816026679653,4.99866971139564,44773.4043099063,0.0,1.0
2016-06-28,7.455,7.48,7.4001,7.41,4587,4.99531939657567,5.01207097067552,4.9585329398524,4.96516656319594,6845.62533147364,0.0,1.0
2016-06-29,7.58,7.62,7.45,7.45,12311,5.07907726707493,5.10587978563469,4.9919690817557,4.9919690817557,18372.9002519668,0.0,1.0
2016-06-30,7.75,7.79,7.67,7.67,10375,5.19298797095392,5.21979048951368,5.13938293383439,5.13938293383439,15483.6195365247,0.0,1.0
2016-07-01,7.72,7.78,7.7,7.7,17994,5.17288608203409,5.21308985987374,5.15948482275421,5.15948482275421,26854.192765323,0.0,1.0
2016-07-05,7.59,7.62,7.5552,7.6,15707,5.08577789671487,5.10587978563469,5.06245970556787,5.09247852635481,23441.0806805006,0.0,1.0
2016-07-06,7.52,7.555,7.51,7.54,4163,5.03887348923528,5.06232569297508,5.03217285959534,5.05227474851516,6212.8489764388,0.0,1.0
2016-07-07,7.52,7.55,7.47,7.47,5705,5.03887348923528,5.0589753781551,5.00537034103558,5.00537034103558,8514.12524875891,0.0,1.0
2016-07-08,7.62,7.6401,7.55,7.63,7991,5.10587978563469,5.11934805121097,5.0589753781551,5.11258041527463,11925.7449365175,0.0,1.0
2016-07-11,7.72,7.73,7.64,7.67,3608,5.17288608203409,5.17958671167403,5.11928104491457,5.13938293383439,5384.56860605121,0.0,1.0
2016-07-12,7.75,7.82,7.745,7.75,31380,5.19298797095392,5.2398923784335,5.18963765613395,5.19298797095392,46831.4198608333,0.0,1.0
2016-07-13,7.78,7.8,7.78,7.8,5736,5.21308985987374,5.22649111915362,5.21308985987374,5.22649111915362,8560.3895577355,0.0,1.0
2016-07-14,7.874,7.8899,7.85,7.8578,3825,5.27607577848918,5.28672977961668,5.25999426735332,5.26522075847248,5708.41876888743,0.0,1.0
2016-07-15,7.81,7.82,7.75,7.78,13363,5.23319174879356,5.2398923784335,5.19298797095392,5.21308985987374,19942.9019630439,0.0,1.0
2016-07-18,7.8801,7.89,7.72,7.72,20704,5.28016316256954,5.28679678591308,5.17288608203409,5.17288608203409,30898.5888081165,0.0,1.0
2016-07-19,7.7964,7.85,7.77,7.85,15238,5.22407889248324,5.25999426735332,5.2063892302338,5.25999426735332,22741.1464575965,0.0,1.0
2016-07-20,7.8499,7.97,7.82,7.96,21014,5.25992726105692,5.34040182303261,5.2398923784335,5.33370119339267,31361.2318978825,0.0,1.0
2016-07-21,7.84,7.86,7.82,7.85,6123,5.25329363771338,5.26669489699326,5.2398923784335,5.25999426735332,9137.94722141118,0.0,1.0
2016-07-22,7.84,7.8485,7.75,7.76,2429,5.25329363771338,5.25898917290733,5.19298797095392,5.19968860059386,3625.03246787649,0.0,1.0
2016-07-25,7.8,7.8292,7.77,7.8,5047,5.22649111915362,5.24605695770224,5.2063892302338,5.22649111915362,7532.12798080389,0.0,1.0
2016-07-26,7.81,7.98,7.768,7.97,8355,5.23319174879356,5.34710245267255,5.20504910430581,5.34040182303261,12468.9774677267,0.0,1.0
2016-07-27,7.8,7.93,7.8,7.87,11324,5.22649111915362,5.31359930447285,5.22649111915362,5.2733955266332,16899.9043500343,0.0,1.0
2016-07-28,7.86,7.87,7.5,7.72,36676,5.26669489699326,5.2733955266332,5.0254722299554,5.17288608203409,54735.1547105139,0.0,1.0
2016-07-29,7.93,7.93,7.86,7.86,27421,5.31359930447285,5.31359930447285,5.26669489699326,5.26669489699326,40923.0198854019,0.0,1.0
2016-08-01,7.87,7.96,7.86,7.87,19537,5.2733955266332,5.33370119339267,5.26669489699326,5.2733955266332,29156.9614347069,0.0,1.0
2016-08-02,7.86,7.86,7.81,7.83,9972,5.26669489699326,5.26669489699326,5.23319174879356,5.24659300807344,14882.1835198289,0.0,1.0
2016-08-03,7.8,7.82,7.71,7.8,16253,5.22649111915362,5.2398923784335,5.16618545239415,5.22649111915362,24255.9294773144,0.0,1.0
2016-08-04,7.8,7.83,7.79,7.8,6611,5.22649111915362,5.24659300807344,5.21979048951368,5.22649111915362,9866.23698852675,0.0,1.0
2016-08-05,7.83,7.87,7.8,7.8,4758,5.24659300807344,5.2733955266332,5.22649111915362,5.22649111915362,7100.82522937684,0.0,1.0
2016-08-08,7.82,7.9015,7.82,7.9015,6512,5.2398923784335,5.29450250999902,5.2398923784335,5.29450250999902,9718.48967921437,0.0,1.0
2016-08-09,7.86,7.94,7.86,7.88,43688,5.26669489699326,5.32029993411279,5.26669489699326,5.28009615627314,65199.8429216089,0.0,1.0
2016-08-10,7.91,7.9575,7.81,7.87,14634,5.30019804519296,5.33202603598268,5.23319174879356,5.2733955266332,21839.7386310846,0.0,1.0
2016-08-11,7.96,7.9725,7.87,7.87,2838,5.33370119339267,5.34207698044259,5.2733955266332,5.2733955266332,4235.42286695491,0.0,1.0
2016-08-12,7.94,8.02,7.92,7.94,23256,5.32029993411279,5.37390497123231,5.3068986748329,5.32029993411279,34707.1861148356,0.0,1.0
2016-08-15,8.02,8.02,8.0112,8.0199,3019,5.37390497123231,5.37390497123231,5.36800841714916,5.37383796493591,4505.54673549573,0.0,1.0
2016-08-16,7.99,7.995,7.94,7.94,7915,5.35380308231249,5.35715339713246,5.32029993411279,5.32029993411279,11812.3227596716,0.0,1.0
2016-08-17,7.92,7.95,7.9,7.95,8724,5.3068986748329,5.32700056375273,5.29349741555302,5.32700056375273,13019.6719842546,0.0,1.0
2016-08-18,7.9678,7.9678,7.92,7.92,72867,5.33892768451182,5.33892768451182,5.3068986748329,5.3068986748329,108746.496845103,0.0,1.0
2016-08-19,7.95,7.96,7.91,7.96,10107,5.32700056375273,5.33370119339267,5.30019804519296,5.33370119339267,15083.6571234367,0.0,1.0
2016-08-22,7.96,7.98,7.95,7.95,3289,5.33370119339267,5.34710245267255,5.32700056375273,5.32700056375273,4908.49394271131,0.0,1.0
2016-08-23,8.0101,8.07,7.93,7.99,15735,5.36727134788877,5.40740811943201,5.31359930447285,5.35380308231249,23482.8677982859,0.0,1.0
2016-08-24,8.03,8.05,7.93,7.93,17309,5.38060560087225,5.39400686015213,5.31359930447285,5.31359930447285,25831.9007766464,0.0,1.0
2016-08-25,8.02,8.0299,8.0,8.0,10667,5.37390497123231,5.38053859457585,5.36050371195243,5.36050371195243,15919.3994791431,0.0,1.0
2016-08-26,7.9599,8.06,7.92,8.03,17959,5.33363418709627,5.40070748979207,5.3068986748329,5.38060560087225,26801.9588680913,0.0,1.0
2016-08-29,7.96,7.964,7.9492,7.9492,14672,5.33370119339267,5.33638144524864,5.32646451338153,5.32646451338153,21896.4497195075,0.0,1.0
2016-08-30,7.9401,7.99,7.92,7.92,3222,5.32036694040919,5.35380308231249,5.3068986748329,5.3068986748329,4808.50333943929,0.0,1.0
2016-08-31,7.95,7.95,7.93,7.93,7991,5.32700056375273,5.32700056375273,5.31359930447285,5.31359930447285,11925.7449365175,0.0,1.0
2016-09-01,7.96,7.974,7.95,7.95,7761,5.33370119339267,5.34308207488858,5.32700056375273,5.32700056375273,11582.4936118524,0.0,1.0
2016-09-02,8.04,8.0601,7.97,7.97,3253,5.38730623051219,5.40077449608847,5.34040182303261,5.34040182303261,4854.7676484159,0.0,1.0
2016-09-06,8.1,8.14,8.07,8.1,24681,5.42751000835183,5.4543125269116,5.40740811943201,5.42751000835183,36833.8519306956,0.0,1.0
2016-09-07,8.1,8.1301,8.0601,8.1,8636,5.42751000835183,5.44767890356806,5.40077449608847,5.42751000835183,12888.3410426436,0.0,1.0
2016-09-08,8.13,8.13,8.06,8.11,9092,5.44761189727166,5.44761189727166,5.40070748979207,5.43421063799178,13568.8741037188,0.0,1.0
2016-09-09,7.98,8.0166,7.94,8.01,13921,5.34710245267255,5.37162675715473,5.32029993411279,5.36720434159237,20775.6595246227,0.0,1.0
2016-09-12,7.95,7.97,7.7601,7.89,62291,5.32700056375273,5.34040182303261,5.19975560689026,5.28679678591308,92962.9054987626,0.0,1.0
2016-09-13,7.812,7.8543,7.77,7.85,44362,5.23453187472155,5.2628755380985,5.2063892302338,5.25999426735332,66205.7185425841,0.0,1.0
2016-09-14,7.8,7.84,7.8,7.8299,9118,5.22649111915362,5.25329363771338,5.22649111915362,5.24652600177704,13607.6764273766,0.0,1.0
2016-09-15,7.84,7.8699,7.77,7.77,30433,5.25329363771338,5.2733285203368,5.2063892302338,5.2063892302338,45418.1198414513,0.0,1.0
2016-09-16,7.76,7.8,7.76,7.8,3581,5.19968860059386,5.22649111915362,5.19968860059386,5.22649111915362,5344.27388532964,0.0,1.0
2016-09-19,7.79,7.82,7.75,7.78,28900,5.21979048951368,5.2398923784335,5.19298797095392,5.21308985987374,43130.275142705,0.0,1.0
2016-09-20,7.78,7.8497,7.78,7.83,64178,5.21308985987374,5.25979324846412,5.21308985987374,5.24659300807344,95779.0587580804,0.0,1.0
2016-09-21,7.82,7.84,7.8,7.8,63876,5.2398923784335,5.25329363771338,5.22649111915362,5.22649111915362,95328.3548448245,0.0,1.0
2016-09-22,7.93,7.9599,7.89,7.89,99032,5.31359930447285,5.33363418709627,5.28679678591308,5.28679678591308,147795.066018421,0.0,1.0
2016-09-23,7.91,7.93,7.91,7.92,2784,5.30019804519296,5.31359930447285,5.30019804519296,5.3068986748329,4154.8334255118,0.0,1.0
2016-09-26,7.8196,7.87,7.79,7.87,13217,5.2396243532479,5.2733955266332,5.21979048951368,5.2733955266332,19725.0119917347,0.0,1.0
2016-09-27,7.85,7.85,7.766,7.79,9761,5.25999426735332,5.25999426735332,5.20370897837782,5.21979048951368,14567.2877393752,0.0,1.0
2016-09-28,7.91,7.93,7.86,7.88,9920,5.30019804519296,5.31359930447285,5.26669489699326,5.28009615627314,14804.5788725133,0.0,1.0
2016-09-29,7.83,7.89,7.81,7.89,9705,5.24659300807344,5.28679678591308,5.23319174879356,5.28679678591308,14483.7135038046,0.0,1.0
2016-09-30,7.9,8.02,7.82,7.82,18915,5.29349741555302,5.37390497123231,5.2398923784335,5.2398923784335,28228.6904610473,0.0,1.0
2016-10-03,7.92,7.92,7.785,7.88,10177,5.3068986748329,5.3068986748329,5.21644017469371,5.28009615627314,15188.1249179,0.0,1.0
2016-10-04,7.88,7.97,7.88,7.95,10897,5.28009615627314,5.34040182303261,5.28009615627314,5.32700056375273,16262.6508038082,0.0,1.0
2016-10-05,7.9166,7.94,7.8801,7.91,14090,5.30462046075533,5.32029993411279,5.28016316256954,5.30019804519296,21027.8746283984,0.0,1.0
2016-10-06,7.89,7.8903,7.88,7.88,1320,5.28679678591308,5.28699780480228,5.28009615627314,5.28009615627314,1969.96412416508,0.0,1.0
2016-10-07,7.9,7.91,7.78,7.82,12389,5.29349741555302,5.30019804519296,5.21308985987374,5.2398923784335,18489.3072229402,0.0,1.0
2016-10-10,7.86,7.89,7.78,7.89,20738,5.26669489699326,5.28679678591308,5.21308985987374,5.28679678591308,30949.3303082843,0.0,1.0
2016-10-11,7.78,7.83,7.71,7.83,40625,5.21308985987374,5.24659300807344,5.16618545239415,5.24659300807344,60628.6307153077,0.0,1.0
2016-10-12,7.7,7.74,7.7,7.74,3860,5.15948482275421,5.18628734131398,5.15948482275421,5.18628734131398,5760.65266611909,0.0,1.0
2016-10-13,7.68,7.69,7.5914,7.64,31430,5.14608356347433,5.15278419311427,5.08671598486446,5.11928104491457,46906.0397140215,0.0,1.0
2016-10-14,7.69,7.76,7.69,7.76,6711,5.15278419311427,5.19968860059386,5.15278419311427,5.19968860059386,10015.4766949029,0.0,1.0
2016-10-17,7.68,7.71,7.67,7.7,63010,5.14608356347433,5.16618545239415,5.13938293383439,5.15948482275421,94035.9389876071,0.0,1.0
2016-10-18,7.74,7.76,7.74,7.74,869,5.18628734131398,5.19968860059386,5.18628734131398,5.18628734131398,1296.89304840867,0.0,1.0
2016-10-19,7.76,7.7604,7.7,7.75,14631,5.19968860059386,5.19995662577945,5.15948482275421,5.19298797095392,21835.2614398933,0.0,1.0
2016-10-20,7.7401,7.7401,7.7,7.7001,1228,5.18635434761037,5.18635434761037,5.15948482275421,5.15955182905061,1832.66359429903,0.0,1.0
2016-10-21,7.7101,7.72,7.6,7.72,7989,5.16625245869055,5.17288608203409,5.09247852635481,5.17288608203409,11922.76014239,0.0,1.0
2016-10-24,7.74,7.74,7.66,7.66,4034,5.18628734131398,5.18628734131398,5.13268230419445,5.13268230419445,6020.32975521356,0.0,1.0
2016-10-25,7.691,7.691,7.67,7.69,6403,5.15345425607827,5.15345425607827,5.13938293383439,5.15278419311427,9555.81839926437,0.0,1.0
2016-10-26,7.66,7.66,7.65,7.65,2849,5.13268230419445,5.13268230419445,5.12598167455451,5.12598167455451,4251.83923465629,0.0,1.0
2016-10-27,7.61,7.64,7.59,7.6,7441,5.09917915599475,5.11928104491457,5.08577789671487,5.09247852635481,11104.9265514487,0.0,1.0
2016-10-28,7.6,7.618,7.5,7.5,19982,5.09247852635481,5.1045396597067,5.0254722299554,5.0254722299554,29821.0781280807,0.0,1.0
2016-10-31,7.55,7.58,7.54,7.54,8262,5.0589753781551,5.07907726707493,5.05227474851516,5.05227474851516,12330.1845407969,0.0,1.0
2016-11-01,7.55,7.5801,7.55,7.58,8768,5.0589753781551,5.07914427337133,5.0589753781551,5.07907726707493,13085.3374550601,0.0,1.0
2016-11-02,7.53,7.5413,7.51,7.51,1578,5.04557411887522,5.05314583036836,5.03217285959534,5.03217285959534,2355.00256661552,0.0,1.0
2016-11-03,7.5,7.54,7.5,7.53,12771,5.0254722299554,5.05227474851516,5.0254722299554,5.04557411887522,19059.4029012971,0.0,1.0
2016-11-04,7.5,7.5179,7.48,7.51,9876,5.0254722299554,5.0374663570109,5.01207097067552,5.03217285959534,14738.9134017078,0.0,1.0
2016-11-07,7.53,7.58,7.5,7.55,33116,5.04557411887522,5.07907726707493,5.0254722299554,5.0589753781551,49422.2211635232,0.0,1.0
2016-11-08,7.55,7.55,7.44,7.52,12202,5.0589753781551,5.0589753781551,4.98526845211576,5.03887348923528,18210.2289720169,0.0,1.0
2016-11-09,7.53,7.61,7.5,7.59,37180,5.04557411887522,5.09917915599475,5.0254722299554,5.08577789671487,55487.3228306497,0.0,1.0
2016-11-10,7.59,7.5976,7.51,7.51,9988,5.08577789671487,5.09087037524122,5.03217285959534,5.03217285959534,14906.0618728491,0.0,1.0
2016-11-11,7.51,7.57,7.5,7.57,8546,5.03217285959534,5.07237663743499,5.0254722299554,5.07237663743499,12754.0253069051,0.0,1.0
2016-11-14,7.35,7.5001,7.34,7.5,18362,4.92496278535629,5.0255392362518,4.91826215571635,5.0254722299554,27403.3948847872,0.0,1.0
2016-11-15,7.35,7.35,7.27,7.35,7850,4.92496278535629,4.92496278535629,4.87135774823677,4.92496278535629,11715.3169505272,0.0,1.0
2016-11-16,7.2563,7.31,7.25,7.31,12293,4.86217788563005,4.89816026679653,4.85795648895689,4.89816026679653,18346.0371048191,0.0,1.0
2016-11-17,7.28,7.2893,7.2601,7.2822,4160,4.87805837787671,4.88428996344186,4.86472412489323,4.8795325163975,6208.37178524751,0.0,1.0
2016-11-18,7.2563,7.26,7.23,7.23,12100,4.86217788563005,4.86465711859683,4.84455522967701,4.84455522967701,18058.0044715132,0.0,1.0
2016-11-21,7.28,7.309,7.2506,7.3,10335,4.87805837787671,4.89749020383254,4.85835852673529,4.89145963715659,15423.9236539743,0.0,1.0
2016-11-22,7.36,7.36,7.301,7.301,6841,4.93166341499624,4.93166341499624,4.89212970012059,4.89212970012059,10209.4883131919,0.0,1.0
2016-11-23,7.3152,7.3432,7.26,7.3,5109,4.9016445942093,4.92040635720114,4.86465711859683,4.89145963715659,7624.6565987571,0.0,1.0
2016-11-25,7.29,7.31,7.24,7.24,3717,4.88475900751665,4.89816026679653,4.85125585931695,4.85125585931695,5547.2398860012,0.0,1.0
2016-11-28,7.3,7.3224,7.254,7.29,14278,4.89145963715659,4.90646904755006,4.86063674081286,4.88475900751665,21308.4452763856,0.0,1.0
2016-11-29,7.32,7.39,7.29,7.29,19423,4.90486089643647,4.95176530391606,4.88475900751665,4.88475900751665,28986.8281694381,0.0,1.0
2016-11-30,7.38,7.43,7.33,7.37,18077,4.94506467427612,4.97856782247582,4.91156152607641,4.93836404463618,26978.0617216152,0.0,1.0
2016-12-01,7.354,7.43,7.35,7.35,22011,4.92764303721227,4.97856782247582,4.92496278535629,4.92496278535629,32849.1517704526,0.0,1.0
2016-12-02,7.35,7.36,7.2,7.36,86547,4.92496278535629,4.93166341499624,4.82445334075719,4.93166341499624,129162.48867736,0.0,1.0
2016-12-05,7.4,7.48,7.39,7.41,23307,4.958465933556,5.01207097067552,4.95176530391606,4.96516656319594,34783.2983650874,0.0,1.0
2016-12-06,7.45,7.46,7.41,7.41,53969,4.9919690817557,4.99866971139564,4.96516656319594,4.96516656319594,80543.1771341401,0.0,1.0
2016-12-07,7.51,7.565,7.43,7.43,39490,5.03217285959534,5.06902632261502,4.97856782247582,4.97856782247582,58934.7600479385,0.0,1.0
2016-12-08,7.525,7.59,7.45,7.45,37644,5.04222380405525,5.08577789671487,4.9919690817557,4.9919690817557,56179.795068235,0.0,1.0
2016-12-09,7.57,7.575,7.51,7.51,45138,5.07237663743499,5.07572695225496,5.03217285959534,5.03217285959534,67363.8186640629,0.0,1.0
2016-12-12,7.5499,7.5514,7.53,7.5476,16225,5.05890837185871,5.0599134663047,5.04557411887522,5.05736722704152,24214.142359529,0.0,1.0
2016-12-13,7.54,7.595,7.52,7.52,63856,5.05227474851516,5.08912821153484,5.03887348923528,5.03887348923528,95298.5069035493,0.0,1.0
2016-12-14,7.51,7.575,7.51,7.54,35336,5.03217285959534,5.07572695225496,5.03217285959534,5.05227474851516,52735.3426450736,0.0,1.0
2016-12-15,7.5,7.5202,7.45,7.51,127480,5.0254722299554,5.03900750182808,4.9919690817557,5.03217285959534,190250.777688306,0.0,1.0
2016-12-16,7.53,7.53,7.5,7.5,7237,5.04557411887522,5.04557411887522,5.0254722299554,5.0254722299554,10800.4775504414,0.0,1.0
2016-12-19,7.53,7.5388,7.49,7.53,11410,5.04557411887522,5.05147067295837,5.01877160031546,5.04557411887522,17028.2504975178,0.0,1.0
2016-12-20,7.58,7.58,7.5,7.5001,39895,5.07907726707493,5.07907726707493,5.0254722299554,5.0255392362518,59539.1808587618,0.0,1.0
2016-12-21,7.59,7.59,7.51,7.51,40129,5.08577789671487,5.08577789671487,5.03217285959534,5.03217285959534,59888.401771682,0.0,1.0
2016-12-22,7.64,7.64,7.5824,7.59,10248,5.11928104491457,5.11928104491457,5.08068541818851,5.08577789671487,15294.085109427,0.0,1.0
2016-12-23,7.66,7.66,7.62,7.6201,14085,5.13268230419445,5.13268230419445,5.10587978563469,5.10594679193109,21020.4126430796,0.0,1.0
2016-12-27,7.67,7.67,7.64,7.641,6486,5.13938293383439,5.13938293383439,5.11928104491457,5.11995110787856,9679.68735555657,0.0,1.0
2016-12-28,7.64,7.65,7.57,7.6,38014,5.15600049534144,5.16274918708927,5.10875965310664,5.12900572835013,56327.9542471742,0.0548,1.0
2016-12-29,7.61,7.64,7.57,7.64,50131,5.13575442009796,5.15600049534144,5.10875965310664,5.15600049534144,74282.545229786,0.0,1.0
2016-12-30,7.72,7.72,7.618,7.63,28988,5.20999002932408,5.20999002932408,5.14115337349622,5.14925180359361,42953.5102256296,0.0,1.0
2017-01-03,7.82,7.82,7.66,7.71,5958,5.27747694680237,5.27747694680237,5.1694978788371,5.20324133757625,8828.37773990276,0.0,1.0
2017-01-04,7.77,7.81,7.73,7.81,33425,5.24373348806322,5.27072825505454,5.21673872107191,5.27072825505454,49528.1178174303,0.0,1.0
2017-01-05,7.7997,7.81,7.72,7.75,38810,5.26377710255427,5.27072825505454,5.20999002932408,5.23023610456756,57507.4421090343,0.0,1.0
2017-01-06,7.7901,7.8,7.78,7.7899,1891,5.25729835847636,5.26397956330671,5.25048217981105,5.2571633846414,2802.02455625312,0.0,1.0
2017-01-09,7.78,7.83,7.71,7.83,9049,5.25048217981105,5.2842256385502,5.20324133757625,5.2842256385502,13408.5247009701,0.0,1.0
2017-01-10,7.8308,7.8399,7.78,7.78,4694,5.28476553389002,5.29090684338055,5.25048217981105,5.25048217981105,6955.42214016508,0.0,1.0
2017-01-11,7.86,7.86,7.7805,7.8,4689,5.30447171379368,5.30447171379368,5.25081961439844,5.26397956330671,6948.01329681169,0.0,1.0
2017-01-12,7.82,7.85,7.82,7.84,27928,5.27747694680237,5.29772302204586,5.27747694680237,5.29097433029803,41382.8354347103,0.0,1.0
2017-01-13,7.9,7.9,7.86,7.86,6190,5.331466480785,5.331466480785,5.30447171379368,5.30447171379368,9172.14807150018,0.0,1.0
2017-01-17,7.85,7.88,7.84,7.88,6116,5.29772302204586,5.31796909728934,5.29097433029803,5.31796909728934,9062.49718986996,0.0,1.0
2017-01-18,7.85,7.88,7.83,7.87,8024,5.29772302204586,5.31796909728934,5.2842256385502,5.31122040554151,11889.7118135246,0.0,1.0
2017-01-19,7.8501,7.8666,7.77,7.77,13064,5.29779050896333,5.30892585034725,5.24373348806322,5.24373348806322,19357.8259137445,0.0,1.0
2017-01-20,7.84,7.8775,7.8088,7.8088,12452,5.29097433029803,5.31628192435239,5.2699184120448,5.2699184120448,18450.9834872892,0.0,1.0
2017-01-23,7.85,7.86,7.8291,7.8291,7508,5.29772302204586,5.30447171379368,5.28361825629289,5.28361825629289,11125.1191794545,0.0,1.0
2017-01-24,7.85,7.8967,7.84,7.88,15989,5.29772302204586,5.32923941250822,5.29097433029803,5.31796909728934,23691.9992754792,0.0,1.0
2017-01-25,7.92,7.93,7.87,7.88,5134,5.34496386428066,5.35171255602849,5.31122040554151,5.31796909728934,7607.40035526364,0.0,1.0
2017-01-26,7.91,7.92,7.86,7.92,47308,5.33821517253283,5.34496386428066,5.30447171379368,5.34496386428066,70099.5122724605,0.0,1.0
2017-01-27,7.96,7.98,7.89,7.89,16340,5.37195863127198,5.38545601476763,5.32471778903717,5.32471778903717,24212.1000788874,0.0,1.0
2017-01-30,7.9,7.9,7.8351,7.9,17177,5.331466480785,5.331466480785,5.28766747134159,5.331466480785,25452.3404562453,0.0,1.0
2017-01-31,7.94,7.96,7.88,7.9,27885,5.35846124777632,5.37195863127198,5.31796909728934,5.331466480785,41319.1193818711,0.0,1.0
2017-02-01,7.9783,7.99,7.928,7.93,19021,5.3843087371705,5.39220470651546,5.35036281767892,5.35171255602849,28184.7218849766,0.0,1.0
2017-02-02,7.9719,7.99,7.92,7.97,8601,5.37998957445189,5.39220470651546,5.34496386428066,5.3787073230198,12744.6923365062,0.0,1.0
2017-02-03,7.9997,8.02,7.97,7.97,8441,5.39875093751086,5.41245078175895,5.3787073230198,5.3787073230198,12507.6093491976,0.0,1.0
2017-02-06,7.92,7.97,7.91,7.97,4907,5.34496386428066,5.3787073230198,5.33821517253283,5.3787073230198,7271.03886701961,0.0,1.0
2017-02-07,7.92,7.92,7.89,7.89,375,5.34496386428066,5.34496386428066,5.32471778903717,5.32471778903717,555.663251504453,0.0,1.0
2017-02-08,7.92,7.92,7.89,7.9,10151,5.34496386428066,5.34496386428066,5.32471778903717,5.331466480785,15041.4337760579,0.0,1.0
2017-02-09,7.98,8.0001,7.94,7.94,14136,5.38545601476763,5.39902088518077,5.35846124777632,5.35846124777632,20946.2819287119,0.0,1.0
2017-02-10,7.9701,8.01,7.938,7.938,26390,5.37877480993728,5.40570209001112,5.35711150942675,5.35711150942675,39103.8752192068,0.0,1.0
2017-02-13,8.0,8.0201,7.97,7.99,36109,5.39895339826329,5.41251826867643,5.3787073230198,5.39220470651546,53505.1849295315,0.0,1.0
2017-02-14,7.99,8.002,7.961,8.0,33653,5.39220470651546,5.40030313661286,5.37263350044676,5.39895339826329,49865.961074345,0.0,1.0
2017-02-15,7.98,8.02,7.94,7.94,36986,5.38545601476763,5.41245078175895,5.35846124777632,5.35846124777632,54804.6960537166,0.0,1.0
2017-02-16,7.992,8.002,7.98,7.99,6908,5.39355444486503,5.40030313661286,5.38545601476763,5.39220470651546,10236.0579770474,0.0,1.0
2017-02-17,7.9786,7.9786,7.9384,7.9643,1770,5.38451119792294,5.38451119792294,5.35738145709666,5.37486056872354,2622.73054710102,0.0,1.0
2017-02-21,7.9801,7.9999,7.96,7.96,4865,5.38552350168511,5.39888591134581,5.37195863127198,5.37195863127198,7208.80458285111,0.0,1.0
2017-02-22,7.999,7.999,7.95,7.95,7587,5.39827852908851,5.39827852908851,5.36520993952415,5.36520993952415,11242.1789044381,0.0,1.0
2017-02-23,8.0,8.0076,7.99,7.99,3585,5.39895339826329,5.40408240399164,5.39220470651546,5.39220470651546,5312.14068438258,0.0,1.0
2017-02-24,7.94,7.94,7.92,7.93,3809,5.35846124777632,5.35846124777632,5.34496386428066,5.35171255602849,5644.05686661457,0.0,1.0
2017-02-27,7.9571,7.9571,7.93,7.93,4288,5.37000151066511,5.37000151066511,5.35171255602849,5.35171255602849,6353.82405986959,0.0,1.0
2017-02-28,7.9101,7.9901,7.9101,7.93,29674,5.33828265945031,5.39227219343294,5.33828265945031,5.35171255602849,43970.0035337151,0.0,1.0
2017-03-01,8.05,8.06,8.0,8.0,8638,5.43269685700244,5.43944554875027,5.39895339826329,5.39895339826329,12799.5177773212,0.0,1.0
2017-03-02,8.03,8.06,8.0097,8.06,11700,5.41919947350678,5.43944554875027,5.40549962925869,5.43944554875027,17336.6934469389,0.0,1.0
2017-03-03,8.11,8.1185,8.0276,8.03,14040,5.47318900748941,5.47892539547507,5.4175797874873,5.41919947350678,20804.0321363268,0.0,1.0
2017-03-06,8.03,8.1,8.03,8.1,11868,5.41919947350678,5.46644031574158,5.41919947350678,5.46644031574158,17585.6305836129,0.0,1.0
2017-03-07,7.9901,8.037,7.9901,8.0,10109,5.39227219343294,5.42392355773026,5.39227219343294,5.39895339826329,14979.1994918894,0.0,1.0
2017-03-08,7.99,8.03,7.96,7.99,10546,5.39220470651546,5.41919947350678,5.37195863127198,5.39220470651546,15626.7324009759,0.0,1.0
2017-03-09,8.03,8.046,8.0231,8.04,8627,5.41919947350678,5.42999738030331,5.41454287620078,5.42594816525461,12783.2183219438,0.0,1.0
2017-03-10,8.08,8.08,8.03,8.07,4028,5.45294293224593,5.45294293224593,5.41919947350678,5.4461942404981,5968.56420549316,0.0,1.0
2017-03-13,8.07,8.0789,8.05,8.06,6436,5.4461942404981,5.45220057615366,5.43269685700244,5.43944554875027,9536.6631644871,0.0,1.0
2017-03-14,8.0101,8.05,8.01,8.04,10486,5.4057695769286,5.43269685700244,5.40570209001112,5.42594816525461,15537.8262807352,0.0,1.0
2017-03-15,8.17,8.17,8.0,8.0,25819,5.51368115797639,5.51368115797639,5.39895339826329,5.39895339826329,38257.7853082493,0.0,1.0
2017-03-16,8.1901,8.23,8.15,8.15,38029,5.52724602838952,5.55417330846336,5.50018377448073,5.50018377448073,56350.1807772343,0.0,1.0
2017-03-17,8.2,8.23,8.19,8.22,7262,5.53392723321987,5.55417330846336,5.52717854147205,5.54742461671553,10760.6040864676,0.0,1.0
2017-03-20,8.2,8.2199,8.1739,8.1888,9158,5.53392723321987,5.54735712979805,5.51631314775804,5.52636869846231,13570.0374860741,0.0,1.0
2017-03-21,8.3587,8.3587,8.18,8.24,12776,5.64102897125792,5.64102897125792,5.52042984972422,5.56092200021119,18931.0765365891,0.0,1.0
2017-03-22,8.26,8.3,8.1614,8.3,5385,5.57441938370685,5.60141415069817,5.50787728307325,5.60141415069817,7979.32429160395,0.0,1.0
2017-03-23,8.23,8.24,8.21,8.24,3578,5.55417330846336,5.56092200021119,5.5406759249677,5.56092200021119,5301.76830368783,0.0,1.0
2017-03-24,8.26,8.26,8.23,8.25,7969,5.57441938370685,5.57441938370685,5.55417330846336,5.56767069195902,11808.2145366373,0.0,1.0
2017-03-27,8.35,8.35,8.26,8.26,6855,5.63515760943731,5.63515760943731,5.57441938370685,5.57441938370685,10157.5242375014,0.0,1.0
2017-03-28,8.3,8.33,8.25,8.32,15882,5.60141415069817,5.62166022594165,5.56767069195902,5.61491153419382,23533.4500277166,0.0,1.0
2017-03-29,8.28,8.2905,8.23,8.26,10033,5.58791676720251,5.59500289353773,5.55417330846336,5.57441938370685,14866.5850729178,0.0,1.0
2017-03-30,8.29,8.3125,8.21,8.27,13698,5.59466545895034,5.60985001538295,5.5406759249677,5.58116807545468,20297.2672509547,0.0,1.0
2017-03-31,8.3201,8.3399,8.3,8.3,5528,5.6149790211113,5.628341430772,5.60141415069817,5.60141415069817,8191.21721151099,0.0,1.0
2017-04-03,8.3199,8.3216,8.23,8.26,8630,5.61484404727635,5.61599132487348,5.55417330846336,5.57441938370685,12787.6636279558,0.0,1.0
2017-04-04,8.28,8.3,8.21,8.23,15747,5.58791676720251,5.60141415069817,5.5406759249677,5.55417330846336,23333.411257175,0.0,1.0
2017-04-05,8.27,8.3199,8.26,8.3,5323,5.58116807545468,5.61484404727635,5.57441938370685,5.60141415069817,7887.45463402188,0.0,1.0
2017-04-06,8.3029,8.331,8.3029,8.33,8692,5.60337127130504,5.62233509511644,5.60337127130504,5.62166022594165,12879.5332855379,0.0,1.0
2017-04-07,8.31,8.31,8.2901,8.31,3811,5.60816284244599,5.60816284244599,5.59473294586781,5.60816284244599,5647.02040395593,0.0,1.0
2017-04-10,8.35,8.35,8.31,8.31,5046,5.63515760943731,5.63515760943731,5.60816284244599,5.60816284244599,7477.00471224393,0.0,1.0
2017-04-11,8.43,8.45,8.38,8.39,8043,5.68914714341994,5.7026445269156,5.6554036846808,5.66215237642863,11917.8654182675,0.0,1.0
2017-04-12,8.4,8.44,8.378,8.43,3701,5.66890106817646,5.69589583516777,5.65405394633123,5.68914714341994,5484.02585018128,0.0,1.0
2017-04-13,8.35,8.39,8.35,8.37,9053,5.63515760943731,5.66215237642863,5.63515760943731,5.64865499293297,13414.4517756529,0.0,1.0
2017-04-17,8.38,8.42,8.31,8.31,7087,5.6554036846808,5.68239845167211,5.60816284244599,5.60816284244599,10501.2945690988,0.0,1.0
2017-04-18,8.3702,8.39,8.35,8.38,3256,5.64878996676793,5.66215237642863,5.63515760943731,5.6554036846808,4824.63879172933,0.0,1.0
2017-04-19,8.39,8.39,8.36,8.37,4213,5.66215237642863,5.66215237642863,5.64190630118514,5.64865499293297,6242.6914095687,0.0,1.0
2017-04-20,8.42,8.47,8.42,8.43,1714,5.68239845167211,5.71614191041126,5.68239845167211,5.68914714341994,2539.75150154302,0.0,1.0
2017-04-21,8.44,8.44,8.2786,8.42,11271,5.69589583516777,5.69589583516777,5.58697195035781,5.68239845167211,16701.0146872179,0.0,1.0
2017-04-24,8.69,8.74,8.51,8.62,23475,5.8646131288635,5.89835658760265,5.74313667740258,5.8173722866287,34784.5195441788,0.0,1.0
2017-04-25,8.73,8.75,8.7,8.73,20932,5.89160789585482,5.90510527935048,5.87136182061133,5.89160789585482,31016.3818146432,0.0,1.0
2017-04-26,8.69,8.74,8.69,8.74,10172,5.8646131288635,5.89835658760265,5.8646131288635,5.89835658760265,15072.5509181421,0.0,1.0
2017-04-27,8.72,8.72,8.64,8.69,23592,5.88485920410699,5.88485920410699,5.83086967012436,5.8646131288635,34957.8864786482,0.0,1.0
2017-04-28,8.74,8.74,8.72,8.72,4561,5.89835658760265,5.89835658760265,5.88485920410699,5.88485920410699,6758.34690696483,0.0,1.0
2017-05-01,8.75,8.75,8.74,8.75,6553,5.90510527935048,5.90510527935048,5.89835658760265,5.90510527935048,9710.03009895648,0.0,1.0
2017-05-02,8.8,8.83,8.75,8.75,14020,5.93884873808962,5.95909481333311,5.90510527935048,5.90510527935048,20774.3967629132,0.0,1.0
2017-05-03,8.84,8.84,8.79,8.7959,18215,5.96584350508094,5.96584350508094,5.93210004634179,5.93608177447301,26990.4163364096,0.0,1.0
2017-05-04,8.9699,8.9699,8.88,8.88,6572,6.05350901088524,6.05350901088524,5.99283827207225,5.99283827207225,9738.18370369938,0.0,1.0
2017-05-05,9.05,9.1,8.95,8.95,21498,6.10756603178535,6.14130949052449,6.04007911430706,6.04007911430706,31855.0628822473,0.0,1.0
2017-05-08,9.0,9.05,8.98,9.05,26628,6.0738225730462,6.10756603178535,6.06032518955055,6.10756603178535,39456.5361628283,0.0,1.0
2017-05-09,9.02,9.1,8.9799,9.07,42366,6.08731995654186,6.14130949052449,6.06025770263307,6.12106341528101,62776.6115019672,0.0,1.0
2017-05-10,9.02,9.05,8.99,8.99,23438,6.08731995654186,6.10756603178535,6.06707388129837,6.06707388129837,34729.6941033637,0.0,1.0
2017-05-11,9.01,9.09,8.9454,8.95,22483,6.08057126479403,6.13456079877667,6.03697471610306,6.04007911430706,33314.6050228657,0.0,1.0
2017-05-12,9.0063,9.07,8.99,9.06,14930,6.07807424884734,6.12106341528101,6.06707388129837,6.11431472353318,22122.8062532306,0.0,1.0
2017-05-15,9.12,9.13,9.08,9.0899,8605,6.15480687402015,6.16155556576798,6.12781210702884,6.13449331185919,12750.6194111889,0.0,1.0
2017-05-16,9.21,9.21,9.15,9.181,11612,6.21554509975062,6.21554509975062,6.17505294926364,6.19597389368191,17206.2978039192,0.0,1.0
2017-05-17,9.02,9.12,9.02,9.12,30951,6.1214008498684,6.18926560430153,6.1214008498684,6.18926560430153,45606.8842487258,0.0505,1.0
2017-05-18,9.03,9.07,8.996,9.0,42818,6.12818732531171,6.15533322708496,6.10511330880445,6.10782789898177,63093.1333321038,0.0,1.0
2017-05-19,9.1,9.1,9.0558,9.07,1556,6.1756926534149,6.1756926534149,6.14569643195546,6.15533322708496,2292.79544735283,0.0,1.0
2017-05-22,9.14,9.1799,9.13,9.1799,4804,6.20283855518816,6.22991659220697,6.19605207974484,6.22991659220697,7078.7849158631,0.0,1.0
2017-05-23,9.14,9.18,9.14,9.1532,10682,6.20283855518816,6.22998445696141,6.20283855518816,6.21179670277333,15740.1291572127,0.0,1.0
2017-05-24,9.1,9.15,9.09,9.14,7160,6.1756926534149,6.20962503063147,6.16890617797159,6.20283855518816,10550.3955032431,0.0,1.0
2017-05-25,9.2,9.2,9.15,9.15,15006,6.24355740784803,6.24355740784803,6.20962503063147,6.20962503063147,22111.6249890595,0.0,1.0
2017-05-26,9.1557,9.19,9.13,9.16,8598,6.21349332163416,6.23677093240472,6.19605207974484,6.21641150607478,12669.3157174419,0.0,1.0
2017-05-30,9.16,9.2,9.1408,9.2,14349,6.21641150607478,6.24355740784803,6.20338147322362,6.24355740784803,21143.5230553122,0.0,1.0
2017-05-31,9.24,9.3564,9.1799,9.22,30189,6.27070330962129,6.34969788378145,6.22991659220697,6.25713035873466,44484.0628278499,0.0,1.0
2017-06-01,9.2703,9.34,9.24,9.34,11537,6.29126633021453,6.33856806405442,6.27070330962129,6.33856806405442,16999.9878381167,0.0,1.0
2017-06-02,9.32,9.664,9.29,9.31,9297,6.32499511316779,6.55844986841776,6.30463568683785,6.31820863772448,13699.3054460406,0.0,1.0
2017-06-05,9.3,9.33,9.278,9.3,10870,6.31142216228117,6.3317815886111,6.29649191630588,6.31142216228117,16017.150715119,0.0,1.0
2017-06-06,9.29,9.29,9.23,9.24,13731,6.30463568683785,6.30463568683785,6.26391683417797,6.27070330962129,20232.8883596412,0.0,1.0
2017-06-07,9.28,9.34,9.2699,9.33,5494,6.29784921139454,6.33856806405442,6.29099487119679,6.3317815886111,8095.51297413653,0.0,1.0
2017-06-08,9.27,9.27,9.23,9.23,5629,6.29106273595123,6.29106273595123,6.26391683417797,6.26391683417797,8294.43802901611,0.0,1.0
2017-06-09,9.25,9.27,9.21,9.27,22542,6.2774897850646,6.29106273595123,6.25034388329135,6.29106273595123,33216.0636081153,0.0,1.0
2017-06-12,9.198,9.25,9.1901,9.25,1887,6.24220011275937,6.2774897850646,6.23683879715915,6.2774897850646,2780.53021153907,0.0,1.0
2017-06-13,9.23,9.25,9.18,9.25,2332,6.26391683417797,6.2774897850646,6.22998445696141,6.2774897850646,3436.24613317918,0.0,1.0
2017-06-14,9.2699,9.2996,9.24,9.27,1340,6.29099487119679,6.31115070326343,6.27070330962129,6.29106273595123,1974.5153595455,0.0,1.0
2017-06-15,9.22,9.22,9.02,9.14,10684,6.25713035873466,6.25713035873466,6.1214008498684,6.20283855518816,15743.0761950627,0.0,1.0
2017-06-16,9.24,9.24,9.1632,9.1632,4866,6.27070330962129,6.27070330962129,6.21858317821664,6.21858317821664,7170.1430892152,0.0,1.0
2017-06-19,9.28,9.31,9.28,9.28,6554,6.29784921139454,6.31820863772448,6.29784921139454,6.29784921139454,9657.44303467251,0.0,1.0
2017-06-20,9.24,9.38,9.2115,9.38,8770,6.27070330962129,6.36571396582767,6.25136185460784,6.36571396582767,12922.7609725477,0.0,1.0
2017-06-21,9.2175,9.22,9.17,9.22,5770,6.25543373987383,6.25713035873466,6.2231979815181,6.25713035873466,8502.2041974459,0.0,1.0
2017-06-22,9.24,9.25,9.21,9.24,7219,6.27070330962129,6.2774897850646,6.25034388329135,6.27070330962129,10637.3331198201,0.0,1.0
2017-06-23,9.212,9.33,9.179,9.2,14896,6.25170117838001,6.3317815886111,6.22930580941708,6.24355740784803,21949.5379073057,0.0,1.0
2017-06-26,9.23,9.36,9.21,9.24,13369,6.26391683417797,6.35214101494104,6.25034388329135,6.27070330962129,19699.4745087789,0.0,1.0
2017-06-27,9.23,9.24,9.211,9.24,5351,6.26391683417797,6.27070330962129,6.25102253083568,6.27070330962129,7884.79976785668,0.0,1.0
2017-06-28,9.31,9.31,9.24,9.24,1574,6.31820863772448,6.31820863772448,6.27070330962129,6.27070330962129,2319.31878800344,0.0,1.0
2017-06-29,9.21,9.29,9.1824,9.29,4771,6.25034388329135,6.30463568683785,6.2316132110678,6.30463568683785,7030.15879133698,0.0,1.0
2017-06-30,9.17,9.23,9.17,9.23,8648,6.2231979815181,6.26391683417797,6.2231979815181,6.26391683417797,12742.9916636936,0.0,1.0
2017-07-03,9.27,9.27,9.21,9.21,5416,6.29106273595123,6.29106273595123,6.25034388329135,6.25034388329135,7980.57849798388,0.0,1.0
2017-07-05,9.26,9.28,9.2,9.21,3628,6.28427626050791,6.29784921139454,6.24355740784803,6.25034388329135,5345.92666002318,0.0,1.0
2017-07-06,9.26,9.29,9.26,9.26,9503,6.28427626050791,6.30463568683785,6.28427626050791,6.28427626050791,14002.8503445976,0.0,1.0
2017-07-07,9.2699,9.27,9.26,9.26,2098,6.29099487119679,6.29106273595123,6.28427626050791,6.28427626050791,3091.44270472123,0.0,1.0
2017-07-10,9.2582,9.2582,9.1957,9.1957,1536,6.28305469492812,6.28305469492812,6.24063922340741,6.24063922340741,2263.32506885215,0.0,1.0
2017-07-11,9.33,9.33,9.2601,9.2601,3344,6.3317815886111,6.3317815886111,6.28434412526235,6.28434412526235,4927.44728531354,0.0,1.0
2017-07-12,9.39,9.39,9.11,9.34,2009,6.37250044127098,6.37250044127098,6.18247912885822,6.33856806405442,2960.29952039321,0.0,1.0
2017-07-13,9.49,9.5301,9.38,9.4,9605,6.44036519570411,6.4675789622318,6.36571396582767,6.3792869167143,14153.1492749511,0.0,1.0
2017-07-14,9.4857,9.5,9.4,9.41,12209,6.43744701126349,6.44715167114743,6.3792869167143,6.38607339215761,17990.1925557395,0.0,1.0
2017-07-17,9.48,9.49,9.46,9.47,7149,6.4335787202608,6.44036519570411,6.42000576937417,6.42679224481749,10534.1867950677,0.0,1.0
2017-07-18,9.46,9.48,9.4301,9.4301,12369,6.42000576937417,6.4335787202608,6.39971420779867,6.39971420779867,18225.955583745,0.0,1.0
2017-07-19,9.4901,9.5,9.4562,9.4562,4924,6.44043306045855,6.44715167114743,6.41742690870572,6.41742690870572,7255.60718686717,0.0,1.0
2017-07-20,9.51,9.5253,9.47,9.5,12580,6.45393814659074,6.46432145401901,6.42679224481749,6.44715167114743,18536.8680769271,0.0,1.0
2017-07-21,9.5,9.51,9.4599,9.48,10548,6.44715167114743,6.45393814659074,6.41993790461974,6.4335787202608,15542.6776212581,0.0,1.0
2017-07-24,9.46,9.49,9.34,9.44,16166,6.42000576937417,6.44036519570411,6.33856806405442,6.40643281848755,23820.9069420989,0.0,1.0
2017-07-25,9.44,9.52,9.44,9.49,16820,6.40643281848755,6.46072462203405,6.40643281848755,6.44036519570411,24784.5883190711,0.0,1.0
2017-07-26,9.48,9.5261,9.47,9.48,5514,6.4335787202608,6.46486437205447,6.42679224481749,6.4335787202608,8124.98335263721,0.0,1.0
2017-07-27,9.39,9.46,9.39,9.46,9564,6.37250044127098,6.42000576937417,6.37250044127098,6.42000576937417,14092.7349990247,0.0,1.0
2017-07-28,9.4,9.41,9.37,9.39,19435,6.3792869167143,6.38607339215761,6.35892749038436,6.37250044127098,28637.8403080348,0.0,1.0
2017-07-31,9.45,9.47,9.38,9.38,13266,6.41321929393086,6.42679224481749,6.36571396582767,6.36571396582767,19547.7020595004,0.0,1.0
2017-08-01,9.49,9.53,9.48,9.48,16415,6.44036519570411,6.46751109747736,6.4335787202608,6.4335787202608,24187.8131544323,0.0,1.0
2017-08-02,9.56,9.57,9.47,9.47,6939,6.48787052380731,6.49465699925062,6.42679224481749,6.42679224481749,10224.7478208106,0.0,1.0
2017-08-03,9.57,9.6,9.55,9.56,12180,6.49465699925062,6.51501642558056,6.48108404836399,6.48787052380731,17947.4605069135,0.0,1.0
2017-08-04,9.55,9.59,9.54,9.55,1472,6.48108404836399,6.50822995013724,6.47429757292068,6.48108404836399,2169.01985764998,0.0,1.0
2017-08-07,9.58,9.58,9.5315,9.5315,11010,6.50144347469393,6.50144347469393,6.46852906879386,6.46852906879386,16223.4433646238,0.0,1.0
2017-08-08,9.5,9.6,9.5,9.58,5936,6.44715167114743,6.51501642558056,6.44715167114743,6.50144347469393,8746.80833900153,0.0,1.0
2017-08-09,9.41,9.46,9.3511,9.46,26654,6.38607339215761,6.42000576937417,6.3461010517965,6.42000576937417,39275.1734278549,0.0,1.0
2017-08-10,9.18,9.36,9.17,9.36,14924,6.22998445696141,6.35214101494104,6.2231979815181,6.35214101494104,21990.7964372067,0.0,1.0
2017-08-11,9.25,9.2799,9.12,9.2,10137,6.2774897850646,6.29778134664011,6.18926560430153,6.24355740784803,14937.0613430692,0.0,1.0
2017-08-14,9.37,9.37,9.23,9.25,10694,6.35892749038436,6.35892749038436,6.26391683417797,6.2774897850646,15757.8113843131,0.0,1.0
2017-08-15,9.31,9.34,9.29,9.33,3204,6.31820863772448,6.33856806405442,6.30463568683785,6.3317815886111,4721.15463580878,0.0,1.0
2017-08-16,9.36,9.38,9.33,9.35,6763,6.35214101494104,6.36571396582767,6.3317815886111,6.34535453949773,9965.40849000462,0.0,1.0
2017-08-17,9.3499,9.39,9.34,9.34,1400,6.3452866747433,6.37250044127098,6.33856806405442,6.33856806405442,2062.92649504753,0.0,1.0
2017-08-18,9.32,9.33,9.275,9.33,5393,6.32499511316779,6.3317815886111,6.29445597367288,6.3317815886111,7946.6875627081,0.0,1.0
2017-08-21,9.28,9.3,9.25,9.3,1450,6.29784921139454,6.31142216228117,6.2774897850646,6.31142216228117,2136.60244129923,0.0,1.0
2017-08-22,9.3812,9.4,9.336,9.36,28565,6.36652834288087,6.3792869167143,6.33585347387709,6.35214101494104,42091.0680935948,0.0,1.0
2017-08-23,9.4,9.4,9.32,9.4,5357,6.3792869167143,6.3792869167143,6.32499511316779,6.3792869167143,7893.64088140687,0.0,1.0
2017-08-24,9.41,9.42,9.34,9.4,32105,6.38607339215761,6.39285986760092,6.33856806405442,6.3792869167143,47307.325088215,0.0,1.0
2017-08-25,9.46,9.46,9.41,9.4499,8407,6.42000576937417,6.42000576937417,6.38607339215761,6.41315142917643,12387.8736027604,0.0,1.0
2017-08-28,9.43,9.64,9.43,9.64,23075,6.39964634304423,6.54216232735381,6.39964634304423,6.54216232735381,34001.4491951585,0.0,1.0
2017-08-29,9.37,9.47,9.37,9.47,20443,6.35892749038436,6.42679224481749,6.35892749038436,6.42679224481749,30123.147384469,0.0,1.0
2017-08-30,9.39,9.41,9.38,9.38,11187,6.37250044127098,6.38607339215761,6.36571396582767,6.36571396582767,16484.2562143548,0.0,1.0
2017-08-31,9.48,9.49,9.43,9.43,12232,6.4335787202608,6.44036519570411,6.39964634304423,6.39964634304423,18024.0834910153,0.0,1.0
2017-09-01,9.49,9.49,9.49,9.49,561,6.44036519570411,6.44036519570411,6.44036519570411,6.44036519570411,826.644116944047,0.0,1.0
2017-09-05,9.48,9.54,9.48,9.48,3456,6.4335787202608,6.47429757292068,6.4335787202608,6.4335787202608,5092.48140491734,0.0,1.0
2017-09-06,9.42,9.48,9.42,9.48,9482,6.39285986760092,6.4335787202608,6.39285986760092,6.4335787202608,13971.9064471719,0.0,1.0
2017-09-07,9.5,9.52,9.49,9.49,11883,6.44715167114743,6.46072462203405,6.44036519570411,6.44036519570411,17509.8253861784,0.0,1.0
2017-09-08,9.51,9.57,9.33,9.56,7124,6.45393814659074,6.49465699925062,6.3317815886111,6.48787052380731,10497.3488219419,0.0,1.0
2017-09-11,9.6,9.63,9.59,9.6,7505,6.51501642558056,6.5353758519105,6.50822995013724,6.51501642558056,11058.7595323798,0.0,1.0
2017-09-12,9.64,9.642,9.57,9.61,4050,6.54216232735381,6.54351962244247,6.49465699925062,6.52180290102387,5967.7516463875,0.0,1.0
2017-09-13,9.56,9.64,9.56,9.64,5879,6.48787052380731,6.54216232735381,6.48787052380731,6.54216232735381,8662.81776027459,0.0,1.0
2017-09-14,9.63,9.64,9.59,9.61,16036,6.5353758519105,6.54216232735381,6.50822995013724,6.52180290102387,23629.3494818444,0.0,1.0
2017-09-15,9.79,9.79,9.6,9.65,17952,6.64395945900351,6.64395945900351,6.51501642558056,6.54894880279712,26452.6117422095,0.0,1.0
2017-09-18,9.76,9.92,9.71,9.92,33718,6.62360003267357,6.73218363976658,6.589667655457,6.73218363976658,49684.1111142947,0.0,1.0
2017-09-19,9.7539,9.9,9.74,9.83,9497,6.61946028265315,6.71861068887995,6.61002708178694,6.67110536077676,13994.0092310474,0.0,1.0
2017-09-20,9.69,9.7497,9.48,9.7497,8020,6.57609470457037,6.61660996296695,6.4335787202608,6.61660996296695,11817.6217787723,0.0,1.0
2017-09-21,9.62,9.67,9.62,9.63,15898,6.52858937646718,6.56252175368375,6.52858937646718,6.5353758519105,23426.0038701898,0.0,1.0
2017-09-22,9.68,9.72,9.64,9.72,11816,6.56930822912706,6.59645413090031,6.54216232735381,6.59645413090031,17411.0996182012,0.0,1.0
2017-09-25,9.68,9.78,9.5892,9.75,14243,6.56930822912706,6.63717298356019,6.50768703210178,6.61681355723025,20987.3300492586,0.0,1.0
2017-09-26,9.6,9.68,9.571,9.68,5254,6.51501642558056,6.56930822912706,6.49533564679495,6.56930822912706,7741.86843212838,0.0,1.0
2017-09-27,9.5676,9.6,9.48,9.6,18180,6.49302824514422,6.51501642558056,6.4335787202608,6.51501642558056,26788.5740571173,0.0,1.0
2017-09-28,9.57,9.58,9.56,9.56,33635,6.49465699925062,6.50144347469393,6.48787052380731,6.48787052380731,49561.8090435169,0.0,1.0
2017-09-29,9.68,9.72,9.5899,9.59,15958,6.56930822912706,6.59645413090031,6.50816208538281,6.50822995013724,23514.4150056918,0.0,1.0
2017-10-02,9.66,9.66,9.6,9.64,16933,6.55573527824044,6.55573527824044,6.51501642558056,6.54216232735381,24951.0959575999,0.0,1.0
2017-10-03,9.7,9.7,9.63,9.63,27974,6.58288118001369,6.58288118001369,6.5353758519105,6.5353758519105,41220.2184088997,0.0,1.0
2017-10-04,9.68,9.68,9.65,9.66,27776,6.56930822912706,6.56930822912706,6.54894880279712,6.55573527824044,40928.4616617431,0.0,1.0
2017-10-05,9.76,9.77,9.69,9.7,19144,6.62360003267357,6.63038650811688,6.57609470457037,6.58288118001369,28209.04630085,0.0,1.0
2017-10-06,9.76,9.76,9.7,9.76,7637,6.62360003267357,6.62360003267357,6.58288118001369,6.62360003267357,11253.2640304843,0.0,1.0
2017-10-09,9.71,9.74,9.612,9.74,3469,6.589667655457,6.61002708178694,6.52316019611253,6.61002708178694,5111.63715094278,0.0,1.0
2017-10-10,9.75,9.75,9.71,9.71,9892,6.61681355723025,6.61681355723025,6.589667655457,6.589667655457,14576.0492064359,0.0,1.0
2017-10-11,9.73,9.768,9.5,9.74,23482,6.60324060634363,6.62902921302822,6.44715167114743,6.61002708178694,34601.1713976472,0.0,1.0
2017-10-12,9.73,9.73,9.68,9.68,75874,6.60324060634363,6.60324060634363,6.56930822912706,6.56930822912706,111801.774918026,0.0,1.0
2017-10-13,9.78,9.7899,9.71,9.71,6506,6.63717298356019,6.64389159424907,6.589667655457,6.589667655457,9586.71412627089,0.0,1.0
2017-10-16,9.78,9.79,9.74,9.79,10898,6.63717298356019,6.64395945900351,6.61002708178694,6.64395945900351,16058.40924502,0.0,1.0
2017-10-17,9.74,9.75,9.7,9.7,7011,6.61002708178694,6.61681355723025,6.58288118001369,6.58288118001369,10330.841183413,0.0,1.0
2017-10-18,9.74,9.77,9.73,9.77,12324,6.61002708178694,6.63038650811688,6.60324060634363,6.63038650811688,18159.6472321184,0.0,1.0
2017-10-19,9.65,9.81,9.65,9.81,11336,6.54894880279712,6.65753240989013,6.54894880279712,6.65753240989013,16703.8105341849,0.0,1.0
2017-10-20,9.7,9.71,9.638,9.69,29714,6.58288118001369,6.589667655457,6.54080503226515,6.57609470457037,43784.1413384588,0.0,1.0
2017-10-23,9.65,9.709,9.64,9.64,17386,6.54894880279712,6.58898900791267,6.54216232735381,6.54216232735381,25618.6000306403,0.0,1.0
2017-10-24,9.688,9.69,9.67,9.67,6545,6.57473740948171,6.57609470457037,6.56252175368375,6.56252175368375,9644.18136434722,0.0,1.0
2017-10-25,9.69,9.71,9.6775,9.71,30236,6.57609470457037,6.589667655457,6.56761161026623,6.589667655457,44553.3182173266,0.0,1.0
2017-10-26,9.66,9.7078,9.66,9.69,6170,6.55573527824044,6.58817463085947,6.55573527824044,6.57609470457037,9091.61176745948,0.0,1.0
2017-10-27,9.75,9.76,9.65,9.67,24438,6.61681355723025,6.62360003267357,6.54894880279712,6.56252175368375,36009.8554899797,0.0,1.0
2017-10-30,9.74,9.83,9.73,9.83,13297,6.61002708178694,6.67110536077676,6.60324060634363,6.67110536077676,19593.3811461765,0.0,1.0
2017-10-31,9.78,10.0,9.76,10.0,4800,6.63717298356019,6.78647544331308,6.62360003267357,6.78647544331308,7072.89084016297,0.0,1.0
2017-11-01,9.8325,9.835,9.815,9.83,8920,6.67280197963759,6.67449859849842,6.66092564761179,6.67110536077676,13143.7888113028,0.0,1.0
2017-11-02,9.78,9.82,9.78,9.82,2733,6.63717298356019,6.66431888533345,6.63717298356019,6.66431888533345,4027.12722211779,0.0,1.0
2017-11-03,9.84,9.96,9.76,9.96,16847,6.67789183622007,6.75932954153983,6.62360003267357,6.75932954153983,24824.373330047,0.0,1.0
2017-11-06,9.77,9.94,9.76,9.94,12322,6.63038650811688,6.7457565906532,6.62360003267357,6.7457565906532,18156.7001942683,0.0,1.0
2017-11-07,9.68,9.71,9.66,9.7,6656,6.56930822912706,6.589667655457,6.55573527824044,6.58288118001369,9807.74196502598,0.0,1.0
2017-11-08,9.67,9.67,9.6128,9.62,7461,6.56252175368375,6.56252175368375,6.523703114148,6.52858937646718,10993.9246996783,0.0,1.0
2017-11-09,9.62,9.67,9.62,9.67,5404,6.52858937646718,6.56252175368375,6.52858937646718,6.56252175368375,7962.89627088348,0.0,1.0
2017-11-10,9.7001,9.71,9.67,9.6732,33080,6.58294904476812,6.589667655457,6.56252175368375,6.56469342582561,48744.0060401231,0.0,1.0
2017-11-13,9.615,9.63,9.61,9.63,4504,6.52519613874553,6.5353758519105,6.52180290102387,6.5353758519105,6636.72923835291,0.0,1.0
2017-11-14,9.56,9.601,9.56,9.6,8662,6.48787052380731,6.51569507312489,6.48787052380731,6.51501642558056,12763.6209286441,0.0,1.0
2017-11-15,9.53,9.57,9.29,9.57,45058,6.46751109747736,6.49465699925062,6.30463568683785,6.49465699925062,66393.8157241798,0.0,1.0
2017-11-16,9.56,9.5959,9.551,9.59,6979,6.48787052380731,6.5122339706488,6.48176269590832,6.50822995013724,10283.6885778119,0.0,1.0
2017-11-17,9.55,9.64,9.55,9.625,12207,6.48108404836399,6.54216232735381,6.48108404836399,6.53198261418884,17987.2455178895,0.0,1.0
2017-11-20,9.57,9.67,9.57,9.62,6691,6.49465699925062,6.56252175368375,6.49465699925062,6.52858937646718,9859.31512740217,0.0,1.0
2017-11-21,9.645,9.77,9.645,9.74,13297,6.54555556507547,6.63038650811688,6.54555556507547,6.61002708178694,19593.3811461764,0.0,1.0
2017-11-22,9.6726,9.75,9.655,9.75,10616,6.56428623729901,6.61681355723025,6.55234204051878,6.61681355723025,15642.8769081604,0.0,1.0
2017-11-24,9.708,9.735,9.65,9.65,4878,6.58831036036834,6.60663384406528,6.54894880279712,6.54894880279712,7187.82531631561,0.0,1.0
2017-11-27,9.75,9.83,9.6603,9.69,10729,6.61681355723025,6.67110536077676,6.55593887250373,6.57609470457037,15809.3845466893,0.0,1.0
2017-11-28,9.75,9.89,9.75,9.89,18802,6.61681355723025,6.71182421343664,6.61681355723025,6.71182421343664,27705.1028284884,0.0,1.0
2017-11-29,9.64,9.83,9.64,9.8,7259,6.54216232735381,6.67110536077676,6.54216232735381,6.65074593444682,10696.2738768215,0.0,1.0
2017-11-30,9.8,9.8,9.72,9.73,12850,6.65074593444682,6.65074593444682,6.59645413090031,6.60324060634363,18934.7181866863,0.0,1.0
2017-12-01,9.74,9.79,9.73,9.79,5603,6.61002708178694,6.64395945900351,6.60324060634363,6.64395945900351,8256.12653696523,0.0,1.0
2017-12-04,9.7,9.83,9.7,9.83,6684,6.58288118001369,6.67110536077676,6.58288118001369,6.67110536077676,9849.00049492693,0.0,1.0
2017-12-05,9.7485,9.7485,9.7485,9.7485,212,6.61579558591376,6.61579558591376,6.61579558591376,6.61579558591376,312.386012107198,0.0,1.0
2017-12-06,9.7,9.72,9.7,9.72,1308,6.58288118001369,6.59645413090031,6.58288118001369,6.59645413090031,1927.36275394441,0.0,1.0
2017-12-07,9.766,9.79,9.725,9.78,5794,6.62767191793955,6.64395945900351,6.59984736862197,6.63717298356019,8537.56865164672,0.0,1.0
2017-12-08,9.72,9.79,9.72,9.78,6410,6.59645413090031,6.64395945900351,6.59645413090031,6.63717298356019,9445.25630946764,0.0,1.0
2017-12-11,9.79,9.89,9.78,9.89,16311,6.64395945900351,6.71182421343664,6.63717298356019,6.71182421343664,24034.5671862288,0.0,1.0
2017-12-12,9.83,9.85,9.8,9.84,6907,6.67110536077676,6.68467831166338,6.65074593444682,6.67789183622007,10177.5952152095,0.0,1.0
2017-12-13,9.85,9.97,9.8,9.8,7430,6.68467831166338,6.76611601698314,6.65074593444682,6.65074593444682,10948.2456130023,0.0,1.0
2017-12-14,9.72,9.88,9.72,9.87,4806,6.59645413090031,6.70503773799332,6.59645413090031,6.69825126255001,7081.73195371318,0.0,1.0
2017-12-15,9.84,10.01,9.75,9.75,25498,6.67789183622007,6.79326191875639,6.61681355723025,6.61681355723025,37571.7855505157,0.0,1.0
2017-12-18,9.87,10.02,9.82,10.02,18420,6.69825126255001,6.80004839419971,6.66431888533345,6.80004839419971,27142.2185991254,0.0,1.0
2017-12-19,9.8,9.88,9.73,9.88,8733,6.65074593444682,6.70503773799332,6.60324060634363,6.70503773799332,12868.2407723215,0.0,1.0
2017-12-20,9.81,9.81,9.73,9.74,7119,6.65753240989013,6.65753240989013,6.60324060634363,6.61002708178694,10489.9812273167,0.0,1.0
2017-12-21,9.85,9.85,9.76,9.8,14241,6.68467831166338,6.68467831166338,6.62360003267357,6.65074593444682,20984.3830114085,0.0,1.0
2017-12-22,9.88,9.94,9.81,9.92,15044,6.70503773799332,6.7457565906532,6.65753240989013,6.73218363976658,22167.6187082108,0.0,1.0
2017-12-26,9.88,9.88,9.84,9.88,1273,6.70503773799332,6.70503773799332,6.67789183622007,6.70503773799332,1875.78959156822,0.0,1.0
2017-12-27,9.84,9.88,9.73,9.88,13378,6.67789183622007,6.70503773799332,6.60324060634363,6.70503773799332,19712.7361791042,0.0,1.0
2017-12-28,9.88,9.89,9.79,9.79,5812,6.72885826679935,6.73566885208964,6.66756299918681,6.66756299918681,8533.77463504126,0.0351,1.0
2017-12-29,9.87,9.93,9.87,9.92,6400,6.72204768150907,6.76291119325077,6.72204768150907,6.75610060796048,9397.13655613628,0.0,1.0
2018-01-02,10.0,10.06,9.74,10.0,24173,6.81058529028275,6.85144880202444,6.63351007273539,6.81058529028275,35493.2784330441,0.0,1.0
2018-01-03,9.99,9.99,9.94,9.94,5087,6.80377470499246,6.80377470499246,6.76972177854105,6.76972177854105,7469.25525954145,0.0,1.0
2018-01-04,10.04,10.08,10.04,10.05,15563,6.83782763144388,6.86506997260501,6.83782763144388,6.84463821673416,22851.193159867,0.0,1.0
2018-01-05,10.08,10.12,10.06,10.06,10095,6.86506997260501,6.89231231376614,6.85144880202444,6.85144880202444,14822.5146147181,0.0,1.0
2018-01-08,10.09,10.12,10.02,10.1,15628,6.87188055789529,6.89231231376614,6.82420646086331,6.87869114318557,22946.6328280153,0.0,1.0
2018-01-09,10.15,10.15,10.0,10.15,20353,6.91274406963699,6.91274406963699,6.81058529028275,6.91274406963699,29884.3625511003,0.0,1.0
2018-01-10,10.09,10.1,10.07,10.1,4534,6.87188055789529,6.87869114318557,6.85825938731473,6.87869114318557,6657.28392898779,0.0,1.0
2018-01-11,10.19,10.23,10.09,10.09,14212,6.93998641079812,6.96722875195925,6.87188055789529,6.87188055789529,20867.5163649701,0.0,1.0
2018-01-12,10.26,10.26,10.2,10.24,10268,6.9876605078301,6.9876605078301,6.9467969960884,6.97403933724953,15076.5309622511,0.0,1.0
2018-01-16,10.34,10.46,10.28,10.3,14086,7.04214519015236,7.12387221363575,7.00128167841066,7.01490284899123,20682.5102390212,0.0,1.0
2018-01-17,10.25,10.36,10.25,10.31,14238,6.98084992253981,7.05576636073292,6.98084992253981,7.02171343428151,20905.6922322294,0.0,1.0
2018-01-18,10.5,10.5,10.31,10.31,18748,7.15111455479688,7.15111455479688,7.02171343428151,7.02171343428151,27527.7368991317,0.0,1.0
2018-01-19,10.52,10.56,10.51,10.55,12168,7.16473572537745,7.19197806653858,7.15792514008717,7.1851674812483,17866.3058773541,0.0,1.0
2018-01-22,10.66,10.73,10.55,10.73,64360,7.26008391944141,7.30775801647339,7.1851674812483,7.30775801647339,94499.9544926454,0.0,1.0
2018-01-23,10.6,10.72,10.51,10.72,13114,7.21922040769971,7.3009474311831,7.15792514008717,7.3009474311831,19255.320124558,0.0,1.0
2018-01-24,10.73,10.88,10.71,10.73,16593,7.30775801647339,7.40991679582763,7.29413684589282,7.30775801647339,24363.5448243702,0.0,1.0
2018-01-25,10.73,10.77,10.7,10.74,17481,7.30775801647339,7.33500035763452,7.28732626060254,7.31456860176367,25667.3975215341,0.0,1.0
2018-01-26,10.68,10.77,10.68,10.77,4865,7.27370509002197,7.33500035763452,7.27370509002197,7.33500035763452,7143.29208525047,0.0,1.0
2018-01-29,10.65,10.86,10.54,10.58,7368,7.25327333415112,7.39629562524706,7.17835689595801,7.20559923711915,10818.4534602519,0.0,1.0
2018-01-30,10.5,10.59,10.45,10.59,15404,7.15111455479688,7.21240982240943,7.11706162834547,7.21240982240943,22617.7330485505,0.0,1.0
2018-01-31,10.67,10.67,10.45,10.55,10886,7.26689450473169,7.26689450473169,7.11706162834547,7.1851674812483,15983.9419609531,0.0,1.0
2018-02-01,10.46,10.63,10.43,10.56,11879,7.12387221363575,7.23965216357056,7.1034404577649,7.19197806653858,17441.9664297411,0.0,1.0
2018-02-02,10.19,10.32,10.18,10.32,9786,6.93998641079812,7.02852401957179,6.93317582550783,7.02852401957179,14368.8091153671,0.0,1.0
2018-02-05,9.85,10.18,9.76,10.15,54368,6.7084265109285,6.93317582550783,6.64713124331596,6.91274406963699,79828.6750443777,0.0,1.0
2018-02-06,9.95,10.1,9.75,9.75,8485,6.77653236383133,6.87869114318557,6.64032065802568,6.64032065802568,12458.5474498151,0.0,1.0
2018-02-07,9.83,9.94,9.83,9.88,9229,6.69480534034794,6.76972177854105,6.69480534034794,6.72885826679935,13550.9645744659,0.0,1.0
2018-02-08,9.63,10.19,9.63,9.87,41272,6.55859363454228,6.93998641079812,6.55859363454228,6.72204768150907,60599.7843663839,0.0,1.0
2018-02-09,9.75,9.87,9.3,9.3,18476,6.64032065802568,6.72204768150907,6.33384431996295,6.33384431996295,27128.3585954959,0.0,1.0
2018-02-12,9.7,9.84,9.66,9.84,12276,6.60626773157426,6.70161592563822,6.57902539041313,6.70161592563822,18024.8825567389,0.0,1.0
2018-02-13,9.75,9.77,9.69,9.69,5003,6.64032065802568,6.65394182860624,6.59945714628398,6.59945714628398,7345.91784224215,0.0,1.0
2018-02-14,9.92,9.93,9.87,9.87,6211,6.75610060796048,6.76291119325077,6.72204768150907,6.72204768150907,9119.62736721288,0.0,1.0
2018-02-15,9.94,10.02,9.78,9.78,11192,6.76972177854105,6.82420646086331,6.66075241389652,6.66075241389652,16433.2425525433,0.0,1.0
2018-02-16,10.1,10.11,9.95,9.98,13370,6.87869114318557,6.88550172847586,6.77653236383133,6.79696411970218,19631.2055868035,0.0,1.0
2018-02-20,10.3,10.3,9.97,10.05,8719,7.01490284899123,7.01490284899123,6.7901535344119,6.84463821673416,12802.1302551488,0.0,1.0
2018-02-21,10.07,10.08,9.97,10.05,12877,6.85825938731473,6.86506997260501,6.7901535344119,6.84463821673416,18907.3324114636,0.0,1.0
2018-02-22,9.98,10.1,9.9599,10.1,12919,6.79696411970218,6.87869114318557,6.78327484326871,6.87869114318557,18969.0011201132,0.0,1.0
2018-02-23,10.03,10.03,10.01,10.01,2407,6.83101704615359,6.83101704615359,6.81739587557303,6.81739587557303,3534.20432665938,0.0,1.0
2018-02-26,9.98,10.05,9.98,10.02,5857,6.79696411970218,6.84463821673416,6.79696411970218,6.82420646086331,8599.84825145159,0.0,1.0
2018-02-27,9.91,9.98,9.63,9.9,17002,6.7492900226702,6.79696411970218,6.55859363454228,6.74247943737992,24964.0805824108,0.0,1.0
2018-02-28,9.84,9.94,9.84,9.94,14393,6.70161592563822,6.76972177854105,6.70161592563822,6.76972177854105,21133.2791331984,0.0,1.0
2018-03-01,9.75,9.86,9.72,9.86,4304,6.64032065802568,6.71523709621879,6.61988890215483,6.71523709621879,6319.57433400164,0.0,1.0
2018-03-02,9.64,9.66,9.6,9.62,18995,6.56540421983257,6.57902539041313,6.53816187867144,6.551783049252,27890.4076380951,0.0,1.0
2018-03-05,9.68,9.69,9.62,9.67,16010,6.5926465609937,6.59945714628398,6.551783049252,6.58583597570342,23507.5244162097,0.0,1.0
2018-03-06,9.69,9.75,9.67,9.68,17695,6.59945714628398,6.64032065802568,6.58583597570342,6.5926465609937,25981.6142751299,0.0,1.0
2018-03-07,9.75,9.77,9.68,9.68,9069,6.64032065802568,6.65394182860624,6.5926465609937,6.5926465609937,13316.0361605625,0.0,1.0
2018-03-08,9.74,9.84,9.55,9.79,4176,6.63351007273539,6.70161592563822,6.50410895222002,6.66756299918681,6131.63160287893,0.0,1.0
2018-03-09,9.81,9.84,9.76,9.78,7776,6.68118416976737,6.70161592563822,6.64713124331596,6.66075241389652,11417.5209157056,0.0,1.0
2018-03-12,9.86,9.87,9.84,9.84,2920,6.71523709621879,6.72204768150907,6.70161592563822,6.70161592563822,4287.44355373718,0.0,1.0
2018-03-13,9.79,9.89,9.75,9.87,16708,6.66756299918681,6.73566885208964,6.64032065802568,6.72204768150907,24532.3996218633,0.0,1.0
2018-03-14,9.87,9.87,9.77,9.77,3223,6.72204768150907,6.72204768150907,6.65394182860624,6.65394182860624,4732.33923756675,0.0,1.0
2018-03-15,9.81,9.89,9.81,9.86,3449,6.68118416976737,6.73566885208964,6.68118416976737,6.71523709621879,5064.17562220532,0.0,1.0
2018-03-16,9.83,9.88,9.83,9.87,4995,6.69480534034794,6.72885826679935,6.69480534034794,6.72204768150907,7334.17142154699,0.0,1.0
2018-03-19,9.73,9.76,9.73,9.76,5801,6.62669948744511,6.64713124331596,6.62669948744511,6.64713124331596,8517.6233065854,0.0,1.0
2018-03-20,9.72,9.77,9.7,9.7,6995,6.61988890215483,6.65394182860624,6.60626773157426,6.60626773157426,10270.7765953396,0.0,1.0
2018-03-21,9.76,9.78,9.69,9.78,3123,6.64713124331596,6.66075241389652,6.59945714628398,6.66075241389652,4585.50897887712,0.0,1.0
2018-03-22,9.56,9.63,9.56,9.63,8866,6.51091953751031,6.55859363454228,6.51091953751031,6.55859363454228,13017.9707354225,0.0,1.0
2018-03-23,9.57,9.61,9.57,9.61,4147,6.51773012280059,6.54497246396172,6.51773012280059,6.54497246396172,6089.05082785893,0.0,1.0
2018-03-26,9.67,9.74,9.63,9.74,9950,6.58583597570342,6.63351007273539,6.55859363454228,6.63351007273539,14609.6107396181,0.0,1.0
2018-03-27,9.56,9.64,9.56,9.64,6503,6.51091953751031,6.56540421983257,6.51091953751031,6.56540421983257,9548.37172258659,0.0,1.0
2018-03-28,9.65,9.68,9.6,9.6,14187,6.57221480512285,6.5926465609937,6.53816187867144,6.53816187867144,20830.8088002977,0.0,1.0
2018-03-29,9.67,9.7,9.61,9.69,13738,6.58583597570342,6.60626773157426,6.54497246396172,6.59945714628398,20171.5409387813,0.0,1.0
2018-04-02,9.45,9.65,9.4,9.65,9729,6.43600309931719,6.57221480512285,6.40195017286578,6.57221480512285,14285.115867914,0.0,1.0
2018-04-03,9.52,9.53,9.52,9.52,5215,6.48367719634917,6.49048778163946,6.48367719634917,6.48367719634917,7657.19799066418,0.0,1.0
2018-04-04,9.58,9.58,9.45,9.45,15048,6.52454070809087,6.52454070809087,6.43600309931719,6.43600309931719,22095.0173276154,0.0,1.0
2018-04-05,9.63,9.67,9.6,9.6,6759,6.55859363454228,6.58583597570342,6.53816187867144,6.53816187867144,9924.25718483205,0.0,1.0
2018-04-06,9.56,9.67,9.56,9.66,6869,6.51091953751031,6.58583597570342,6.51091953751031,6.57902539041313,10085.7704693906,0.0,1.0
2018-04-09,9.69,9.74,9.55,9.56,3611,6.59945714628398,6.63351007273539,6.50410895222002,6.51091953751031,5302.04064128252,0.0,1.0
2018-04-10,9.86,9.86,9.78,9.78,5164,6.71523709621879,6.71523709621879,6.66075241389652,6.66075241389652,7582.31455873246,0.0,1.0
2018-04-11,9.76,9.85,9.76,9.76,2691,6.64713124331596,6.7084265109285,6.64713124331596,6.64713124331596,3951.20226133793,0.0,1.0
2018-04-12,9.82,9.84,9.82,9.82,8514,6.68799475505766,6.70161592563822,6.68799475505766,6.68799475505766,12501.128224835,0.0,1.0
2018-04-13,9.85,9.85,9.83,9.85,4278,6.7084265109285,6.7084265109285,6.69480534034794,6.7084265109285,6281.39846674235,0.0,1.0
2018-04-16,9.84,9.85,9.61,9.85,15248,6.70161592563822,6.7084265109285,6.54497246396172,6.7084265109285,22388.6778449947,0.0,1.0
2018-04-17,9.85,9.91,9.84,9.85,11460,6.7084265109285,6.7492900226702,6.70161592563822,6.7084265109285,16826.7476458315,0.0,1.0
2018-04-18,9.92,9.95,9.7,9.92,3691,6.75610060796048,6.77653236383133,6.60626773157426,6.75610060796048,5419.50484823422,0.0,1.0
2018-04-19,9.9,9.95,9.84,9.95,816,6.74247943737992,6.77653236383133,6.70161592563822,6.77653236383133,1198.13491090738,0.0,1.0
2018-04-20,9.81,9.9,9.81,9.9,8052,6.68118416976737,6.74247943737992,6.68118416976737,6.74247943737992,11822.772429689,0.0,1.0
2018-04-23,9.84,9.84,9.82,9.82,1580,6.70161592563822,6.70161592563822,6.68799475505766,6.68799475505766,2319.91808729614,0.0,1.0
2018-04-24,9.76,9.82,9.76,9.82,7865,6.64713124331596,6.68799475505766,6.64713124331596,6.68799475505766,11548.1998459393,0.0,1.0
2018-04-25,9.71,9.74,9.71,9.72,2774,6.61307831686455,6.63351007273539,6.61307831686455,6.61988890215483,4073.07137605032,0.0,1.0
2018-04-26,9.74,9.79,9.74,9.74,15834,6.63351007273539,6.66756299918681,6.63351007273539,6.63351007273539,23249.1031609159,0.0,1.0
2018-04-27,9.76,9.8,9.65,9.67,4753,6.64713124331596,6.67437358447709,6.57221480512285,6.58583597570342,6978.84219551808,0.0,1.0
2018-04-30,9.74,9.74,9.74,9.74,250,6.63351007273539,6.63351007273539,6.63351007273539,6.63351007273539,367.075646724074,0.0,1.0
2018-05-01,9.65,9.72,9.65,9.72,5357,6.57221480512285,6.61988890215483,6.57221480512285,6.61988890215483,7865.69695800344,0.0,1.0
2018-05-02,9.63,9.72,9.62,9.62,6731,6.55859363454228,6.61988890215483,6.551783049252,6.551783049252,9883.14471239896,0.0,1.0
2018-05-03,9.67,9.69,9.57,9.57,2411,6.58583597570342,6.59945714628398,6.51773012280059,6.51773012280059,3540.07753700696,0.0,1.0
2018-05-04,9.76,9.77,9.62,9.62,4322,6.64713124331596,6.65394182860624,6.551783049252,6.551783049252,6346.00378056578,0.0,1.0
2018-05-07,9.74,9.81,9.69,9.69,8107,6.63351007273539,6.68118416976737,6.59945714628398,6.59945714628398,11903.5290719683,0.0,1.0
2018-05-08,9.76,9.76,9.72,9.72,7159,6.64713124331596,6.64713124331596,6.61988890215483,6.61988890215483,10511.5782195906,0.0,1.0
2018-05-09,9.83,9.84,9.7,9.81,4029,6.69480534034794,6.70161592563822,6.60626773157426,6.68118416976737,5915.79112260517,0.0,1.0
2018-05-10,9.89,9.91,9.79,9.79,4469,6.73566885208964,6.7492900226702,6.66756299918681,6.66756299918681,6561.84426083953,0.0,1.0
2018-05-11,9.88,9.88,9.86,9.86,1525,6.72885826679935,6.72885826679935,6.71523709621879,6.71523709621879,2239.16144501685,0.0,1.0
2018-05-14,9.92,9.96,9.88,9.96,2331,6.75610060796048,6.78334294912162,6.72885826679935,6.78334294912162,3422.61333005526,0.0,1.0
2018-05-15,9.83,9.85,9.81,9.85,16821,6.69480534034794,6.7084265109285,6.68118416976737,6.7084265109285,24698.3178141826,0.0,1.0
2018-05-16,9.81,9.82,9.8,9.82,2760,6.68118416976737,6.68799475505766,6.67437358447709,6.68799475505766,4052.51513983377,0.0,1.0
2018-05-17,9.82,9.82,9.82,9.82,1069,6.68799475505766,6.68799475505766,6.68799475505766,6.68799475505766,1569.61546539214,0.0,1.0
2018-05-18,9.78,9.81,9.75,9.75,3459,6.68132038147318,6.70181522926911,6.66082553367725,6.66082553367725,5063.22374448701,0.0302,1.0
2018-05-21,9.78,9.84,9.78,9.84,7459,6.68132038147318,6.72231007706504,6.68132038147318,6.72231007706504,10918.3538335151,0.0,1.0
2018-05-22,9.76,9.82,9.76,9.81,9014,6.66765714960923,6.70864684520109,6.66765714960923,6.70181522926911,13194.5356556247,0.0,1.0
2018-05-23,9.6,9.63,9.5,9.6,10706,6.5583512946976,6.57884614249353,6.49003513537783,6.5583512946976,15671.2556832836,0.0,1.0
2018-05-24,9.6192,9.63,9.53,9.58,5078,6.57146799728699,6.57884614249353,6.51052998317376,6.54468806283365,7433.08764802112,0.0,1.0
2018-05-25,9.61,9.63,9.5,9.51,18387,6.56518291062958,6.57884614249353,6.49003513537783,6.49686675130981,26914.5692367397,0.0,1.0
2018-05-29,9.4,9.44,9.36,9.43,12906,6.42171897605807,6.44904543978597,6.39439251233016,6.442213823854,18891.577232249,0.0,1.0
2018-05-30,9.59,9.59,9.45,9.45,5057,6.55151967876562,6.55151967876562,6.45587705571795,6.45587705571795,7402.34821505372,0.0,1.0
2018-05-31,9.51,9.53,9.47,9.53,4362,6.49686675130981,6.51052998317376,6.4695402875819,6.51052998317376,6385.01936208509,0.0,1.0
2018-06-01,9.58,9.61,9.57,9.59,3480,6.54468806283365,6.56518291062958,6.53785644690167,6.55151967876562,5093.9631774544,0.0,1.0
2018-06-04,9.67,9.67,9.49,9.65,4944,6.60617260622144,6.60617260622144,6.48320351944586,6.59250937435748,7236.94079003867,0.0,1.0
2018-06-05,9.63,9.63,9.39,9.62,7109,6.57884614249353,6.57884614249353,6.41488736012609,6.57201452656155,10406.0299507251,0.0,1.0
2018-06-06,9.72,9.75,9.55,9.61,3414,6.64033068588132,6.66082553367725,6.52419321503772,6.56518291062958,4997.35353098544,0.0,1.0
2018-06-07,9.6,9.71,9.6,9.71,49580,6.5583512946976,6.63349906994934,6.5583512946976,6.63349906994934,72574.3374535027,0.0,1.0
2018-06-08,9.62,9.64,9.62,9.64,720,6.57201452656155,6.58567775842551,6.57201452656155,6.58567775842551,1053.92341602505,0.0,1.0
2018-06-11,9.64,9.65,9.5,9.5,20281,6.58567775842551,6.59250937435748,6.49003513537783,6.49003513537783,29686.9733338945,0.0,1.0
2018-06-12,9.64,9.68,9.64,9.67,5739,6.58567775842551,6.61300422215341,6.58567775842551,6.60617260622144,8400.64789523299,0.0,1.0
2018-06-13,9.65,9.69,9.56,9.56,17658,6.59250937435748,6.61983583808539,6.53102483096969,6.53102483096969,25847.4717780144,0.0,1.0
2018-06-14,9.68,9.7,9.66,9.69,7475,6.61300422215341,6.62666745401736,6.59934099028946,6.61983583808539,10941.7743538712,0.0,1.0
2018-06-15,9.63,9.63,9.52,9.52,5552,6.57884614249353,6.57884614249353,6.50369836724179,6.50369836724179,8126.92056357094,0.0,1.0
2018-06-18,9.49,9.52,9.41,9.47,3729,6.48320351944586,6.50369836724179,6.42855059199004,6.4695402875819,5458.4450254964,0.0,1.0
2018-06-19,9.43,9.43,9.34,9.34,3103,6.442213823854,6.442213823854,6.38072928046621,6.38072928046621,4542.11716656351,0.0,1.0
2018-06-20,9.45,9.45,9.4,9.44,2733,6.45587705571795,6.45587705571795,6.42171897605807,6.44904543978597,4000.51763332842,0.0,1.0
2018-06-21,9.39,9.39,9.36,9.37,3765,6.41488736012609,6.41488736012609,6.39439251233016,6.40122412826214,5511.14119629765,0.0,1.0
2018-06-22,9.52,9.54,9.4,9.4,7253,6.50369836724179,6.51736159910574,6.42171897605807,6.42171897605807,10616.8146339301,0.0,1.0
2018-06-25,9.31,9.44,9.31,9.44,12220,6.36023443267028,6.44904543978597,6.36023443267028,6.44904543978597,17887.4224219807,0.0,1.0
2018-06-26,9.36,9.36,9.33,9.35,3305,6.39439251233016,6.39439251233016,6.37389766453423,6.38756089639818,4837.80123605943,0.0,1.0
2018-06-27,9.22,9.35,9.22,9.31,10466,6.29874988928249,6.38756089639818,6.29874988928249,6.36023443267028,15319.9478779419,0.0,1.0
2018-06-28,9.28,9.29,9.23,9.23,556,6.33973958487435,6.34657120080632,6.30558150521446,6.30558150521446,813.863082374899,0.0,1.0
2018-06-29,9.39,9.41,9.38,9.38,4038,6.41488736012609,6.42855059199004,6.40805574419411,6.40805574419411,5910.75382487382,0.0,1.0
2018-07-02,9.29,9.32,9.1,9.32,10992,6.34657120080632,6.36706604860225,6.21677049809877,6.36706604860225,16089.8974846491,0.0,1.0
2018-07-03,9.32,9.4,9.32,9.35,1819,6.36706604860225,6.42171897605807,6.36706604860225,6.38756089639818,2662.62040798551,0.0,1.0
2018-07-05,9.45,9.48,9.36,9.36,6605,6.45587705571795,6.47637190351388,6.39439251233016,6.39439251233016,9668.28355950757,0.0,1.0
2018-07-06,9.28,9.53,9.28,9.4,4598,6.33973958487435,6.51052998317376,6.33973958487435,6.42171897605807,6730.47203733774,0.0,1.0
2018-07-09,9.52,9.55,9.45,9.45,3663,6.50369836724179,6.52419321503772,6.45587705571795,6.45587705571795,5361.83537902744,0.0,1.0
2018-07-10,9.57,9.58,9.53,9.54,5686,6.53785644690167,6.54468806283365,6.51052998317376,6.51736159910574,8323.06742155338,0.0,1.0
2018-07-11,9.42,9.49,9.39,9.49,15303,6.43538220792202,6.48320351944586,6.41488736012609,6.48320351944586,22400.2639380991,0.0,1.0
2018-07-12,9.46,9.52,9.46,9.51,19074,6.46270867164993,6.50369836724179,6.46270867164993,6.49686675130981,27920.1878295303,0.0,1.0
2018-07-13,9.54,9.54,9.4,9.4,4338,6.51736159910574,6.51736159910574,6.42171897605807,6.42171897605807,6349.88858155092,0.0,1.0
2018-07-16,9.55,9.56,9.53,9.55,12170,6.52419321503772,6.53102483096969,6.51052998317376,6.52419321503772,17814.2332958678,0.0,1.0
2018-07-17,9.58,9.58,9.54,9.54,10927,6.54468806283365,6.54468806283365,6.51736159910574,6.51736159910574,15994.7516207024,0.0,1.0
2018-07-18,9.6,9.6,9.56,9.56,511,6.5583512946976,6.5583512946976,6.53102483096969,6.53102483096969,747.992868873334,0.0,1.0
2018-07-19,9.5,9.54,9.48,9.52,11443,6.49003513537783,6.51736159910574,6.47637190351388,6.50369836724179,16750.063402187,0.0,1.0
2018-07-20,9.59,9.59,9.48,9.48,2503,6.55151967876562,6.55151967876562,6.47637190351388,6.47637190351388,3663.84765320931,0.0,1.0
2018-07-23,9.55,9.55,9.55,9.55,1920,6.52419321503772,6.52419321503772,6.52419321503772,6.52419321503772,2810.46244273346,0.0,1.0
2018-07-24,9.59,9.6,9.59,9.6,3399,6.55151967876562,6.5583512946976,6.55151967876562,6.5583512946976,4975.39679315159,0.0,1.0
2018-07-25,9.64,9.67,9.53,9.6,7209,6.58567775842551,6.60617260622144,6.51052998317376,6.5583512946976,10552.4082029508,0.0,1.0
2018-07-26,9.67,9.67,9.55,9.55,3647,6.60617260622144,6.60617260622144,6.52419321503772,6.52419321503772,5338.41485867132,0.0,1.0
2018-07-27,9.7,9.7,9.66,9.66,7785,6.62666745401736,6.62666745401736,6.59934099028946,6.59934099028946,11395.5469357709,0.0,1.0
2018-07-30,9.64,9.7,9.56,9.7,10317,6.58567775842551,6.62666745401736,6.53102483096969,6.62666745401736,15101.8442821256,0.0,1.0
2018-07-31,9.47,9.66,9.47,9.63,8558,6.4695402875819,6.59934099028946,6.4695402875819,6.57884614249353,12527.0508254755,0.0,1.0
2018-08-01,9.55,9.57,9.52,9.54,6051,6.52419321503772,6.53785644690167,6.50369836724179,6.51736159910574,8857.34804217718,0.0,1.0
2018-08-02,9.5,9.5,9.16,9.5,11108,6.49003513537783,6.49003513537783,6.25776019369063,6.49003513537783,16259.6962572309,0.0,1.0
2018-08-03,9.49,9.5,9.44,9.47,16006,6.48320351944586,6.49003513537783,6.44904543978597,6.4695402875819,23429.3030512457,0.0,1.0
2018-08-06,9.55,9.55,9.42,9.42,1583,6.52419321503772,6.52419321503772,6.43538220792202,6.43538220792202,2317.16773273285,0.0,1.0
2018-08-07,9.58,9.62,9.57,9.57,3612,6.54468806283365,6.57201452656155,6.53785644690167,6.53785644690167,5287.18247039233,0.0,1.0
2018-08-08,9.48,9.61,9.3,9.44,6418,6.47637190351388,6.56518291062958,6.3534028167383,6.44904543978597,9394.55622784551,0.0,1.0
2018-08-09,9.45,9.5,9.4,9.4,9931,6.45587705571795,6.49003513537783,6.42171897605807,6.42171897605807,14536.8242285344,0.0,1.0
2018-08-10,9.3,9.4,9.3,9.4,6838,6.3534028167383,6.42171897605807,6.3534028167383,6.42171897605807,10009.3448871935,0.0,1.0
2018-08-13,9.26,9.29,9.26,9.26,1774,6.32607635301039,6.34657120080632,6.32607635301039,6.32607635301039,2596.75019448394,0.0,1.0
2018-08-14,9.32,9.4,9.22,9.22,10087,6.36706604860225,6.42171897605807,6.29874988928249,6.29874988928249,14765.1743020065,0.0,1.0
2018-08-15,9.23,9.26,9.11,9.11,6370,6.30558150521446,6.32607635301039,6.22360211403074,6.22360211403074,9324.29466677718,0.0,1.0
2018-08-16,9.34,9.34,9.23,9.23,4957,6.38072928046621,6.38072928046621,6.30558150521446,6.30558150521446,7255.96996282801,0.0,1.0
2018-08-17,9.15,9.27,9.14,9.14,13933,6.25092857775865,6.33290796894237,6.24409696182667,6.24409696182667,20394.881882607,0.0,1.0
2018-08-20,9.21,9.21,9.06,9.06,30428,6.29191827335051,6.29191827335051,6.18944403437086,6.18944403437086,44539.9745872364,0.0,1.0
2018-08-21,9.3,9.38,9.3,9.33,5799,6.3534028167383,6.40805574419411,6.3534028167383,6.37389766453423,8488.47484656842,0.0,1.0
2018-08-22,9.38,9.44,9.33,9.33,2487,6.40805574419411,6.44904543978597,6.37389766453423,6.37389766453423,3640.42713285319,0.0,1.0
2018-08-23,9.39,9.46,9.33,9.33,10045,6.41488736012609,6.46270867164993,6.37389766453423,6.37389766453423,14703.6954360717,0.0,1.0
2018-08-24,9.55,9.55,9.46,9.46,2248,6.52419321503772,6.52419321503772,6.46270867164993,6.46270867164993,3290.58311003376,0.0,1.0
2018-08-27,9.41,9.62,9.41,9.62,4819,6.42855059199004,6.57201452656155,6.42855059199004,6.57201452656155,7053.96797475655,0.0,1.0
2018-08-28,9.56,9.65,9.52,9.57,15669,6.53102483096969,6.59250937435748,6.50369836724179,6.53785644690167,22936.0083412452,0.0,1.0
2018-08-29,9.54,9.57,9.54,9.54,12076,6.51736159910574,6.53785644690167,6.51736159910574,6.51736159910574,17676.6377387757,0.0,1.0
2018-08-30,9.58,9.67,9.51,9.51,8555,6.54468806283365,6.60617260622144,6.49686675130981,6.49686675130981,12522.6594779087,0.0,1.0
2018-08-31,9.5,9.5,9.49,9.5,10198,6.49003513537783,6.49003513537783,6.48320351944586,6.49003513537783,14927.654161977,0.0,1.0
2018-09-04,9.41,9.41,9.36,9.36,1345,6.42855059199004,6.42855059199004,6.39439251233016,6.39439251233016,1968.78749243568,0.0,1.0
2018-09-05,9.34,9.42,9.34,9.37,4375,6.38072928046621,6.43538220792202,6.38072928046621,6.40122412826214,6404.04853487443,0.0,1.0
2018-09-06,9.3,9.33,9.18,9.18,25122,6.3534028167383,6.37389766453423,6.27142342555458,6.27142342555458,36773.1445241407,0.0,1.0
2018-09-07,9.21,9.27,9.17,9.17,2925,6.29191827335051,6.33290796894237,6.2645918096226,6.2645918096226,4281.56387760176,0.0,1.0
2018-09-10,9.24,9.34,9.17,9.26,4182,6.31241312114644,6.38072928046621,6.2645918096226,6.32607635301039,6121.53850807883,0.0,1.0
2018-09-11,9.3201,9.33,9.23,9.23,2630,6.36713436476157,6.37389766453423,6.30558150521446,6.30558150521446,3849.74803353595,0.0,1.0
2018-09-12,9.38,9.4,9.16,9.16,6906,6.40805574419411,6.42171897605807,6.25776019369063,6.25776019369063,10108.8820987069,0.0,1.0
2018-09-13,9.38,9.42,9.3,9.32,23697,6.40805574419411,6.43538220792202,6.3534028167383,6.36706604860225,34687.2544299245,0.0,1.0
2018-09-14,9.5,9.5,9.34,9.34,7240,6.49003513537783,6.49003513537783,6.38072928046621,6.38072928046621,10597.7854611408,0.0,1.0
2018-09-17,9.43,9.48,9.4,9.42,10424,6.442213823854,6.47637190351388,6.42171897605807,6.43538220792202,15258.4690120071,0.0,1.0
2018-09-18,9.45,9.5,9.36,9.36,20702,6.45587705571795,6.49003513537783,6.39439251233016,6.39439251233016,30303.2257757647,0.0,1.0
2018-09-19,9.45,9.45,9.42,9.42,3920,6.45587705571795,6.45587705571795,6.43538220792202,6.43538220792202,5738.02748724749,0.0,1.0
2018-09-20,9.55,9.55,9.5,9.5,2879,6.52419321503772,6.52419321503772,6.49003513537783,6.49003513537783,4214.22988157794,0.0,1.0
2018-09-21,9.51,9.54,9.5,9.5,3861,6.49686675130981,6.51736159910574,6.49003513537783,6.49003513537783,5651.66431843433,0.0,1.0
2018-09-24,9.43,9.53,9.43,9.5,8127,6.442213823854,6.51052998317376,6.442213823854,6.49003513537783,11896.1605583827,0.0,1.0
2018-09-25,9.49,9.52,9.43,9.49,5574,6.48320351944586,6.50369836724179,6.442213823854,6.48320351944586,8159.12377906059,0.0,1.0
2018-09-26,9.65,9.65,9.46,9.46,1381,6.59250937435748,6.59250937435748,6.46270867164993,6.46270867164993,2021.48366323694,0.0,1.0
2018-09-27,9.49,9.55,9.47,9.55,15886,6.48320351944586,6.52419321503772,6.4695402875819,6.52419321503772,23253.6491485749,0.0,1.0
2018-09-28,9.39,9.4,9.35,9.35,15421,6.41488736012609,6.42171897605807,6.38756089639818,6.38756089639818,22572.9902757254,0.0,1.0
2018-10-01,9.38,9.43,9.33,9.43,8931,6.40805574419411,6.442213823854,6.37389766453423,6.442213823854,13073.0417062774,0.0,1.0
2018-10-02,9.36,9.42,9.36,9.37,10289,6.39439251233016,6.43538220792202,6.39439251233016,6.40122412826214,15060.8583715024,0.0,1.0
2018-10-03,9.34,9.46,9.27,9.38,25308,6.38072928046621,6.46270867164993,6.33290796894237,6.40805574419411,37045.4080732805,0.0,1.0
2018-10-04,9.24,9.3,9.18,9.23,7244,6.31241312114644,6.3534028167383,6.27142342555458,6.30558150521446,10603.6405912298,0.0,1.0
2018-10-05,9.15,9.29,9.13,9.29,7741,6.25092857775865,6.34657120080632,6.2372653458947,6.34657120080632,11331.1405047915,0.0,1.0
2018-10-08,9.06,9.07,9.02,9.04,10891,6.18944403437086,6.19627565030284,6.16211757064295,6.1757808025069,15942.0554499011,0.0,1.0
2018-10-09,9.06,9.06,8.55,8.94,17300,6.18944403437086,6.18944403437086,5.84103162184005,6.10746464318714,25323.4376350463,0.0,1.0
2018-10-10,8.75,8.95,8.75,8.89,7649,5.97766394047958,6.11429625911912,5.97766394047958,6.07330656352726,11196.4725127439,0.0,1.0
2018-10-11,8.7,8.79,8.7,8.73,23647,5.9435058608197,6.00499040420749,5.9435058608197,5.96400070861563,34614.0653038116,0.0,1.0
2018-10-12,8.73,8.76,8.73,8.76,2379,5.96400070861563,5.98449555641156,5.96400070861563,5.98449555641156,3482.33862044943,0.0,1.0
2018-10-15,8.74,8.74,8.61,8.63,7203,5.97083232454761,5.97083232454761,5.88202131743191,5.89568454929586,10543.6255078173,0.0,1.0
2018-10-16,8.99,8.99,8.59,8.86,23320,6.14162272284702,6.14162272284702,5.86835808556796,6.05281171573133,34135.4084190336,0.0,1.0
2018-10-17,8.85,8.95,8.85,8.95,9442,6.04598009979935,6.11429625911912,6.04598009979935,6.11429625911912,13821.0345751507,0.0,1.0
2018-10-18,8.8,8.85,8.74,8.84,6396,6.01182202013947,6.04598009979935,5.97083232454761,6.03914848386737,9362.35301235585,0.0,1.0
2018-10-19,8.77,8.77,8.67,8.67,7552,5.99132717234354,5.99132717234354,5.92301101302377,5.92301101302377,11054.485608085,0.0,1.0
2018-10-22,8.71,8.72,8.68,8.71,21217,5.95033747675168,5.95716909268365,5.92984262895575,5.95033747675168,31057.073774727,0.0,1.0
2018-10-23,8.54,8.61,8.49,8.49,8554,5.83420000590807,5.88202131743191,5.80004192624819,5.80004192624819,12521.1956953865,0.0,1.0
2018-10-24,8.41,8.6,8.33,8.53,13521,5.74538899879238,5.87518970149993,5.69073607133656,5.82736838997609,19791.8034834371,0.0,1.0
2018-10-25,8.45,8.5,8.4,8.4,7654,5.77271546252028,5.80687354218017,5.7385573828604,5.7385573828604,11203.7914253552,0.0,1.0
2018-10-26,8.4,8.4,8.35,8.35,5064,5.7385573828604,5.7385573828604,5.70439930320051,5.70439930320051,7412.59469270951,0.0,1.0
2018-10-29,8.43,8.55,8.43,8.49,6314,5.75905223065633,5.84103162184005,5.75905223065633,5.80004192624819,9242.32284553078,0.0,1.0
2018-10-30,8.41,8.43,8.39,8.43,11258,5.74538899879238,5.75905223065633,5.73172576692842,5.75905223065633,16479.2636355694,0.0,1.0
2018-10-31,8.5,8.54,8.5,8.51,9044,5.80687354218017,5.83420000590807,5.80687354218017,5.81370515811214,13238.4491312924,0.0,1.0
2018-11-01,8.6,8.6,8.57,8.57,7275,5.87518970149993,5.87518970149993,5.854694853704,5.854694853704,10649.0178494198,0.0,1.0
2018-11-02,8.69,8.71,8.51,8.53,6373,5.93667424488772,5.95033747675168,5.81370515811214,5.82736838997609,9328.68601434395,0.0,1.0
2018-11-05,8.66,8.72,8.64,8.72,5839,5.91617939709179,5.95716909268365,5.90251616522784,5.95716909268365,8547.0261474587,0.0,1.0
2018-11-06,8.49,8.6,8.46,8.6,21690,5.80004192624819,5.87518970149993,5.77954707845226,5.87518970149993,31749.4429077546,0.0,1.0
2018-11-07,8.63,8.63,8.52,8.53,17930,5.89568454929586,5.89568454929586,5.82053677404412,5.82736838997609,26245.6206240683,0.0,1.0
2018-11-08,8.56,8.67,8.53,8.53,10988,5.84786323777203,5.92301101302377,5.82736838997609,5.82736838997609,16084.04235456,0.0,1.0
2018-11-09,8.56,8.56,8.47,8.47,2361,5.84786323777203,5.84786323777203,5.78637869438424,5.78637869438424,3455.99053504881,0.0,1.0
2018-11-12,8.38,8.51,8.38,8.5,7953,5.72489415099645,5.81370515811214,5.72489415099645,5.80687354218017,11641.46239951,0.0,1.0
2018-11-13,8.42,8.49,8.41,8.41,5057,5.75222061472435,5.80004192624819,5.74538899879238,5.74538899879238,7402.34821505372,0.0,1.0
2018-11-14,8.43,8.47,8.43,8.45,3628,5.75905223065633,5.78637869438424,5.75905223065633,5.77271546252028,5310.60299074844,0.0,1.0
2018-11-15,8.42,8.45,8.36,8.36,6041,5.75222061472435,5.77271546252028,5.71123091913249,5.71123091913249,8842.71021695462,0.0,1.0
2018-11-16,8.38,8.38,8.3,8.3,4296,5.72489415099645,5.72489415099645,5.67024122354063,5.67024122354063,6288.40971561613,0.0,1.0
2018-11-19,8.31,8.33,8.3,8.33,10846,5.67707283947261,5.69073607133656,5.67024122354063,5.69073607133656,15876.1852363996,0.0,1.0
2018-11-20,8.29,8.29,8.18,8.18,11420,5.66340960760865,5.66340960760865,5.58826183235691,5.58826183235691,16716.3964041751,0.0,1.0
2018-11-21,8.34,8.37,8.3,8.33,22426,5.69756768726854,5.71806253506447,5.67024122354063,5.69073607133656,32826.7868441358,0.0,1.0
2018-11-23,8.32,8.32,8.32,8.32,593,5.68390445540459,5.68390445540459,5.68390445540459,5.68390445540459,868.023035698408,0.0,1.0
2018-11-26,8.38,8.38,8.38,8.38,916,5.72489415099645,5.72489415099645,5.72489415099645,5.72489415099645,1340.82479038742,0.0,1.0
2018-11-27,8.29,8.38,8.22,8.38,7981,5.66340960760865,5.72489415099645,5.61558829608482,5.72489415099645,11682.4483101332,0.0,1.0
2018-11-28,8.4,8.4,8.28,8.28,3766,5.7385573828604,5.7385573828604,5.65657799167668,5.65657799167668,5512.60497881991,0.0,1.0
2018-11-29,8.45,8.47,8.37,8.37,9788,5.77271546252028,5.78637869438424,5.71806253506447,5.71806253506447,14327.5033278517,0.0,1.0
2018-11-30,8.39,8.41,8.39,8.4,3897,5.73172576692842,5.74538899879238,5.73172576692842,5.7385573828604,5704.36048923558,0.0,1.0
2018-12-03,8.54,8.55,8.5,8.5,2825,5.83420000590807,5.84103162184005,5.80687354218017,5.80687354218017,4135.18562537606,0.0,1.0
2018-12-04,8.4,8.53,8.4,8.52,4949,5.7385573828604,5.82736838997609,5.7385573828604,5.82053677404412,7244.25970264996,0.0,1.0
2018-12-06,8.17,8.2,8.08,8.15,8944,5.58143021642494,5.60192506422086,5.51994567303715,5.56776698456098,13092.0708790667,0.0,1.0
2018-12-07,8.21,8.29,8.17,8.21,13190,5.60875668015284,5.66340960760865,5.58143021642494,5.60875668015284,19307.29146857,0.0,1.0
2018-12-10,7.99,8.17,7.96,8.16,8195,5.45846112964936,5.58143021642494,5.43796628185343,5.57459860049296,11995.6977698962,0.0,1.0
2018-12-11,7.97,8.12,7.97,8.12,7174,5.4447978977854,5.54727213676505,5.4447978977854,5.54727213676505,10501.1758146718,0.0,1.0
2018-12-12,8.09,8.14,8.0,8.12,16459,5.52677728896912,5.56093536862901,5.46529274558133,5.54727213676505,24092.3965338282,0.0,1.0
2018-12-13,8.07,8.17,8.04,8.11,21930,5.51311405710517,5.58143021642494,5.49261920930924,5.54044052083308,32100.7507130963,0.0,1.0
2018-12-14,8.03,8.07,8.01,8.01,11668,5.48578759337726,5.51311405710517,5.47212436151331,5.47212436151331,17079.4144696948,0.0,1.0
2018-12-17,7.95,8.0,7.94,8.0,9070,5.43113466592145,5.46529274558133,5.42430304998947,5.46529274558133,13276.5074768711,0.0,1.0
2018-12-18,7.95,8.04,7.95,7.95,15484,5.43113466592145,5.49261920930924,5.43113466592145,5.43113466592145,22665.2085746276,0.0,1.0
2018-12-19,7.9596,7.99,7.91,7.98,38166,5.43769301721615,5.45846112964936,5.40380820219354,5.45162951371738,55866.7237444611,0.0,1.0
2018-12-20,7.78,7.94,7.78,7.94,24836,5.31499719507785,5.42430304998947,5.31499719507785,5.42430304998947,36354.5027227752,0.0,1.0
2018-12-21,7.74,7.98,7.74,7.77,38395,5.28767073134994,5.45162951371738,5.28767073134994,5.30816557914587,56201.929942058,0.0,1.0
2018-12-24,7.71,7.71,7.62,7.62,1334,5.26717588355401,5.26717588355401,5.20569134016622,5.20569134016622,1952.68588469086,0.0,1.0
2018-12-26,7.81,7.84,7.7,7.76,8454,5.33549204287378,5.35598689066971,5.26034426762203,5.30133396321389,12374.8174431608,0.0,1.0
2018-12-27,7.71,7.81,7.45,7.81,18822,5.26717588355401,5.33549204287378,5.08955386932262,5.33549204287378,27551.3146339215,0.0,1.0
2018-12-28,7.77,7.8073,7.64,7.7,27424,5.33767815997201,5.36330176297934,5.24837337737273,5.28959096934163,39920.8183059725,0.0432,1.0
2018-12-31,7.73,7.8,7.7,7.8,26367,5.31019976532608,5.35828695595646,5.28959096934163,5.35828695595646,38382.1549107926,0.0,1.0
2019-01-02,7.68,7.68,7.68,7.68,103,5.27585177201866,5.27585177201866,5.27585177201866,5.27585177201866,149.935978905891,0.0,1.0
2019-01-03,7.84,7.84,7.66,7.79,6911,5.38576535060239,5.38576535060239,5.2621125746957,5.35141735729497,10060.2674778506,0.0,1.0
2019-01-04,7.87,7.88,7.84,7.84,15029,5.40637414658683,5.41324374524832,5.38576535060239,5.38576535060239,21877.5517182198,0.0,1.0
2019-01-07,7.92,7.95,7.89,7.9,14845,5.44072213989425,5.4613309358787,5.4201133439098,5.42698294257128,21609.704920951,0.0,1.0
2019-01-08,8.08,8.08,8.0,8.0,1811,5.55063571847797,5.55063571847797,5.49567892918611,5.49567892918611,2636.25298833562,0.0,1.0
2019-01-09,8.03,8.05,7.94,8.05,2897,5.51628772517056,5.53002692249352,5.45446133721721,5.53002692249352,4217.13136786764,0.0,1.0
2019-01-10,8.1,8.22,8.1,8.21,14780,5.56437491580093,5.64681009973873,5.56437491580093,5.63994050107724,21515.0851284376,0.0,1.0
2019-01-11,8.22,8.3,8.09,8.09,4367,5.64681009973873,5.70176688903059,5.55750531713945,5.55750531713945,6356.99436778667,0.0,1.0
2019-01-14,8.11,8.21,7.89,8.01,19490,5.57124451446242,5.63994050107724,5.4201133439098,5.50254852784759,28371.3808628721,0.0,1.0
2019-01-15,8.05,8.12,8.05,8.07,5890,5.53002692249352,5.5781141131239,5.53002692249352,5.54376611981649,8574.00889083204,0.0,1.0
2019-01-16,8.18,8.19,8.04,8.04,2279,5.6193317050928,5.62620130375428,5.52315732383204,5.52315732383204,3317.51549443229,0.0,1.0
2019-01-17,8.08,8.23,8.08,8.2,9564,5.55063571847797,5.65367969840021,5.55063571847797,5.63307090241576,13922.210701514,0.0,1.0
2019-01-18,8.26,8.31,8.19,8.19,4064,5.67428849438466,5.70863648769207,5.62620130375428,5.62620130375428,5915.92056576255,0.0,1.0
2019-01-22,8.15,8.2799,8.14,8.14,3406,5.59872290910835,5.68795899572101,5.59185331044687,5.59185331044687,4958.07712770355,0.0,1.0
2019-01-23,8.13,8.33,8.01,8.33,8528,5.58498371178538,5.72237568501504,5.50254852784759,5.72237568501504,12414.1167777616,0.0,1.0
2019-01-24,8.08,8.2,8.06,8.06,8473,5.55063571847797,5.63307090241576,5.536896521155,5.536896521155,12334.0538764041,0.0,1.0
2019-01-25,8.19,8.22,8.12,8.12,7521,5.62620130375428,5.64681009973873,5.5781141131239,5.5781141131239,10948.2378383612,0.0,1.0
2019-01-28,8.22,8.28,8.14,8.14,3576,5.64681009973873,5.68802769170762,5.59185331044687,5.59185331044687,5205.54427735405,0.0,1.0
2019-01-29,8.11,8.27,8.03,8.03,19155,5.57124451446242,5.68115809304614,5.51628772517056,5.51628772517056,27883.725009149,0.0,1.0
2019-01-30,8.24,8.27,8.13,8.15,15878,5.66054929706169,5.68115809304614,5.58498371178538,5.59872290910835,23113.4317773567,0.0,1.0
2019-01-31,8.25,8.27,8.19,8.19,8634,5.66741889572317,5.68115809304614,5.62620130375428,5.62620130375428,12568.4198240142,0.0,1.0
2019-02-01,8.33,8.34,8.09,8.25,5948,5.72237568501504,5.72924528367652,5.55750531713945,5.66741889572317,8658.43885953632,0.0,1.0
2019-02-04,8.28,8.29,8.05,8.29,1363,5.68802769170762,5.6948972903691,5.53002692249352,5.6948972903691,1984.10426455078,0.0,1.0
2019-02-05,8.31,8.34,8.25,8.25,29502,5.70863648769207,5.72924528367652,5.66741889572317,5.66741889572317,42945.7402881709,0.0,1.0
2019-02-06,8.31,8.35,8.31,8.31,3348,5.70863648769207,5.736114882338,5.70863648769207,5.70863648769207,4873.64715899927,0.0,1.0
2019-02-07,8.24,8.28,8.24,8.27,7885,5.66054929706169,5.68802769170762,5.66054929706169,5.68115809304614,11478.1086764364,0.0,1.0
2019-02-08,8.21,8.25,8.21,8.25,8653,5.63994050107724,5.66741889572317,5.63994050107724,5.66741889572317,12596.0779172105,0.0,1.0
2019-02-11,8.2,8.25,8.18,8.18,5806,5.63307090241576,5.66741889572317,5.6193317050928,5.6193317050928,8451.73100512238,0.0,1.0
2019-02-12,8.28,8.31,8.24,8.24,17115,5.68802769170762,5.70863648769207,5.66054929706169,5.66054929706169,24914.119213343,0.0,1.0
2019-02-13,8.32,8.32,8.26,8.26,500,5.71550608635355,5.71550608635355,5.67428849438466,5.67428849438466,727.84455779559,0.0,1.0
2019-02-14,8.33,8.35,8.29,8.29,5115,5.72237568501504,5.736114882338,5.6948972903691,5.6948972903691,7445.84982624887,0.0,1.0
2019-02-15,8.45,8.57,8.35,8.35,4208,5.80481086895283,5.88724605289062,5.736114882338,5.736114882338,6125.53979840767,0.0,1.0
2019-02-19,8.5,8.5125,8.37,8.37,6110,5.83915886226024,5.84774586058709,5.74985407966097,5.74985407966097,8894.2604962621,0.0,1.0
2019-02-20,8.53,8.53,8.46,8.46,2881,5.85976765824469,5.85976765824469,5.81168046761431,5.81168046761431,4193.84034201818,0.0,1.0
2019-02-21,8.4801,8.49,8.38,8.49,5323,5.82548836092389,5.83228926359876,5.75672367832245,5.83228926359876,7748.63316229184,0.0,1.0
2019-02-22,8.52,8.52,8.44,8.44,2727,5.85289805958321,5.85289805958321,5.79794127029134,5.79794127029134,3969.66421821714,0.0,1.0
2019-02-25,8.58,8.58,8.51,8.5526,5249,5.8941156515521,5.8941156515521,5.84602846092172,5.87529295121964,7640.9121677381,0.0,1.0
2019-02-26,8.6,8.6,8.57,8.57,2281,5.90785484887507,5.90785484887507,5.88724605289062,5.88724605289062,3320.42687266348,0.0,1.0
2019-02-27,8.62,8.63,8.57,8.6,7895,5.92159404619803,5.92846364485952,5.88724605289062,5.90785484887507,11492.6655675924,0.0,1.0
2019-02-28,8.65,8.65,8.6,8.6,1815,5.94220284218248,5.94220284218248,5.90785484887507,5.90785484887507,2642.07574479799,0.0,1.0
2019-03-01,8.71,8.71,8.52,8.52,2813,5.98342043415138,5.98342043415138,5.85289805958321,5.85289805958321,4094.85348215798,0.0,1.0
2019-03-04,8.64,8.7,8.64,8.7,13691,5.935333243521,5.97655083548989,5.935333243521,5.97655083548989,19929.8396815588,0.0,1.0
2019-03-05,8.58,8.63,8.58,8.63,9426,5.8941156515521,5.92846364485952,5.8941156515521,5.92846364485952,13721.3256035624,0.0,1.0
2019-03-06,8.54,8.62,8.53,8.6,57567,5.86663725690617,5.92159404619803,5.85976765824469,5.90785484887507,83799.6553172374,0.0,1.0
2019-03-07,8.49,8.54,8.49,8.54,13814,5.83228926359876,5.86663725690617,5.83228926359876,5.86663725690617,20108.8894427765,0.0,1.0
2019-03-08,8.39,8.45,8.34,8.45,260592,5.76359327698393,5.80481086895283,5.72924528367652,5.80481086895283,379340.938010136,0.0,1.0
2019-03-11,8.47,8.47,8.41,8.44,13292,5.81855006627579,5.81855006627579,5.7773324743069,5.79794127029134,19349.0197244379,0.0,1.0
2019-03-12,8.53,8.55,8.4,8.4,5593,5.85976765824469,5.87350685556765,5.77046287564541,5.77046287564541,8141.66922350146,0.0,1.0
2019-03-13,8.61,8.64,8.51,8.53,6044,5.91472444753655,5.935333243521,5.84602846092172,5.85976765824469,8798.18501463308,0.0,1.0
2019-03-14,8.61,8.69,8.5,8.63,39295,5.91472444753655,5.96968123682841,5.83915886226024,5.92846364485952,57201.3037971553,0.0,1.0
2019-03-15,8.77,8.77,8.65,8.65,12394,6.02463802612027,6.02463802612027,5.94220284218248,5.94220284218248,18041.8108986371,0.0,1.0
2019-03-18,8.81,8.82,8.71,8.78,6167,6.0521164207662,6.05898601942769,5.98342043415138,6.03150762478175,8977.2347758508,0.0,1.0
2019-03-19,8.8247,8.8466,8.82,8.8466,1393,6.06221473079858,6.07725915186723,6.05898601942769,6.07725915186723,2027.77493801851,0.0,1.0
2019-03-20,8.83,8.86,8.77,8.77,4520,6.06585561808917,6.08646441407361,6.02463802612027,6.02463802612027,6579.71480247212,0.0,1.0
2019-03-21,8.82,8.84,8.77,8.77,3705,6.05898601942769,6.07272521675065,6.02463802612027,6.02463802612027,5393.32817326531,0.0,1.0
2019-03-22,8.55,8.7,8.55,8.69,26263,5.87350685556765,5.97655083548989,5.87350685556765,5.96968123682841,38230.7632427711,0.0,1.0
2019-03-25,8.59,8.63,8.58,8.58,4735,5.90098525021358,5.92846364485952,5.8941156515521,5.8941156515521,6892.68796232423,0.0,1.0
2019-03-26,8.63,8.63,8.62,8.62,603,5.92846364485952,5.92846364485952,5.92159404619803,5.92159404619803,877.78053670148,0.0,1.0
2019-03-27,8.64,8.66,8.64,8.66,26363,5.935333243521,5.94907244084396,5.935333243521,5.94907244084396,38376.3321543302,0.0,1.0
2019-03-28,8.66,8.68,8.64,8.64,5518,5.94907244084396,5.96281163816693,5.935333243521,5.935333243521,8032.49253983213,0.0,1.0
2019-03-29,8.71,8.76,8.68,8.68,5055,5.98342043415138,6.01776842745879,5.96281163816693,5.96281163816693,7358.5084793134,0.0,1.0
2019-04-01,8.81,8.82,8.76,8.8,3267,6.0521164207662,6.05898601942769,6.01776842745879,6.04524682210472,4755.73634063638,0.0,1.0
2019-04-02,8.82,8.83,8.82,8.82,3039,6.05898601942769,6.06585561808917,6.05898601942769,6.05898601942769,4423.83922228159,0.0,1.0
2019-04-03,8.88,8.92,8.85,8.88,6510,6.10020361139658,6.12768200604251,6.07959481541213,6.10020361139658,9476.53614249857,0.0,1.0
2019-04-04,8.89,8.89,8.89,8.89,721,6.10707321005806,6.10707321005806,6.10707321005806,6.10707321005806,1049.55185234124,0.0,1.0
2019-04-05,8.9,8.91,8.9,8.91,432,6.11394280871955,6.12081240738103,6.11394280871955,6.12081240738103,628.857697935389,0.0,1.0
2019-04-08,8.84,8.86,8.82,8.83,5696,6.07272521675065,6.08646441407361,6.05898601942769,6.06585561808917,8291.60520240735,0.0,1.0
2019-04-09,8.83,8.84,8.82,8.84,2433,6.06585561808917,6.07272521675065,6.05898601942769,6.07272521675065,3541.69161823333,0.0,1.0
2019-04-10,8.86,8.86,8.82,8.82,366,6.08646441407361,6.08646441407361,6.05898601942769,6.05898601942769,532.782216306372,0.0,1.0
2019-04-11,8.91,8.91,8.86,8.86,1028,6.12081240738103,6.12081240738103,6.08646441407361,6.08646441407361,1496.44841082773,0.0,1.0
2019-04-12,8.9,8.92,8.86,8.91,8257,6.11394280871955,6.12768200604251,6.08646441407361,6.12081240738103,12019.6250274364,0.0,1.0
2019-04-15,8.92,8.93,8.92,8.93,1361,6.12768200604251,6.13455160470399,6.12768200604251,6.13455160470399,1981.19288631959,0.0,1.0
2019-04-16,8.99,8.99,8.93,8.93,3464,6.17576919667289,6.17576919667289,6.13455160470399,6.13455160470399,5042.50709640784,0.0,1.0
2019-04-17,8.97,9.02,8.97,9.0,2972,6.16202999934993,6.19637799265734,6.16202999934993,6.18263879533437,4326.30805153698,0.0,1.0
2019-04-18,8.93,8.95,8.83,8.95,4548,6.13455160470399,6.14829080202696,6.06585561808917,6.14829080202696,6620.47409770868,0.0,1.0
2019-04-22,8.91,8.94,8.87,8.87,2479,6.12081240738103,6.14142120336548,6.0933340127351,6.0933340127351,3608.65331755053,0.0,1.0
2019-04-23,8.93,8.93,8.84,8.84,5260,6.13455160470399,6.13455160470399,6.07272521675065,6.07272521675065,7656.9247480096,0.0,1.0
2019-04-24,8.91,8.92,8.89,8.89,19400,6.12081240738103,6.12768200604251,6.10707321005806,6.10707321005806,28240.3688424689,0.0,1.0
2019-04-25,8.92,8.92,8.86,8.92,16267,6.12768200604251,6.12768200604251,6.08646441407361,6.12768200604251,23679.6948433217,0.0,1.0
2019-04-26,8.98,8.99,8.92,8.98,4277,6.16889959801141,6.17576919667289,6.12768200604251,6.16889959801141,6225.98234738347,0.0,1.0
2019-04-29,8.95,8.96,8.83,8.85,3415,6.14829080202696,6.15516040068844,6.06585561808917,6.07959481541213,4971.17832974387,0.0,1.0
2019-04-30,9.0,9.0,8.92,8.92,2991,6.18263879533437,6.18263879533437,6.12768200604251,6.12768200604251,4353.96614473322,0.0,1.0
2019-05-01,8.96,8.98,8.95,8.96,18244,6.15516040068844,6.16889959801141,6.14829080202696,6.15516040068844,26557.5922248455,0.0,1.0
2019-05-02,8.93,8.94,8.9,8.91,8172,6.13455160470399,6.14142120336548,6.11394280871955,6.12081240738103,11895.8914526111,0.0,1.0
2019-05-03,8.97,8.97,8.95,8.95,1470,6.16202999934993,6.16202999934993,6.14829080202696,6.14829080202696,2139.86299991903,0.0,1.0
2019-05-06,8.77,8.92,8.77,8.92,13765,6.02463802612027,6.12768200604251,6.02463802612027,6.12768200604251,20037.5606761126,0.0,1.0
2019-05-07,8.61,8.74,8.6,8.7,6991,5.91472444753655,6.00402923013582,5.90785484887507,5.97655083548989,10176.7226070979,0.0,1.0
2019-05-08,8.67,8.75,8.66,8.66,10630,5.95594203950545,6.01089882879731,5.94907244084396,5.94907244084396,15473.9752987342,0.0,1.0
2019-05-09,8.67,8.67,8.67,8.67,1,5.95594203950545,5.95594203950545,5.95594203950545,5.95594203950545,1.45568911559118,0.0,1.0
2019-05-10,8.74,8.74,8.65,8.65,675,6.00402923013582,6.00402923013582,5.94220284218248,5.94220284218248,982.590153024046,0.0,1.0
2019-05-13,8.55,8.6,8.55,8.6,2267,5.87350685556765,5.90785484887507,5.87350685556765,5.90785484887507,3300.0472250452,0.0,1.0
2019-05-14,8.62,8.67,8.62,8.64,3282,5.92159404619803,5.95594203950545,5.92159404619803,5.935333243521,4777.57167737025,0.0,1.0
2019-05-15,8.66,8.66,8.47,8.47,10395,5.94907244084396,5.94907244084396,5.81855006627579,5.81855006627579,15131.8883565703,0.0,1.0
2019-05-16,8.7,8.7,8.68,8.68,1618,5.97655083548989,5.97655083548989,5.96281163816693,5.96281163816693,2355.30498902653,0.0,1.0
2019-05-17,8.45,8.45,8.3,8.3,1273,6.00444140605551,6.00444140605551,5.89785368878826,5.89785368878826,1791.48221667242,0.2906,1.0
2019-05-20,8.35,8.38,8.32,8.37,7163,5.93338292787734,5.95470047133079,5.91206538442389,5.94759462351298,10080.4297863508,0.0,1.0
2019-05-21,8.44,8.44,8.35,8.35,15694,5.9973355582377,5.9973355582377,5.93338292787734,5.93338292787734,22086.0344921107,0.0,1.0
2019-05-22,8.47,8.47,8.43,8.43,1220,6.01865310169115,6.01865310169115,5.99022971041988,5.99022971041988,1716.89576146139,0.0,1.0
2019-05-23,8.36,8.36,8.33,8.36,3210,5.94048877569516,5.94048877569516,5.91917123224171,5.94048877569516,4517.40606089432,0.0,1.0
2019-05-24,8.49,8.49,8.36,8.36,1858,6.03286479732678,6.03286479732678,5.94048877569516,5.94048877569516,2614.74780720924,0.0,1.0
2019-05-28,8.39,8.46,8.38,8.4,4465,5.96180631914861,6.01154725387333,5.95470047133079,5.96891216696643,6283.55702862715,0.0,1.0
2019-05-29,8.34,8.35,8.32,8.32,1500,5.92627708005952,5.93338292787734,5.91206538442389,5.91206538442389,2110.93741163286,0.0,1.0
2019-05-30,8.35,8.35,8.35,8.35,701,5.93338292787734,5.93338292787734,5.93338292787734,5.93338292787734,986.511417036424,0.0,1.0
2019-05-31,8.26,8.31,8.26,8.31,12043,5.86943029751699,5.90495953660607,5.86943029751699,5.90495953660607,16948.0128321964,0.0,1.0
2019-06-03,8.3,8.3,8.26,8.26,599,5.89785368878826,5.89785368878826,5.86943029751699,5.86943029751699,842.967673045388,0.0,1.0
2019-06-04,8.4,8.42,8.34,8.34,1598,5.96891216696643,5.98312386260206,5.92627708005952,5.92627708005952,2248.85198919287,0.0,1.0
2019-06-05,8.41,8.41,8.38,8.38,408,5.97601801478424,5.97601801478424,5.95470047133079,5.95470047133079,574.174975964139,0.0,1.0
2019-06-06,8.46,8.53,8.36,8.36,6476,6.01154725387333,6.06128818859805,5.94048877569516,5.94048877569516,9113.62045182294,0.0,1.0
2019-06-07,8.55,8.55,8.5,8.5,2216,6.07549988423369,6.07549988423369,6.0399706451446,6.0399706451446,3118.55820278561,0.0,1.0
2019-06-10,8.55,8.55,8.5,8.5,2031,6.07549988423369,6.07549988423369,6.0399706451446,6.0399706451446,2858.20925535089,0.0,1.0
2019-06-11,8.6,8.6,8.6,8.6,214,6.11102912332277,6.11102912332277,6.11102912332277,6.11102912332277,301.160404059621,0.0,1.0
2019-06-12,8.55,8.56,8.55,8.56,749,6.07549988423369,6.0826057320515,6.07549988423369,6.0826057320515,1054.06141420867,0.0,1.0
2019-06-13,8.55,8.55,8.55,8.55,2,6.07549988423369,6.07549988423369,6.07549988423369,6.07549988423369,2.81458321551048,0.0,1.0
2019-06-14,8.54,8.54,8.5,8.5,3697,6.06839403641587,6.06839403641587,6.0399706451446,6.0399706451446,5202.75707387112,0.0,1.0
2019-06-17,8.56,8.59,8.5,8.54,8764,6.0826057320515,6.10392327550495,6.0399706451446,6.06839403641587,12333.5036503669,0.0,1.0
2019-06-18,8.63,8.7,8.63,8.7,6441,6.13234666677622,6.18208760150094,6.13234666677622,6.18208760150094,9064.36524555151,0.0,1.0
2019-06-19,8.6003,8.65,8.57,8.65,14176,6.11124229875731,6.14655836241186,6.08971157986932,6.14655836241186,19949.7658315383,0.0,1.0
2019-06-20,8.65,8.65,8.59,8.61,87082,6.14655836241186,6.14655836241186,6.10392327550495,6.11813497114059,122549.767786542,0.0,1.0
2019-06-21,8.65,8.7,8.64,8.64,1873,6.14655836241186,6.18208760150094,6.13945251459404,6.13945251459404,2635.85718132556,0.0,1.0
2019-06-24,8.72,8.72,8.69,8.69,15232,6.19629929713658,6.19629929713658,6.17498175368313,6.17498175368313,21435.8657693278,0.0,1.0
2019-06-25,8.7,8.74,8.7,8.74,4247,6.18208760150094,6.21051099277221,6.18208760150094,6.21051099277221,5976.76745813651,0.0,1.0
2019-06-26,8.68,8.72,8.6,8.72,27300,6.16787590586531,6.19629929713658,6.11102912332277,6.19629929713658,38419.0608917181,0.0,1.0
2019-06-27,8.81,8.81,8.67,8.71,4636,6.26025192749693,6.26025192749693,6.16077005804749,6.18919344931876,6524.2038935533,0.0,1.0
2019-06-28,8.83,8.83,8.82,8.82,1902,6.27446362313257,6.27446362313257,6.26735777531475,6.26735777531475,2676.66863795047,0.0,1.0
2019-07-01,8.83,9.03,8.83,8.88,17837,6.27446362313257,6.41658057948891,6.27446362313257,6.30999286222165,25101.8604075302,0.0,1.0
2019-07-02,8.83,8.87,8.83,8.86,3030,6.27446362313257,6.30288701440383,6.27446362313257,6.29578116658602,4264.09357149838,0.0,1.0
2019-07-03,8.9,8.9,8.72,8.87,1329,6.32420455785729,6.32420455785729,6.19629929713658,6.30288701440383,1870.29054670671,0.0,1.0
2019-07-05,8.87,8.88,8.87,8.88,2256,6.30288701440383,6.30999286222165,6.30288701440383,6.30999286222165,3174.84986709582,0.0,1.0
2019-07-08,8.79,8.85,8.79,8.79,2886,6.2460402318613,6.2886753187682,6.2460402318613,6.2460402318613,4061.44357998162,0.0,1.0
2019-07-09,8.81,8.81,8.73,8.73,585,6.26025192749693,6.26025192749693,6.20340514495439,6.20340514495439,823.265590536816,0.0,1.0
2019-07-10,8.84,8.84,8.84,8.84,2574,6.28156947095038,6.28156947095038,6.28156947095038,6.28156947095038,3622.36859836199,0.0,1.0
2019-07-11,8.77,8.82,8.75,8.82,4482,6.23182853622566,6.26735777531475,6.21761684059003,6.26735777531475,6307.48098595899,0.0,1.0
2019-07-12,8.81,8.81,8.78,8.78,2379,6.26025192749693,6.26025192749693,6.23893438404348,6.23893438404348,3347.94673484972,0.0,1.0
2019-07-15,8.77,8.79,8.74,8.74,1811,6.23182853622566,6.2460402318613,6.21051099277221,6.21051099277221,2548.60510164474,0.0,1.0
2019-07-16,8.76,8.78,8.76,8.78,2656,6.22472268840785,6.23893438404348,6.22472268840785,6.23893438404348,3737.76651019792,0.0,1.0
2019-07-17,8.76,8.79,8.75,8.75,1362,6.22472268840785,6.2460402318613,6.21761684059003,6.21761684059003,1916.73116976264,0.0,1.0
2019-07-18,8.76,8.76,8.76,8.76,103,6.22472268840785,6.22472268840785,6.22472268840785,6.22472268840785,144.95103559879,0.0,1.0
2019-07-19,8.73,8.73,8.68,8.68,6811,6.20340514495439,6.20340514495439,6.16787590586531,6.16787590586531,9585.06314042095,0.0,1.0
2019-07-22,8.72,8.8,8.72,8.76,3854,6.19629929713658,6.25314607967911,6.19629929713658,6.22472268840785,5423.7018562887,0.0,1.0
2019-07-23,8.78,8.78,8.69,8.69,2607,6.23893438404348,6.23893438404348,6.17498175368313,6.17498175368313,3668.80922141791,0.0,1.0
2019-07-24,8.73,8.83,8.67,8.77,11065,6.20340514495439,6.27446362313257,6.16077005804749,6.23182853622566,15571.6816398117,0.0,1.0
2019-07-25,8.69,8.69,8.69,8.69,601,6.17498175368313,6.17498175368313,6.17498175368313,6.17498175368313,845.782256260899,0.0,1.0
2019-07-26,8.75,8.82,8.71,8.71,2936,6.21761684059003,6.26735777531475,6.18919344931876,6.18919344931876,4131.80816036939,0.0,1.0
2019-07-29,8.79,8.8,8.78,8.78,1778,6.2460402318613,6.25314607967911,6.23893438404348,6.23893438404348,2502.16447858882,0.0,1.0
2019-07-30,8.63,8.71,8.45,8.64,12582,6.13234666677622,6.18919344931876,6.00444140605551,6.13945251459404,17706.5430087764,0.0,1.0
2019-07-31,8.63,8.65,8.63,8.63,4132,6.13234666677622,6.14655836241186,6.13234666677622,6.13234666677622,5814.92892324466,0.0,1.0
2019-08-01,8.63,8.64,8.62,8.62,6072,6.13234666677622,6.13945251459404,6.1252408189584,6.1252408189584,8545.07464228982,0.0,1.0
2019-08-02,8.56,8.57,8.52,8.55,12209,6.0826057320515,6.08971157986932,6.05418234078023,6.07549988423369,17181.6232390837,0.0,1.0
2019-08-05,8.41,8.49,8.37,8.49,7803,5.97601801478424,6.03286479732678,5.94759462351298,6.03286479732678,10981.0964153142,0.0,1.0
2019-08-06,8.41,8.41,8.41,8.41,3,5.97601801478424,5.97601801478424,5.97601801478424,5.97601801478424,4.22187482326572,0.0,1.0
2019-08-07,8.42,8.42,8.25,8.25,5162,5.98312386260206,5.98312386260206,5.86232444969917,5.86232444969917,7264.43927923255,0.0,1.0
2019-08-08,8.59,8.6,8.39,8.39,6428,6.10392327550495,6.11102912332277,5.96180631914861,5.96180631914861,9046.07045465069,0.0,1.0
2019-08-09,8.45,8.57,8.45,8.57,8229,6.00444140605551,6.08971157986932,6.00444140605551,6.08971157986932,11580.6026402179,0.0,1.0
2019-08-12,8.48,8.48,8.4,8.4,1215,6.02575894950897,6.02575894950897,5.96891216696643,5.96891216696643,1709.85930342262,0.0,1.0
2019-08-13,8.56,8.56,8.45,8.45,10762,6.0826057320515,6.0826057320515,6.00444140605551,6.00444140605551,15145.2722826619,0.0,1.0
2019-08-14,8.4,8.5,8.4,8.5,6536,5.96891216696643,6.0399706451446,5.96891216696643,6.0399706451446,9198.05794828825,0.0,1.0
2019-08-15,8.36,8.42,8.33,8.42,15824,5.94048877569516,5.98312386260206,5.91917123224171,5.98312386260206,22268.9824011189,0.0,1.0
2019-08-16,8.41,8.41,8.35,8.39,3595,5.97601801478424,5.97601801478424,5.93338292787734,5.96180631914861,5059.21332988009,0.0,1.0
2019-08-19,8.41,8.57,8.41,8.41,6228,5.97601801478424,6.08971157986932,5.97601801478424,5.97601801478424,8764.61213309964,0.0,1.0
2019-08-20,8.36,8.5,8.26,8.49,6605,5.94048877569516,6.0399706451446,5.86943029751699,6.03286479732678,9295.16106922336,0.0,1.0
2019-08-21,8.54,8.55,8.4,8.4,8516,6.06839403641587,6.07549988423369,5.96891216696643,5.96891216696643,11984.4953316436,0.0,1.0
2019-08-22,8.47,8.54,8.47,8.54,1981,6.01865310169115,6.06839403641587,6.01865310169115,6.06839403641587,2787.84467496313,0.0,1.0
2019-08-23,8.43,8.5,8.37,8.45,13429,5.99022971041988,6.0399706451446,5.94759462351298,6.00444140605551,18898.5190005451,0.0,1.0
2019-08-26,8.61,8.75,8.45,8.45,72669,6.11813497114059,6.21761684059003,6.00444140605551,6.00444140605551,102266.473843966,0.0,1.0
2019-08-27,8.64,8.68,8.51,8.51,30779,6.13945251459404,6.16787590586531,6.04707649296242,6.04707649296242,43315.0283950986,0.0,1.0
2019-08-28,8.68,8.7,8.43,8.51,162145,6.16787590586531,6.18208760150094,5.99022971041988,6.04707649296242,228185.297739473,0.0,1.0
2019-08-29,8.7,8.71,8.62,8.62,11116,6.18208760150094,6.18919344931876,6.1252408189584,6.1252408189584,15643.4535118073,0.0,1.0
2019-08-30,8.71,8.71,8.7,8.7,11650,6.18919344931876,6.18919344931876,6.18208760150094,6.18208760150094,16394.9472303486,0.0,1.0
2019-09-03,8.71,8.71,8.68,8.68,80002,6.18919344931876,6.18919344931876,6.16787590586531,6.16787590586531,112586.143203635,0.0,1.0
2019-09-04,8.78,8.79,8.74,8.74,1694,6.23893438404348,6.2460402318613,6.21051099277221,6.21051099277221,2383.95198353738,0.0,1.0
2019-09-05,8.62,8.9,8.62,8.77,21651,6.1252408189584,6.32420455785729,6.1252408189584,6.23182853622566,30469.2705995087,0.0,1.0
2019-09-06,8.9,8.92,8.87,8.9,78906,6.32420455785729,6.33841625349292,6.30288701440383,6.32420455785729,111043.751601535,0.0,1.0
2019-09-09,8.94,8.97,8.62,8.94,66245,6.35262794912855,6.37394549258201,6.1252408189584,6.35262794912855,93226.032555746,0.0,1.0
2019-09-10,8.96,8.98,8.92,8.92,57978,6.36683964476419,6.38105134039982,6.33841625349292,6.33841625349292,81591.9528344333,0.0,1.0
2019-09-11,8.71,8.72,8.7,8.7,3415,6.18919344931876,6.19629929713658,6.18208760150094,6.18208760150094,4805.90084048415,0.0,1.0
2019-09-12,8.8,8.87,8.71,8.71,17914,6.25314607967911,6.30288701440383,6.18919344931876,6.18919344931876,25210.2218613274,0.0,1.0
2019-09-13,8.88,8.88,8.83,8.83,5278,6.30999286222165,6.30999286222165,6.27446362313257,6.27446362313257,7427.68510573216,0.0,1.0
2019-09-16,8.85,8.91,8.85,8.9,30516,6.2886753187682,6.3313104056751,6.2886753187682,6.32420455785729,42944.9107022589,0.0,1.0
2019-09-17,8.85,8.85,8.85,8.85,195,6.2886753187682,6.2886753187682,6.2886753187682,6.2886753187682,274.421863512272,0.0,1.0
2019-09-18,8.87,8.87,8.83,8.83,5802,6.30288701440383,6.30288701440383,6.27446362313257,6.27446362313257,8165.10590819591,0.0,1.0
2019-09-19,8.9,8.9,8.87,8.87,2541,6.32420455785729,6.32420455785729,6.30288701440383,6.30288701440383,3575.92797530606,0.0,1.0
2019-09-20,8.91,8.93,8.91,8.93,2597,6.3313104056751,6.34552210131074,6.3313104056751,6.34552210131074,3654.73630534036,0.0,1.0
2019-09-23,8.95,8.95,8.83,8.85,2695,6.35973379694637,6.35973379694637,6.27446362313257,6.2886753187682,3792.65088290037,0.0,1.0
2019-09-24,8.9,8.9,8.9,8.9,3332,6.32420455785729,6.32420455785729,6.32420455785729,6.32420455785729,4689.09563704046,0.0,1.0
2019-09-25,8.93,8.97,8.89,8.9,15377,6.34552210131074,6.37394549258201,6.31709871003947,6.32420455785729,21639.9230524523,0.0,1.0
2019-09-26,8.91,8.96,8.9,8.9,16105,6.3313104056751,6.36683964476419,6.32420455785729,6.32420455785729,22664.4313428982,0.0,1.0
2019-09-27,8.9,8.9,8.9,8.9,1001,6.32420455785729,6.32420455785729,6.32420455785729,6.32420455785729,1408.698899363,0.0,1.0
2019-09-30,8.9,8.98,8.9,8.95,3271,6.32420455785729,6.38105134039982,6.32420455785729,6.35973379694637,4603.25084896739,0.0,1.0
2019-10-01,8.9,8.92,8.9,8.91,3120,6.32420455785729,6.33841625349292,6.32420455785729,6.3313104056751,4390.74981619635,0.0,1.0
2019-10-02,8.78,8.9,8.74,8.9,49445,6.23893438404348,6.32420455785729,6.21051099277221,6.32420455785729,69583.5335454579,0.0,1.0
2019-10-03,8.8,8.81,8.77,8.78,2905,6.25314607967911,6.26025192749693,6.23182853622566,6.23893438404348,4088.18212052898,0.0,1.0
2019-10-04,8.85,8.88,8.73,8.75,2904,6.2886753187682,6.30999286222165,6.20340514495439,6.21761684059003,4086.77482892122,0.0,1.0
2019-10-07,8.78,8.97,8.63,8.63,2991,6.23893438404348,6.37394549258201,6.13234666677622,6.13234666677622,4209.20919879592,0.0,1.0
2019-10-08,8.77,8.77,8.77,8.77,106,6.23182853622566,6.23182853622566,6.23182853622566,6.23182853622566,149.172910422056,0.0,1.0
2019-10-09,8.78,8.79,8.75,8.79,1267,6.23893438404348,6.2460402318613,6.21761684059003,6.2460402318613,1783.03846702589,0.0,1.0
2019-10-10,8.97,8.97,8.47,8.75,31562,6.37394549258201,6.37394549258201,6.01865310169115,6.21761684059003,44416.9377239709,0.0,1.0
2019-10-11,9.01,9.12,8.97,8.97,17420,6.40236888385328,6.48053320984926,6.37394549258201,6.37394549258201,24515.0198070963,0.0,1.0
2019-10-14,8.79,8.96,8.76,8.96,6620,6.2460402318613,6.36683964476419,6.22472268840785,6.36683964476419,9316.27044333969,0.0,1.0
2019-10-15,9.02,9.03,8.9,8.91,5318,6.40947473167109,6.41658057948891,6.32420455785729,6.3313104056751,7483.97677004237,0.0,1.0
2019-10-16,9.01,9.01,9.01,9.01,2103,6.40236888385328,6.40236888385328,6.40236888385328,6.40236888385328,2959.53425110927,0.0,1.0
2019-10-17,8.96,8.97,8.93,8.93,3149,6.36683964476419,6.37394549258201,6.34552210131074,6.34552210131074,4431.56127282125,0.0,1.0
2019-10-18,8.92,8.94,8.91,8.91,5767,6.33841625349292,6.35262794912855,6.3313104056751,6.3313104056751,8115.85070192447,0.0,1.0
2019-10-21,9.1,9.1,8.95,8.97,17556,6.46632151421363,6.46632151421363,6.35973379694637,6.37394549258201,24706.411465751,0.0,1.0
2019-10-22,9.16,9.26,9.05,9.05,14315,6.50895660112053,6.5800150792987,6.43079227512454,6.43079227512454,20145.3793650163,0.0,1.0
2019-10-23,9.19,9.19,9.16,9.16,3006,6.53027414457398,6.53027414457398,6.50895660112053,6.50895660112053,4230.31857291226,0.0,1.0
2019-10-24,9.14,9.14,9.12,9.12,2941,6.4947449054849,6.4947449054849,6.48053320984926,6.48053320984926,4138.84461840816,0.0,1.0
2019-10-25,9.05,9.1,9.05,9.1,870,6.43079227512454,6.46632151421363,6.43079227512454,6.46632151421363,1224.34369874706,0.0,1.0
2019-10-28,9.15,9.16,9.06,9.08,3592,6.50185075330272,6.50895660112053,6.43789812294236,6.452109818578,5054.99145505682,0.0,1.0
2019-10-29,9.23,9.24,9.18,9.2,8168,6.55869753584525,6.56580338366307,6.52316829675617,6.5373799923918,11494.7578521448,0.0,1.0
2019-10-30,9.25,9.25,8.91,8.93,6014,6.57290923148089,6.57290923148089,6.3313104056751,6.34552210131074,8463.45172904001,0.0,1.0
2019-10-31,9.2,9.21,9.2,9.2,2076,6.5373799923918,6.54448584020962,6.5373799923918,6.5373799923918,2921.53737769988,0.0,1.0
2019-11-01,9.18,9.21,9.18,9.2,6293,6.52316829675617,6.54448584020962,6.52316829675617,6.5373799923918,8856.08608760372,0.0,1.0
2019-11-04,9.2,9.2,9.12,9.18,5380,6.5373799923918,6.5373799923918,6.48053320984926,6.52316829675617,7571.22884972319,0.0,1.0
2019-11-05,9.19,9.19,9.17,9.17,2565,6.53027414457398,6.53027414457398,6.51606244893835,6.51606244893835,3609.70297389219,0.0,1.0
2019-11-06,9.21,9.25,9.15,9.15,4052,6.54448584020962,6.57290923148089,6.50185075330272,6.50185075330272,5702.34559462423,0.0,1.0
2019-11-07,9.27,9.27,9.17,9.17,1011,6.58712092711652,6.58712092711652,6.51606244893835,6.51606244893835,1422.77181544055,0.0,1.0
2019-11-08,9.26,9.3,9.25,9.3,4908,6.5800150792987,6.60843847056997,6.57290923148089,6.60843847056997,6906.98721086272,0.0,1.0
2019-11-11,9.29,9.3,9.25,9.29,2326,6.60133262275216,6.60843847056997,6.57290923148089,6.60133262275216,3273.36027963869,0.0,1.0
2019-11-12,9.2,9.28,9.18,9.27,2814,6.5373799923918,6.59422677493434,6.52316829675617,6.58712092711652,3960.11858422325,0.0,1.0
2019-11-13,9.34,9.39,9.19,9.22,9796,6.63686186184124,6.67239110093033,6.53027414457398,6.55159168802744,13785.8285895703,0.0,1.0
2019-11-14,9.34,9.4,9.34,9.35,11764,6.63686186184124,6.67949694874815,6.63686186184124,6.64396770965906,16555.3784736327,0.0,1.0
2019-11-15,9.32,9.4,9.28,9.31,3963,6.62265016620561,6.67949694874815,6.59422677493434,6.61554431838779,5577.09664153402,0.0,1.0
2019-11-18,9.26,9.35,9.2,9.35,2705,6.5800150792987,6.64396770965906,6.5373799923918,6.64396770965906,3806.72379897793,0.0,1.0
2019-11-19,9.25,9.27,9.2,9.2,20400,6.57290923148089,6.58712092711652,6.5373799923918,6.5373799923918,28708.7487982069,0.0,1.0
2019-11-20,9.12,9.29,9.12,9.29,7331,6.48053320984926,6.60133262275216,6.48053320984926,6.60133262275216,10316.8547764537,0.0,1.0
2019-11-21,9.16,9.26,9.11,9.26,6925,6.50895660112053,6.5800150792987,6.47342736203145,6.5800150792987,9745.49438370505,0.0,1.0
2019-11-22,9.18,9.18,9.13,9.13,4678,6.52316829675617,6.52316829675617,6.48763905766708,6.48763905766708,6583.31014107901,0.0,1.0
2019-11-25,9.26,9.26,9.15,9.15,13269,6.5800150792987,6.5800150792987,6.50185075330272,6.50185075330272,18673.3523433043,0.0,1.0
2019-11-26,9.35,9.35,9.29,9.29,36372,6.64396770965906,6.64396770965906,6.60133262275216,6.60133262275216,51186.0103572736,0.0,1.0
2019-11-27,9.27,9.27,9.24,9.24,2194,6.58712092711652,6.58712092711652,6.56580338366307,6.56580338366307,3087.597787415,0.0,1.0
2019-11-29,9.22,9.22,9.16,9.16,2381,6.55159168802744,6.55159168802744,6.50895660112053,6.50895660112053,3350.76131806523,0.0,1.0
2019-12-02,9.22,9.22,9.21,9.21,381,6.55159168802744,6.55159168802744,6.54448584020962,6.54448584020962,536.178102554746,0.0,1.0
2019-12-03,9.21,9.21,9.04,9.13,2300,6.54448584020962,6.54448584020962,6.42368642730673,6.48763905766708,3236.77069783705,0.0,1.0
2019-12-04,9.28,9.28,9.18,9.18,1243,6.59422677493434,6.59422677493434,6.52316829675617,6.52316829675617,1749.26346843976,0.0,1.0
2019-12-05,9.18,9.35,9.18,9.29,5045,6.52316829675617,6.64396770965906,6.52316829675617,6.60133262275216,7099.78616112518,0.0,1.0
2019-12-06,9.28,9.3,9.27,9.27,2495,6.59422677493434,6.60843847056997,6.58712092711652,6.58712092711652,3511.19256134932,0.0,1.0
2019-12-09,9.25,9.27,9.25,9.25,8400,6.57290923148089,6.58712092711652,6.57290923148089,6.57290923148089,11821.249505144,0.0,1.0
2019-12-10,9.2,9.22,9.15,9.21,5581,6.5373799923918,6.55159168802744,6.50185075330272,6.54448584020962,7854.094462882,0.0,1.0
2019-12-11,9.37,9.42,9.15,9.18,38691,6.65817940529469,6.69370864438378,6.50185075330272,6.52316829675617,54449.519595658,0.0,1.0
2019-12-12,9.44,9.49,9.41,9.41,55858,6.70792034001941,6.7434495791085,6.68660279656596,6.68660279656596,78608.4946259923,0.0,1.0
2019-12-13,9.43,9.45,9.43,9.45,979,6.7008144922016,6.71502618783723,6.7008144922016,6.71502618783723,1377.73848399238,0.0,1.0
2019-12-16,9.5,9.6,9.24,9.24,82621,6.75055542692632,6.82161390510449,6.56580338366307,6.56580338366307,116271.839924346,0.0,1.0
2019-12-17,9.46,9.49,9.39,9.41,25519,6.72213203565505,6.7434495791085,6.67239110093033,6.68660279656596,35912.674538306,0.0,1.0
2019-12-18,9.5,9.5,9.44,9.44,1443,6.75055542692632,6.75055542692632,6.70792034001941,6.70792034001941,2030.72178999081,0.0,1.0
2019-12-19,9.65,9.65,9.5,9.5,11151,6.85714314419358,6.85714314419358,6.75055542692632,6.75055542692632,15692.7087180787,0.0,1.0
2019-12-20,9.65,9.66,9.58,9.62,46855,6.85714314419358,6.86424899201139,6.80740220946885,6.83582560074012,65938.6482813717,0.0,1.0
2019-12-23,9.63,9.63,9.6,9.6,3796,6.84293144855794,6.84293144855794,6.82161390510449,6.82161390510449,5342.07894303889,0.0,1.0
2019-12-24,9.66,9.67,9.66,9.67,6961,6.86424899201139,6.87135483982921,6.86424899201139,6.87135483982921,9796.15688158423,0.0,1.0
2019-12-26,9.6,9.63,9.59,9.59,2514,6.82161390510449,6.84293144855794,6.81450805728667,6.81450805728667,3537.93110189667,0.0,1.0
2019-12-27,9.55,9.59,9.43,9.45,7970,6.94568200800358,6.9747738698172,6.85840642256269,6.87295235346951,10958.3911144066,0.2246,1.0
2019-12-30,9.48,9.64,9.06,9.64,16991,6.89477124982973,7.01113869708424,6.58930670078664,7.01113869708424,23361.8599027456,0.0,1.0
2019-12-31,9.38,9.39,9.29,9.37,5363,6.82204159529566,6.82931456074907,6.756584906215,6.81476862984225,7373.88350646957,0.0,1.0
2020-01-02,9.52,9.53,9.44,9.44,5850,6.92386311164336,6.93113607709676,6.8656793880161,6.8656793880161,8043.48657707383,0.0,1.0
2020-01-03,9.52,9.55,9.49,9.49,4378,6.92386311164336,6.94568200800358,6.90204421528314,6.90204421528314,6019.55286058619,0.0,1.0
2020-01-06,9.44,9.45,9.32,9.43,15530,6.8656793880161,6.87295235346951,6.77840380257522,6.85840642256269,21353.0506909328,0.0,1.0
2020-01-07,9.45,9.67,9.34,9.44,36403,6.87295235346951,7.03295759344446,6.79294973348203,6.8656793880161,50052.4857889263,0.0,1.0
2020-01-08,9.57,9.67,9.29,9.52,10011,6.96022793891039,7.03295759344446,6.756584906215,6.92386311164336,13764.6742090746,0.0,1.0
2020-01-09,9.55,9.62,9.5,9.56,3977,6.94568200800358,6.99659276617742,6.90931718073654,6.95295497345698,5468.19591743977,0.0,1.0
2020-01-10,9.62,9.7,9.53,9.58,30857,6.99659276617742,7.05477648980468,6.93113607709676,6.9675009043638,42426.9855228662,0.0,1.0
2020-01-13,9.63,9.67,9.59,9.59,5985,7.00386573163083,7.03295759344446,6.9747738698172,6.9747738698172,8229.10549808323,0.0,1.0
2020-01-14,9.49,9.67,9.47,9.67,4035,6.90204421528314,7.03295759344446,6.88749828437632,7.03295759344446,5547.94330572528,0.0,1.0
2020-01-15,9.6,9.61,9.49,9.49,10918,6.98204683527061,6.98931980072402,6.90204421528314,6.90204421528314,15011.7583672636,0.0,1.0
2020-01-16,9.62,9.65,9.57,9.57,11667,6.99659276617742,7.01841166253765,6.96022793891039,6.96022793891039,16041.5996401232,0.0,1.0
2020-01-17,9.63,9.63,9.57,9.6,4745,7.00386573163083,7.00386573163083,6.96022793891039,6.98204683527061,6524.16133473767,0.0,1.0
2020-01-21,9.65,9.67,9.5,9.66,22247,7.01841166253765,7.03295759344446,6.90931718073654,7.02568462799105,30588.623227378,0.0,1.0
2020-01-22,9.55,9.64,9.55,9.62,7171,6.94568200800358,7.01113869708424,6.94568200800358,6.99659276617742,9859.80209302503,0.0,1.0
2020-01-23,9.51,9.6,9.5,9.54,5700,6.91659014618995,6.98204683527061,6.90931718073654,6.93840904255017,7837.24333150784,0.0,1.0
2020-01-24,9.55,9.62,9.52,9.59,6491,6.94568200800358,6.99659276617742,6.92386311164336,6.9747738698172,8924.83271312585,0.0,1.0
2020-01-27,9.4,9.48,9.4,9.48,5964,6.83658752620247,6.89477124982973,6.83658752620247,6.89477124982973,8200.23144370399,0.0,1.0
2020-01-28,9.6,9.6,9.45,9.45,7210,6.98204683527061,6.98204683527061,6.87295235346951,6.87295235346951,9913.4253368722,0.0,1.0
2020-01-29,9.64,9.67,9.53,9.67,1189,7.01113869708424,7.03295759344446,6.93113607709676,7.03295759344446,1634.82145985313,0.0,1.0
2020-01-30,9.55,9.55,9.4781,9.55,7634,6.94568200800358,6.94568200800358,6.89338938639358,6.94568200800358,10496.4062443387,0.0,1.0
2020-01-31,9.49,9.49,9.48,9.48,3749,6.90204421528314,6.90204421528314,6.89477124982973,6.89477124982973,5154.70618417945,0.0,1.0
2020-02-03,9.5,9.53,9.48,9.53,3335,6.90931718073654,6.93113607709676,6.89477124982973,6.93113607709676,4585.47482641731,0.0,1.0
2020-02-04,9.67,9.67,9.53,9.53,11033,7.03295759344446,7.03295759344446,6.93113607709676,6.93113607709676,15169.8781888642,0.0,1.0
2020-02-05,9.46,9.67,9.46,9.67,31755,6.88022531892292,7.03295759344446,6.88022531892292,7.03295759344446,43661.6950863213,0.0,1.0
2020-02-06,9.59,9.6,9.51,9.56,10664,6.9747738698172,6.98204683527061,6.91659014618995,6.95295497345698,14662.5198047719,0.0,1.0
2020-02-07,9.54,9.75,9.5,9.57,67030,6.93840904255017,7.09114131707172,6.90931718073654,6.96022793891039,92163.2316685913,0.0,1.0
2020-02-10,9.66,9.67,9.6,9.6,17078,7.02568462799105,7.03295759344446,6.98204683527061,6.98204683527061,23481.4809851738,0.0,1.0
2020-02-11,9.67,9.74,9.67,9.67,28173,7.03295759344446,7.08386835161831,7.03295759344446,7.03295759344446,38736.6063822053,0.0,1.0
2020-02-12,9.6,9.7,9.58,9.67,17593,6.98204683527061,7.05477648980468,6.9675009043638,7.03295759344446,24189.5827949504,0.0,1.0
2020-02-13,9.61,9.61,9.59,9.59,1628,6.98931980072402,6.98931980072402,6.9747738698172,6.9747738698172,2238.42669187627,0.0,1.0
2020-02-14,9.6,9.6,9.55,9.55,2837,6.98204683527061,6.98204683527061,6.94568200800358,6.94568200800358,3900.7472511382,0.0,1.0
2020-02-18,9.21,9.54,9.21,9.53,10500,6.69840118258774,6.93840904255017,6.69840118258774,6.93113607709676,14437.0271896197,0.0,1.0
2020-02-19,9.56,9.56,9.48,9.48,6313,6.95295497345698,6.95295497345698,6.89477124982973,6.89477124982973,8680.09072838755,0.0,1.0
2020-02-20,9.56,9.56,9.55,9.55,1415,6.95295497345698,6.95295497345698,6.94568200800358,6.94568200800358,1945.56128317256,0.0,1.0
2020-02-21,9.6,9.6,9.5,9.5,3950,6.98204683527061,6.98204683527061,6.90931718073654,6.90931718073654,5431.07213323789,0.0,1.0
2020-02-24,9.32,9.36,9.31,9.36,5071,6.77840380257522,6.80749566438885,6.77113083712181,6.80749566438885,6972.39665510109,0.0,1.0
2020-02-25,9.09,9.3,9.06,9.3,10323,6.61112559714686,6.76385787166841,6.58930670078664,6.76385787166841,14193.6601598518,0.0,1.0
2020-02-26,9.05,9.24,8.8,9.18,19193,6.58203373533323,6.72022007894796,6.40020959899806,6.67658228622752,26389.5107476544,0.0,1.0
2020-02-27,8.81,8.9,8.81,8.81,9065,6.40748256445147,6.47293925353213,6.40748256445147,6.40748256445147,12463.9668070383,0.0,1.0
2020-02-28,8.55,8.8,8.52,8.54,8191,6.21838546266289,6.40020959899806,6.19656656630267,6.21111249720948,11262.2561628738,0.0,1.0
2020-03-02,8.72,8.72,8.62,8.62,5538,6.34202587537081,6.34202587537081,6.26929622083674,6.26929622083674,7614.50062629656,0.0,1.0
2020-03-03,8.71,8.78,8.71,8.78,6105,6.3347529099174,6.38566366809125,6.3347529099174,6.38566366809125,8394.10009453602,0.0,1.0
2020-03-04,8.94,8.95,8.77,8.86,9705,6.50203111534576,6.50930408079916,6.37839070263784,6.4438473917185,13343.9379881199,0.0,1.0
2020-03-05,8.66,8.81,8.15,8.81,16281,6.29838808265036,6.40748256445147,5.92746684452661,6.40748256445147,22385.6418737332,0.0,1.0
2020-03-06,8.64,8.64,8.56,8.56,4780,6.28384215174355,6.28384215174355,6.2256584281163,6.2256584281163,6572.28475870306,0.0,1.0
2020-03-09,8.17,8.5,7.98,8.5,31832,5.94201277543343,6.18202063539585,5.8038264318187,6.18202063539585,43767.5666190451,0.0,1.0
2020-03-10,8.13,8.49,8.12,8.49,4916,5.9129209136198,6.17474766994245,5.90564794816639,6.17474766994245,6759.2786346829,0.0,1.0
2020-03-11,7.85,8.05,7.71,8.05,8150,5.70927788092441,5.85473718999254,5.60745636457671,5.85473718999254,11205.8830090858,0.0,1.0
2020-03-12,7.14,7.45,6.89,7.45,19457,5.19289733373252,5.41835926278813,5.01107319739734,5.41835926278813,26752.4988598505,0.0,1.0
2020-03-13,7.0,7.38,7.0,7.31,5509,5.09107581738482,5.36744850461428,5.09107581738482,5.31653774644043,7574.6269321538,0.0,1.0
2020-03-16,6.4,6.76,5.76,6.76,29063,4.65469789018041,4.91652464650306,4.18922810116237,4.91652464650306,39960.3163058969,0.0,1.0
2020-03-17,6.46,6.5,6.28,6.32,20479,4.69833568290085,4.72742754471448,4.56742230473952,4.59651416655315,28157.7028396402,0.0,1.0
2020-03-18,5.87,6.2,5.85,5.96,213875,4.26923072114984,4.50923858111227,4.25468479024303,4.3346874102305,294068.494302849,0.0,1.0
2020-03-19,6.5,6.5,5.73,5.75,47860,4.72742754471448,4.72742754471448,4.16740920480215,4.18195513570896,65805.344885257,0.0,1.0
2020-03-20,6.32,6.48,6.31,6.48,13973,4.59651416655315,4.71288161380766,4.58924120109975,4.71288161380766,19212.2458019577,0.0,1.0
2020-03-23,5.91,6.23,5.9,6.18,29786,4.29832258296347,4.53105747747249,4.29104961751006,4.49469265020546,40954.408749525,0.0,1.0
2020-03-24,6.47,6.47,6.04,6.16,58439,4.70560864835426,4.70560864835426,4.39287113385776,4.48014671929864,80350.9935175414,0.0,1.0
2020-03-25,6.61,7.0,6.41,6.41,60108,4.80743016470195,5.09107581738482,4.66197085563381,4.66197085563381,82645.7933632058,0.0,1.0
2020-03-26,7.09,7.09,6.67,6.72,20315,5.15653250646548,5.15653250646548,4.85106795742239,4.88743278468943,27932.210224488,0.0,1.0
2020-03-27,6.88,6.92,6.7,6.8,37665,5.00380023194394,5.03289209375757,4.87288685378261,4.94561650831668,51787.6789616215,0.0,1.0
2020-03-30,6.95,7.0,6.94,7.0,16255,5.05471099011779,5.09107581738482,5.04743802466438,5.09107581738482,22349.8930445017,0.0,1.0
2020-03-31,7.07,7.07,6.61,6.8,20520,5.14198657555867,5.14198657555867,4.80743016470195,4.94561650831668,28214.0759934282,0.0,1.0
2020-04-01,6.62,6.86,6.56,6.56,10881,4.81470313015536,4.98925430103712,4.77106533743492,4.77106533743492,14960.8850333573,0.0,1.0
2020-04-02,6.75,6.84,6.44,6.47,5585,4.90925168104965,4.97470837013031,4.68378975199404,4.70560864835426,7679.12350990724,0.0,1.0
2020-04-03,6.63,6.63,6.52,6.55,1787,4.82197609560877,4.82197609560877,4.74197347562129,4.76379237198151,2457.04453217623,0.0,1.0
2020-04-06,7.01,7.01,6.76,6.93,11724,5.09834878283823,5.09834878283823,4.91652464650306,5.04016505921097,16119.9720734382,0.0,1.0
2020-04-07,7.21,7.31,7.09,7.09,18225,5.24380809190637,5.31653774644043,5.15653250646548,5.15653250646548,25058.5543362685,0.0,1.0
2020-04-08,7.2,7.45,6.99,7.35,23918,5.23653512645296,5.41835926278813,5.08380285193141,5.34562960825406,32886.1729829832,0.0,1.0
2020-04-09,7.39,7.51,7.24,7.24,11750,5.37472147006769,5.46199705550857,5.26562698826659,5.26562698826659,16155.7209026697,0.0,1.0
2020-04-13,7.44,7.49,7.16,7.34,30463,5.41108629733472,5.44745112460176,5.20744326463933,5.33835664280065,41885.2532645129,0.0,1.0
2020-04-14,7.53,7.7,7.3,7.7,4039,5.47654298641539,5.6001833991233,5.30926478098703,5.6001833991233,5553.44312560704,0.0,1.0
2020-04-15,7.27,7.29,7.27,7.29,2115,5.28744588462681,5.30199181553362,5.28744588462681,5.30199181553362,2908.02976248054,0.0,1.0
2020-04-16,7.15,7.59,6.79,7.36,65548,5.20017029918592,5.52018077913583,4.93834354286328,5.35290257370747,90125.5484023993,0.0,1.0
2020-04-17,7.32,7.48,7.22,7.22,9909,5.32381071189384,5.44017815914835,5.25108105735977,5.25108105735977,13624.4288020897,0.0,1.0
2020-04-20,7.3,7.39,7.13,7.13,18917,5.30926478098703,5.37472147006769,5.18562436827911,5.18562436827911,26010.0231758129,0.0,1.0
2020-04-21,7.22,7.24,6.22,7.0,48951,5.25108105735977,5.26562698826659,4.52378451201908,5.09107581738482,67305.4207580071,0.0,1.0
2020-04-22,7.23,7.35,7.0,7.35,20471,5.25835402281318,5.34562960825406,5.09107581738482,5.34562960825406,28146.7031998767,0.0,1.0
2020-04-23,7.25,7.45,7.19,7.19,10377,5.27289995371999,5.41835926278813,5.22926216099955,5.22926216099955,14267.9077282556,0.0,1.0
2020-04-24,7.32,7.34,7.26,7.34,1116,5.32381071189384,5.33835664280065,5.2801729191734,5.33835664280065,1534.44974701101,0.0,1.0
2020-04-27,7.39,7.53,7.21,7.52,30865,5.37472147006769,5.47654298641539,5.24380809190637,5.46927002096198,42437.9851626297,0.0,1.0
2020-04-28,7.44,7.56,7.38,7.46,68683,5.41108629733472,5.49836188277561,5.36744850461428,5.42563222824154,94436.0322347286,0.0,1.0
2020-04-29,7.71,8.17,7.48,7.55,157846,5.60745636457671,5.94201277543343,5.44017815914835,5.4910889173222,217031.142264068,0.0,1.0
2020-04-30,7.75,7.97,7.39,7.61,36926,5.63654822639034,5.79655346636529,5.37472147006769,5.53472671004264,50771.5872384664,0.0,1.0
2020-05-01,7.59,7.75,7.3,7.55,69666,5.52018077913583,5.63654822639034,5.30926478098703,5.4910889173222,95787.612970671,0.0,1.0
2020-05-04,7.43,7.51,7.36,7.47,10796,5.40381333188132,5.46199705550857,5.35290257370747,5.43290519369494,14844.0138608699,0.0,1.0
2020-05-05,7.55,7.56,7.47,7.47,5759,5.4910889173222,5.49836188277561,5.43290519369494,5.43290519369494,7918.36567476379,0.0,1.0
2020-05-06,7.5,7.57,7.49,7.57,2220,5.45472409005516,5.50563484822901,5.44745112460176,5.50563484822901,3052.40003437674,0.0,1.0
2020-05-07,7.66,7.67,7.58,7.67,12134,5.57109153730967,5.57836450276308,5.51290781368242,5.57836450276308,16683.7036113186,0.0,1.0
2020-05-08,7.79,7.79,7.65,7.66,16222,5.66564008820396,5.66564008820396,5.56381857185627,5.57109153730967,22304.5195304772,0.0,1.0
2020-05-11,7.61,7.75,7.57,7.69,16473,5.53472671004264,5.63654822639034,5.50563484822901,5.5929104336699,22649.6332280577,0.0,1.0
2020-05-12,7.46,7.8,7.14,7.54,280943,5.42563222824154,5.67291305365737,5.19289733373252,5.48381595186879,386283.974260317,0.0,1.0
2020-05-13,7.31,7.5,7.28,7.46,57361,5.31653774644043,5.45472409005516,5.29471885008021,5.42563222824154,78868.7920594073,0.0,1.0
2020-05-14,7.27,7.28,7.26,7.28,1844,5.28744588462681,5.29471885008021,5.2801729191734,5.29471885008021,2535.41696549131,0.0,1.0
2020-05-15,7.14,7.18,7.09,7.17,9265,5.28293664604569,5.31253292977704,5.24594129138151,5.30513385884421,12521.8423827807,0.1238,1.0
2020-05-18,7.49,7.53,7.33,7.33,26189,5.54190412869499,5.57150041242634,5.4235189937696,5.4235189937696,35394.9843672577,0.0,1.0
2020-05-19,7.42,7.51,7.23,7.49,85680,5.49011063216513,5.55670227056067,5.34952828444123,5.54190412869499,115798.322218742,0.0,1.0
2020-05-20,7.73,7.78,7.27,7.49,61586,5.71948183108308,5.75647718574727,5.37912456817258,5.54190412869499,83234.774418341,0.0,1.0
2020-05-21,7.65,7.66,7.65,7.66,452,5.66028926362039,5.66768833455322,5.66028926362039,5.66768833455322,610.887507503168,0.0,1.0
2020-05-22,7.56,7.64,7.32,7.64,42033,5.59369762522485,5.65289019268755,5.41611992283676,5.65289019268755,56808.4836346917,0.0,1.0
2020-05-26,7.81,7.9,7.68,7.82,24901,5.77867439854578,5.84526603694132,5.6824864764189,5.78607346947862,33654.2252750805,0.0,1.0
2020-05-27,7.93,8.1,7.85,7.96,28412,5.86746324973983,5.99324745559806,5.80827068227713,5.88966046253834,38399.4156265044,0.0,1.0
2020-05-28,7.67,8.42,7.67,8.02,11082,5.67508740548606,6.23001772544884,5.67508740548606,5.93405488813536,14977.556102102,0.0,1.0
2020-05-29,8.03,8.06,7.99,8.02,19680,5.9414539590682,5.96365117186671,5.91185767533685,5.93405488813536,26597.9339550052,0.0,1.0
2020-06-01,8.16,8.31,8.09,8.09,21735,6.03764188119508,6.14862794518764,5.98584838466522,5.98584838466522,29375.3096804897,0.0,1.0
2020-06-02,8.23,8.39,8.22,8.22,7636,6.08943537772494,6.20782051265033,6.0820363067921,6.0820363067921,10320.2146179075,0.0,1.0
2020-06-03,8.51,8.51,8.31,8.43,11122,6.29660936384438,6.29660936384438,6.14862794518764,6.23741679638168,15031.616943474,0.0,1.0
2020-06-04,8.52,8.59,8.42,8.43,40165,6.30400843477722,6.35580193130708,6.23001772544884,6.23741679638168,54283.8423426211,0.0,1.0
2020-06-05,8.65,8.85,8.56,8.78,37438,6.4001963569041,6.54817777556084,6.33360471850856,6.49638427903098,50598.2444820876,0.0,1.0
2020-06-08,8.66,8.77,8.54,8.73,15199,6.40759542783694,6.48898520809814,6.31880657664289,6.4593889243668,20541.7682003112,0.0,1.0
2020-06-09,8.44,8.53,8.36,8.52,32742,6.24481586731452,6.31140750571005,6.18562329985182,6.30400843477722,44251.5017050193,0.0,1.0
2020-06-10,8.3,8.66,8.2,8.52,73588,6.1412288742548,6.40759542783694,6.06723816492643,6.30400843477722,99455.729871998,0.0,1.0
2020-06-11,7.98,8.28,7.89,8.09,48686,5.90445860440401,6.12643073238912,5.83786696600848,5.98584838466522,65800.1530758833,0.0,1.0
2020-06-12,8.28,8.38,8.07,8.15,16812,6.12643073238912,6.2004214417175,5.97105024279955,6.03024281026224,22721.7716286355,0.0,1.0
2020-06-15,8.17,8.2,8.13,8.13,26007,6.04504095212792,6.06723816492643,6.01544466839657,6.01544466839657,35149.0075390152,0.0,1.0
2020-06-16,8.34,8.51,8.26,8.39,11831,6.17082515798615,6.29660936384438,6.11163259052345,6.20782051265033,15989.845356792,0.0,1.0
2020-06-17,8.42,8.46,8.37,8.37,8880,6.23001772544884,6.25961400918019,6.19302237078466,6.19302237078466,12001.5067845755,0.0,1.0
2020-06-18,8.31,8.4,8.3,8.36,17605,6.14862794518764,6.21521958358317,6.1412288742548,6.18562329985182,23793.5278088347,0.0,1.0
2020-06-19,8.27,8.47,8.13,8.39,35584,6.11903166145629,6.26701308011303,6.01544466839657,6.20782051265033,48092.5244844972,0.0,1.0
2020-06-22,8.39,8.49,8.21,8.36,24204,6.20782051265033,6.2818112219787,6.07463723585927,6.18562329985182,32712.2151141741,0.0,1.0
2020-06-23,8.45,8.55,8.33,8.38,27171,6.25221493824736,6.32620564757573,6.16342608705331,6.2004214417175,36722.1780229393,0.0,1.0
2020-06-24,8.33,8.57,8.15,8.38,22111,6.16342608705331,6.3410037894414,6.03024281026224,6.2004214417175,29883.4815893862,0.0,1.0
2020-06-25,8.44,8.67,8.33,8.33,28511,6.24481586731452,6.41499449876977,6.16342608705331,6.16342608705331,38533.2162089,0.0,1.0
2020-06-26,8.31,8.42,8.29,8.42,11564,6.14862794518764,6.23001772544884,6.13382980332196,6.23001772544884,15628.9892406341,0.0,1.0
2020-06-29,8.36,8.44,8.06,8.37,54219,6.18562329985182,6.24481586731452,5.96365117186671,6.19302237078466,73278.1189586599,0.0,1.0
2020-06-30,8.32,8.42,8.23,8.3,15640,6.15602701612047,6.23001772544884,6.08943537772494,6.1412288742548,21137.7889764371,0.0,1.0
2020-07-01,8.4,8.41,8.35,8.39,22843,6.21521958358317,6.22261865451601,6.17822422891898,6.20782051265033,30872.7949864931,0.0,1.0
2020-07-02,8.55,8.6,8.5,8.52,31268,6.32620564757573,6.36320100223991,6.28921029291154,6.30400843477722,42259.3597004625,0.0,1.0
2020-07-06,8.71,8.75,8.68,8.73,10227,6.44459078250112,6.47418706623247,6.42239356970261,6.4593889243668,13822.0056177763,0.0,1.0
2020-07-07,8.6,8.69,8.56,8.69,29615,6.36320100223991,6.42979264063545,6.33360471850856,6.42979264063545,40025.2954307662,0.0,1.0
2020-07-08,8.77,8.77,8.62,8.69,12472,6.48898520809814,6.48898520809814,6.37799914410559,6.42979264063545,16856.1703397777,0.0,1.0
2020-07-09,8.58,8.77,8.53,8.77,12527,6.34840286037424,6.48898520809814,6.31140750571005,6.48898520809814,16930.5039966641,0.0,1.0
2020-07-10,8.66,8.7,8.64,8.64,12879,6.40759542783694,6.43719171156828,6.39279728597126,6.39279728597126,17406.2394007374,0.0,1.0
2020-07-13,8.6,8.78,8.6,8.7,13825,6.36320100223991,6.49638427903098,6.36320100223991,6.43719171156828,18684.7782991843,0.0,1.0
2020-07-14,8.69,8.7,8.63,8.65,6209,6.42979264063545,6.43719171156828,6.38539821503842,6.4001963569041,8391.59410196276,0.0,1.0
2020-07-15,8.75,8.84,8.75,8.78,8984,6.47418706623247,6.540778704628,6.47418706623247,6.49638427903098,12142.0649721426,0.0,1.0
2020-07-16,8.77,8.81,8.75,8.81,10279,6.48898520809814,6.51858149182949,6.47418706623247,6.51858149182949,13892.2847115599,0.0,1.0
2020-07-17,8.87,8.88,8.82,8.82,9419,6.56297591742651,6.57037498835935,6.52598056276233,6.52598056276233,12729.9766220627,0.0,1.0
2020-07-20,9.09,9.29,8.94,8.98,65946,6.72575547794893,6.87373689660567,6.61476941395637,6.64436569768772,89127.4061278848,0.0,1.0
2020-07-21,9.14,9.19,8.63,9.17,28685,6.76275083261312,6.7997461872773,6.38539821503842,6.78494804541163,38768.3808688681,0.0,1.0
2020-07-22,9.15,9.2075,9.04,9.13,12150,6.77014990354595,6.81269456140977,6.68876012328474,6.75535176168028,16420.9805667334,0.0,1.0
2020-07-23,9.01,9.1455,8.62,9.1,91770,6.66656291048623,6.76682032162618,6.37799914410559,6.73315454888177,124029.085317623,0.0,1.0
2020-07-24,8.95,9.02,8.872,8.96,39711,6.62216848488921,6.67396198141907,6.56445573161308,6.62956755582205,53670.2517930493,0.0,1.0
2020-07-27,9.19,9.2235,9.05,9.05,8513,6.7997461872773,6.82453307490231,6.69615919421758,6.69615919421758,11505.4985649878,0.0,1.0
2020-07-28,9.03,9.21,9.0084,9.0084,12472,6.68136105235191,6.81454432914298,6.66537905913698,6.66537905913698,16856.1703397777,0.0,1.0
2020-07-29,9.02,9.2524,9.02,9.0864,20164,6.67396198141907,6.84591638989821,6.67396198141907,6.72309181241311,27252.0701356059,0.0,1.0
2020-07-30,8.91,8.91,8.85,8.85,5657,6.59257220115786,6.59257220115786,6.54817777556084,6.54817777556084,7645.5544910297,0.0,1.0
2020-07-31,8.83,8.89,8.83,8.83,1237,6.53337963369517,6.57777405929219,6.53337963369517,6.53337963369517,1671.83151942792,0.0,1.0
2020-08-03,9.03,9.096,8.94,8.94,8431,6.68136105235191,6.73019492050863,6.61476941395637,6.61476941395637,11394.6738401752,0.0,1.0
2020-08-04,9.05,9.106,9.03,9.03,16412,6.69615919421758,6.73759399144147,6.68136105235191,6.68136105235191,22181.1632149159,0.0,1.0
2020-08-05,9.13,9.1733,8.7864,9.13,9466,6.75535176168028,6.78738973881946,6.501119684428,6.75535176168028,12793.4981106748,0.0,1.0
2020-08-06,9.23,9.23,9.13,9.13,7199,6.82934247100865,6.82934247100865,6.75535176168028,6.75535176168028,9729.59992591882,0.0,1.0
2020-08-07,9.07,9.17,8.92,9.15,33905,6.71095733608326,6.78494804541163,6.5999712720907,6.77014990354595,45823.3206679091,0.0,1.0
2020-08-10,9.06,9.126,9.02,9.02,28799,6.70355826515042,6.75239213330714,6.67396198141907,6.67396198141907,38922.4542667782,0.0,1.0
2020-08-11,9.15,9.25,9.15,9.23,8721,6.77014990354595,6.84414061287432,6.77014990354595,6.82934247100865,11786.614940122,0.0,1.0
2020-08-12,9.395,9.4112,9.3,9.3,7231,6.95142714140046,6.96341363631166,6.88113596753851,6.88113596753851,9772.84859901639,0.0,1.0
2020-08-13,9.21,9.4,9.21,9.35,8244,6.81454432914298,6.95512667686688,6.81454432914298,6.9181313222027,11141.9394067613,0.0,1.0
2020-08-14,9.34,9.38,9.25,9.25,22833,6.91073225126986,6.94032853500121,6.84414061287432,6.84414061287432,30859.2797761501,0.0,1.0
2020-08-17,9.43,9.43,9.36,9.36,329,6.97732388966539,6.97732388966539,6.92553039313553,6.92553039313553,444.650420284386,0.0,1.0
2020-08-18,9.39,9.55,9.38,9.47,45896,6.94772760593404,7.06611274085944,6.94032853500121,7.00692017339674,62029.409390189,0.0,1.0
2020-08-19,9.5662,9.8099,9.41,9.41,37180,7.07809923577063,7.25841459440387,6.96252574779972,6.96252574779972,50249.5520552385,0.0,1.0
2020-08-20,9.62,9.8,9.49,9.49,38291,7.1179062373893,7.25108951418037,7.02171831526242,7.02171831526242,51751.0919243447,0.0,1.0
2020-08-21,9.53,9.53,9.47,9.47,4186,7.05131459899376,7.05131459899376,7.00692017339674,7.00692017339674,5657.4670495758,0.0,1.0
2020-08-24,9.7757,9.8,9.63,9.63,70665,7.23310977181357,7.25108951418037,7.12530530832213,7.12530530832213,95505.233888742,0.0,1.0
2020-08-25,9.645,9.83,9.6147,9.745,13066,7.13640391472139,7.27328672697888,7.11398472979489,7.21039462404976,17658.9738341513,0.0,1.0
2020-08-26,9.74,9.77,9.6551,9.72,26234,7.20669508858334,7.22889230138185,7.14387697636356,7.19189694671767,35455.8028138011,0.0,1.0
2020-08-27,9.64,9.74,9.54,9.74,2810,7.13270437925497,7.20669508858334,7.0587136699266,7.20669508858334,3797.77410638032,0.0,1.0
2020-08-28,9.48,9.7779,9.47,9.64,6011,7.01431924432958,7.2347375674188,7.00692017339674,7.13270437925497,8123.99293717155,0.0,1.0
2020-08-31,9.54,9.67,9.54,9.67,8349,7.0587136699266,7.15490159205348,7.0587136699266,7.15490159205348,11283.8491153627,0.0,1.0
2020-09-01,9.8101,10.01,9.59,9.59,49424,7.25856257582253,7.40647000376994,7.09570902459079,7.09570902459079,66797.575599196,0.0,1.0
2020-09-02,9.9399,9.9399,9.885,9.93,11824,7.35460251653076,7.35460251653076,7.31398161710948,7.34727743630725,15980.3847095519,0.0,1.0
2020-09-03,9.52,9.87,9.465,9.87,27955,7.04391552806093,7.30288301071022,7.00322063793032,7.30288301071022,37781.7705138298,0.0,1.0
2020-09-04,9.52,9.6,9.48,9.6,5443,7.04391552806093,7.10310809552362,7.01431924432958,7.10310809552362,7356.32898968969,0.0,1.0
2020-09-08,9.34,9.435,9.0485,9.33,9169,6.91073225126986,6.98102342513181,6.69504933357766,6.90333318033702,12392.0963634879,0.0,1.0
2020-09-09,9.7765,9.7992,9.48,9.48,20754,7.2337016974882,7.25049758850574,7.01431924432958,7.01431924432958,28049.4675458424,0.0,1.0
2020-09-10,9.48,9.9391,9.48,9.77,12640,7.01431924432958,7.35401059085613,7.01431924432958,7.22889230138185,17083.2258735399,0.0,1.0
2020-09-11,9.41,9.795,9.41,9.64,6967,6.96252574779972,7.24738997871395,6.96252574779972,7.13270437925497,9416.04704596144,0.0,1.0
2020-09-14,9.65,9.7,9.59,9.59,3528,7.14010345018781,7.17709880485199,7.09570902459079,7.09570902459079,4768.16620900703,0.0,1.0
2020-09-15,9.71,9.8499,9.69,9.69,363,7.18449787578483,7.28801087813522,7.16969973391916,7.16969973391916,490.602135450553,0.0,1.0
2020-09-16,9.83,9.83,9.76,9.76,930,7.27328672697888,7.27328672697888,7.22149323044902,7.22149323044902,1256.91456189811,0.0,1.0
2020-09-17,9.6301,9.7326,9.5001,9.7326,10693,7.12537929903146,7.20121977609304,7.02919137690458,7.20121977609304,14451.8144197597,0.0,1.0
2020-09-18,9.64,9.79,9.64,9.7,4664,7.13270437925497,7.24369044324753,7.13270437925497,7.17709880485199,6303.49410397074,0.0,1.0
2020-09-21,9.26,9.436,9.23,9.43,9684,6.85153968380716,6.98176333222509,6.82934247100865,6.97732388966539,13088.1296961519,0.0,1.0
2020-09-22,9.28,9.3302,9.245,9.29,6824,6.86633782567284,6.90348116175568,6.84044107740791,6.87373689660567,9222.77953805667,0.0,1.0
2020-09-23,9.2255,9.3135,9.219,9.28,7465,6.82601288908887,6.89112471329784,6.82120349298253,6.86633782567284,10089.1045210424,0.0,1.0
2020-09-24,9.19,9.2,9.19,9.2,24948,6.7997461872773,6.80714525821014,6.7997461872773,6.80714525821014,33717.7467636926,0.0,1.0
2020-09-25,9.31,9.31,9.15,9.15,1514,6.88853503847135,6.88853503847135,6.77014990354595,6.77014990354595,2046.20284592875,0.0,1.0
2020-09-28,9.1973,9.516,9.1973,9.4,6821,6.80514750905827,7.04095589968779,6.80514750905827,6.95512667686688,9218.72497495378,0.0,1.0
2020-09-29,9.16,9.42,9.15,9.42,26381,6.77754897447879,6.96992481873256,6.77014990354595,6.96992481873256,35654.4764058431,0.0,1.0
2020-09-30,9.459,9.459,9.29,9.29,5553,6.99878119537062,6.99878119537062,6.87373689660567,6.87373689660567,7504.99630346259,0.0,1.0
2020-10-01,9.23,9.39,9.23,9.39,5028,6.82934247100865,6.94772760593404,6.82934247100865,6.94772760593404,6795.44776045559,0.0,1.0
2020-10-02,9.17,9.17,9.17,9.17,657,6.78494804541163,6.78494804541163,6.78494804541163,6.78494804541163,887.949319534472,0.0,1.0
2020-10-05,9.332,9.335,9.2299,9.2299,6088,6.90481299452359,6.90703271580344,6.82926848029932,6.82926848029932,8228.06005681258,0.0,1.0
2020-10-06,9.31,9.38,9.3,9.32,10209,6.88853503847135,6.94032853500121,6.88113596753851,6.89593410940418,13797.6782391589,0.0,1.0
2020-10-07,9.33,9.3801,9.15,9.38,37357,6.90333318033702,6.94040252571054,6.77014990354595,6.94032853500121,50488.7712783094,0.0,1.0
2020-10-08,9.34,9.39,9.3084,9.36,17789,6.91073225126986,6.94772760593404,6.88735118712209,6.92553039313553,24042.2076791457,0.0,1.0
2020-10-09,9.32,9.45,9.27,9.4,34687,6.89593410940418,6.99212203153107,6.85893875474,6.95512667686688,46880.210116731,0.0,1.0
2020-10-12,9.26,9.4,9.26,9.38,9202,6.85153968380716,6.95512667686688,6.85153968380716,6.94032853500121,12436.6965576198,0.0,1.0
2020-10-13,9.29,9.33,9.26,9.31,6644,6.87373689660567,6.90333318033702,6.85153968380716,6.88853503847135,8979.50575188285,0.0,1.0
2020-10-14,9.3074,9.3652,9.28,9.28,5163,6.88661128002881,6.92937791002061,6.86633782567284,6.86633782567284,6977.90310008596,0.0,1.0
2020-10-15,9.1,9.33,9.1,9.12,5731,6.73315454888177,6.90333318033702,6.73315454888177,6.74795269074744,7745.56704756782,0.0,1.0
2020-10-16,9.19,9.2821,9.13,9.13,31612,6.7997461872773,6.86789163056873,6.75535176168028,6.75535176168028,42724.2829362614,0.0,1.0
2020-10-19,9.11,9.28,9.11,9.2,1010,6.7405536198146,6.86633782567284,6.7405536198146,6.80714525821014,1365.03624464204,0.0,1.0
2020-10-20,9.28,9.361,9.2,9.23,20566,6.86633782567284,6.92627030022882,6.80714525821014,6.82934247100865,27795.3815913941,0.0,1.0
2020-10-21,9.15,9.2533,9.15,9.2533,69251,6.77014990354595,6.84658230628216,6.77014990354595,6.84658230628216,93594.1831462431,0.0,1.0
2020-10-22,9.12,9.1983,9.11,9.11,4579,6.74795269074744,6.80588741615156,6.7405536198146,6.7405536198146,6188.61481605532,0.0,1.0
2020-10-23,9.21,9.23,9.18,9.23,31429,6.81454432914298,6.82934247100865,6.79234711634446,6.82934247100865,42476.9545869846,0.0,1.0
2020-10-26,9.1,9.17,9.1,9.11,3446,6.73315454888177,6.78494804541163,6.73315454888177,6.7405536198146,4657.3414841945,0.0,1.0
2020-10-27,9.1,9.115,9.1,9.1,1860,6.73315454888177,6.74425315528102,6.73315454888177,6.73315454888177,2513.82912379622,0.0,1.0
2020-10-28,8.7297,8.98,8.52,8.98,9883,6.45916695223881,6.64436569768772,6.30400843477722,6.64436569768772,13357.0823819775,0.0,1.0
2020-10-29,8.66,8.8885,8.53,8.84,10319,6.40759542783694,6.57666419865226,6.31140750571005,6.540778704628,13946.3455529318,0.0,1.0
2020-10-30,8.73,8.7489,8.67,8.67,2496,6.4593889243668,6.47337316842986,6.41499449876977,6.41499449876977,3373.39650161041,0.0,1.0
2020-11-02,8.84,8.84,8.84,8.84,1280,6.540778704628,6.540778704628,6.540778704628,6.540778704628,1729.94692390278,0.0,1.0
2020-11-03,8.98,9.035,8.98,8.99,5882,6.64436569768772,6.68506058781833,6.64436569768772,6.65176476862056,7949.64672374698,0.0,1.0
2020-11-04,9.02,9.1917,8.9594,9.03,11842,6.67396198141907,6.80100402933588,6.62912361156608,6.68136105235191,16004.7120881693,0.0,1.0
2020-11-05,9.16,9.43,9.16,9.25,4453,6.77754897447879,6.97732388966539,6.77754897447879,6.84414061287432,6018.32316573364,0.0,1.0
2020-11-06,9.31,9.375,9.2309,9.2309,9187,6.88853503847135,6.93662899953479,6.83000838739261,6.83000838739261,12416.4237421053,0.0,1.0
2020-11-09,9.59,9.82,9.58,9.64,20601,7.09570902459079,7.26588765604604,7.08830995365795,7.13270437925497,27842.6848275946,0.0,1.0
2020-11-10,9.61,9.66,9.59,9.6195,8348,7.11050716645646,7.14750252112065,7.09570902459079,7.11753628384266,11282.4975943284,0.0,1.0
2020-11-11,9.67,9.735,9.6,9.6,16702,7.15490159205348,7.20299555311692,7.10310809552362,7.10310809552362,22573.1043148626,0.0,1.0
2020-11-12,9.65,9.7001,9.65,9.65,8827,7.14010345018781,7.17717279556132,7.14010345018781,7.14010345018781,11929.8761697577,0.0,1.0
2020-11-13,9.7806,9.795,9.73,9.73,2256,7.23673531657066,7.24738997871395,7.19929601765051,7.19929601765051,3049.03145337864,0.0,1.0
2020-11-16,9.89,9.99,9.85,9.86,3853,7.3176811525759,7.39167186190427,7.28808486884455,7.29548393977739,5207.41054515422,0.0,1.0
2020-11-17,9.92,9.92,9.84,9.89,2010,7.33987836537441,7.33987836537441,7.28068579791171,7.3176811525759,2716.55727894108,0.0,1.0
2020-11-18,9.98,9.9889,9.95,9.95,4365,7.38427279097143,7.39085796410166,7.36207557817292,7.36207557817292,5899.38931471533,0.0,1.0
2020-11-19,9.91,9.91,9.91,9.91,146,7.33247929444157,7.33247929444157,7.33247929444157,7.33247929444157,197.322071007661,0.0,1.0
2020-11-20,9.9974,9.9974,9.97,9.97,5350,7.39714717439457,7.39714717439457,7.3768737200386,7.3768737200386,7230.63753349989,0.0,1.0
2020-11-23,10.05,10.05,10.05,10.05,153,7.43606628750129,7.43606628750129,7.43606628750129,7.43606628750129,206.782718247754,0.0,1.0
2020-11-24,9.98,10.28,9.97,10.1,11488,7.38427279097143,7.60624491895655,7.3768737200386,7.47306164216548,15526.2736420274,0.0,1.0
2020-11-25,10.05,10.07,10.01,10.01,2044,7.43606628750129,7.45086442936697,7.40647000376994,7.40647000376994,2762.50899410725,0.0,1.0
2020-11-27,10.16,10.19,10.0596,10.11,3105,7.5174560677625,7.53965328056101,7.44316939559682,7.48046071309832,4196.47281149853,0.0,1.0
2020-11-30,10.06,10.11,10.05,10.05,13372,7.44346535843413,7.48046071309832,7.43606628750129,7.43606628750129,18072.5392706468,0.0,1.0
2020-12-01,10.33,10.33,10.2,10.2,12906,7.64324027362073,7.64324027362073,7.54705235149385,7.54705235149385,17442.7304686635,0.0,1.0
2020-12-02,10.23,10.33,10.2,10.21,19781,7.56924956429236,7.64324027362073,7.54705235149385,7.55445142242669,26734.4375794694,0.0,1.0
2020-12-03,10.33,10.34,10.25,10.25,2735,7.64324027362073,7.65063934455357,7.58404770615804,7.58404770615804,3696.41002880789,0.0,1.0
2020-12-04,10.3792,10.42,10.36,10.37,18223,7.67964370261029,7.70983191201627,7.66543748641924,7.67283655735208,24628.7678080315,0.0,1.0
2020-12-07,10.33,10.37,10.29,10.37,10126,7.64324027362073,7.67283655735208,7.61364398988938,7.67283655735208,13685.5019933121,0.0,1.0
2020-12-08,10.42,10.42,10.275,10.2892,16165,7.70983191201627,7.70983191201627,7.60254538349013,7.61305206421476,21847.337519444,0.0,1.0
2020-12-09,10.43,10.55,10.25,10.36,129772,7.7172309829491,7.80601983414315,7.58404770615804,7.66543748641924,175389.587663056,0.0,1.0
2020-12-10,10.36,10.4407,10.27,10.34,31045,7.66543748641924,7.72514798884724,7.59884584802371,7.65063934455357,41957.9705098138,0.0,1.0
2020-12-11,10.27,10.28,10.27,10.27,2310,7.59884584802371,7.60624491895655,7.59884584802371,7.59884584802371,3122.01358923079,0.0,1.0
2020-12-14,10.2922,10.4039,10.2,10.35,10535,7.61527178549461,7.6979194078144,7.54705235149385,7.65803841548641,14238.2740963404,0.0,1.0
2020-12-15,10.39,10.39,10.29,10.29,8912,7.68763469921775,7.68763469921775,7.61364398988938,7.61364398988938,12044.7554576731,0.0,1.0
2020-12-16,10.41,10.4712,10.4,10.42,6932,7.70243284108343,7.74771515519239,7.69503377015059,7.70983191201627,9368.74380976097,0.0,1.0
2020-12-17,10.54,10.54,10.49,10.5,4617,7.79862076321031,7.79862076321031,7.76162540854613,7.76902447947896,6239.97261535869,0.0,1.0
2020-12-18,10.4948,10.526,10.4011,10.5,6830,7.76517696259389,7.78826206390434,7.6958476679532,7.76902447947896,9230.88866426247,0.0,1.0
2020-12-21,10.28,10.3,10.2,10.26,13690,7.60624491895655,7.62104306082222,7.54705235149385,7.59144677709087,18502.3229595539,0.0,1.0
2020-12-22,10.26,10.35,10.17,10.32,5418,7.59144677709087,7.65803841548641,7.52485513869534,7.6358412026879,7322.54096383222,0.0,1.0
2020-12-23,10.463,10.51,10.29,10.37,8019,7.74164791702747,7.7764235504118,7.61364398988938,7.67283655735208,10837.847174044,0.0,1.0
2020-12-24,10.4354,10.5185,10.0,10.44,4863,7.72122648125283,7.78271276070471,7.39907093283711,7.72463005388194,6572.44678979625,0.0,1.0
2020-12-28,10.555,10.705,10.51,10.55,16037,7.80971936960957,7.92070543360212,7.7764235504118,7.80601983414315,21674.3428270538,0.0,1.0
2020-12-29,10.58,10.68,10.3533,10.515,21501,7.87956659921555,7.95404265402855,7.71072938295447,7.8311571635871,28869.6817439993,0.0694,1.0
2020-12-30,10.54,10.57,10.52,10.53,35495,7.84977617729035,7.87211899373425,7.83488096632775,7.84232857180905,47659.6136692831,0.0,1.0
2020-12-31,10.4,10.49,10.4,10.42,5469,7.74550970055215,7.81253814988385,7.74550970055215,7.76040491151475,7343.29982130749,0.0,1.0
2021-01-04,10.55,10.6898,10.5,10.6,12592,7.85722378277165,7.96134130740022,7.81998575536515,7.89446181017815,16907.4476778029,0.0,1.0
2021-01-05,10.64,10.68,10.58,10.66,4027,7.92425223210335,7.95404265402855,7.87956659921555,7.93914744306595,5407.10703609531,0.0,1.0
2021-01-06,10.67,10.79,10.6,10.63,7697,7.94659504854725,8.03596631432285,7.89446181017815,7.91680462662205,10334.8653729391,0.0,1.0
2021-01-07,10.8592,10.8592,10.66,10.66,30681,8.08750374425345,8.08750374425345,7.93914744306595,7.93914744306595,41195.7911533251,0.0,1.0
2021-01-08,10.79,10.895,10.34,10.83,7158,8.03596631432285,8.1141661718765,7.70082406766434,8.06575673624805,9611.14282701024,0.0,1.0
2021-01-11,10.68,10.72,10.49,10.68,47959,7.95404265402855,7.98383307595375,7.81253814988385,7.95404265402855,64395.1940263459,0.0,1.0
2021-01-12,10.65,10.65,10.55,10.61,9772,7.93169983758465,7.93169983758465,7.85722378277165,7.90190941565945,13120.9957677485,0.0,1.0
2021-01-13,10.61,10.68,10.37,10.57,45124,7.90190941565945,7.95404265402855,7.72316688410824,7.87211899373425,60588.6014146424,0.0,1.0
2021-01-14,10.65,10.72,10.555,10.58,5010,7.93169983758465,7.98383307595375,7.8609475855123,7.87956659921555,6726.9943508412,0.0,1.0
2021-01-15,10.57,10.65,10.57,10.6118,3859,7.87211899373425,7.93169983758465,7.87211899373425,7.90324998464608,5181.53117762399,0.0,1.0
2021-01-19,10.665,10.71,10.59,10.62,5105,7.9428712458066,7.97638547047245,7.88701420469685,7.90935702114075,6854.55212795296,0.0,1.0
2021-01-20,10.655,10.7,10.63,10.65,5774,7.9354236403253,7.96893786499115,7.91680462662205,7.93169983758465,7752.8274215084,0.0,1.0
2021-01-21,10.65,10.65,10.65,10.65,286,7.93169983758465,7.93169983758465,7.93169983758465,7.93169983758465,384.01604477856,0.0,1.0
2021-01-22,10.72,10.72,10.59,10.6,4777,7.98383307595375,7.98383307595375,7.88701420469685,7.89446181017815,6414.14211855657,0.0,1.0
2021-01-25,10.5,10.6,10.43,10.55,31578,7.81998575536515,7.89446181017815,7.76785251699605,7.85722378277165,42400.2051119488,0.0,1.0
2021-01-26,10.54,10.59,10.53,10.59,9033,7.84977617729035,7.88701420469685,7.84232857180905,7.88701420469685,12128.7305331634,0.0,1.0
2021-01-27,10.29,10.54,10.18,10.38,95831,7.66358604025784,7.84977617729035,7.58166237996354,7.73061448958955,128673.571983126,0.0,1.0
2021-01-28,10.34,10.5199,10.24,10.39,13865,7.70082406766434,7.83480649027293,7.62634801285134,7.73806209507085,18616.7218911005,0.0,1.0
2021-01-29,10.3064,10.352,10.24,10.34,45623,7.67580011324718,7.7097611942419,7.62634801285134,7.70082406766434,61258.6154228399,0.0,1.0
2021-02-01,10.29,10.41,10.29,10.3,11501,7.66358604025784,7.75295730603345,7.66358604025784,7.67103364573914,15442.5473111826,0.0,1.0
2021-02-02,10.4,10.43,10.37,10.37,8235,7.74550970055215,7.76785251699605,7.72316688410824,7.72316688410824,11057.2452054246,0.0,1.0
2021-02-03,10.38,10.46,10.36,10.45,45799,7.73061448958955,7.79019533343995,7.71571927862694,7.78274772795865,61494.9329888575,0.0,1.0
2021-02-04,10.37,10.465,10.28,10.35,11798,7.72316688410824,7.7939191361806,7.65613843477654,7.70827167314564,15841.3332038372,0.0,1.0
2021-02-05,10.425,10.53,10.34,10.43,7312,7.7641287142554,7.84232857180905,7.70082406766434,7.76785251699605,9817.92069727561,0.0,1.0
2021-02-08,10.415,10.465,10.37,10.43,5637,7.7566811087741,7.7939191361806,7.72316688410824,7.76785251699605,7568.87567977881,0.0,1.0
2021-02-09,10.47,10.47,10.45,10.45,2565,7.79764293892125,7.79764293892125,7.78274772795865,7.78274772795865,3444.0599820175,0.0,1.0
2021-02-10,10.4501,10.58,10.45,10.58,2496,7.78282220401346,7.87956659921555,7.78274772795865,7.87956659921555,3351.41275443106,0.0,1.0
2021-02-11,10.4399,10.52,10.4,10.5,25203,7.77522564642253,7.83488096632775,7.74550970055215,7.81998575536515,33840.4069110281,0.0,1.0
2021-02-12,10.49,10.49,10.41,10.41,3826,7.81253814988385,7.81253814988385,7.75295730603345,7.75295730603345,5137.22163399569,0.0,1.0
2021-02-16,10.575,10.62,10.51,10.61,5396,7.8758427964749,7.90935702114075,7.82743336084645,7.90190941565945,7245.28173994793,0.0,1.0
2021-02-17,10.56,10.56,10.39,10.39,15585,7.86467138825295,7.86467138825295,7.73806209507085,7.73806209507085,20926.1890135449,0.0,1.0
2021-02-18,10.55,10.5607,10.49,10.49,7096,7.85722378277165,7.86519272063664,7.81253814988385,7.81253814988385,9527.89459352678,0.0,1.0
2021-02-19,10.58,10.635,10.26,10.6224,17001,7.87956659921555,7.9205284293627,7.64124322381394,7.91114444645626,22827.4712492318,0.0,1.0
2021-02-22,10.51,10.575,10.25,10.47,24918,7.82743336084645,7.8758427964749,7.63379561833264,7.79764293892125,33457.7335796928,0.0,1.0
2021-02-23,10.39,10.455,10.39,10.395,9664,7.73806209507085,7.7864715306993,7.73806209507085,7.74178589781149,12975.9827158741,0.0,1.0
2021-02-24,10.48,10.5,10.43,10.43,4724,7.80509054440255,7.81998575536515,7.76785251699605,7.76785251699605,6342.97830606264,0.0,1.0
2021-02-25,10.48,10.48,10.48,10.48,1,7.80509054440255,7.80509054440255,7.80509054440255,7.80509054440255,1.34271344328168,0.0,1.0
2021-02-26,10.43,10.47,10.26,10.26,14677,7.76785251699605,7.79764293892125,7.64124322381394,7.64124322381394,19707.0052070452,0.0,1.0
2021-03-01,10.52,10.68,10.352,10.64,37186,7.83488096632775,7.95404265402855,7.7097611942419,7.92425223210335,49930.1421018724,0.0,1.0
2021-03-02,10.5605,10.65,10.54,10.581,8980,7.86504376852701,7.93169983758465,7.84977617729035,7.88031135976368,12057.5667206695,0.0,1.0
2021-03-03,10.51,10.6485,10.44,10.5001,11134,7.82743336084645,7.93058269676245,7.77530012247735,7.82006023141996,14949.7714774982,0.0,1.0
2021-03-04,10.35,10.51,10.35,10.51,7540,7.70827167314564,7.82743336084645,7.70827167314564,7.82743336084645,10124.0593623438,0.0,1.0
2021-03-05,10.4,10.49,10.355,10.47,7391,7.74550970055215,7.81253814988385,7.71199547588629,7.79764293892125,9923.99505929487,0.0,1.0
2021-03-08,10.36,10.36,10.36,10.36,121,7.71571927862694,7.71571927862694,7.71571927862694,7.71571927862694,162.468326637083,0.0,1.0
2021-03-09,10.5798,10.58,10.55,10.5535,724,7.87941764710592,7.87956659921555,7.85722378277165,7.8598304446901,972.124532935934,0.0,1.0
2021-03-10,10.625,10.71,10.56,10.56,30437,7.9130808238814,7.97638547047245,7.86467138825295,7.86467138825295,40868.1690731644,0.0,1.0
2021-03-11,10.7041,10.7063,10.59,10.63,11434,7.97199138323848,7.97362985644437,7.88701420469685,7.91680462662205,15352.5855104827,0.0,1.0
2021-03-12,10.66,10.68,10.59,10.63,10330,7.93914744306595,7.95404265402855,7.88701420469685,7.91680462662205,13870.2298690997,0.0,1.0
2021-03-15,10.66,10.66,10.6,10.64,6497,7.93914744306595,7.93914744306595,7.89446181017815,7.92425223210335,8723.60924100105,0.0,1.0
2021-03-16,10.6,10.6797,10.55,10.55,14028,7.89446181017815,7.95381922586411,7.85722378277165,7.85722378277165,18835.5841823554,0.0,1.0
2021-03-17,10.65,10.66,10.3145,10.56,31764,7.93169983758465,7.93914744306595,7.68183267368703,7.86467138825295,42649.9498123992,0.0,1.0
2021-03-18,10.47,10.66,10.47,10.53,1012,7.79764293892125,7.93914744306595,7.79764293892125,7.84232857180905,1358.82600460106,0.0,1.0
2021-03-19,10.55,10.6,10.42,10.42,4154,7.85722378277165,7.89446181017815,7.76040491151475,7.76040491151475,5577.63164339208,0.0,1.0
2021-03-22,10.605,10.6241,10.5,10.59,6130,7.8981856129188,7.91241053938808,7.81998575536515,7.88701420469685,8230.83340731668,0.0,1.0
2021-03-23,10.4855,10.5641,10.43,10.46,8419,7.80918672741726,7.86772490650028,7.76785251699605,7.79019533343995,11304.3044789884,0.0,1.0
2021-03-24,10.5,10.5,10.47,10.49,43657,7.81998575536515,7.81998575536515,7.79764293892125,7.81253814988385,58618.8407933481,0.0,1.0
2021-03-25,10.54,10.54,10.4201,10.4201,6092,7.84977617729035,7.84977617729035,7.76047938756956,7.76047938756956,8179.81029647197,0.0,1.0
2021-03-26,10.66,10.66,10.62,10.63,2652,7.93914744306595,7.93914744306595,7.90935702114075,7.91680462662205,3560.87605158301,0.0,1.0
2021-03-29,10.59,10.7,10.52,10.67,11109,7.88701420469685,7.96893786499115,7.83488096632775,7.94659504854725,14916.2036414161,0.0,1.0
2021-03-30,10.59,10.59,10.59,10.59,100,7.88701420469685,7.88701420469685,7.88701420469685,7.88701420469685,134.271344328168,0.0,1.0
2021-03-31,10.6544,10.675,10.652,10.652,3238,7.93497678399642,7.9503188512879,7.93318935868091,7.93318935868091,4347.70612934607,0.0,1.0
2021-04-01,10.75,10.78,10.6978,10.6978,7401,8.00617589239765,8.02851870884155,7.96729939178526,7.96729939178526,9937.42219372769,0.0,1.0
2021-04-05,10.91,11.0481,10.75,10.85,7751,8.12533758009845,8.22818901179521,8.00617589239765,8.08065194721065,10407.3718988763,0.0,1.0
2021-04-06,10.8226,10.9191,10.72,10.76,1984,8.06024550819189,8.13211490108644,7.98383307595375,8.01362349787895,2663.94347147085,0.0,1.0
2021-04-07,10.82,11.0,10.7,10.86,8093,8.05830913076675,8.19236602943015,7.96893786499115,8.08809955269195,10866.5798964786,0.0,1.0
2021-04-08,10.884,10.97,10.83,10.9,12636,8.10597380584707,8.17002321298625,8.06575673624805,8.11788997461715,16966.5270693073,0.0,1.0
2021-04-09,11.02,11.22,10.89,10.89,10259,8.20726124039275,8.35621335001876,8.11044236913585,8.11044236913585,13774.8972146267,0.0,1.0
2021-04-12,11.02,11.045,10.93,10.95,6373,8.20726124039275,8.225880254096,8.14023279106105,8.15512800202365,8557.11277403413,0.0,1.0
2021-04-13,11.09,11.1046,10.96,10.96,4113,8.25939447876186,8.27026798276455,8.16257560750495,8.16257560750495,5522.58039221753,0.0,1.0
2021-04-14,11.12,11.1501,11.04,11.04,3691,8.28173729520575,8.30415458770447,8.22215645135535,8.22215645135535,4955.95531915267,0.0,1.0
2021-04-15,11.18,11.18,11.09,11.09,5932,8.32642292809356,8.32642292809356,8.25939447876186,8.25939447876186,7964.9761455469,0.0,1.0
2021-04-16,11.16,11.19,11.08,11.17,18119,8.31152771713096,8.33387053357486,8.25194687328056,8.31897532261226,24328.6248788207,0.0,1.0
2021-04-19,11.15,11.19,11.15,11.17,4692,8.30408011164966,8.33387053357486,8.30408011164966,8.31897532261226,6300.01147587763,0.0,1.0
2021-04-20,11.07,11.15,11.02,11.09,15139,8.24449926779925,8.30408011164966,8.20726124039275,8.25939447876186,20327.3388178413,0.0,1.0
2021-04-21,11.15,11.15,11.045,11.1321,5357,8.30408011164966,8.30408011164966,8.225880254096,8.29074889783813,7192.91591565994,0.0,1.0
2021-04-22,11.19,11.19,11.14,11.18,15857,8.33387053357486,8.33387053357486,8.29663250616836,8.32642292809356,21291.4070701175,0.0,1.0
2021-04-23,11.54,11.54,11.24,11.3239,4147,8.59453672542036,8.59453672542036,8.37110856098136,8.43359397096946,5568.23264928911,0.0,1.0
2021-04-26,11.27,11.54,11.27,11.4,27206,8.39345137742526,8.59453672542036,8.39345137742526,8.49027024868216,36529.8619379213,0.0,1.0
2021-04-27,11.27,11.27,11.22,11.25,34789,8.39345137742526,8.39345137742526,8.35621335001876,8.37855616646266,46711.6579783262,0.0,1.0
2021-04-28,11.28,11.35,11.14,11.21,20944,8.40089898290656,8.45303222127566,8.29663250616836,8.34876574453746,28121.7903560914,0.0,1.0
2021-04-29,11.23,11.27,11.21,11.27,3876,8.36366095550006,8.39345137742526,8.34876574453746,8.39345137742526,5204.35730615978,0.0,1.0
2021-04-30,11.16,11.19,11.09,11.13,4892,8.31152771713096,8.33387053357486,8.25939447876186,8.28918490068706,6568.55416453396,0.0,1.0
2021-05-03,11.24,11.345,11.23,11.23,4467,8.37110856098136,8.44930841853501,8.36366095550006,8.36366095550006,5997.90095113925,0.0,1.0
2021-05-04,11.25,11.39,11.11,11.18,17640,8.37855616646266,8.48282264320086,8.27428968972445,8.32642292809356,23685.4651394888,0.0,1.0
2021-05-05,11.25,11.25,11.25,11.25,78,8.37855616646266,8.37855616646266,8.37855616646266,8.37855616646266,104.731648575971,0.0,1.0
2021-05-06,11.36,11.405,11.36,11.37,5529,8.46047982675696,8.49399405142281,8.46047982675696,8.46792743223826,7423.86262790439,0.0,1.0
2021-05-07,11.52,11.542,11.4396,11.44,15453,8.57964151445776,8.59602624651662,8.51976276638811,8.52006067060736,20748.9508390317,0.0,1.0
2021-05-10,11.5,11.5343,11.4301,11.4301,5419,8.56474630349516,8.59029159029602,8.51268754118087,8.51268754118087,7276.16414914341,0.0,1.0
2021-05-11,11.46,11.4951,11.25,11.4,13651,8.53495588156996,8.56109697680932,8.37855616646266,8.49027024868216,18329.3812142382,0.0,1.0
2021-05-12,11.29,11.42,11.28,11.34,6056,8.40834658838786,8.50516545964476,8.40089898290656,8.44558461579436,8131.47261251383,0.0,1.0
2021-05-13,11.46,11.46,11.32,11.32,7950,8.53495588156996,8.53495588156996,8.43068940483176,8.43068940483176,10674.5718740893,0.0,1.0
2021-05-14,11.52,11.55,11.49,11.49,4597,8.60384623227199,8.6262520818352,8.58144038270878,8.58144038270878,6155.08908113246,0.0325,1.0
2021-05-17,11.44,11.64,11.37,11.6383,24069,8.54409730010343,8.69346963052482,8.49181698445594,8.69219996571624,32226.8520978415,0.0,1.0
2021-05-18,11.54,11.696,11.53,11.696,10414,8.61878346531413,8.73529388304281,8.61131484879306,8.73529388304281,13943.6801589979,0.0,1.0
2021-05-19,11.46,11.54,11.46,11.48,4378,8.55903453314557,8.61878346531413,8.55903453314557,8.57397176618771,5861.86208335826,0.0,1.0
2021-05-20,11.68,11.7424,11.49,11.49,2006,8.7233440966091,8.76994826370057,8.58144038270878,8.58144038270878,2685.90574216918,0.0,1.0
2021-05-21,11.82,11.82,11.7,11.74,4417,8.82790472790407,8.82790472790407,8.73828132965124,8.76815579573551,5914.0805898112,0.0,1.0
2021-05-24,11.7435,11.77,11.73,11.77,4197,8.77076981151789,8.79056164529872,8.76068717921444,8.79056164529872,5619.5146559741,0.0,1.0
2021-05-25,11.66,11.8958,11.66,11.83,5267,8.70840686356696,8.88451684113378,8.70840686356696,8.83537334442514,7052.17624327272,0.0,1.0
2021-05-26,11.8,11.8,11.47,11.71,11701,8.81296749486193,8.81296749486193,8.56650314966664,8.74574994617231,15666.890871945,0.0,1.0
2021-05-27,11.66,11.72,11.53,11.72,5268,8.70840686356696,8.75321856269338,8.61131484879306,8.75321856269338,7053.51517933561,0.0,1.0
2021-05-28,11.72,11.72,11.63,11.63,16224,8.75321856269338,8.75321856269338,8.68600101400375,8.68600101400375,21722.8986844231,0.0,1.0
2021-06-01,11.7,11.8225,11.6124,11.77,7913,8.73828132965124,8.82977188203434,8.67285624892667,8.79056164529872,10595.0010656953,0.0,1.0
2021-06-02,11.73,11.78,11.7,11.7,4340,8.76068717921444,8.79803026181979,8.73828132965124,8.73828132965124,5810.98251296822,0.0,1.0
2021-06-03,11.73,11.7543,11.64,11.64,2350,8.76068717921444,8.77883591736065,8.69346963052482,8.69346963052482,3146.49974780537,0.0,1.0
2021-06-04,11.8,11.8,11.7849,11.7849,1699,8.81296749486193,8.81296749486193,8.80168988391512,8.80168988391512,2274.85237086014,0.0,1.0
2021-06-07,11.79,11.79,11.77,11.77,672,8.80549887834086,8.80549887834086,8.79056164529872,8.79056164529872,899.765034266047,0.0,1.0
2021-06-08,11.8,11.8036,11.75,11.75,2688,8.81296749486193,8.81565619680952,8.77562441225658,8.77562441225658,3599.06013706419,0.0,1.0
2021-06-09,11.83,11.83,11.48,11.83,3142,8.83537334442514,8.83537334442514,8.57397176618771,8.83537334442514,4206.93710961893,0.0,1.0
2021-06-10,11.81,11.8104,11.75,11.75,757,8.820436111383,8.82073485604384,8.77562441225658,8.77562441225658,1013.5745996122,0.0,1.0
2021-06-11,11.76,11.84,11.76,11.84,2795,8.78309302877765,8.84284196094621,8.78309302877765,8.84284196094621,3742.32629579405,0.0,1.0
2021-06-14,11.52,11.89,11.52,11.89,11476,8.60384623227199,8.88018504355156,8.60384623227199,8.88018504355156,15365.6302577934,0.0,1.0
2021-06-15,11.53,11.53,11.53,11.53,184,8.61131484879306,8.61131484879306,8.61131484879306,8.61131484879306,246.364235572846,0.0,1.0
2021-06-16,11.57,11.63,11.54,11.63,53433,8.64118931487733,8.68600101400375,8.61878346531413,8.68600101400375,71543.3706487168,0.0,1.0
2021-06-17,11.58,11.58,11.51,11.51,3296,8.6486579313984,8.6486579313984,8.59637761575092,8.59637761575092,4413.1332633049,0.0,1.0
2021-06-18,11.51,11.5448,11.37,11.37,8053,8.59637761575092,8.62236840124424,8.49181698445594,8.49181698445594,10782.4521145007,0.0,1.0
2021-06-21,11.41,11.52,11.41,11.52,9395,8.52169145054022,8.60384623227199,8.52169145054022,8.60384623227199,12579.304310907,0.0,1.0
2021-06-22,11.48,11.485,11.4231,11.4231,1808,8.57397176618771,8.57770607444824,8.53147533818282,8.53147533818282,2420.79640171579,0.0,1.0
2021-06-23,11.32,11.41,11.32,11.41,1854,8.4544739018506,8.52169145054022,8.4544739018506,8.52169145054022,2482.387460609,0.0,1.0
2021-06-24,11.6,11.6001,11.535,11.595,8572,8.66359516444054,8.66366985060575,8.61504915705359,8.65986085618001,11477.3599311437,0.0,1.0
2021-06-25,11.61,11.64,11.59,11.59,9899,8.67106378096161,8.69346963052482,8.65612654791947,8.65612654791947,13254.1280866065,0.0,1.0
2021-06-28,11.53,11.6469,11.5,11.56,6421,8.61131484879306,8.69862297592436,8.58890899922985,8.63372069835627,8597.30845985459,0.0,1.0
2021-06-29,11.49,11.515,11.49,11.51,5844,8.58144038270878,8.60011192401145,8.58144038270878,8.59637761575092,7824.74235156365,0.0,1.0
2021-06-30,11.38,11.435,11.3342,11.4,15251,8.49928560097702,8.5403629918429,8.46507933731052,8.51422283401915,20420.1138952254,0.0,1.0
2021-07-01,11.44,11.66,11.39,11.39,16577,8.54409730010343,8.70840686356696,8.50675421749808,8.50675421749808,22195.5431146254,0.0,1.0
2021-07-02,11.44,11.49,11.44,11.49,3045,8.54409730010343,8.58144038270878,8.54409730010343,8.58144038270878,4077.06031151802,0.0,1.0
2021-07-06,11.4099,11.4099,11.37,11.4,4833,8.52161676437501,8.52161676437501,8.49181698445594,8.51422283401915,6471.0779919759,0.0,1.0
2021-07-07,11.5,11.67,11.44,11.44,4146,8.58890899922985,8.71587548008803,8.54409730010343,8.54409730010343,5551.22891676641,0.0,1.0
2021-07-08,11.35,11.45,11.27,11.35,20311,8.47687975141381,8.5515659166245,8.41713081924525,8.47687975141381,27195.1303734787,0.0,1.0
2021-07-09,11.57,11.57,11.31,11.47,78592,8.64118931487733,8.64118931487733,8.44700528532953,8.56650314966664,105229.663055115,0.0,1.0
2021-07-12,11.51,11.63,11.34,11.49,21207,8.59637761575092,8.68600101400375,8.46941113489274,8.58144038270878,28394.8170858334,0.0,1.0
2021-07-13,11.4717,11.57,11.44,11.48,24636,8.56777281447522,8.64118931487733,8.54409730010343,8.57397176618771,32986.0288455035,0.0,1.0
2021-07-14,11.553,11.553,11.5,11.5,3317,8.62849266679152,8.62849266679152,8.58890899922985,8.58890899922985,4441.25092062571,0.0,1.0
2021-07-15,11.38,11.4036,11.38,11.39,3202,8.49928560097702,8.51691153596674,8.49928560097702,8.50675421749808,4287.27327339268,0.0,1.0
2021-07-16,11.38,11.384,11.37,11.37,1678,8.49928560097702,8.50227304758544,8.49181698445594,8.49181698445594,2246.73471353932,0.0,1.0
2021-07-19,11.14,11.21,11.09,11.2,9244,8.32003880447135,8.37231912011883,8.282695721866,8.36485050359776,12377.1249654097,0.0,1.0
2021-07-20,11.245,11.26,11.12,11.12,3558,8.39845927794258,8.40966220272418,8.30510157142921,8.30510157142921,4763.93451178362,0.0,1.0
2021-07-21,11.45,11.5383,11.38,11.38,4261,8.5515659166245,8.61751380050554,8.49928560097702,8.49928560097702,5705.20656399944,0.0,1.0
2021-07-22,11.38,11.525,11.38,11.44,7017,8.49928560097702,8.60758054053252,8.49928560097702,8.54409730010343,9395.31435334054,0.0,1.0
2021-07-23,11.55,11.6206,11.4,11.62,7887,8.6262520818352,8.67898051447395,8.51422283401915,8.67853239748268,10560.18872806,0.0,1.0
2021-07-26,11.58,11.74,11.58,11.74,11301,8.6486579313984,8.76815579573551,8.6486579313984,8.76815579573551,15131.3164467866,0.0,1.0
2021-07-27,11.52,11.5539,11.43,11.51,21558,8.60384623227199,8.62916484227841,8.53662868358236,8.59637761575092,28864.7836439099,0.0,1.0
2021-07-28,11.56,11.56,11.43,11.44,23616,8.63372069835627,8.63372069835627,8.53662868358236,8.54409730010343,31620.3140613496,0.0,1.0
2021-07-29,11.65,11.71,11.62,11.62,16244,8.70093824704589,8.74574994617231,8.67853239748268,8.67853239748268,21749.677405681,0.0,1.0
2021-07-30,11.4426,11.7,11.4426,11.7,8937,8.54603914039891,8.73828132965124,8.54603914039891,8.73828132965124,11966.0715941007,0.0,1.0
2021-08-02,11.46,11.71,11.46,11.54,18957,8.55903453314557,8.74574994617231,8.55903453314557,8.61878346531413,25382.2109443176,0.0,1.0
2021-08-03,11.61,11.71,11.44,11.44,11303,8.67106378096161,8.74574994617231,8.54409730010343,8.54409730010343,15133.9943189124,0.0,1.0
2021-08-04,11.53,11.71,11.53,11.57,14116,8.61131484879306,8.74574994617231,8.61131484879306,8.64118931487733,18900.4214638386,0.0,1.0
2021-08-05,11.52,11.67,11.51,11.51,5433,8.60384623227199,8.71587548008803,8.59637761575092,8.59637761575092,7274.43962971344,0.0,1.0
2021-08-06,11.56,11.6701,11.56,11.6,6142,8.63372069835627,8.71595016625324,8.63372069835627,8.66359516444054,8223.74529830663,0.0,1.0
2021-08-09,11.6895,11.7,11.57,11.57,3330,8.73043928230411,8.73828132965124,8.64118931487733,8.64118931487733,4458.65708944336,0.0,1.0
2021-08-10,11.67,11.67,11.67,11.67,1350,8.71587548008803,8.71587548008803,8.71587548008803,8.71587548008803,1807.56368490947,0.0,1.0
2021-08-11,11.71,11.71,11.65,11.65,3144,8.74574994617231,8.74574994617231,8.70093824704589,8.70093824704589,4209.61498174472,0.0,1.0
2021-08-12,11.66,11.68,11.65,11.68,1607,8.70840686356696,8.7233440966091,8.70093824704589,8.7233440966091,2151.67025307372,0.0,1.0
2021-08-13,11.77,11.7702,11.69,11.69,883,8.79056164529872,8.79071101762914,8.73081271313017,8.73081271313017,1182.28054353708,0.0,1.0
2021-08-16,11.6801,11.6801,11.6,11.6,1303,8.72341878277431,8.72341878277431,8.66359516444054,8.66359516444054,1744.63368995336,0.0,1.0
2021-08-17,11.51,11.67,11.51,11.65,5367,8.59637761575092,8.71587548008803,8.59637761575092,8.70093824704589,7186.06984956231,0.0,1.0
2021-08-18,11.5,11.6732,11.5,11.61,5474,8.58890899922985,8.71826543737477,8.58890899922985,8.67106378096161,7329.33600829217,0.0,1.0
2021-08-19,11.585,11.585,11.49,11.5238,5019,8.65239223965894,8.65239223965894,8.58144038270878,8.60668430654999,6720.12009967453,0.0,1.0
2021-08-20,11.58,11.6966,11.55,11.55,4380,8.6486579313984,8.73574200003407,8.6262520818352,8.6262520818352,5864.53995548406,0.0,1.0
2021-08-23,11.77,11.7716,11.61,11.61,1281,8.79056164529872,8.79175662394209,8.67106378096161,8.67106378096161,1715.17709656965,0.0,1.0
2021-08-24,11.77,11.7756,11.75,11.75,1677,8.79056164529872,8.79474407055052,8.77562441225658,8.77562441225658,2245.39577747643,0.0,1.0
2021-08-25,11.7301,11.7301,11.71,11.71,1487,8.76076186537966,8.76076186537966,8.74574994617231,8.74574994617231,1990.99792552621,0.0,1.0
2021-08-26,11.763,11.763,11.5632,11.5632,4249,8.78533361373397,8.78533361373397,8.63611065564301,8.63611065564301,5689.13933124469,0.0,1.0
2021-08-27,11.79,11.8,11.65,11.65,2941,8.80549887834086,8.81296749486193,8.70093824704589,8.70093824704589,3937.81096097685,0.0,1.0
2021-08-30,11.78,11.81,11.76,11.76,3116,8.79803026181979,8.820436111383,8.78309302877765,8.78309302877765,4172.12477198363,0.0,1.0
2021-08-31,11.78,11.78,11.78,11.78,5,8.79803026181979,8.79803026181979,8.79803026181979,8.79803026181979,6.69468031447952,0.0,1.0
2021-09-01,11.82,11.96,11.82,11.89,5279,8.82790472790407,8.93246535919904,8.82790472790407,8.88018504355156,7068.24347602747,0.0,1.0
2021-09-02,11.83,12.0,11.78,11.78,11694,8.83537334442514,8.96233982528332,8.79803026181979,8.79803026181979,15657.5183195047,0.0,1.0
2021-09-03,11.84,11.8637,11.81,11.81,2378,8.84284196094621,8.86054258210114,8.820436111383,8.820436111383,3183.98995756646,0.0,1.0
2021-09-07,11.83,11.85,11.83,11.83,5288,8.83537334442514,8.85031057746728,8.83537334442514,8.83537334442514,7080.29390059353,0.0,1.0
2021-09-08,11.8,11.87,11.8,11.81,1706,8.81296749486193,8.86524781050942,8.81296749486193,8.820436111383,2284.22492330041,0.0,1.0
2021-09-09,11.73,11.8,11.7191,11.75,10139,8.76068717921444,8.81296749486193,8.75254638720648,8.77562441225658,13575.4727417016,0.0,1.0
2021-09-10,11.82,11.82,11.81,11.81,1114,8.82790472790407,8.82790472790407,8.820436111383,8.820436111383,1491.57477406604,0.0,1.0
2021-09-13,11.8,11.84,11.8,11.84,4699,8.81296749486193,8.84284196094621,8.81296749486193,8.84284196094621,6291.66055954785,0.0,1.0
2021-09-14,11.72,11.8,11.69,11.8,3653,8.75321856269338,8.81296749486193,8.73081271313017,8.81296749486193,4891.13343775873,0.0,1.0
2021-09-15,11.69,11.76,11.685,11.76,1845,8.73081271313017,8.78309302877765,8.72707840486963,8.78309302877765,2470.33703604294,0.0,1.0
2021-09-16,11.8009,11.8009,11.71,11.71,4564,8.81363967034883,8.81363967034883,8.74574994617231,8.74574994617231,6110.9041910569,0.0,1.0
2021-09-17,11.7,11.71,11.67,11.7,2548,8.73828132965124,8.74574994617231,8.71587548008803,8.73828132965124,3411.60908825876,0.0,1.0
2021-09-20,11.46,11.46,11.4,11.45,3544,8.55903453314557,8.55903453314557,8.51422283401915,8.5515659166245,4745.18940690308,0.0,1.0
2021-09-21,11.61,11.68,11.4946,11.68,3465,8.67106378096161,8.7233440966091,8.58487594630847,8.7233440966091,4639.4134579343,0.0,1.0
2021-09-22,11.725,11.84,11.725,11.84,3315,8.75695287095391,8.84284196094621,8.75695287095391,8.84284196094621,4438.57304849992,0.0,1.0
2021-09-23,11.84,11.8401,11.83,11.84,1904,8.84284196094621,8.84291664711142,8.83537334442514,8.84284196094621,2549.3342637538,0.0,1.0
2021-09-24,11.74,11.83,11.67,11.67,4782,8.76815579573551,8.83537334442514,8.71587548008803,8.71587548008803,6402.79225276821,0.0,1.0
2021-09-27,11.71,11.71,11.625,11.625,710,8.74574994617231,8.74574994617231,8.68226670574322,8.68226670574322,950.644604656091,0.0,1.0
2021-09-28,11.35,11.54,11.35,11.54,4518,8.47687975141381,8.61878346531413,8.47687975141381,8.61878346531413,6049.31313216369,0.0,1.0
2021-09-29,11.35,11.39,11.35,11.35,5719,8.47687975141381,8.50675421749808,8.47687975141381,8.47687975141381,7657.37534370166,0.0,1.0
2021-09-30,11.15,11.3166,11.15,11.3001,8449,8.32750742099242,8.45193457223343,8.32750742099242,8.43961135497367,11312.6707954075,0.0,1.0
2021-10-01,11.16,11.25,11.1,11.15,4061,8.33497603751349,8.40219358620311,8.29016433838707,8.32750742099242,5437.41935142026,0.0,1.0
2021-10-04,11.14,11.26,11.1,11.13,3143,8.32003880447135,8.40966220272418,8.29016433838707,8.31257018795028,4208.27604568182,0.0,1.0
2021-10-05,11.05,11.23,11.02,11.15,5085,8.25282125578172,8.38725635316097,8.23041540621852,8.32750742099242,6808.48987982567,0.0,1.0
2021-10-06,10.9,11.05,10.8,11.0,4681,8.14079200796568,8.25282125578172,8.06610584275499,8.21547817317638,6267.55971041572,0.0,1.0
2021-10-07,11.05,11.0868,10.97,10.97,21077,8.25282125578172,8.28030576457926,8.19307232361317,8.19307232361317,28220.755397657,0.0,1.0
2021-10-08,11.12,11.1599,11.05,11.05,4567,8.30510157142921,8.33490135134828,8.25282125578172,8.25282125578172,6114.92099924559,0.0,1.0
2021-10-11,11.14,11.14,11.14,11.14,1341,8.32003880447135,8.32003880447135,8.32003880447135,8.32003880447135,1795.51326034341,0.0,1.0
2021-10-12,11.14,11.14,11.14,11.14,3,8.32003880447135,8.32003880447135,8.32003880447135,8.32003880447135,4.01680818868771,0.0,1.0
2021-10-13,11.24,11.3899,11.15,11.3899,2387,8.39472496968204,8.50667953133287,8.32750742099242,8.50667953133287,3196.04038213252,0.0,1.0
2021-10-14,11.4,11.5,11.4,11.5,4106,8.51422283401915,8.58890899922985,8.51422283401915,8.58890899922985,5497.67147425058,0.0,1.0
2021-10-15,11.43,11.4784,11.321,11.4784,1889,8.53662868358236,8.57277678754434,8.45522076350271,8.57277678754434,2529.25022281036,0.0,1.0
2021-10-18,11.29,11.29,11.29,11.29,100,8.43206805228739,8.43206805228739,8.43206805228739,8.43206805228739,133.89360628959,0.0,1.0
2021-10-19,11.3955,11.447,11.25,11.43,9488,8.51086195658467,8.54932533166818,8.40219358620311,8.53662868358236,12703.8253647563,0.0,1.0
2021-10-20,11.46,11.46,11.34,11.34,12914,8.55903453314557,8.55903453314557,8.46941113489274,8.46941113489274,17291.0203162377,0.0,1.0
2021-10-21,11.42,11.4201,11.39,11.39,6154,8.52916006706129,8.5292347532265,8.50675421749808,8.50675421749808,8239.81253106139,0.0,1.0
2021-10-22,11.45,11.49,11.42,11.48,12794,8.5515659166245,8.58144038270878,8.52916006706129,8.57397176618771,17130.3479886902,0.0,1.0
2021-10-25,11.48,11.5181,11.4,11.4,7130,8.57397176618771,8.60242719513298,8.51422283401915,8.51422283401915,9546.61412844778,0.0,1.0
2021-10-26,11.46,11.52,11.42,11.52,2204,8.55903453314557,8.60384623227199,8.52916006706129,8.60384623227199,2951.01508262257,0.0,1.0
2021-10-27,11.4,11.5872,11.3788,11.42,19985,8.51422283401915,8.65403533529357,8.49838936699449,8.52916006706129,26758.6372169746,0.0,1.0
2021-10-28,11.51,11.608,11.43,11.4401,10032,8.59637761575092,8.6695700576574,8.53662868358236,8.54417198626864,13432.2065829717,0.0,1.0
2021-10-29,11.4,11.515,11.31,11.31,2267,8.51422283401915,8.60011192401145,8.44700528532953,8.44700528532953,3035.36805458501,0.0,1.0
2021-11-01,11.47,11.61,11.45,11.4724,13256,8.56650314966664,8.67106378096161,8.5515659166245,8.5682956176317,17748.9364497481,0.0,1.0
2021-11-02,11.52,11.52,11.4798,11.48,6042,8.60384623227199,8.60384623227199,8.57382239385729,8.57397176618771,8089.85169201704,0.0,1.0
2021-11-03,11.59,11.59,11.54,11.54,2600,8.65612654791947,8.65612654791947,8.61878346531413,8.61878346531413,3481.23376352935,0.0,1.0
2021-11-04,11.56,11.58,11.5,11.5,3304,8.63372069835627,8.6486579313984,8.58890899922985,8.58890899922985,4423.84475180806,0.0,1.0
2021-11-05,11.58,11.64,11.55,11.56,3820,8.6486579313984,8.69346963052482,8.6262520818352,8.63372069835627,5114.73576026235,0.0,1.0
2021-11-08,11.59,11.6902,11.59,11.65,4153,8.65612654791947,8.73096208546059,8.65612654791947,8.70093824704589,5560.60146920669,0.0,1.0
2021-11-09,11.62,11.7,11.6,11.7,5024,8.67853239748268,8.73828132965124,8.66359516444054,8.73828132965124,6726.81477998901,0.0,1.0
2021-11-10,11.49,11.5607,11.39,11.54,2352,8.58144038270878,8.63424350151274,8.50675421749808,8.61878346531413,3149.17761993116,0.0,1.0
2021-11-11,11.48,11.5693,11.41,11.41,11911,8.57397176618771,8.64066651172086,8.52169145054022,8.52169145054022,15948.0674451531,0.0,1.0
2021-11-12,11.558,11.6245,11.5209,11.55,6373,8.63222697505205,8.68189327491716,8.60451840775888,8.6262520818352,8533.03952883559,0.0,1.0
2021-11-15,11.41,11.55,11.41,11.54,6374,8.52169145054022,8.6262520818352,8.52169145054022,8.61878346531413,8534.37846489849,0.0,1.0
2021-11-16,11.45,11.505,11.41,11.48,6694,8.5515659166245,8.59264330749038,8.52169145054022,8.57397176618771,8962.83800502517,0.0,1.0
2021-11-17,11.43,11.49,11.43,11.4701,4612,8.53662868358236,8.58144038270878,8.53662868358236,8.56657783583185,6175.1731220759,0.0,1.0
2021-11-18,11.44,11.47,11.3759,11.41,5962,8.54409730010343,8.56650314966664,8.49622346820338,8.52169145054022,7982.73680698537,0.0,1.0
2021-11-19,11.34,11.4283,11.32,11.34,70143,8.46941113489274,8.53535901877378,8.4544739018506,8.46941113489274,93916.9922597073,0.0,1.0
2021-11-22,11.31,11.35,11.31,11.31,10865,8.44700528532953,8.47687975141381,8.44700528532953,8.44700528532953,14547.540323364,0.0,1.0
2021-11-23,11.2,11.31,11.2,11.29,5951,8.36485050359776,8.44700528532953,8.36485050359776,8.43206805228739,7968.00851029352,0.0,1.0
2021-11-24,11.1,11.14,11.03,11.04,11722,8.29016433838707,8.32003880447135,8.23788402273958,8.24535263926065,15695.0085292658,0.0,1.0
2021-11-26,10.81,11.0,10.81,10.97,3196,8.07357445927606,8.21547817317638,8.07357445927606,8.19307232361317,4279.2396570153,0.0,1.0
2021-11-29,10.8715,10.99,10.87,10.99,15634,8.11950645088063,8.20800955665531,8.11838615840247,8.20800955665531,20932.9264073146,0.0,1.0
2021-11-30,10.7748,10.89,10.7,10.71,14457,8.04728492912189,8.13332339144461,7.99141967754429,7.99888829406536,19356.9986612861,0.0,1.0
2021-12-01,10.84,10.93,10.84,10.93,14348,8.09598030883927,8.16319785752889,8.09598030883927,8.16319785752889,19211.0546304304,0.0,1.0
2021-12-02,10.96,10.98,10.83,10.83,85157,8.1856037070921,8.20054094013424,8.0885116923182,8.0885116923182,114019.778308026,0.0,1.0
2021-12-03,10.8,10.915,10.795,10.85,13253,8.06610584275499,8.15199493274729,8.06237153449445,8.10344892536033,17744.9196415594,0.0,1.0
2021-12-06,10.89,10.92,10.842,10.87,18153,8.13332339144461,8.15572924100782,8.09747403214348,8.11838615840247,24305.7063497493,0.0,1.0
2021-12-07,11.08,11.16,11.02,11.02,30319,8.27522710534493,8.33497603751349,8.23041540621852,8.23041540621852,40595.2024909409,0.0,1.0
2021-12-08,11.13,11.14,11.09,11.09,16249,8.31257018795028,8.32003880447135,8.282695721866,8.282695721866,21756.3720859955,0.0,1.0
2021-12-09,11.01,11.115,11.0,11.03,11145,8.22294678969745,8.30136726316868,8.21547817317638,8.23788402273958,14922.4424209748,0.0,1.0
2021-12-10,11.08,11.09,11.08,11.08,9929,8.27522710534493,8.282695721866,8.27522710534493,8.27522710534493,13294.2961684934,0.0,1.0
2021-12-13,11.0398,11.0936,11.0,11.04,18719,8.24520326693023,8.28538442381359,8.21547817317638,8.24535263926065,25063.5441613484,0.0,1.0
2021-12-14,10.97,11.1086,10.91,11.0,19078,8.19307232361317,8.29658734859519,8.14826062448675,8.21547817317638,25544.222207928,0.0,1.0
2021-12-15,11.08,11.2,10.94,10.94,14786,8.27522710534493,8.36485050359776,8.17066647404996,8.17066647404996,19797.5086259788,0.0,1.0
2021-12-16,11.15,11.16,11.15,11.15,4891,8.32750742099242,8.33497603751349,8.32750742099242,8.32750742099242,6548.73628362386,0.0,1.0
2021-12-17,11.18,11.18,11.17,11.18,4201,8.34991327055563,8.34991327055563,8.34244465403456,8.34991327055563,5624.87040022568,0.0,1.0
2021-12-20,11.1499,11.21,11.07,11.07,5411,8.32743273482721,8.37231912011883,8.26775848882386,8.26775848882386,7244.98303632973,0.0,1.0
2021-12-21,11.29,11.3102,11.18,11.24,10037,8.43206805228739,8.44715465765995,8.34991327055563,8.39472496968204,13438.9012632862,0.0,1.0
2021-12-22,11.41,11.62,11.27,11.27,21023,8.52169145054022,8.67853239748268,8.41713081924525,8.41713081924525,28148.4528502606,0.0,1.0
2021-12-23,11.66,11.87,11.3926,11.49,31710,8.70840686356696,8.86524781050942,8.50869605779356,8.58144038270878,42457.6625544291,0.0,1.0
2021-12-27,11.72,11.74,11.66,11.74,24281,8.75321856269338,8.76815579573551,8.70840686356696,8.76815579573551,32510.7065431754,0.0,1.0
2021-12-28,11.78,11.925,11.75,11.75,35149,8.79803026181979,8.9063252013753,8.77562441225658,8.77562441225658,47062.2636747281,0.0,1.0
2021-12-29,10.15,10.3142,9.61,10.19,58907,8.67367779674399,8.81399483065781,8.21222104696647,8.70785977820899,68933.3941162131,1.4635,1.0
2021-12-30,10.23,10.2595,10.18,10.2,52212,8.74204175967399,8.76725097100442,8.69931428284274,8.71640527357524,61098.8570729407,0.0,1.0
2021-12-31,10.3712,10.413,10.23,10.23,20037,8.86270415424544,8.89842432487637,8.74204175967399,8.74204175967399,23447.4411853695,0.0,1.0
2022-01-03,10.48,10.5084,10.31,10.31,9016,8.95567914383024,8.97994835067039,8.81040572260399,8.81040572260399,10550.5878987519,0.0,1.0
2022-01-04,10.59,10.63,10.51,10.51,11558,9.049679592859,9.083861574324,8.98131562992899,8.98131562992899,13525.2545401258,0.0,1.0
2022-01-05,10.58,10.72,10.58,10.64,7055,9.04113409749275,9.16077103262025,9.04113409749275,9.09240706969025,8255.81162662983,0.0,1.0
2022-01-06,10.5899,10.6202,10.56,10.62,10625,9.04959413790533,9.07548698886507,9.02404310676025,9.07531607895775,12433.4512449244,0.0,1.0
2022-01-07,10.5,10.5,10.4527,10.5,2655,8.97277013456274,8.97277013456274,8.93234994148038,8.97277013456274,3106.90005226112,0.0,1.0
2022-01-10,10.44,10.52,10.44,10.5,2263,8.92149716236524,8.98986112529524,8.92149716236524,8.97277013456274,2648.17883927191,0.0,1.0
2022-01-11,10.52,10.54,10.3603,10.41,24698,8.98986112529524,9.00695211602774,8.85338956429623,8.89586067626649,28901.7768326724,0.0,1.0
2022-01-12,10.63,10.6489,10.525,10.54,5882,9.083861574324,9.10001256056621,8.99413387297837,9.00695211602774,6883.15860919017,0.0,1.0
2022-01-13,10.67,10.7199,10.65,10.6597,10399,9.118043555789,9.16068557766659,9.1009525650565,9.10924169556176,12168.98442315,0.0,1.0
2022-01-14,10.73,10.92,10.71,10.71,18138,9.1693165279865,9.33168093994525,9.152225537254,9.152225537254,21225.217758159,0.0,1.0
2022-01-18,10.46,10.61,10.3435,10.5432,15892,8.93858815309774,9.0667705835915,8.83903313208093,9.00968667454494,18596.932440879,0.0,1.0
2022-01-19,10.25,10.75,10.2,10.64,78099,8.75913275040649,9.186407518719,8.71640527357524,9.09240706969025,91392.0102378686,0.0,1.0
2022-01-20,10.4022,10.41,10.3,10.3,1025,8.88919518988082,8.89586067626649,8.80186022723774,8.80186022723774,1199.46235539271,0.0,1.0
2022-01-21,9.97,10.3824,9.95,10.36,21564,8.51985888015148,8.87227510905564,8.50276788941898,8.85313319943524,25234.3475431107,0.0,1.0
2022-01-24,9.7,9.75,9.55,9.75,11531,8.28913050526272,8.33185798209398,8.16094807476897,8.33185798209398,13493.658946374,0.0,1.0
2022-01-25,9.435,9.5362,9.3683,9.38,52193,8.06267487805709,8.14915529116355,8.0056764239642,8.01567465354272,61076.6231365969,0.0,1.0
2022-01-26,9.63,9.67,9.55,9.6,32358,8.22931203769897,8.26349401916397,8.16094807476897,8.20367555160022,37865.5638007779,0.0,1.0
2022-01-27,9.62,9.76,9.48,9.66,6685,8.22076654233272,8.34040347746023,8.10112960720522,8.25494852379772,7822.83497151246,0.0,1.0
2022-01-28,9.605,9.63,9.53,9.54,21131,8.20794829928335,8.22931203769897,8.14385708403647,8.15240257940272,24727.6478359057,0.0,1.0
2022-01-31,9.72,9.76,9.64,9.64,11730,8.30622149599523,8.34040347746023,8.23785753306522,8.23785753306522,13726.5301743966,0.0,1.0
2022-02-01,9.8,9.9371,9.44,9.78,24140,8.37458545892523,8.49174420039652,8.06694762574022,8.35749446819273,28248.8012284683,0.0,1.0
2022-02-02,9.9,9.93,9.83,9.89,29881,8.46004041258773,8.48567689868648,8.40022194502398,8.45149491722148,34966.9606258435,0.0,1.0
2022-02-03,9.85,9.8795,9.7361,9.8,9757,8.41731293575648,8.44252214708692,8.31997974353489,8.37458545892523,11417.7114161626,0.0,1.0
2022-02-04,9.93,9.94,9.79,9.8,15105,8.48567689868648,8.49422239405273,8.36603996355898,8.37458545892523,17675.9793933726,0.0,1.0
2022-02-07,9.8,9.94,9.6435,9.92,14967,8.37458545892523,8.49422239405273,8.24084845644341,8.47713140332023,17514.4908030856,0.0,1.0
2022-02-08,9.86,9.87,9.8,9.83,12559,8.42585843112273,8.43440392648898,8.37458545892523,8.40022194502398,14696.6319232947,0.0,1.0
2022-02-09,10.06,10.11,9.99,9.99,10293,8.59676833844773,8.63949581527898,8.53694987088398,8.53694987088398,12044.9424624948,0.0,1.0
2022-02-10,10.0101,10.11,10.01,10.03,7515,8.55412631657014,8.63949581527898,8.55404086161648,8.57113185234898,8794.10692758656,0.0,1.0
2022-02-11,9.8077,10.11,9.78,10.1,14305,8.38116549035724,8.63949581527898,8.35749446819273,8.63095031991273,16739.8136525783,0.0,1.0
2022-02-14,9.67,9.795,9.65,9.77,21498,8.26349401916397,8.3703127112421,8.24640302843147,8.34894897282648,25157.1138694951,0.0,1.0
2022-02-15,9.8,9.8912,9.71,9.71,50352,8.37458545892523,8.45252037666543,8.29767600062898,8.29767600062898,58922.2717255939,0.0,1.0
2022-02-16,9.88,9.8857,9.72,9.87,21500,8.44294942185523,8.44782035421399,8.30622149599523,8.43440392648898,25159.4542838471,0.0,1.0
2022-02-17,9.72,9.7716,9.68,9.73,6469,8.30622149599523,8.35031625208508,8.27203951453022,8.31476699136148,7570.07022149799,0.0,1.0
2022-02-18,9.6,9.74,9.49,9.61,54258,8.20367555160022,8.32331248672773,8.10967510257147,8.21222104696647,63493.1009550222,0.0,1.0
2022-02-22,9.26,9.5073,9.21,9.44,33322,7.91312870914771,8.12445880955508,7.87040123231646,8.06694762574022,38993.6435184351,0.0,1.0
2022-02-23,9.3113,9.45,9.31,9.37,14906,7.95696710037658,8.07549312110647,7.95585618597897,8.00712915817647,17443.10816535,0.0,1.0
2022-02-24,9.03,9.08,8.7722,9.08,24182,7.71658231572396,7.75930979255521,7.49627944518203,7.75930979255521,28297.94992986,0.0,1.0
2022-02-25,9.11,9.1399,8.9101,8.93,27807,7.78494627865396,7.81049730979905,7.61412182628262,7.63112736206146,32539.9509428343,0.0,1.0
2022-02-28,8.85,9.05,8.78,8.9,74566,7.56276339913146,7.73367330645646,7.5029449315677,7.60549087596271,87257.6682850857,0.0,1.0
2022-03-01,8.76,8.89,8.7,8.85,30849,7.4858539408352,7.59694538059646,7.4345809686377,7.56276339913146,36099.7211722046,0.0,1.0
2022-03-02,8.9,8.98,8.79,8.79,21933,7.60549087596271,7.67385483889271,7.51149042693395,7.51149042693395,25666.153991052,0.0,1.0
2022-03-03,8.74,9.01,8.71,8.91,70663,7.4687629501027,7.69949132499146,7.44312646400395,7.61403637132896,82690.3496771855,0.0,1.0
2022-03-04,8.42,8.5745,8.4053,8.56,15427,7.1953070983827,7.32733500179126,7.18274522019431,7.3149440335102,18052.7861040423,0.0,1.0
2022-03-07,8.16,8.45,8.15,8.35,11448,6.97312421886019,7.22094358448145,6.96457872349394,7.13548863081894,13396.5317507666,0.0,1.0
2022-03-08,8.4,8.5299,8.18,8.37,35395,7.1782161076502,7.28922209245779,6.99021520959269,7.15257962155144,41419.4829942683,0.0,1.0
2022-03-09,8.79,8.81,8.58,8.58,11045,7.51149042693395,7.52858141766645,7.3320350242427,7.3320350242427,12924.9382588415,0.0,1.0
2022-03-10,8.51,8.73,8.47,8.73,4884,7.27221655667895,7.46021745473645,7.23803457521395,7.46021745473645,5715.29184754927,0.0,1.0
2022-03-11,8.46,8.74,8.45,8.74,20690,7.2294890798477,7.4687629501027,7.22094358448145,7.4687629501027,24211.5864712929,0.0,1.0
2022-03-14,8.57,8.6755,8.54,8.59,23146,7.32348952887645,7.41364450499039,7.2978530427777,7.34058051960895,27085.6152955314,0.0,1.0
2022-03-15,8.57,8.665,8.55,8.58,9481,7.32348952887645,7.40467173485583,7.30639853814395,7.3320350242427,11094.7342355886,0.0,1.0
2022-03-16,8.89,8.9498,8.76,8.76,6512,7.59694538059646,7.64804744288663,7.4858539408352,7.4858539408352,7620.38913006569,0.0,1.0
2022-03-17,8.99,9.05,8.36,8.83,24014,7.68240033425896,7.73367330645646,7.14403412618519,7.54567240839895,28101.3551242932,0.0,1.0
2022-03-18,9.05,9.11,8.92,8.92,5304,7.73367330645646,7.78494627865396,7.62258186669521,7.62258186669521,6206.77886146628,0.0,1.0
2022-03-21,8.91,9.07,8.91,9.04,11483,7.61403637132896,7.75076429718896,7.61403637132896,7.72512781109021,13437.4890019263,0.0,1.0
2022-03-22,9.09,9.12,8.99,8.99,4715,7.76785528792146,7.79349177402021,7.68240033425896,7.68240033425896,5517.52683480647,0.0,1.0
2022-03-23,8.92,9.0,8.86,8.87,15406,7.62258186669521,7.69094582962521,7.57130889449771,7.57985438986396,18028.2117533464,0.0,1.0
2022-03-24,8.98,9.0,8.9674,8.97,5799,7.67385483889271,7.69094582962521,7.66308751473123,7.66530934352646,6786.03141358276,0.0,1.0
2022-03-25,8.93,8.98,8.86,8.98,26035,7.63112736206146,7.67385483889271,7.57130889449771,7.67385483889271,30466.3438269748,0.0,1.0
2022-03-28,9.05,9.11,8.97,8.97,4044,7.73367330645646,7.78494627865396,7.66530934352646,7.66530934352646,4732.31781971524,0.0,1.0
2022-03-29,9.2,9.28,9.2,9.21,8647,7.86185573695021,7.93021969988021,7.86185573695021,7.87040123231646,10118.7814508105,0.0,1.0
2022-03-30,9.26,9.26,9.22,9.23,7233,7.91312870914771,7.91312870914771,7.87894672768271,7.88749222304896,8464.10850395657,0.0,1.0
2022-03-31,9.17,9.28,9.1501,9.24,4386,7.83621925085146,7.93021969988021,7.81921371507262,7.89603771841521,5132.52867390481,0.0,1.0
2022-04-01,9.25,9.28,9.21,9.28,3526,7.90458321378146,7.93021969988021,7.87040123231646,7.93021969988021,4126.15050255093,0.0,1.0
2022-04-04,9.18,9.23,9.12,9.12,4778,7.84476474621771,7.88749222304896,7.79349177402021,7.79349177402021,5591.24988689402,0.0,1.0
2022-04-05,9.02,9.1978,8.92,9.1978,14117,7.70803682035771,7.85997572796964,7.62258186669521,7.85997572796964,16519.8147034916,0.0,1.0
2022-04-06,8.88,8.93,8.83,8.93,9885,7.58839988523021,7.63112736206146,7.54567240839895,7.63112736206146,11567.4979346897,0.0,1.0
2022-04-07,8.88,8.89,8.85,8.867,1782,7.58839988523021,7.59694538059646,7.56276339913146,7.57729074125408,2085.30918761933,0.0,1.0
2022-04-08,8.95,8.95,8.83,8.83,6405,7.64821835279396,7.64821835279396,7.54567240839895,7.54567240839895,7495.17696223445,0.0,1.0
2022-04-11,8.96,8.97,8.87,8.91,5843,7.65676384816021,7.66530934352646,7.57985438986396,7.61403637132896,6837.52052932645,0.0,1.0
2022-04-12,8.9,8.98,8.88,8.98,1679,7.60549087596271,7.67385483889271,7.58839988523021,7.67385483889271,1964.77784849206,0.0,1.0
2022-04-13,8.861,8.861,8.861,8.861,267,7.57216344403433,7.57216344403433,7.57216344403433,7.57216344403433,312.445315990101,0.0,1.0
2022-04-14,8.7906,8.86,8.79,8.83,12807,7.51200315665593,7.57130889449771,7.51149042693395,7.54567240839895,14986.8433029409,0.0,1.0
2022-04-18,8.8279,8.85,8.79,8.81,1557,7.54387785437204,7.56276339913146,7.51149042693395,7.52858141766645,1822.01257302093,0.0,1.0
2022-04-19,8.82,8.82,8.78,8.79,701,7.5371269130327,7.5371269130327,7.5029449315677,7.51149042693395,820.315230371015,0.0,1.0
2022-04-20,8.83,8.91,8.83,8.83,1894,7.54567240839895,7.61403637132896,7.54567240839895,7.54567240839895,2216.37239133053,0.0,1.0
2022-04-21,8.84,9.118,8.84,8.98,5992,7.5542179037652,7.79178267494696,7.5542179037652,7.67385483889271,7011.88139854939,0.0,1.0
2022-04-22,8.72,8.83,8.72,8.83,2013,7.4516719593702,7.54567240839895,7.4516719593702,7.54567240839895,2355.62704527369,0.0,1.0
2022-04-25,8.61,8.6489,8.53,8.53,8266,7.35767151034145,7.39091348731616,7.28930754741145,7.28930754741145,9672.93251675722,0.0,1.0
2022-04-26,8.41,8.49,8.41,8.48,4283,7.18676160301645,7.25512556594645,7.18676160301645,7.2465800705802,5011.99733477754,0.0,1.0
2022-04-27,8.3742,8.56,8.31,8.56,9997,7.15616872960527,7.3149440335102,7.10130664935394,7.3149440335102,11698.5611384009,0.0,1.0
2022-04-28,8.455,8.455,8.36,8.36,9447,7.22521633216457,7.22521633216457,7.14403412618519,7.14403412618519,11054.9471916048,0.0,1.0
2022-04-29,8.45,8.607,8.45,8.45,4238,7.22094358448145,7.35510786173157,7.22094358448145,7.22094358448145,4959.33801185786,0.0,1.0
2022-05-02,8.45,8.53,8.33,8.34,19202,7.22094358448145,7.28930754741145,7.11839764008644,7.12694313545269,22470.3181934154,0.0,1.0
2022-05-03,8.58,8.58,8.43,8.43,20166,7.3320350242427,7.3320350242427,7.20385259374895,7.20385259374895,23598.3979110726,0.0,1.0
2022-05-04,8.68,8.73,8.4639,8.56,4273,7.4174899779052,7.46021745473645,7.23282182304053,7.3149440335102,5000.29526301761,0.0,1.0
2022-05-05,8.48,8.48,8.3694,8.3694,5761,7.2465800705802,7.2465800705802,7.15206689182947,7.15206689182947,6741.56354089503,0.0,1.0
2022-05-06,8.42,8.4696,8.3716,8.4,8889,7.1953070983827,7.2376927553993,7.15394690081004,7.1782161076502,10401.9715874008,0.0,1.0
2022-05-09,8.25,8.3,8.25,8.3,12556,7.05003367715644,7.09276115398769,7.05003367715644,7.09276115398769,14693.1213017667,0.0,1.0
2022-05-10,7.94,8.23,7.77,8.2,36167,6.78512332080268,7.03294268642394,6.63984989957643,7.00730620032519,42322.8829341348,0.0,1.0
2022-05-11,7.99,8.12,7.98,7.98,12560,6.82785079763394,6.93894223739519,6.81930530226769,6.81930530226769,14697.8021304707,0.0,1.0
2022-05-12,8.04,8.09,7.9001,7.94,25899,6.87057827446519,6.91330575129644,6.75102679429135,6.78512332080268,30307.1956510398,0.0,1.0
2022-05-13,7.36,7.4212,7.0001,7.4,27510,6.90920391352064,6.96665544606241,6.5713475971516,6.94675393478977,29304.9101653779,0.7252,1.0
2022-05-16,7.3899,7.45,7.3552,7.45,53346,6.93727255441932,6.99369146137619,6.90469791096834,6.99369146137619,56826.598970638,0.0,1.0
2022-05-17,7.65,7.65,7.47,7.49,20660,7.18144156772186,7.18144156772186,7.01246647201076,7.03124148264532,22007.9768817415,0.0,1.0
2022-05-18,7.46,7.58,7.45,7.58,6533,7.00307896669347,7.11572903050087,6.99369146137619,7.11572903050087,6959.25038569299,0.0,1.0
2022-05-19,7.52,7.56,7.46,7.46,9149,7.05940399859717,7.09695401986631,7.00307896669347,7.00307896669347,9745.93322802773,0.0,1.0
2022-05-20,7.5,7.5832,7.465,7.54,6339,7.04062898796261,7.1187330322024,7.00777271935211,7.07817900923174,6752.59271313452,0.0,1.0
2022-05-23,7.62,7.6805,7.6,7.6,12774,7.15327905177001,7.21007345893957,7.13450404113544,7.13450404113544,13607.4490168134,0.0,1.0
2022-05-24,7.66,7.68,7.6,7.6,6364,7.19082907303914,7.20960408367371,7.13450404113544,7.13450404113544,6779.22385650546,0.0,1.0
2022-05-25,7.71,7.73,7.59,7.59,20528,7.23776659962556,7.25654161026013,7.12511653581816,7.12511653581816,21867.3644447429,0.0,1.0
2022-05-26,7.78,7.78,7.73,7.77,10290,7.30347913684654,7.30347913684654,7.25654161026013,7.29409163152926,10961.3786114773,0.0,1.0
2022-05-27,7.93,7.96,7.81,7.81,10464,7.44429171660579,7.47245423255765,7.33164165279839,7.33164165279839,11146.731369339,0.0,1.0
2022-05-31,7.94,7.98,7.89,7.92,1648,7.45367922192308,7.49122924319221,7.40674169533666,7.43490421128851,1755.5249710121,0.0,1.0
2022-06-01,7.95,7.95,7.85,7.8618,5458,7.46306672724036,7.46306672724036,7.36919167406753,7.38026893034192,5814.11122074274,0.0,1.0
2022-06-02,8.09,8.09,7.93,7.93,2620,7.59449180168233,7.59449180168233,7.44429171660579,7.44429171660579,2790.94382527409,0.0,1.0
2022-06-03,7.96,7.96,7.93,7.95,4527,7.47245423255765,7.47245423255765,7.44429171660579,7.46306672724036,4822.36744160908,0.0,1.0
2022-06-06,8.03,8.08,8.01,8.08,7780,7.53816676977863,7.58510429636505,7.51939175914406,7.58510429636505,8287.61181703527,0.0,1.0
2022-06-07,8.1,8.13,8.0,8.0,5637,7.60387930699961,7.63204182295147,7.51000425382678,7.51000425382678,6004.79020727865,0.0,1.0
2022-06-08,7.96,8.01,7.93,7.93,6169,7.47245423255765,7.51939175914406,7.44429171660579,7.44429171660579,6571.50093821216,0.0,1.0
2022-06-09,7.9,8.0,7.83,7.98,10309,7.41612920065395,7.51000425382678,7.35041666343296,7.49122924319221,10981.6182804392,0.0,1.0
2022-06-10,7.62,7.7801,7.62,7.78,16533,7.15327905177001,7.30357301189972,7.15327905177001,7.30347913684654,17611.7077340674,0.0,1.0
2022-06-13,7.39,7.45,7.36,7.38,14321,6.93736642947249,6.99369146137619,6.90920391352064,6.9279789241552,15255.384168607,0.0,1.0
2022-06-14,7.26,7.3869,7.26,7.35,6797,6.8153288603478,6.93445630282413,6.8153288603478,6.89981640820335,7240.47525969008,0.0,1.0
2022-06-15,7.33,7.3934,7.25,7.39,4743,6.88104139756879,6.94055818128036,6.80594135503052,6.93736642947249,5052.46052033397,0.0,1.0
2022-06-16,7.03,7.3037,7.0,7.17,24680,6.59941623805028,6.85635225858433,6.57125372209843,6.73084131249225,26290.264735788,0.0,1.0
2022-06-17,7.0899,7.135,7.03,7.135,9711,6.65564739490081,6.69798504388176,6.59941623805028,6.69798504388176,10344.6013310064,0.0,1.0
2022-06-21,7.18,7.24,7.07,7.07,11258,6.74022881780953,6.79655384971324,6.63696625931942,6.63696625931942,11992.5364827999,0.0,1.0
2022-06-22,7.19,7.22,7.08,7.08,5452,6.74961632312682,6.77777883907867,6.6463537646367,6.6463537646367,5807.71974633372,0.0,1.0
2022-06-23,7.12,7.1985,7.12,7.1985,2822,6.68390378590583,6.75759570264651,6.68390378590583,6.75759570264651,3006.12346371125,0.0,1.0
2022-06-24,7.286,7.286,7.12,7.24,7929,6.83973637417274,6.83973637417274,6.68390378590583,6.79655384971324,8446.33343152605,0.0,1.0
2022-06-27,7.37,7.37,7.3,7.3,7580,6.91859141883792,6.91859141883792,6.85287888161694,6.85287888161694,8074.56267006779,0.0,1.0
2022-06-28,7.35,7.48,7.35,7.37,15510,6.89981640820335,7.02185397732804,6.89981640820335,6.91859141883792,16521.9613473287,0.0,1.0
2022-06-29,7.28,7.32,7.28,7.32,7489,6.83410387098237,6.8716538922515,6.83410387098237,6.8716538922515,7977.62530819758,0.0,1.0
2022-06-30,7.14,7.18,7.08,7.17,7614,6.7026787965404,6.74022881780953,6.6463537646367,6.73084131249225,8110.78102505226,0.0,1.0
2022-07-01,7.09,7.12,7.01,7.04,3601,6.65574126995398,6.68390378590583,6.58064122741572,6.60880374336757,3835.94989114962,0.0,1.0
2022-07-05,7.0,7.01,6.9,6.96,14238,6.57125372209843,6.58064122741572,6.4773786689256,6.5337037008293,15166.9687726155,0.0,1.0
2022-07-06,6.99,7.04,6.9,7.04,13577,6.56186621678115,6.60880374336757,6.4773786689256,6.60880374336757,14462.8413418879,0.0,1.0
2022-07-07,7.18,7.18,7.04,7.04,18540,6.74022881780953,6.74022881780953,6.60880374336757,6.60880374336757,19749.6559238861,0.0,1.0
2022-07-08,7.18,7.23,7.18,7.18,5076,6.74022881780953,6.78716634439595,6.74022881780953,6.74022881780953,5407.18735003484,0.0,1.0
2022-07-11,7.16,7.16,7.13,7.13,4572,6.72145380717497,6.72145380717497,6.69329129122312,6.69329129122312,4870.30349967677,0.0,1.0
2022-07-12,7.13,7.14,7.11,7.11,3103,6.69329129122312,6.7026787965404,6.67451628058855,6.67451628058855,3305.45751520057,0.0,1.0
2022-07-13,7.14,7.1401,7.0,7.0,8528,6.7026787965404,6.70277267159357,6.57125372209843,6.57125372209843,9084.41562669368,0.0,1.0
2022-07-14,6.98,7.0,6.9201,7.0,7975,6.55247871146387,6.57125372209843,6.49624755461334,6.57125372209843,8495.33473532857,0.0,1.0
2022-07-15,7.092,7.092,7.04,7.04,3580,6.65761877101744,6.65761877101744,6.60880374336757,6.60880374336757,3813.57973071803,0.0,1.0
2022-07-18,7.17,7.27,7.17,7.23,4860,6.73084131249225,6.82471636566509,6.73084131249225,6.78716634439595,5177.09427130995,0.0,1.0
2022-07-19,7.4,7.42,7.35,7.38,15795,6.94675393478977,6.96552894542434,6.89981640820335,6.9279789241552,16825.5563817573,0.0,1.0
2022-07-20,7.37,7.3791,6.9,7.25,36251,6.91859141883792,6.92713404867665,6.4773786689256,6.80594135503052,38616.223133592,0.0,1.0
2022-07-21,7.35,7.35,7.27,7.27,3733,6.89981640820335,6.89981640820335,6.82471636566509,6.82471636566509,3976.56232814816,0.0,1.0
2022-07-22,7.28,7.3699,7.28,7.3452,2450,6.83410387098237,6.91849754378475,6.83410387098237,6.89531040565106,2609.85205035173,0.0,1.0
2022-07-25,7.33,7.425,7.3,7.3,5363,6.88104139756879,6.97022269808298,6.85287888161694,6.85287888161694,5712.91287593318,0.0,1.0
2022-07-26,7.205,7.34,7.2,7.34,2634,6.76369758110274,6.89042890288607,6.7590038284441,6.89042890288607,2805.85726556182,0.0,1.0
2022-07-27,7.37,7.37,7.31,7.3299,5379,6.91859141883792,6.91859141883792,6.86226638693422,6.88094752251561,5729.95680769059,0.0,1.0
2022-07-28,7.4,7.4,7.28,7.28,2272,6.94675393478977,6.94675393478977,6.83410387098237,6.83410387098237,2420.23830955066,0.0,1.0
2022-07-29,7.62,7.62,7.48,7.48,1131,7.15327905177001,7.15327905177001,7.02185397732804,7.02185397732804,1204.79292610114,0.0,1.0
2022-08-01,7.57,7.5925,7.57,7.57,4154,7.10634152518359,7.12746341214748,7.10634152518359,7.10634152518359,4425.03078251472,0.0,1.0
2022-08-02,7.6,7.63,7.58,7.58,4622,7.13450404113544,7.16266655708729,7.11572903050087,7.11572903050087,4923.56578641864,0.0,1.0
2022-08-03,7.6801,7.7299,7.65,7.65,4948,7.20969795872688,7.25644773520695,7.18144156772186,7.18144156772186,5270.83589597565,0.0,1.0
2022-08-04,7.7088,7.7527,7.69,7.7,4285,7.23664009898749,7.27785124733036,7.21899158899099,7.22837909430828,4564.57797377842,0.0,1.0
2022-08-05,7.66,7.67,7.62,7.62,3087,7.19082907303914,7.20021657835643,7.15327905177001,7.15327905177001,3288.41358344317,0.0,1.0
2022-08-08,7.6117,7.69,7.6,7.68,7685,7.14548742235666,7.21899158899099,7.13450404113544,7.20960408367371,8186.41347222572,0.0,1.0
2022-08-09,7.57,7.6675,7.57,7.66,8630,7.10634152518359,7.1978697020271,7.10634152518359,7.19082907303914,9193.0706916471,0.0,1.0
2022-08-10,7.64,7.76,7.64,7.7,7299,7.17205406240457,7.28470412621198,7.17205406240457,7.22837909430828,7775.22861857847,0.0,1.0
2022-08-11,7.6,7.7842,7.59,7.7842,7932,7.13450404113544,7.3074218890798,7.12511653581816,7.3074218890798,8449.52916873057,0.0,1.0
2022-08-12,7.72,7.8689,7.7,7.8689,74129,7.24715410494284,7.38693405911719,7.22837909430828,7.38693405911719,78965.6010777645,0.0,1.0
2022-08-15,7.645,7.645,7.6,7.6,3440,7.17674781506322,7.17674781506322,7.13450404113544,7.13450404113544,3664.44532784079,0.0,1.0
2022-08-16,7.68,7.68,7.61,7.61,2955,7.20960408367371,7.20960408367371,7.14389154645272,7.14389154645272,3147.80114644463,0.0,1.0
2022-08-17,7.59,7.62,7.56,7.62,7035,7.12511653581816,7.15327905177001,7.09695401986631,7.15327905177001,7494.00374458138,0.0,1.0
2022-08-18,7.45,7.57,7.45,7.57,18010,6.99369146137619,7.10634152518359,6.99369146137619,7.10634152518359,19185.0756844223,0.0,1.0
2022-08-19,7.44,7.5,7.38,7.39,2902,6.98430395605891,7.04062898796261,6.9279789241552,6.93736642947249,3091.34312249825,0.0,1.0
2022-08-22,7.33,7.39,7.28,7.37,9374,6.88104139756879,6.93736642947249,6.83410387098237,6.91859141883792,9985.61351836615,0.0,1.0
2022-08-23,7.29,7.4262,7.2,7.36,24976,6.84349137629965,6.97134919872105,6.7590038284441,6.90920391352064,26605.5774732999,0.0,1.0
2022-08-24,7.23,7.37,7.19,7.29,27444,6.78716634439595,6.91859141883792,6.74961632312682,6.84349137629965,29234.6039468787,0.0,1.0
2022-08-25,7.27,7.3066,7.21,7.25,21175,6.82471636566509,6.85907463512634,6.76839133376139,6.80594135503052,22556.5784351828,0.0,1.0
2022-08-26,7.15,7.2001,7.15,7.2,11155,6.71206630185768,6.75909770349727,6.71206630185768,6.7590038284441,11882.8161721116,0.0,1.0
2022-08-29,7.22,7.23,7.1,7.22,7316,6.77777883907867,6.78716634439595,6.66512877527127,6.77777883907867,7793.3377960707,0.0,1.0
2022-08-30,7.04,7.19,7.04,7.19,8790,6.60880374336757,6.74961632312682,6.60880374336757,6.74961632312682,9363.51000922108,0.0,1.0
2022-08-31,7.08,7.11,7.05,7.11,61053,6.6463537646367,6.67451628058855,6.61819124868485,6.67451628058855,65036.4478490302,0.0,1.0
2022-09-01,6.9639,7.0,6.938,7.0,6946,6.53736482790304,6.57125372209843,6.51305118913127,6.57125372209843,7399.19687418085,0.0,1.0
2022-09-02,6.95,7.042,6.95,6.99,24075,6.52431619551202,6.61068124443102,6.52431619551202,6.56186621678115,25645.7910662113,0.0,1.0
2022-09-06,6.9,7.06,6.87,7.06,51842,6.4773786689256,6.62757875400213,6.44921615297375,6.62757875400213,55224.4693854425,0.0,1.0
2022-09-07,6.915,6.915,6.88,6.88,11937,6.49145992690152,6.49145992690152,6.45860365829103,6.45860365829103,12715.8383367545,0.0,1.0
2022-09-08,6.9,6.905,6.85,6.86,5262,6.4773786689256,6.48207242158424,6.43044114233918,6.43982864765646,5605.3230567146,0.0,1.0
2022-09-09,7.15,7.1504,7.1,7.1,9745,6.71206630185768,6.71244180207038,6.66512877527127,6.66512877527127,10380.8196859908,0.0,1.0
2022-09-12,7.28,7.321,7.24,7.24,16205,6.83410387098237,6.87259264278323,6.79655384971324,6.79655384971324,17262.3071330407,0.0,1.0
2022-09-13,7.04,7.1901,7.04,7.19,9172,6.60880374336757,6.74971019817999,6.60880374336757,6.74961632312682,9770.43387992898,0.0,1.0
2022-09-14,7.085,7.1175,7.06,7.1,8715,6.65104751729534,6.68155690957651,6.62757875400213,6.66512877527127,9283.61657910828,0.0,1.0
2022-09-15,7.06,7.11,7.03,7.05,8593,6.62757875400213,6.67451628058855,6.59941623805028,6.61819124868485,9153.65659945812,0.0,1.0
2022-09-16,6.99,7.02,6.95,7.02,4632,6.56186621678115,6.590028732733,6.52431619551202,6.590028732733,4934.21824376702,0.0,1.0
2022-09-19,6.98,6.98,6.93,6.93,6899,6.55247871146387,6.55247871146387,6.50554118487745,6.50554118487745,7349.13032464349,0.0,1.0
2022-09-20,6.865,6.99,6.85,6.99,18194,6.44452240031511,6.56186621678115,6.43044114233918,6.56186621678115,19381.0808996324,0.0,1.0
2022-09-21,6.8572,6.97,6.8572,6.97,14093,6.43720014616762,6.54309120614658,6.43720014616762,6.54309120614658,15012.508141064,0.0,1.0
2022-09-22,6.83,6.91,6.83,6.91,883,6.41166613170461,6.48676617424288,6.41166613170461,6.48676617424288,940.611983861459,0.0,1.0
2022-09-23,6.58,6.7912,6.55,6.76,11903,6.17697849877253,6.37524261107355,6.14881598282068,6.34595359448363,12679.61998177,0.0,1.0
2022-09-26,6.4,6.55,6.37,6.52,17178,6.00800340306142,6.14881598282068,5.97984088710957,6.12065346686883,18298.7912330375,0.0,1.0
2022-09-27,6.32,6.485,6.32,6.47,9195,5.93290336052316,6.08779719825833,5.93290336052316,6.07371594028241,9794.93453183024,0.0,1.0
2022-09-28,6.37,6.37,6.36,6.37,10920,5.97984088710957,5.97984088710957,5.97045338179229,5.97984088710957,11632.4834244248,0.0,1.0
2022-09-29,6.17,6.17,6.11,6.11,9806,5.7920907807639,5.7920907807639,5.7357657488602,5.7357657488602,10445.7996758159,0.0,1.0
2022-09-30,6.2101,6.2807,6.19,6.19,19658,5.82973467708621,5.89601046462623,5.81086579139847,5.81086579139847,20940.6006554344,0.0,1.0
2022-10-03,6.4405,6.45,6.25,6.37,13168,6.04602279959642,6.05494092964784,5.86719082330217,5.97984088710957,14027.1558363394,0.0,1.0
2022-10-04,6.735,6.75,6.67,6.67,3305,6.32248483119042,6.33656608916635,6.26146604662808,6.26146604662808,3520.63715363774,0.0,1.0
2022-10-05,6.6701,6.6701,6.65,6.66,2848,6.26155992168125,6.26155992168125,6.24269103599351,6.25207854131079,3033.81985281703,0.0,1.0
2022-10-06,6.52,6.59,6.52,6.57,7592,6.12065346686883,6.18636600408981,6.12065346686883,6.16759099345524,8087.34561888583,0.0,1.0
2022-10-07,6.41,6.62,6.33,6.54,36607,6.01739090837871,6.21452852004166,5.94229086584044,6.13942847750339,38995.4506151941,0.0,1.0
2022-10-10,6.38,6.4295,6.38,6.42,11184,5.98922839242686,6.03569654374741,5.98922839242686,6.02677841369599,11913.7082984219,0.0,1.0
2022-10-11,6.15,6.35,6.15,6.3,23310,5.77331577012934,5.96106587647501,5.77331577012934,5.91412834988859,24830.8780790607,0.0,1.0
2022-10-12,6.15,6.2226,6.15,6.19,26429,5.77331577012934,5.84146905873282,5.77331577012934,5.81086579139847,28153.3795260187,0.0,1.0
2022-10-13,6.21,6.3099,6.06,6.06,19121,5.82964080203304,5.9234219801527,5.68882822227379,5.68882822227379,20368.5636958267,0.0,1.0
2022-10-14,6.1,6.26,6.1,6.26,14307,5.72637824354292,5.87657832861945,5.72637824354292,5.87657832861945,15240.4707283192,0.0,1.0
2022-10-17,6.43,6.46,6.26,6.26,15133,6.03616591901327,6.06432843496512,5.87657832861945,5.87657832861945,16120.363705295,0.0,1.0
2022-10-18,6.53,6.53,6.47,6.47,17960,6.13004097218611,6.13004097218611,6.07371594028241,6.07371594028241,19131.8133976804,0.0,1.0
2022-10-19,6.41,6.51,6.37,6.46,28887,6.01739090837871,6.11126596155154,5.97984088710957,6.06432843496512,30771.7535422491,0.0,1.0
2022-10-20,6.49,6.52,6.42,6.42,6382,6.09249095091698,6.12065346686883,6.02677841369599,6.02677841369599,6798.39827973253,0.0,1.0
2022-10-21,6.6201,6.655,6.46,6.46,4858,6.21462239509483,6.24738478865215,6.06432843496512,6.06432843496512,5174.96377984028,0.0,1.0
2022-10-24,6.54,6.55,6.4,6.54,9659,6.13942847750339,6.14881598282068,6.00800340306142,6.13942847750339,10289.2085527948,0.0,1.0
2022-10-25,6.77,6.7855,6.62,6.62,7996,6.35534109980091,6.3698917330427,6.21452852004166,6.21452852004166,8517.70489576017,0.0,1.0
2022-10-26,6.84,6.87,6.74,6.74,8125,6.4210536370219,6.44921615297375,6.32717858384906,6.32717858384906,8655.12159555419,0.0,1.0
2022-10-27,6.96,6.98,6.865,6.88,16269,6.5337037008293,6.55247871146387,6.44452240031511,6.45860365829103,17330.4828600703,0.0,1.0
2022-10-28,7.03,7.06,6.91,6.91,25096,6.59941623805028,6.62757875400213,6.48676617424288,6.48676617424288,26733.4069614804,0.0,1.0
2022-10-31,6.97,7.0211,6.96,7.0,11871,6.54309120614658,6.5910613583179,6.5337037008293,6.57125372209843,12645.5321182552,0.0,1.0
2022-11-01,7.06,7.0878,7.05,7.05,9393,6.62757875400213,6.65367601878418,6.61819124868485,6.61819124868485,10005.8531873281,0.0,1.0
2022-11-02,7.05,7.1001,7.01,7.01,23646,6.61819124868485,6.66522265032444,6.58064122741572,6.58064122741572,25188.8006459661,0.0,1.0
2022-11-03,7.03,7.07,6.96,7.0,7369,6.59941623805028,6.63696625931942,6.5337037008293,6.57125372209843,7849.79582001709,0.0,1.0
2022-11-04,7.13,7.2,7.07,7.07,4300,6.69329129122312,6.7590038284441,6.63696625931942,6.63696625931942,4580.55665980099,0.0,1.0
2022-11-07,7.16,7.1686,7.08,7.08,6653,6.72145380717497,6.72952706174783,6.6463537646367,6.6463537646367,7087.07987387348,0.0,1.0
2022-11-08,7.29,7.3,7.18,7.19,3663,6.84349137629965,6.85287888161694,6.74022881780953,6.74961632312682,3901.99512670954,0.0,1.0
2022-11-09,7.25,7.3007,7.23,7.245,11816,6.80594135503052,6.85353600698915,6.78716634439595,6.80124760237188,12586.9436028392,0.0,1.0
2022-11-10,7.65,7.65,7.52,7.54,5171,7.18144156772186,7.18144156772186,7.05940399859717,7.07817900923174,5508.3856948444,0.0,1.0
2022-11-11,7.59,7.6445,7.58,7.58,4667,7.12511653581816,7.17627843979735,7.11572903050087,7.11572903050087,4971.50184448633,0.0,1.0
2022-11-14,7.46,7.5101,7.46,7.46,18251,7.00307896669347,7.05011036833306,7.00307896669347,7.00307896669347,19441.7999065181,0.0,1.0
2022-11-15,7.55,7.62,7.5,7.62,52892,7.08756651454902,7.15327905177001,7.04062898796261,7.15327905177001,56342.9774070218,0.0,1.0
2022-11-16,7.545,7.62,7.53,7.55,16882,7.08287276189038,7.15327905177001,7.06879150391446,7.08756651454902,17983.4784955256,0.0,1.0
2022-11-17,7.55,7.55,7.55,7.55,262,7.08756651454902,7.08756651454902,7.08756651454902,7.08756651454902,279.094382527409,0.0,1.0
2022-11-18,7.56,7.6,7.53,7.59,4545,7.09695401986631,7.13450404113544,7.06879150391446,7.12511653581816,4841.54186483616,0.0,1.0
2022-11-21,7.52,7.5782,7.52,7.54,938,7.05940399859717,7.11403927954376,7.05940399859717,7.07817900923174,999.200499277518,0.0,1.0
2022-11-22,7.58,7.61,7.52,7.52,5335,7.11572903050087,7.14389154645272,7.05940399859717,7.05940399859717,5683.08599535774,0.0,1.0
2022-11-23,7.71,7.8485,7.61,7.6199,8646,7.23776659962556,7.36778354826993,7.14389154645272,7.15318517671684,9210.1146234045,0.0,1.0
2022-11-25,7.7562,7.79,7.4323,7.69,8712,7.28113687419141,7.31286664216383,6.9770755769646,7.21899158899099,9280.42084190377,0.0,1.0
2022-11-28,7.73,7.84,7.67,7.67,12427,7.25654161026013,7.35980416875024,7.20021657835643,7.20021657835643,13237.8087468248,0.0,1.0
2022-11-29,7.73,7.8116,7.71,7.77,10770,7.25654161026013,7.33314365364916,7.23776659962556,7.29409163152926,11472.6965641992,0.0,1.0
2022-11-30,7.82,7.94,7.77,7.77,1642,7.34102915811568,7.45367922192308,7.29409163152926,7.29409163152926,1749.13349660307,0.0,1.0
2022-12-01,7.84,7.905,7.8,7.85,5732,7.35980416875024,7.42082295331259,7.32225414748111,7.36919167406753,6105.9885520882,0.0,1.0
2022-12-02,7.94,7.94,7.87,7.87,4539,7.45367922192308,7.45367922192308,7.38796668470209,7.38796668470209,4835.15039042713,0.0,1.0
2022-12-05,7.86,7.92,7.82,7.92,11011,7.37857917938481,7.43490421128851,7.34102915811568,7.43490421128851,11729.420786295,0.0,1.0
2022-12-06,7.905,7.94,7.84,7.89,5943,7.42082295331259,7.45367922192308,7.35980416875024,7.40674169533666,6330.7554021389,0.0,1.0
2022-12-07,7.88,7.96,7.8484,7.85,10582,7.39735419001938,7.47245423255765,7.36768967321676,7.36919167406753,11272.4303660498,0.0,1.0
2022-12-08,7.97,8.03,7.88,7.88,2229,7.48184173787493,7.53816676977863,7.39735419001938,7.39735419001938,2374.43274295265,0.0,1.0
2022-12-09,8.05,8.05,7.75,8.02,3127,7.5569417804132,7.5569417804132,7.27531662089469,7.52877926446135,3331.02341283667,0.0,1.0
2022-12-12,8.04,8.04,8.02,8.02,2671,7.54755427509591,7.54755427509591,7.52877926446135,7.52877926446135,2845.2713577508,0.0,1.0
2022-12-13,8.17,8.2437,8.1,8.19,6442,7.6695918442206,7.73877775840898,7.60387930699961,7.68836685485517,6862.31302382278,0.0,1.0
2022-12-14,8.18,8.18,8.0049,8.18,2977,7.67897934953788,7.67897934953788,7.51460413143225,7.67897934953788,3171.23655261106,0.0,1.0
2022-12-15,7.92,8.05,7.81,8.05,7805,7.43490421128851,7.5569417804132,7.33164165279839,7.5569417804132,8314.24296040621,0.0,1.0
2022-12-16,7.88,7.91,7.7869,7.91,3074,7.39735419001938,7.42551670597123,7.30995651551547,7.42551670597123,3274.56538889029,0.0,1.0
2022-12-19,7.82,7.94,7.79,7.94,54363,7.34102915811568,7.45367922192308,7.31286664216383,7.45367922192308,57909.9538829677,0.0,1.0
2022-12-20,7.76,7.85,7.76,7.82,977,7.28470412621198,7.36919167406753,7.28470412621198,7.34102915811568,1040.74508293618,0.0,1.0
2022-12-21,7.74,7.84,7.69,7.84,5091,7.26592911557741,7.35980416875024,7.21899158899099,7.35980416875024,5423.1660360574,0.0,1.0
2022-12-22,7.71,7.76,7.71,7.7272,4344,7.23776659962556,7.28470412621198,7.23776659962556,7.25391310877129,4627.42747213383,0.0,1.0
2022-12-23,7.6838,7.776,7.61,7.71,4746,7.21317133569428,7.29972413471963,7.14389154645272,7.23776659962556,5055.65625753848,0.0,1.0
2022-12-27,7.66,7.7575,7.62,7.62,2038,7.19082907303914,7.28235724988266,7.15327905177001,7.15327905177001,2170.9708075987,0.0,1.0
2022-12-28,7.6,7.72,7.6,7.65,21453,7.13450404113544,7.24715410494284,7.13450404113544,7.18144156772186,22852.7167494676,0.0,1.0
2022-12-29,7.56,7.69,7.54,7.57,16797,7.23307284696692,7.35745108375339,7.21393773361515,7.2426404036428,17556.2064266019,0.145,1.0
2022-12-30,7.5,7.54,7.48,7.48,4522,7.17566750691162,7.21393773361515,7.15653239355986,7.15653239355986,4726.38956129628,0.0,1.0
2023-01-03,7.63,7.6308,7.5996,7.62,6516,7.30004574369809,7.30081114823216,7.27096037140341,7.29047818702221,6810.51622764409,0.0,1.0
2023-01-04,7.81,7.84,7.69,7.76,24112,7.47226176386397,7.50096443389162,7.35745108375339,7.42442398048456,25201.836599287,0.0,1.0
2023-01-05,7.79,7.79,7.78,7.78,2085,7.45312665051221,7.45312665051221,7.44355909383632,7.44355909383632,2179.23976897451,0.0,1.0
2023-01-06,7.93,7.93,7.81,7.81,4435,7.58707244397456,7.58707244397456,7.47226176386397,7.47226176386397,4635.45725438943,0.0,1.0
2023-01-09,8.07,8.0822,8.0,8.0,4696,7.72101823743691,7.73269065658148,7.65404534070573,7.65404534070573,4908.25417510998,0.0,1.0
2023-01-10,8.17,8.17,8.14,8.14,1939,7.81669380419573,7.81669380419573,7.78799113416808,7.78799113416808,2026.6407251998,0.0,1.0
2023-01-11,8.19,8.243,8.18,8.19,3643,7.83582891754749,7.88653696792967,7.82626136087161,7.83582891754749,3807.65970185811,0.0,1.0
2023-01-12,8.29,8.29,8.23,8.25,2613,7.93150448430631,7.93150448430631,7.87409914425102,7.89323425760279,2731.1048039954,0.0,1.0
2023-01-13,8.35,8.35,8.19,8.2,13140,7.98890982436161,7.98890982436161,7.83582891754749,7.84539647422338,13733.9139397243,0.0,1.0
2023-01-17,8.21,8.38,8.21,8.32,7867,7.85496403089926,8.01761249438925,7.85496403089926,7.96020715433396,8222.57998202517,0.0,1.0
2023-01-18,8.3498,8.387,8.3498,8.36,11870,7.98871847322809,8.02430978406237,7.98871847322809,7.99847738103749,12406.5112986702,0.0,1.0
2023-01-19,8.32,8.3699,8.32,8.32,4283,7.96020715433396,8.00794926214661,7.96020715433396,7.96020715433396,4476.58701703493,0.0,1.0
2023-01-20,8.28,8.2877,8.18,8.23,6882,7.92193692763043,7.92930394627086,7.82626136087161,7.87409914425102,7193.05903601084,0.0,1.0
2023-01-23,8.42,8.4499,8.28,8.28,14233,8.05588272109278,8.08448971555367,7.92193692763043,7.92193692763043,14876.3163701747,0.0,1.0
2023-01-24,8.33,8.4165,8.04,8.05,1954,7.96977471100984,8.05253407625622,7.69231556740926,7.70188312408514,2042.31870914926,0.0,1.0
2023-01-25,8.4327,8.44,8.36,8.36,2197,8.06803351807115,8.07501783444455,7.99847738103749,7.99847738103749,2296.30204913046,0.0,1.0
2023-01-26,8.48,8.48,8.4,8.47,17966,8.11328806114808,8.11328806114808,8.03674760774102,8.10372050447219,18778.0439757295,0.0,1.0
2023-01-27,8.4743,8.475,8.36,8.36,2508,8.10783455384282,8.10850428281013,7.99847738103749,7.99847738103749,2621.3589163492,0.0,1.0
2023-01-30,8.46,8.46,8.44,8.44,486,8.09415294779631,8.09415294779631,8.07501783444455,8.07501783444455,507.966679962404,0.0,1.0
2023-01-31,8.6028,8.63,8.53,8.54,13587,8.23077765712791,8.25680141128631,8.16112584452749,8.17069340120337,14201.1178614181,0.0,1.0
2023-02-01,8.57,8.57,8.46,8.54,14632,8.19939607123102,8.19939607123102,8.09415294779631,8.17069340120337,15293.3507432302,0.0,1.0
2023-02-02,8.57,8.71,8.57,8.59,8238,8.19939607123102,8.33334186469337,8.19939607123102,8.21853118458278,8610.34878504174,0.0,1.0
2023-02-03,8.61,8.701,8.6,8.6397,10802,8.23766629793454,8.32473106368507,8.22809874125866,8.26608194126191,11290.2388414689,0.0,1.0
2023-02-06,8.28,8.63,8.28,8.54,4525,7.92193692763043,8.25680141128631,7.92193692763043,8.17069340120337,4729.52515808617,0.0,1.0
2023-02-07,8.48,8.48,8.34,8.42,1686,8.11328806114808,8.11328806114808,7.97934226768573,8.05588272109278,1762.20539591896,0.0,1.0
2023-02-08,8.47,8.62,8.44,8.46,4184,8.10372050447219,8.24723385461043,8.07501783444455,8.09415294779631,4373.11232296852,0.0,1.0
2023-02-09,8.59,8.61,8.5413,8.61,2320,8.21853118458278,8.23766629793454,8.17193718357123,8.23766629793454,2424.861517516,0.0,1.0
2023-02-10,8.5,8.56,8.5,8.56,1047,8.13242317449984,8.18982851455513,8.13242317449984,8.18982851455513,1094.32327967209,0.0,1.0
2023-02-13,8.46,8.47,8.3803,8.47,8366,8.09415294779631,8.10372050447219,8.01789952108953,8.10372050447219,8744.13424807711,0.0,1.0
2023-02-14,8.51,8.52,8.505,8.52,2314,8.14199073117572,8.15155828785161,8.13720695283778,8.15155828785161,2418.59032393622,0.0,1.0
2023-02-15,8.51,8.51,8.41,8.45,5441,8.14199073117572,8.14199073117572,8.0463151644169,8.08458539112043,5686.92737793301,0.0,1.0
2023-02-16,8.55,8.59,8.48,8.48,3217,8.18026095787925,8.21853118458278,8.11328806114808,8.11328806114808,3362.40495769353,0.0,1.0
2023-02-17,8.47,8.5715,8.47,8.54,3559,8.10372050447219,8.2008312047324,8.10372050447219,8.17069340120337,3719.86299174115,0.0,1.0
2023-02-21,8.4,8.484,8.4,8.41,1820,8.03674760774102,8.11711508381843,8.03674760774102,8.0463151644169,1902.26205253411,0.0,1.0
2023-02-22,8.5,8.5,8.47,8.47,813,8.13242317449984,8.13242317449984,8.10372050447219,8.10372050447219,849.746730060565,0.0,1.0
2023-02-23,8.4632,8.505,8.4585,8.505,6303,8.09721456593259,8.13720695283778,8.09271781429493,8.13720695283778,6587.8888555618,0.0,1.0
2023-02-24,8.38,8.41,8.22,8.41,3646,8.01761249438925,8.0463151644169,7.86453158757514,8.0463151644169,3810.795298648,0.0,1.0
2023-02-27,8.4416,8.4854,8.37,8.46,17097,8.07654864351269,8.11845454175305,8.00804493771337,8.09415294779631,17869.766105591,0.0,1.0
2023-02-28,8.37,8.5,8.34,8.5,12099,8.00804493771337,8.13242317449984,7.97934226768573,8.13242317449984,12645.861853632,0.0,1.0
2023-03-01,8.39,8.4,8.38,8.38,3972,8.02718005106514,8.03674760774102,8.01761249438925,8.01761249438925,4151.53014981619,0.0,1.0
2023-03-02,8.41,8.425,8.34,8.34,419,8.0463151644169,8.06066649943073,7.97934226768573,7.97934226768573,437.93835165483,0.0,1.0
2023-03-03,8.41,8.41,8.41,8.41,70,8.0463151644169,8.0463151644169,8.0463151644169,8.0463151644169,73.1639250974657,0.0,1.0
2023-03-06,8.58,8.58,8.38,8.38,4043,8.2089636279069,8.2089636279069,8.01761249438925,8.01761249438925,4225.73927384362,0.0,1.0
2023-03-07,8.54,8.59,8.45,8.45,17007,8.17069340120337,8.21853118458278,8.08458539112043,8.08458539112043,17775.6982018943,0.0,1.0
2023-03-08,8.5399,8.58,8.4999,8.58,3127,8.17059772563661,8.2089636279069,8.13232749893308,8.2089636279069,3268.33705399679,0.0,1.0
2023-03-09,8.397,8.47,8.397,8.47,2511,8.03387734073825,8.10372050447219,8.03387734073825,8.10372050447219,2624.49451313909,0.0,1.0
2023-03-10,8.397,8.397,8.397,8.397,17,8.03387734073825,8.03387734073825,8.03387734073825,8.03387734073825,17.7683818093845,0.0,1.0
2023-03-13,8.4,8.4,8.34,8.34,10725,8.03674760774102,8.03674760774102,7.97934226768573,7.97934226768573,11209.7585238617,0.0,1.0
2023-03-14,8.36,8.4,8.341,8.4,1195,7.99847738103749,8.03674760774102,7.98029902335331,8.03674760774102,1249.01272130673,0.0,1.0
2023-03-15,8.1,8.2501,8.0,8.25,15121,7.74972090746455,7.89332993316954,7.65404534070573,7.89323425760279,15804.4530199825,0.0,1.0
2023-03-16,8.04,8.065,8.0301,8.04,2438,7.69231556740926,7.71623445909897,7.68284368630014,7.69231556740926,2548.19499125173,0.0,1.0
2023-03-17,8.05,8.09,8.05,8.0565,4128,7.70188312408514,7.74015335078867,7.70188312408514,7.70810203592447,4314.58118289055,0.0,1.0
2023-03-20,8.13,8.17,8.13,8.17,5395,7.7784235774922,7.81669380419573,7.7784235774922,7.81669380419573,5638.84822715467,0.0,1.0
2023-03-21,8.23,8.24,8.22,8.22,892,7.87409914425102,7.8836667009269,7.86453158757514,7.86453158757514,932.317445527705,0.0,1.0
2023-03-22,8.3099,8.3099,8.25,8.3,1906,7.95054392209132,7.95054392209132,7.89323425760279,7.9410720409822,1992.14916051099,0.0,1.0
2023-03-23,8.24,8.33,8.24,8.31,4192,7.8836667009269,7.96977471100984,7.8836667009269,7.95063959765808,4381.47391440823,0.0,1.0
2023-03-24,8.1593,8.1593,8.151,8.151,737,7.80645651855253,7.80645651855253,7.79851544651155,7.79851544651155,770.311611383317,0.0,1.0
2023-03-27,8.15,8.21,8.1401,8.16,5149,7.79755869084397,7.85496403089926,7.78808680973484,7.80712624751985,5381.72929038358,0.0,1.0
2023-03-28,8.06,8.13,8.06,8.13,6755,7.71145068076103,7.7784235774922,7.71145068076103,7.7784235774922,7060.31877190543,0.0,1.0
2023-03-29,8.15,8.19,8.09,8.09,10079,7.79755869084397,7.83582891754749,7.74015335078867,7.74015335078867,10534.5600151051,0.0,1.0
2023-03-30,8.28,8.28,8.22,8.22,10443,7.92193692763043,7.92193692763043,7.86453158757514,7.86453158757514,10915.0124256119,0.0,1.0
2023-03-31,8.4462,8.45,8.3,8.3,7030,8.08094971958359,8.08458539112043,7.9410720409822,7.9410720409822,7347.74847764548,0.0,1.0
2023-04-03,8.45,8.45,8.44,8.44,1221,8.08458539112043,8.08458539112043,8.07501783444455,8.07501783444455,1276.18789348579,0.0,1.0
2023-04-04,8.4201,8.43,8.42,8.42,3605,8.05597839665954,8.06545027776867,8.05588272109278,8.05588272109278,3767.94214251948,0.0,1.0
2023-04-05,8.3699,8.39,8.3387,8.3387,2262,8.00794926214661,8.02718005106514,7.97809848531786,7.97809848531786,2364.2399795781,0.0,1.0
2023-04-06,8.51,8.53,8.36,8.36,4052,8.14199073117572,8.16112584452749,7.99847738103749,7.99847738103749,4235.1460642133,0.0,1.0
2023-04-10,8.51,8.56,8.46,8.46,2129,8.14199073117572,8.18982851455513,8.09415294779631,8.09415294779631,2225.22852189292,0.0,1.0
2023-04-11,8.585,8.585,8.53,8.53,529,8.21374740624484,8.21374740624484,8.16112584452749,8.16112584452749,552.910233950847,0.0,1.0
2023-04-12,8.74,8.7413,8.64,8.64,4110,8.36204453472101,8.36328831708888,8.26636896796219,8.26636896796219,4295.7676021512,0.0,1.0
2023-04-13,8.775,8.78,8.7705,8.78,1824,8.3955309830866,8.40031476142454,8.39122558258245,8.40031476142454,1906.44284825396,0.0,1.0
2023-04-14,8.7008,8.78,8.7008,8.78,1584,8.32453971255155,8.40031476142454,8.32453971255155,8.40031476142454,1655.59510506265,0.0,1.0
2023-04-17,8.7411,8.7411,8.7,8.7,1705,8.36309696595536,8.36309696595536,8.32377430801748,8.32377430801748,1782.06417558827,0.0,1.0
2023-04-18,8.7,8.7601,8.7,8.7205,6222,8.32377430801748,8.38127532363954,8.32377430801748,8.34338779920304,6503.22774223473,0.0,1.0
2023-04-19,8.715,8.72,8.66,8.66,3772,8.33812564303131,8.34290942136925,8.28550408131396,8.28550408131396,3942.49036382343,0.0,1.0
2023-04-20,8.76,8.85,8.68,8.68,127718,8.38117964807278,8.46728765815572,8.30463919466572,8.30463919466572,133490.716937116,0.0,1.0
2023-04-21,8.825,8.825,8.722,8.79,1562,8.44336876646601,8.44336876646601,8.34482293270442,8.40988231810042,1632.60072860345,0.0,1.0
2023-04-24,8.8543,8.8543,8.85,8.85,1393,8.47140170752635,8.47140170752635,8.46728765815572,8.46728765815572,1455.96210943957,0.0,1.0
2023-04-25,8.86,8.86,8.8,8.8,12715,8.4768552148316,8.4768552148316,8.41944987477631,8.41944987477631,13289.7043944896,0.0,1.0
2023-04-26,8.78,8.9,8.75,8.9,1566,8.40031476142454,8.51512544153513,8.37161209139689,8.51512544153513,1636.7815243233,0.0,1.0
2023-04-27,8.75,8.88,8.62,8.88,3969,8.37161209139689,8.49599032818336,8.24723385461043,8.49599032818336,4148.3945530263,0.0,1.0
2023-04-28,8.62,8.75,8.56,8.6971,4971,8.24723385461043,8.37161209139689,8.18982851455513,8.32099971658148,5195.68388085002,0.0,1.0
2023-05-01,8.69,8.8799,8.69,8.69,3795,8.3142067513416,8.4958946526166,8.3142067513416,8.3142067513416,3966.5299392126,0.0,1.0
2023-05-02,8.54,8.63,8.54,8.63,1151,8.17069340120337,8.25680141128631,8.17069340120337,8.25680141128631,1203.02396838833,0.0,1.0
2023-05-03,8.6,8.6519,8.593,8.615,4398,8.22809874125866,8.27775436040649,8.22140145158554,8.24245007627249,4596.78489398077,0.0,1.0
2023-05-04,8.55,8.55,8.54,8.54,549,8.18026095787925,8.18026095787925,8.17069340120337,8.17069340120337,573.814212550123,0.0,1.0
2023-05-05,8.65,8.66,8.62,8.65,7069,8.27593652463807,8.28550408131396,8.24723385461043,8.27593652463807,7388.51123591407,0.0,1.0
2023-05-08,8.62,8.63,8.6012,8.63,556,8.24723385461043,8.25680141128631,8.22924684805977,8.25680141128631,581.13060505987,0.0,1.0
2023-05-09,8.62,8.62,8.59,8.6004,640,8.24723385461043,8.24723385461043,8.21853118458278,8.2284814435257,668.927315176828,0.0,1.0
2023-05-10,8.53,8.54,8.43,8.54,8170,8.16112584452749,8.17069340120337,8.06545027776867,8.17069340120337,8539.2752578042,0.0,1.0
2023-05-11,8.454,8.454,8.42,8.44,1245,8.08841241379078,8.08841241379078,8.05588272109278,8.07501783444455,1301.27266780493,0.0,1.0
2023-05-12,8.36,8.4705,8.28,8.28,13094,8.02957194023411,8.13570444016184,7.95273393123665,7.95273393123665,13632.8363223816,0.0325,1.0
2023-05-15,8.4,8.4,8.35,8.35,952,8.06799094473284,8.06799094473284,8.01996718910943,8.01996718910943,991.176124859273,0.0,1.0
2023-05-16,8.3837,8.43,8.38,8.38,4826,8.0523352003996,8.09680519810688,8.04878144248347,8.04878144248347,5024.59661614586,0.0,1.0
2023-05-17,8.47,8.62,8.47,8.5,9917,8.13522420260561,8.27929546947584,8.13522420260561,8.16403845597966,10325.0983510813,0.0,1.0
2023-05-18,8.47,8.47,8.47,8.47,56,8.13522420260561,8.13522420260561,8.13522420260561,8.13522420260561,58.3044779328984,0.0,1.0
2023-05-19,8.48,8.48,8.38,8.38,9382,8.14482895373029,8.14482895373029,8.04878144248347,8.04878144248347,9768.08235654381,0.0,1.0
2023-05-22,8.4433,8.47,8.43,8.47,4442,8.10957951710271,8.13522420260561,8.09680519810688,8.13522420260561,4624.79448174884,0.0,1.0
2023-05-23,8.3983,8.3983,8.39,8.39,355,8.06635813704164,8.06635813704164,8.05838619360815,8.05838619360815,369.60874403891,0.0,1.0
2023-05-24,8.31,8.33,8.28,8.33,1603,7.9815481846107,8.00075768686006,7.95273393123665,8.00075768686006,1668.96568082922,0.0,1.0
2023-05-25,8.37,8.3793,8.37,8.375,1773,8.03917669135879,8.04810910990475,8.03917669135879,8.04397906692113,1845.96141741123,0.0,1.0
2023-05-26,8.44,8.54,8.42,8.42,1603,8.10640994923156,8.20245746047838,8.0872004469822,8.0872004469822,1668.96568082922,0.0,1.0
2023-05-30,8.34,8.4401,8.34,8.44,2211,8.01036243798474,8.10650599674281,8.01036243798474,8.10640994923156,2301.98572695783,0.0,1.0
2023-05-31,8.2797,8.2998,8.27,8.27,3065,7.95244578870291,7.97175133846352,7.94312918011197,7.94312918011197,3191.12901543453,0.0,1.0
2023-06-01,8.36,8.37,8.3397,8.36,24811,8.02957194023411,8.03917669135879,8.010074295451,8.02957194023411,25832.007178449,0.0,1.0
2023-06-02,8.44,8.44,8.42,8.42,15287,8.10640994923156,8.10640994923156,8.0872004469822,8.0872004469822,15916.0813242896,0.0,1.0
2023-06-05,8.4402,8.45,8.435,8.435,1855,8.10660204425406,8.11601470035624,8.10160757366922,8.10160757366922,1931.33583152726,0.0,1.0
2023-06-06,8.456,8.456,8.456,8.456,359,8.12177755103105,8.12177755103105,8.12177755103105,8.12177755103105,373.773349605545,0.0,1.0
2023-06-07,8.32,8.5,8.3,8.5,5980,7.99115293573538,8.16403845597966,7.97194343348602,8.16403845597966,6226.08532212023,0.0,1.0
2023-06-08,8.38,8.4117,8.32,8.32,4872,8.04878144248347,8.07922850354871,7.99115293573538,7.99115293573538,5072.48958016217,0.0,1.0
2023-06-09,8.23,8.3101,8.15,8.31,11376,7.90471017561324,7.98164423212194,7.82787216661579,7.9815481846107,11844.1382315117,0.0,1.0
2023-06-12,8.3,8.33,8.21,8.23,30093,7.97194343348602,8.00075768686006,7.88550067336388,7.90471017561324,31331.3688291913,0.0,1.0
2023-06-13,8.31,8.38,8.3,8.3,5531,7.9815481846107,8.04878144248347,7.97194343348602,7.97194343348602,5758.60834726538,0.0,1.0
2023-06-14,8.435,8.4899,8.35,8.35,3430,8.10160757366922,8.15433765734373,8.01996718910943,8.01996718910943,3571.14927339003,0.0,1.0
2023-06-15,8.57,8.5705,8.49,8.5,46524,8.23127171385243,8.23175195140866,8.15443370485497,8.16403845597966,48438.5273455387,0.0,1.0
2023-06-16,8.55,8.6,8.53,8.59,6048,8.21206221160307,8.26008596722648,8.1928527093537,8.25048121610179,6296.88361675303,0.0,1.0
2023-06-20,8.48,8.57,8.48,8.57,2558,8.14482895373029,8.23127171385243,8.14482895373029,8.23127171385243,2663.26525986347,0.0,1.0
2023-06-21,8.48,8.48,8.48,8.48,4,8.14482895373029,8.14482895373029,8.14482895373029,8.14482895373029,4.1646055666356,0.0,1.0
2023-06-22,8.4799,8.4799,8.4104,8.4104,833,8.14473290621905,8.14473290621905,8.0779798859025,8.0779798859025,867.279109251864,0.0,1.0
2023-06-23,8.43,8.47,8.43,8.47,4021,8.09680519810688,8.13522420260561,8.09680519810688,8.13522420260561,4186.46974586044,0.0,1.0
2023-06-26,8.45,8.48,8.45,8.48,2375,8.11601470035624,8.14482895373029,8.11601470035624,8.14482895373029,2472.73455518989,0.0,1.0
2023-06-27,8.46,8.5,8.4598,8.4598,15454,8.12561945148093,8.16403845597966,8.12542735645843,8.12542735645843,16089.9536066966,0.0,1.0
2023-06-28,8.48,8.4899,8.36,8.36,2713,8.14482895373029,8.15433765734373,8.02957194023411,8.02957194023411,2824.6437255706,0.0,1.0
2023-06-29,8.475,8.4899,8.44,8.44,1178,8.14002657816795,8.15433765734373,8.10640994923156,8.10640994923156,1226.47633937418,0.0,1.0
2023-06-30,8.61,8.62,8.6,8.6001,653,8.26969071835116,8.27929546947584,8.26008596722648,8.26018201473772,679.871858753262,0.0,1.0
2023-07-03,8.615,8.62,8.61,8.62,1655,8.2744930939135,8.27929546947584,8.26969071835116,8.27929546947584,1723.10555319548,0.0,1.0
2023-07-05,8.56,8.56,8.48,8.48,2963,8.22166696272775,8.22166696272775,8.14482895373029,8.14482895373029,3084.93157348532,0.0,1.0
2023-07-06,8.44,8.445,8.3301,8.3301,1162,8.10640994923156,8.11121232479391,8.00085373437131,8.00085373437131,1209.81791710764,0.0,1.0
2023-07-07,8.4,8.41,8.3983,8.41,619,8.06799094473284,8.07759569585752,8.06635813704164,8.07759569585752,644.472711436859,0.0,1.0
2023-07-10,8.4,8.4,8.4,8.4,96,8.06799094473284,8.06799094473284,8.06799094473284,8.06799094473284,99.9505335992544,0.0,1.0
2023-07-11,8.47,8.56,8.47,8.48,6125,8.13522420260561,8.22166696272775,8.13522420260561,8.14482895373029,6377.05227391077,0.0,1.0
2023-07-12,8.59,8.59,8.51,8.51,24723,8.25048121610179,8.25048121610179,8.17364320710434,8.17364320710434,25740.385855983,0.0,1.0
2023-07-13,8.7999,8.8,8.62,8.62,6126,8.45208494220887,8.45218098972011,8.27929546947584,8.27929546947584,6378.09342530242,0.0,1.0
2023-07-14,8.7399,8.74,8.7299,8.73,5981,8.39445643546077,8.39455248297202,8.38485168433609,8.38494773184734,6227.12647351189,0.0,1.0
2023-07-17,8.74,8.74,8.7,8.7,2702,8.39455248297202,8.39455248297202,8.35613347847329,8.35613347847329,2813.19106026235,0.0,1.0
2023-07-18,8.8,8.8,8.76,8.76,3507,8.45218098972011,8.45218098972011,8.41376198522139,8.41376198522139,3651.31793054777,0.0,1.0
2023-07-19,8.805,8.81,8.8,8.8,695,8.45698336528245,8.4617857408448,8.45218098972011,8.45218098972011,723.600217202936,0.0,1.0
2023-07-20,8.79,8.8095,8.75,8.8,2009,8.44257623859543,8.46130550328856,8.4041572340967,8.45218098972011,2091.67314584273,0.0,1.0
2023-07-21,8.78,8.78,8.78,8.78,425,8.43297148747075,8.43297148747075,8.43297148747075,8.43297148747075,442.489341455033,0.0,1.0
2023-07-24,8.74,8.75,8.73,8.75,1911,8.39455248297202,8.4041572340967,8.38494773184734,8.4041572340967,1989.64030946016,0.0,1.0
2023-07-25,8.72,8.755,8.7,8.744,4212,8.37534298072266,8.40895960965905,8.35613347847329,8.39839438342189,4385.32966166729,0.0,1.0
2023-07-26,8.67,8.67,8.67,8.67,461,8.32731922509925,8.32731922509925,8.32731922509925,8.32731922509925,479.970791554753,0.0,1.0
2023-07-27,8.76,8.765,8.6801,8.6801,9135,8.41376198522139,8.41856436078373,8.33702002373518,8.33702002373518,9510.91796280405,0.0,1.0
2023-07-28,8.925,8.925,8.83,8.83,1635,8.57224037877864,8.57224037877864,8.48099524309416,8.48099524309416,1702.2825253623,0.0,1.0
2023-07-31,8.84,8.87,8.84,8.85,603,8.49059999421884,8.51941424759289,8.49059999421884,8.50020474534352,627.814289170317,0.0,1.0
2023-08-01,8.84,8.84,8.84,8.84,23,8.49059999421884,8.49059999421884,8.49059999421884,8.49059999421884,23.9464820081547,0.0,1.0
2023-08-02,8.56,8.79,8.56,8.79,1217,8.22166696272775,8.44257623859543,8.22166696272775,8.44257623859543,1267.08124364888,0.0,1.0
2023-08-03,8.575,8.575,8.37,8.37,2964,8.23607408941477,8.23607408941477,8.03917669135879,8.03917669135879,3085.97272487698,0.0,1.0
2023-08-04,8.59,8.605,8.59,8.605,2415,8.25048121610179,8.26488834278882,8.25048121610179,8.26488834278882,2514.38061085625,0.0,1.0
2023-08-07,8.645,8.645,8.48,8.48,20372,8.30330734728754,8.30330734728754,8.14482895373029,8.14482895373029,21210.3361508751,0.0,1.0
2023-08-08,8.55,8.555,8.53,8.54,4856,8.21206221160307,8.21686458716541,8.1928527093537,8.20245746047838,5055.83115789562,0.0,1.0
2023-08-09,8.5,8.57,8.5,8.52,14863,8.16403845597966,8.23127171385243,8.16403845597966,8.18324795822902,15474.6331342262,0.0,1.0
2023-08-10,8.5,8.5,8.5,8.5,92,8.16403845597966,8.16403845597966,8.16403845597966,8.16403845597966,95.7859280326188,0.0,1.0
2023-08-11,8.5771,8.5771,8.5771,8.5771,143,8.23809108715095,8.23809108715095,8.23809108715095,8.23809108715095,148.884649007223,0.0,1.0
2023-08-14,8.5497,8.5497,8.41,8.41,1467,8.21177406906932,8.21177406906932,8.07759569585752,8.07759569585752,1527.36909156361,0.0,1.0
2023-08-15,8.41,8.41,8.41,8.41,140,8.07759569585752,8.07759569585752,8.07759569585752,8.07759569585752,145.761194832246,0.0,1.0
2023-08-16,8.4089,8.45,8.38,8.43,33939,8.0765391732338,8.11601470035624,8.04878144248347,8.09680519810688,35335.6370815114,0.0,1.0
2023-08-17,8.27,8.39,8.26,8.39,9632,7.94312918011197,8.05838619360815,7.93352442898729,8.05838619360815,10028.3702044585,0.0,1.0
2023-08-18,8.24,8.25,8.24,8.25,684,7.91431492673792,7.92391967786261,7.91431492673792,7.92391967786261,712.147551894688,0.0,1.0
2023-08-21,8.27,8.3126,8.23,8.26,5397,7.94312918011197,7.98404541990312,7.90471017561324,7.93352442898729,5619.09406078309,0.0,1.0
2023-08-22,8.2116,8.27,8.2116,8.27,3642,7.88703743354383,7.94312918011197,7.88703743354383,7.94312918011197,3791.87336842171,0.0,1.0
2023-08-23,8.31,8.32,8.25,8.25,5538,7.9815481846107,7.99115293573538,7.92391967786261,7.92391967786261,5765.89640700699,0.0,1.0
2023-08-24,8.2,8.2,8.19,8.2,305,7.8758959222392,7.8758959222392,7.86629117111451,7.8758959222392,317.551174455964,0.0,1.0
2023-08-25,8.31,8.31,8.2,8.2,1296,7.9815481846107,7.9815481846107,7.8758959222392,7.8758959222392,1349.33220358993,0.0,1.0
2023-08-28,8.32,8.35,8.31,8.31,2290,7.99115293573538,8.01996718910943,7.9815481846107,7.9815481846107,2384.23668689888,0.0,1.0
2023-08-29,8.4305,8.44,8.26,8.26,2834,8.09728543566312,8.10640994923156,7.93352442898729,7.93352442898729,2950.62304396132,0.0,1.0
2023-08-30,8.4305,8.4305,8.4305,8.4305,5,8.09728543566312,8.09728543566312,8.09728543566312,8.09728543566312,5.2057569582945,0.0,1.0
2023-08-31,8.32,8.36,8.26,8.36,3509,7.99115293573538,8.02957194023411,7.93352442898729,8.02957194023411,3653.40023333108,0.0,1.0
2023-09-01,8.29,8.39,8.29,8.39,2490,7.96233868236133,8.05838619360815,7.96233868236133,8.05838619360815,2592.46696523066,0.0,1.0
2023-09-05,8.28,8.4,8.28,8.4,2715,7.95273393123665,8.06799094473284,7.95273393123665,8.06799094473284,2826.72602835392,0.0,1.0
2023-09-06,8.18,8.23,8.18,8.23,4545,7.85668641998983,7.90471017561324,7.85668641998983,7.90471017561324,4732.0330750897,0.0,1.0
2023-09-07,8.11,8.11,8.1,8.1,1271,7.78945316211706,7.78945316211706,7.77984841099238,7.77984841099238,1323.30341879846,0.0,1.0
2023-09-08,8.11,8.11,8.11,8.11,6,7.78945316211706,7.78945316211706,7.78945316211706,7.78945316211706,6.2469083499534,0.0,1.0
2023-09-11,8.2001,8.2001,8.2,8.2,2123,7.87599196975044,7.87599196975044,7.8758959222392,7.8758959222392,2210.36440449185,0.0,1.0
2023-09-12,8.13,8.13,8.09,8.09,842,7.80866266436642,7.80866266436642,7.7702436598677,7.7702436598677,876.649471776795,0.0,1.0
2023-09-13,8.06,8.23,8.06,8.23,7143,7.74142940649365,7.90471017561324,7.74142940649365,7.90471017561324,7436.94439061953,0.0,1.0
2023-09-14,8.16,8.175,8.14,8.14,1644,7.83747691774047,7.85188404442749,7.81826741549111,7.81826741549111,1711.65288788723,0.0,1.0
2023-09-15,8.16,8.18,8.1551,8.16,20935,7.83747691774047,7.85668641998983,7.83277058968937,7.83747691774047,21796.5043843791,0.0,1.0
2023-09-18,8.1,8.1,8.1,8.1,1973,7.77984841099238,7.77984841099238,7.77984841099238,7.77984841099238,2054.19169574301,0.0,1.0
2023-09-19,8.06,8.06,8.06,8.06,508,7.74142940649365,7.74142940649365,7.74142940649365,7.74142940649365,528.904906962721,0.0,1.0
2023-09-20,8.12,8.1402,8.09,8.13,12805,7.79905791324174,7.8184595105136,7.7702436598677,7.80866266436642,13331.9435701922,0.0,1.0
2023-09-21,8.06,8.09,8.06,8.06,4658,7.74142940649365,7.7702436598677,7.74142940649365,7.74142940649365,4849.68318234716,0.0,1.0
2023-09-22,8.01,8.0567,8.01,8.0567,2276,7.69340565087024,7.7382598386225,7.69340565087024,7.7382598386225,2369.66056741566,0.0,1.0
2023-09-25,7.9954,8.01,7.9456,8.01,4961,7.6793827142282,7.69340565087024,7.63155105362729,7.69340565087024,5165.15205401981,0.0,1.0
2023-09-26,7.82,7.88,7.82,7.87,9709,7.51091537950128,7.56854388624937,7.51091537950128,7.55893913512469,10108.5388616163,0.0,1.0
2023-09-27,7.88,7.88,7.8003,7.84,8146,7.56854388624937,7.56854388624937,7.49199401978566,7.53012488175065,8481.21923645341,0.0,1.0
2023-09-28,7.915,7.92,7.85,7.85,1297,7.60216051518576,7.6069628907481,7.53972963287533,7.53972963287533,1350.37335498159,0.0,1.0
2023-09-29,7.9499,7.9938,7.9366,7.9938,3955,7.6356810966109,7.67784595404826,7.62290677761507,7.67784595404826,4117.75375401095,0.0,1.0
2023-10-02,7.85,7.95,7.85,7.95,3030,7.53972963287533,7.63577714412215,7.53972963287533,7.63577714412215,3154.68871672647,0.0,1.0
2023-10-03,7.76,7.78,7.735,7.76,11058,7.45328687275319,7.47249637500256,7.42927499494149,7.45328687275319,11513.0520889641,0.0,1.0
2023-10-04,7.81,7.84,7.81,7.81,2284,7.5013106283766,7.53012488175065,7.5013106283766,7.5013106283766,2377.98977854893,0.0,1.0
2023-10-05,7.8499,7.85,7.81,7.85,2684,7.53963358536408,7.53972963287533,7.5013106283766,7.53972963287533,2794.45033521249,0.0,1.0
2023-10-06,7.94,7.96,7.805,7.81,1789,7.62617239299747,7.64538189524683,7.49650825281426,7.5013106283766,1862.61983967777,0.0,1.0
2023-10-09,7.85,7.86,7.84,7.84,3402,7.53972963287533,7.54933438400001,7.53012488175065,7.53012488175065,3541.99703442358,0.0,1.0
2023-10-10,7.9827,8.0,7.98,7.98,1801,7.66718468029986,7.68380089974556,7.66459139749619,7.66459139749619,1875.11365637768,0.0,1.0
2023-10-11,8.04,8.05,8.0102,8.05,3128,7.72221990424428,7.73182465536897,7.69359774589273,7.73182465536897,3256.72155310904,0.0,1.0
2023-10-12,8.0,8.03,7.9835,8.01,5978,7.68380089974556,7.7126151531196,7.66795306038983,7.69340565087024,6224.00301933691,0.0,1.0
2023-10-13,7.9999,8.0,7.9999,8.0,443,7.68370485223431,7.68380089974556,7.68370485223431,7.68380089974556,461.230066504893,0.0,1.0
2023-10-16,8.001,8.02,7.9706,8.02,2650,7.68476137485803,7.70301040199492,7.65556293143899,7.70301040199492,2759.05118789608,0.0,1.0
2023-10-17,7.96,7.9799,7.93,7.9521,2788,7.64538189524683,7.66449534998495,7.61656764187278,7.63779414185833,2902.73007994501,0.0,1.0
2023-10-18,7.865,7.9112,7.865,7.9112,1503,7.55413675956235,7.59851070975838,7.55413675956235,7.59851070975838,1564.85054166333,0.0,1.0
2023-10-19,7.82,7.9,7.82,7.8899,6723,7.51091537950128,7.58775338849874,7.51091537950128,7.57805258986281,6999.66080612279,0.0,1.0
2023-10-20,7.79,7.8199,7.735,7.735,5163,7.48210112612724,7.51081933199004,7.42927499494149,7.42927499494149,5375.4646351349,0.0,1.0
2023-10-23,7.72,7.7216,7.57,7.71,6827,7.41486786825446,7.41640462843441,7.27079660138423,7.40526311712978,7107.94055085532,0.0,1.0
2023-10-24,7.7065,7.72,7.67,7.68,3164,7.40190145423614,7.41486786825446,7.36684411263105,7.37644886375574,3294.20300320876,0.0,1.0
2023-10-25,7.6127,7.76,7.6127,7.76,5683,7.31180888868663,7.45328687275319,7.31180888868663,7.45328687275319,5916.86335879753,0.0,1.0
2023-10-26,7.52,7.615,7.52,7.53,9766,7.22277284576082,7.3140179814453,7.22277284576082,7.23237759688551,10167.8844909408,0.0,1.0
2023-10-27,7.47,7.5352,7.4533,7.53,5072,7.17474909013741,7.23737206747034,7.1587091557592,7.23237759688551,5280.71985849395,0.0,1.0
2023-10-30,7.5717,7.58,7.571,7.58,405,7.27242940907543,7.28040135250892,7.2717570764967,7.28040135250892,421.666313621855,0.0,1.0
2023-10-31,7.62,7.66,7.6,7.6,8115,7.31882035700764,7.35723936150637,7.29961085475828,7.29961085475828,8448.94354331198,0.0,1.0
2023-11-01,7.7,7.71,7.6,7.6,3160,7.3956583660051,7.40526311712978,7.29961085475828,7.29961085475828,3290.03839764213,0.0,1.0
2023-11-02,7.9097,7.9097,7.87,7.87,1000,7.59706999708968,7.59706999708968,7.55893913512469,7.55893913512469,1041.1513916589,0.0,1.0
2023-11-03,8.0,8.01,7.92,7.92,2237,7.68380089974556,7.69340565087024,7.6069628907481,7.6069628907481,2329.05566314096,0.0,1.0
2023-11-06,8.0004,8.02,8.0004,8.02,610,7.68418508979055,7.70301040199492,7.68418508979055,7.70301040199492,635.102348911929,0.0,1.0
2023-11-07,7.9167,7.96,7.91,7.9427,6433,7.60379332287696,7.64538189524683,7.59735813962342,7.62876567580113,6697.7269025417,0.0,1.0
2023-11-08,7.97,7.97,7.9201,7.9201,2959,7.65498664637151,7.65498664637151,7.60705893825935,7.60705893825935,3080.76696791869,0.0,1.0
2023-11-09,8.0401,8.05,7.98,7.98,3442,7.72231595175553,7.73182465536897,7.66459139749619,7.66459139749619,3583.64309008994,0.0,1.0
2023-11-10,7.999,8.05,7.75,8.05,5289,7.68284042463309,7.73182465536897,7.44368212162851,7.73182465536897,5506.64971048393,0.0,1.0
2023-11-13,7.96,7.9752,7.92,7.92,3400,7.64538189524683,7.65998111695635,7.6069628907481,7.6069628907481,3539.91473164026,0.0,1.0
2023-11-14,8.18,8.2144,7.98,7.98,23254,7.85668641998983,7.88972676385874,7.66459139749619,7.66459139749619,24210.9344616361,0.0,1.0
2023-11-15,8.19,8.2499,8.19,8.23,3916,7.86629117111451,7.92382363035136,7.86629117111451,7.90471017561324,4077.14884973626,0.0,1.0
2023-11-16,8.19,8.2301,7.97,8.199,6755,7.86629117111451,7.90480622312449,7.65498664637151,7.87493544712673,7032.97765065588,0.0,1.0
2023-11-17,8.2606,8.46,8.2606,8.46,952,7.93410071405477,8.12561945148093,7.93410071405477,8.12561945148093,991.176124859273,0.0,1.0
2023-11-20,8.319,8.319,8.319,8.319,463,7.99019246062291,7.99019246062291,7.99019246062291,7.99019246062291,482.053094338071,0.0,1.0
2023-11-21,8.3,8.33,8.29,8.33,4716,7.97194343348602,8.00075768686006,7.96233868236133,8.00075768686006,4910.06996306337,0.0,1.0
2023-11-22,8.34,8.34,8.32,8.32,7764,8.01036243798474,8.01036243798474,7.99115293573538,7.99115293573538,8083.49940483971,0.0,1.0
2023-11-24,8.399,8.399,8.27,8.27,1185,8.06703046962037,8.06703046962037,7.94312918011197,7.94312918011197,1233.7643991158,0.0,1.0
2023-11-27,8.41,8.41,8.3998,8.4,5181,8.07759569585752,8.07759569585752,8.06779884971034,8.06799094473284,5394.20536018476,0.0,1.0
2023-11-28,8.3801,8.3801,8.38,8.38,2416,8.04887748999472,8.04887748999472,8.04878144248347,8.04878144248347,2515.4217622479,0.0,1.0
2023-11-29,8.44,8.4699,8.29,8.29,1969,8.10640994923156,8.13512815509436,7.96233868236133,7.96233868236133,2050.02709017638,0.0,1.0
2023-11-30,8.46,8.46,8.45,8.45,1209,8.12561945148093,8.12561945148093,8.11601470035624,8.11601470035624,1258.75203251561,0.0,1.0
2023-12-01,8.51,8.51,8.4,8.41,1103,8.17364320710434,8.17364320710434,8.06799094473284,8.07759569585752,1148.38998499977,0.0,1.0
2023-12-04,8.4,8.4195,8.4,8.4,2309,8.06799094473284,8.08672020942596,8.06799094473284,8.06799094473284,2404.0185633404,0.0,1.0
2023-12-05,8.39,8.45,8.27,8.27,3786,8.05838619360815,8.11601470035624,7.94312918011197,7.94312918011197,3941.7991688206,0.0,1.0
2023-12-06,8.44,8.52,8.4303,8.4903,2454,8.10640994923156,8.18324795822902,8.09709334064062,8.15472184738871,2554.98551513094,0.0,1.0
2023-12-07,8.44,8.44,8.31,8.4195,11401,8.10640994923156,8.10640994923156,7.9815481846107,8.08672020942596,11870.1670163031,0.0,1.0
2023-12-08,8.47,8.47,8.36,8.36,22918,8.13522420260561,8.13522420260561,8.02957194023411,8.02957194023411,23861.1075940387,0.0,1.0
2023-12-11,8.47,8.4737,8.19,8.37,8927,8.13522420260561,8.13877796052174,7.86629117111451,8.03917669135879,9294.35847333901,0.0,1.0
2023-12-12,8.47,8.47,8.47,8.47,14410,8.13522420260561,8.13522420260561,8.13522420260561,8.13522420260561,15002.9915538048,0.0,1.0
2023-12-13,8.58,8.595,8.45,8.52,15561,8.24087646497711,8.25528359166413,8.11601470035624,8.18324795822902,16201.3568056042,0.0,1.0
2023-12-14,8.67,8.71,8.585,8.6,21864,8.32731922509925,8.36573822959798,8.24567884053945,8.26008596722648,22763.7340272302,0.0,1.0
2023-12-15,8.6619,8.72,8.61,8.6699,18814,8.31953937668825,8.37534298072266,8.26969071835116,8.327223177588,19588.2222826706,0.0,1.0
2023-12-18,8.69,8.74,8.66,8.71,2182,8.34652872734861,8.39455248297202,8.31771447397457,8.36573822959798,2271.79233659972,0.0,1.0
2023-12-19,8.74,8.77,8.55,8.55,9431,8.39455248297202,8.42336673634607,8.21206221160307,8.21206221160307,9819.09877473509,0.0,1.0
2023-12-20,8.73,8.77,8.7288,8.7288,6578,8.38494773184734,8.42336673634607,8.38379516171238,8.38379516171238,6848.69385433225,0.0,1.0
2023-12-21,8.8,8.854,8.78,8.854,6965,8.45218098972011,8.50404664579339,8.43297148747075,8.50404664579339,7251.61944290425,0.0,1.0
2023-12-22,8.72,8.74,8.68,8.68,5657,8.37534298072266,8.39455248297202,8.33692397622393,8.33692397622393,5889.7934226144,0.0,1.0
2023-12-26,8.77,8.77,8.7103,8.74,5581,8.42336673634607,8.42336673634607,8.36602637213172,8.39455248297202,5810.66591684832,0.0,1.0
2023-12-27,8.765,8.8099,8.48,8.78,8774,8.41856436078373,8.46168969333355,8.14482895373029,8.43297148747075,9135.06231041519,0.0,1.0
2023-12-28,8.62,8.7,8.6,8.7,1798,8.4131857001539,8.49126630990011,8.39366554771735,8.49126630990011,1842.19872856443,0.1394,1.0
2023-12-29,8.62,8.62,8.62,8.62,292,8.4131857001539,8.4131857001539,8.4131857001539,8.4131857001539,299.177991513245,0.0,1.0
2024-01-02,8.54,8.58,8.525,8.58,14122,8.33510509040769,8.3741453952808,8.32046497608028,8.3741453952808,14469.1493018837,0.0,1.0
2024-01-03,8.49,8.51,8.39,8.46,6905,8.28630470931632,8.30582486175287,8.18870394713356,8.25702448066149,7074.73983355807,0.0,1.0
2024-01-04,8.51,8.519,8.31,8.31,5171,8.30582486175287,8.31460893034932,8.11062333738735,8.11062333738735,5298.1143634075,0.0,1.0
2024-01-05,8.59,8.6297,8.56,8.56,3846,8.38390547149907,8.42265297408563,8.35462524284425,8.35462524284425,3940.54299780802,0.0,1.0
2024-01-08,8.6657,8.67,8.615,8.615,4309,8.45778924847142,8.46198608124528,8.40830566204477,8.40830566204477,4414.9245391458,0.0,1.0
2024-01-09,8.62,8.62,8.6,8.6,650,8.4131857001539,8.4131857001539,8.39366554771735,8.39366554771735,665.978405765786,0.0,1.0
2024-01-10,8.7,8.97,8.67,8.97,2796,8.49126630990011,8.75478836779356,8.46198608124528,8.75478836779356,2864.73172695559,0.0,1.0
2024-01-11,8.61,8.61,8.56,8.56,4676,8.40342562393563,8.40342562393563,8.35462524284425,8.35462524284425,4790.94619286279,0.0,1.0
2024-01-12,8.485,8.94,8.35,8.94,28336,8.28142467120718,8.72550813913873,8.14966364226045,8.72550813913873,29032.5601627374,0.0,1.0
2024-01-16,8.39,8.89,8.24,8.89,12940,8.18870394713356,8.67670775804736,8.04230280385942,8.67670775804736,13258.0931855527,0.0,1.0
2024-01-17,8.36,8.5,8.2702,8.2702,12334,8.15942371847873,8.29606478553459,8.07177823403861,8.07177823403861,12637.1963949465,0.0,1.0
2024-01-18,8.35,8.37,8.29,8.29,2650,8.14966364226045,8.169183794697,8.09110318495079,8.09110318495079,2715.14273119897,0.0,1.0
2024-01-19,8.3133,8.3396,8.2886,8.2886,1820,8.11384416253938,8.13951316299345,8.08973677428024,8.08973677428024,1864.7395361442,0.0,1.0
2024-01-22,8.3501,8.39,8.35,8.36,5084,8.14976124302263,8.18870394713356,8.14966364226045,8.15942371847873,5208.97571525116,0.0,1.0
2024-01-23,8.34,8.34,8.25,8.25,2501,8.13990356604218,8.13990356604218,8.05206288007769,8.05206288007769,2562.4799889542,0.0,1.0
2024-01-24,8.4,8.45,8.35,8.35,10448,8.19846402335183,8.24726440444321,8.14966364226045,8.14966364226045,10704.834436063,0.0,1.0
2024-01-25,8.42,8.442,8.4153,8.42,8759,8.21798417578838,8.23945634346859,8.21339693996579,8.21798417578838,8974.31516323464,0.0,1.0
2024-01-26,8.5,8.6177,8.45,8.45,6645,8.29606478553459,8.4109408826237,8.24726440444321,8.24726440444321,6808.34847125176,0.0,1.0
2024-01-29,8.58,8.86,8.51,8.86,10937,8.3741453952808,8.64742752939253,8.30582486175287,8.64742752939253,11205.8551136314,0.0,1.0
2024-01-30,8.5,8.5,8.46,8.4634,733,8.29606478553459,8.29606478553459,8.25702448066149,8.2603429065757,751.018725271263,0.0,1.0
2024-01-31,8.48,8.5861,8.43,8.43,6306,8.27654463309804,8.38009904177395,8.22774425200666,8.22774425200666,6461.01511809084,0.0,1.0
2024-02-01,8.54,8.64,8.5,8.6,29185,8.33510509040769,8.43270585259046,8.29606478553459,8.39366554771735,29902.4304188838,0.0,1.0
2024-02-02,8.45,8.47,8.375,8.47,4256,8.24726440444321,8.26678455687976,8.17406383280614,8.26678455687976,4360.62168452182,0.0,1.0
2024-02-05,8.48,8.48,8.44,8.44,3266,8.27654463309804,8.27654463309804,8.23750432822493,8.23750432822493,3346.28534343239,0.0,1.0
2024-02-06,8.51,9.26,8.42,8.42,4025,8.30582486175287,9.03783057812357,8.21798417578838,8.21798417578838,4123.94320493429,0.0,1.0
2024-02-07,8.445,8.535,8.43,8.5196,19528,8.24238436633407,8.33022505229856,8.22774425200666,8.31519453492241,20008.0404735296,0.0,1.0
2024-02-08,8.44,8.4515,8.43,8.4425,7376,8.23750432822493,8.24872841587595,8.22774425200666,8.23994434727951,7557.31803219759,0.0,1.0
2024-02-09,8.47,8.49,8.36,8.42,53951,8.26678455687976,8.28630470931632,8.15942371847873,8.21798417578838,55277.2322607229,0.0,1.0
2024-02-12,8.5,8.53,8.477,8.505,13791,8.29606478553459,8.32534501418942,8.27361661023256,8.30094482364373,14130.0126060245,0.0,1.0
2024-02-13,8.42,8.434,8.35,8.38,3121,8.21798417578838,8.23164828249397,8.14966364226045,8.17894387091528,3197.72092983849,0.0,1.0
2024-02-14,8.55,8.55,8.49,8.49,7116,8.34486516662597,8.34486516662597,8.28630470931632,8.28630470931632,7290.92666989128,0.0,1.0
2024-02-15,8.46,8.62,8.4,8.49,29495,8.25702448066149,8.4131857001539,8.19846402335183,8.28630470931632,30220.0508893259,0.0,1.0
2024-02-16,8.56,8.58,8.46,8.46,10816,8.35462524284425,8.3741453952808,8.25702448066149,8.25702448066149,11081.8806719427,0.0,1.0
2024-02-20,8.6,8.67,8.58,8.67,17441,8.39366554771735,8.46198608124528,8.3741453952808,8.46198608124528,17869.7374999401,0.0,1.0
2024-02-21,8.6089,8.6089,8.51,8.51,8596,8.40235201555162,8.40235201555162,8.30582486175287,8.30582486175287,8807.30827071183,0.0,1.0
2024-02-22,8.65,8.6645,8.63,8.63,16442,8.44246592880873,8.45661803932523,8.42294577637218,8.42294577637218,16846.1799193862,0.0,1.0
2024-02-23,8.67,8.675,8.67,8.67,9094,8.46198608124528,8.46686611935442,8.46198608124528,8.46198608124528,9317.5501877447,0.0,1.0
2024-02-26,8.66,8.66,8.64,8.64,7048,8.45222600502701,8.45222600502701,8.43270585259046,8.43270585259046,7221.25508282655,0.0,1.0
2024-02-27,8.67,8.68,8.65,8.65,5813,8.46198608124528,8.47174615746356,8.44246592880873,8.44246592880873,5955.89611187156,0.0,1.0
2024-02-28,8.64,8.64,8.5965,8.5965,766,8.43270585259046,8.43270585259046,8.39024952104096,8.39024952104096,784.82993664091,0.0,1.0
2024-02-29,8.65,8.7203,8.65,8.72,6558,8.44246592880873,8.51107926462321,8.44246592880873,8.51078646233666,6719.20982309542,0.0,1.0
2024-03-01,8.79,8.79,8.79,8.79,1761,8.57910699586459,8.57910699586459,8.57910699586459,8.57910699586459,1804.28918854392,0.0,1.0
2024-03-04,8.78,8.79,8.74,8.79,2269,8.56934691964632,8.57910699586459,8.53030661477321,8.57910699586459,2324.77692720395,0.0,1.0
2024-03-05,8.82,8.84,8.79,8.79,10793,8.60838722451942,8.62790737695597,8.57910699586459,8.57910699586459,11058.3152822002,0.0,1.0
2024-03-06,8.89,8.91,8.86,8.8742,11628,8.67670775804736,8.69622791048391,8.64742752939253,8.66128683762248,11913.8413880685,0.0,1.0
2024-03-07,8.95,8.951,8.9149,8.9149,7441,8.73526821535701,8.73624422297884,8.70101034783086,8.70101034783086,7623.91587277417,0.0,1.0
2024-03-08,8.995,9.0,8.945,8.99,11050,8.77918855833925,8.78406859644839,8.73038817724787,8.77430852023012,11321.6328980184,0.0,1.0
2024-03-11,9.0,9.02,8.96,9.01,2746,8.78406859644839,8.80358874888494,8.74502829157529,8.79382867266667,2813.50261881976,0.0,1.0
2024-03-12,8.98,8.99,8.95,8.95,2686,8.76454844401184,8.77430852023012,8.73526821535701,8.73526821535701,2752.02768905677,0.0,1.0
2024-03-13,9.08,9.08,9.07,9.07,2461,8.8621492061946,8.8621492061946,8.85238912997632,8.85238912997632,2521.49670244554,0.0,1.0
2024-03-14,9.01,9.055,9.01,9.055,3171,8.79382867266667,8.83774901564891,8.79382867266667,8.83774901564891,3248.95003797431,0.0,1.0
2024-03-15,8.94,9.011,8.94,9.011,4455,8.72550813913873,8.79480468028849,8.72550813913873,8.79480468028849,4564.51353490242,0.0,1.0
2024-03-18,8.87,9.02,8.87,9.02,7351,8.6571876056108,8.80358874888494,8.6571876056108,8.80358874888494,7531.70347812968,0.0,1.0
2024-03-19,8.87,8.91,8.84,8.87,31125,8.6571876056108,8.69622791048391,8.62790737695597,8.6571876056108,31890.119814554,0.0,1.0
2024-03-20,8.88,8.95,8.85,8.95,9815,8.66694768182908,8.73526821535701,8.63766745317425,8.73526821535701,10056.2739270634,0.0,1.0
2024-03-21,8.885,8.885,8.74,8.74,21325,8.67182771993822,8.67182771993822,8.53030661477321,8.53030661477321,21849.2146199313,0.0,1.0
2024-03-22,8.91,8.9437,8.91,8.9437,4108,8.69622791048391,8.7291193673395,8.69622791048391,8.7291193673395,4208.98352443976,0.0,1.0
2024-03-25,8.8991,8.9412,8.89,8.89,3471,8.68558942740599,8.72667934828493,8.67670775804736,8.67670775804736,3556.32468678929,0.0,1.0
2024-03-26,8.93,8.96,8.86,8.86,2189,8.71574806292046,8.74502829157529,8.64742752939253,8.64742752939253,2242.81035418662,0.0,1.0
2024-03-27,8.96,8.98,8.9,8.9,13346,8.74502829157529,8.76454844401184,8.68646783426563,8.68646783426563,13674.0735436156,0.0,1.0
2024-03-28,8.91,8.95,8.91,8.93,2637,8.69622791048391,8.73526821535701,8.69622791048391,8.71574806292046,2701.82316308365,0.0,1.0
2024-04-01,8.93,8.9801,8.93,8.95,5486,8.71574806292046,8.76464604477402,8.71574806292046,8.73526821535701,5620.85774466323,0.0,1.0
2024-04-02,8.8049,8.8049,8.8049,8.8049,396,8.59364950942983,8.59364950942983,8.59364950942983,8.59364950942983,405.734536435771,0.0,1.0
2024-04-03,8.84,8.92,8.82,8.92,2400,8.62790737695597,8.70598798670218,8.60838722451942,8.70598798670218,2458.99719051982,0.0,1.0
2024-04-04,8.84,8.92,8.84,8.92,2654,8.62790737695597,8.70598798670218,8.62790737695597,8.70598798670218,2719.24105984984,0.0,1.0
2024-04-05,8.92,8.92,8.87,8.9,13359,8.70598798670218,8.70598798670218,8.6571876056108,8.68646783426563,13687.393111731,0.0,1.0
2024-04-08,8.91,8.91,8.82,8.83,20940,8.69622791048391,8.69622791048391,8.60838722451942,8.6181473007377,21454.7504872854,0.0,1.0
2024-04-09,8.89,8.93,8.89,8.93,4189,8.67670775804736,8.71574806292046,8.67670775804736,8.71574806292046,4291.97467961981,0.0,1.0
2024-04-10,8.7953,8.85,8.7953,8.8,7289,8.58427983626028,8.63766745317425,8.58427983626028,8.58886707208287,7468.17938404125,0.0,1.0
2024-04-11,8.81,8.81,8.7701,8.8,6190,8.59862714830115,8.59862714830115,8.55968444419022,8.58886707208287,6342.16358721571,0.0,1.0
2024-04-12,8.615,8.665,8.615,8.665,6864,8.40830566204477,8.45710604313614,8.40830566204477,8.45710604313614,7032.73196488669,0.0,1.0
2024-04-15,8.56,8.726,8.54,8.64,13458,8.35462524284425,8.51664250806763,8.33510509040769,8.43270585259046,13788.8267458399,0.0,1.0
2024-04-16,8.53,8.5356,8.45,8.45,6844,8.32534501418942,8.33081065687166,8.24726440444321,8.24726440444321,7012.24032163236,0.0,1.0
2024-04-17,8.51,8.53,8.44,8.53,3963,8.30582486175287,8.32534501418942,8.23750432822493,8.32534501418942,4060.41911084586,0.0,1.0
2024-04-18,8.46,8.5,8.46,8.5,2743,8.25702448066149,8.29606478553459,8.25702448066149,8.29606478553459,2810.42887233161,0.0,1.0
2024-04-19,8.525,8.5599,8.48,8.48,11713,8.32046497608028,8.35452764208206,8.27654463309804,8.27654463309804,12000.9308718995,0.0,1.0
2024-04-22,8.58,8.5988,8.57,8.58,8197,8.3741453952808,8.39249433857116,8.36438531906252,8.3741453952808,8398.49998778791,0.0,1.0
2024-04-23,8.65,8.65,8.59,8.59,22483,8.44246592880873,8.44246592880873,8.38390547149907,8.38390547149907,23035.6807643572,0.0,1.0
2024-04-24,8.67,8.6776,8.67,8.67,3098,8.46198608124528,8.46940373917117,8.46198608124528,8.46198608124528,3174.15554009601,0.0,1.0
2024-04-25,8.57,8.62,8.545,8.55,9332,8.36438531906252,8.4131857001539,8.33998512851683,8.34486516662597,9561.40074247125,0.0,1.0
2024-04-26,8.59,8.59,8.59,8.59,192,8.38390547149907,8.38390547149907,8.38390547149907,8.38390547149907,196.719775241586,0.0,1.0
2024-04-29,8.6845,8.6845,8.64,8.64,9637,8.47613819176178,8.47613819176178,8.43270585259046,8.43270585259046,9873.89830209981,0.0,1.0
2024-04-30,8.64,8.688,8.62,8.65,13395,8.43270585259046,8.47955421843818,8.4131857001539,8.44246592880873,13724.2780695888,0.0,1.0
2024-05-01,8.71,8.71,8.67,8.67,836,8.50102638611839,8.50102638611839,8.46198608124528,8.46198608124528,856.550688031072,0.0,1.0
2024-05-02,8.75,8.75,8.701,8.7292,1689,8.54006669099149,8.54006669099149,8.49224231752194,8.51976573245748,1730.51927282833,0.0,1.0
2024-05-03,8.8345,8.8345,8.78,8.7929,5533,8.62253933503592,8.62253933503592,8.56934691964632,8.58193741796789,5669.01310631091,0.0,1.0
2024-05-06,8.92,8.94,8.899,8.899,1519,8.70598798670218,8.72550813913873,8.6854918266438,8.6854918266438,1556.34030516651,0.0,1.0
2024-05-07,9.0256,9.03,8.88,8.88,4501,8.80905439156718,8.81334882510322,8.66694768182908,8.66694768182908,4611.64431438738,0.0,1.0
2024-05-08,9.1,9.1269,9.07,9.1,16411,8.88166935863115,8.90792396365831,8.85238912997632,8.88166935863115,16814.417872342,0.0,1.0
2024-05-09,9.15,9.15,9.115,9.115,1093,8.93046973972253,8.93046973972253,8.89630947295857,8.89630947295857,1119.86830384924,0.0,1.0
2024-05-10,9.15,9.15,9.12,9.15,1883,8.93046973972253,8.93046973972253,8.9011895110677,8.93046973972253,1929.28821239534,0.0,1.0
2024-05-13,9.09,9.16,9.09,9.16,12835,8.87190928241288,8.94022981594081,8.87190928241288,8.94022981594081,13150.5120584675,0.0,1.0
2024-05-14,9.23,9.23,9.08,9.08,2820,9.00855034946874,9.00855034946874,8.8621492061946,8.8621492061946,2889.32169886079,0.0,1.0
2024-05-15,9.255,9.28,9.16,9.16,10748,9.03295054001443,9.05735073056012,8.94022981594081,8.94022981594081,11012.2090848779,0.0,1.0
2024-05-16,9.3977,9.4,9.1921,9.26,54804,9.17222682764923,9.17447164517943,8.97155966060147,9.03783057812357,56151.2008455202,0.0,1.0
2024-05-17,9.3501,9.39,9.35,9.39,22733,9.12576886485023,9.16471156896116,9.12567126408805,9.16471156896116,23291.8263050363,0.0,1.0
2024-05-20,9.31,9.3604,9.31,9.36,904,9.08663095921495,9.13582174335506,9.08663095921495,9.13543134030633,926.2222750958,0.0,1.0
2024-05-21,9.29,9.33,9.29,9.33,1811,9.06711080677839,9.1061511116515,9.06711080677839,9.1061511116515,1855.51829667975,0.0,1.0
2024-05-22,9.21,9.2624,9.21,9.2624,2831,8.98903019703219,9.04017299641595,8.98903019703219,9.04017299641595,2900.59210265067,0.0,1.0
2024-05-23,9.11,9.25,9.11,9.25,10455,8.92812732143014,9.06533235161678,8.92812732143014,9.06533235161678,10667.9762251356,0.0376,1.0
2024-05-24,9.19,9.2,9.14,9.199,33184,9.00653019582251,9.01633055512155,8.95752839932728,9.01535051919165,33859.9830755522,0.0,1.0
2024-05-28,9.06,9.09,9.0042,9.05,17896,8.87912552493492,8.90852660283205,8.82443952004625,8.86932516563587,18260.5550000025,0.0,1.0
2024-05-29,8.87,9.0,8.8401,9.0,48930,8.69291869825306,8.82032336914065,8.66361562394892,8.82032336914065,49926.7409560864,0.0,1.0
2024-05-30,8.92,9.04,8.85,8.85,12612,8.74192049474829,8.85952480633683,8.67331797965497,8.67331797965497,12868.9159398766,0.0,1.0
2024-05-31,9.02,9.05,8.95,8.95,19735,8.83992408773874,8.86932516563587,8.77132157264542,8.77132157264542,20137.0168152128,0.0,1.0
2024-06-03,9.095,9.18,9.03,9.0699,15152,8.91342678248158,8.99672983652346,8.84972444703778,8.88882788064097,15460.6576531089,0.0,1.0
2024-06-04,9.129,9.2,9.075,9.2,1471,8.94674800409833,9.01633055512155,8.89382606388349,9.01633055512155,1500.96537801764,0.0,1.0
2024-06-05,9.2,9.2,9.05,9.05,4831,9.01633055512155,9.01633055512155,8.86932516563587,8.86932516563587,4929.41110890769,0.0,1.0
2024-06-06,9.2327,9.25,9.11,9.11,12728,9.04837773002943,9.06533235161678,8.92812732143014,8.92812732143014,12987.2789472525,0.0,1.0
2024-06-07,9.21,9.22,9.08,9.08,1394,9.0261309144206,9.03593127371964,8.89872624353301,8.89872624353301,1422.39683001807,0.0,1.0
2024-06-10,9.2,9.22,9.11,9.15,6757,9.01633055512155,9.03593127371964,8.92812732143014,8.96732875862633,6894.64517965002,0.0,1.0
2024-06-11,9.13,9.14,9.065,9.14,13010,8.94772804002824,8.95752839932728,8.88402570458444,8.95752839932728,13275.0234996665,0.0,1.0
2024-06-12,9.16,9.27,9.09,9.09,24065,8.97712911792537,9.08493307021487,8.90852660283205,8.90852660283205,24555.2221767467,0.0,1.0
2024-06-13,9.12,9.2,9.1049,9.1049,11797,8.93792768072919,9.01633055512155,8.92312913818763,8.92312913818763,12037.3137759851,0.0,1.0
2024-06-14,8.92,9.04,8.91,9.04,20748,8.74192049474829,8.85952480633683,8.73212013544924,8.85952480633683,21170.652388246,0.0,1.0
2024-06-17,9.01,9.01,8.9,8.9,4328,8.83012372843969,8.83012372843969,8.7223197761502,8.7223197761502,4416.16462002742,0.0,1.0
2024-06-18,9.0,9.05,8.97,8.97,15386,8.82032336914065,8.86932516563587,8.79092229124351,8.79092229124351,15699.4244093674,0.0,1.0
2024-06-20,9.07,9.1,9.05,9.1,4256,8.88892588423396,8.9183269621311,8.86932516563587,8.9183269621311,4342.69792579407,0.0,1.0
2024-06-21,9.0,9.04,9.0,9.04,2243,8.82032336914065,8.85952480633683,8.82032336914065,8.85952480633683,2288.69159951976,0.0,1.0
2024-06-24,9.1,9.1,8.93,8.93,3364,8.9183269621311,8.9183269621311,8.75172085404733,8.75172085404733,3432.52721390301,0.0,1.0
2024-06-25,9.1,9.1,9.1,9.1,31,8.9183269621311,8.9183269621311,8.9183269621311,8.9183269621311,31.6314933504737,0.0,1.0
2024-06-26,9.03,9.03,8.98,8.98,4418,8.84972444703778,8.84972444703778,8.80072265054256,8.80072265054256,4507.99798781912,0.0,1.0
2024-06-27,8.99,9.04,8.97,8.97,3829,8.8105230098416,8.85952480633683,8.79092229124351,8.79092229124351,3906.99961416012,0.0,1.0
2024-06-28,8.9817,9.0,8.92,8.92,551,8.8023887116234,8.82032336914065,8.74192049474829,8.74192049474829,562.224285035838,0.0,1.0
2024-07-01,9.02,9.081,9.02,9.06,6129,8.83992408773874,8.89970627946291,8.83992408773874,8.87912552493492,6253.85234661462,0.0,1.0
2024-07-02,8.99,8.99,8.99,8.99,157,8.8105230098416,8.8105230098416,8.8105230098416,8.8105230098416,160.198208258851,0.0,1.0
2024-07-03,9.075,9.075,8.99,8.99,850,8.89382606388349,8.89382606388349,8.8105230098416,8.8105230098416,867.315140254923,0.0,1.0
2024-07-05,9.075,9.075,9.075,9.075,240,8.89382606388349,8.89382606388349,8.89382606388349,8.89382606388349,244.888980777861,0.0,1.0
2024-07-08,9.05,9.105,8.99,9.08,13625,8.86932516563587,8.92322714178062,8.8105230098416,8.89872624353301,13902.5515129098,0.0,1.0
2024-07-09,9.14,9.1478,9.0738,9.0791,8400,8.95752839932728,8.96517267958054,8.8926500207676,8.8978442111961,8571.11432722513,0.0,1.0
2024-07-10,9.14,9.14,9.14,9.14,79,8.95752839932728,8.95752839932728,8.95752839932728,8.95752839932728,80.6092895060458,0.0,1.0
2024-07-11,9.191,9.205,9.191,9.205,512,9.00751023175241,9.02123073477107,9.00751023175241,9.02123073477107,522.429825659436,0.0,1.0
2024-07-12,9.23,9.32,9.23,9.2872,4910,9.04573163301869,9.13393486671009,9.04573163301869,9.10178968820922,5010.02039841373,0.0,1.0
2024-07-15,9.38,9.38,9.16,9.16,5240,9.19273702250437,9.19273702250437,8.97712911792537,8.97712911792537,5346.74274698329,0.0,1.0
2024-07-16,9.26,9.31,9.24,9.24,1541,9.07513271091582,9.12413450741105,9.05553199231773,9.05553199231773,1572.39133074451,0.0,1.0
2024-07-17,9.14,9.22,9.14,9.2142,7156,8.95752839932728,9.03593127371964,8.95752839932728,9.0302470653262,7301.77311019321,0.0,1.0
2024-07-18,9.11,9.18,9.02,9.02,2217,8.92812732143014,8.99672983652346,8.83992408773874,8.83992408773874,2262.16195993549,0.0,1.0
2024-07-19,9.11,9.12,9.11,9.1103,436,8.92812732143014,8.93792768072919,8.92812732143014,8.92842133220912,444.881648413114,0.0,1.0
2024-07-22,9.17,9.1782,9.1599,9.1782,4268,8.98692947722442,8.99496577184963,8.97703111433238,8.99496577184963,4354.94237483295,0.0,1.0
2024-07-23,9.0899,9.0899,9.0899,9.0899,1113,8.90842859923906,8.90842859923906,8.90842859923906,8.90842859923906,1135.67264835733,0.0,1.0
2024-07-24,9.09,9.19,9.07,9.07,5403,8.90852660283205,9.00653019582251,8.88892588423396,8.88892588423396,5513.06317976159,0.0,1.0
2024-07-25,9.05,9.065,9.0382,9.065,1807,8.86932516563587,8.88402570458444,8.857760741663,8.88402570458444,1843.80995110664,0.0,1.0
2024-07-26,9.07,9.0729,9.07,9.0729,27706,8.88892588423396,8.89176798843069,8.88892588423396,8.89176798843069,28270.3920892976,0.0,1.0
2024-07-29,8.9491,8.9491,8.9491,8.9491,737,8.77043954030851,8.77043954030851,8.77043954030851,8.77043954030851,752.013245138681,0.0,1.0
2024-07-30,8.997,8.997,8.91,8.91,1045,8.81738326135094,8.81738326135094,8.73212013544924,8.73212013544924,1066.28743713693,0.0,1.0
2024-07-31,9.11,9.14,9.025,9.03,6108,8.92812732143014,8.95752839932728,8.84482426738826,8.84972444703778,6232.42456079656,0.0,1.0
2024-08-01,8.92,9.09,8.92,9.09,4496,8.74192049474829,8.90852660283205,8.74192049474829,8.90852660283205,4587.58690657192,0.0,1.0
2024-08-02,8.811,8.89,8.81,8.89,3666,8.63509657838869,8.71251941685115,8.63411654245879,8.71251941685115,3740.67918138182,0.0,1.0
2024-08-05,8.58,8.59,8.55,8.58,5825,8.40870827858075,8.4185086378798,8.37930720068362,8.40870827858075,5943.65963762933,0.0,1.0
2024-08-06,8.6,8.65,8.51,8.65,12673,8.42830899717884,8.47731079367407,8.34010576348743,8.47731079367407,12931.1585558243,0.0,1.0
2024-08-07,8.65,8.715,8.64,8.648,46656,8.47731079367407,8.54101312911786,8.46751043437502,8.47535072181426,47606.4178632161,0.0,1.0
2024-08-08,8.8299,8.83,8.745,8.83,3556,8.65361925746389,8.65371726105688,8.57041420701499,8.65371726105688,3628.4383985253,0.0,1.0
2024-08-09,8.76,8.77,8.7,8.7,3335,8.58511474596356,8.59491510526261,8.52631259016929,8.52631259016929,3402.93646205902,0.0,1.0
2024-08-12,8.74,8.7556,8.74,8.7556,628,8.56551402736547,8.58080258787198,8.56551402736547,8.58080258787198,640.792833035403,0.0,1.0
2024-08-13,8.851,8.851,8.7399,8.7399,1309,8.67429801558488,8.67429801558488,8.56541602377248,8.56541602377248,1335.66531599258,0.0,1.0
2024-08-14,8.9,8.9,8.8,8.85,22455,8.7223197761502,8.7223197761502,8.62431618315975,8.67331797965497,22912.4252640286,0.0,1.0
2024-08-15,8.96,9.02,8.92,8.92,9203,8.78112193194447,8.83992408773874,8.74192049474829,8.74192049474829,9390.47204207772,0.0,1.0
2024-08-16,9.0295,9.1,8.9,9.04,5235,8.84923442907283,8.9183269621311,8.7223197761502,8.85952480633683,5341.64089321709,0.0,1.0
2024-08-19,9.11,9.13,9.11,9.12,803,8.92812732143014,8.94772804002824,8.92812732143014,8.93792768072919,819.357714852593,0.0,1.0
2024-08-20,9.12,9.12,9.03,9.06,4575,8.93792768072919,8.93792768072919,8.84972444703778,8.87912552493492,4668.19619607797,0.0,1.0
2024-08-21,9.04,9.19,9.02,9.13,31044,8.85952480633683,9.00653019582251,8.83992408773874,8.94772804002824,31676.3896636163,0.0,1.0
2024-08-22,9.07,9.1049,9.07,9.1046,5402,8.88892588423396,8.92312913818763,8.88892588423396,8.92283512740866,5512.04280900835,0.0,1.0
2024-08-23,9.21,9.23,9.15,9.15,4009,9.0261309144206,9.04573163301869,8.96732875862633,8.96732875862633,4090.66634974351,0.0,1.0
2024-08-26,9.24,9.32,9.22,9.32,5253,9.05553199231773,9.13393486671009,9.03593127371964,9.13393486671009,5360.00756677543,0.0,1.0
2024-08-27,9.33,9.35,9.15,9.15,7036,9.14373522600914,9.16333594460723,8.96732875862633,8.96732875862633,7179.32861980428,0.0,1.0
2024-08-28,9.32,9.44,9.26,9.44,14452,9.13393486671009,9.25153917829864,9.07513271091582,9.25153917829864,14746.3981258402,0.0,1.0
2024-08-29,9.3501,9.4,9.18,9.19,3655,9.16343394820022,9.21233774110246,8.99672983652346,9.00653019582251,3729.45510309617,0.0,1.0
2024-08-30,9.37,9.425,9.37,9.39,4701,9.18293666320532,9.23683863935007,9.18293666320532,9.20253738180341,4796.76291098635,0.0,1.0
2024-09-03,9.205,9.26,9.1816,9.23,6627,9.02123073477107,9.07513271091582,8.99829789401131,9.04573163301869,6761.99698172868,0.0,1.0
2024-09-04,9.27,9.2701,9.24,9.24,6505,9.08493307021487,9.08503107380786,9.05553199231773,9.05553199231773,6637.51174983327,0.0,1.0
2024-09-05,9.25,9.3067,9.25,9.3067,913,9.06533235161678,9.12090038884236,9.06533235161678,9.12090038884236,931.598497709112,0.0,1.0
2024-09-06,9.2457,9.2457,9.2457,9.2457,1089,9.06111819711819,9.06111819711819,9.06111819711819,9.06111819711819,1111.18375027954,0.0,1.0
2024-09-09,9.2457,9.2457,9.2457,9.2457,8,9.06111819711819,9.06111819711819,9.06111819711819,9.06111819711819,8.16296602592869,0.0,1.0
2024-09-10,9.15,9.2,9.1215,9.185,9648,8.96732875862633,9.01633055512155,8.93939773462405,9.00163001617298,9844.53702727,0.0,1.0
2024-09-11,9.14,9.1935,9.02,9.02,9239,8.95752839932728,9.00996032157717,8.83992408773874,8.83992408773874,9427.2053891944,0.0,1.0
2024-09-12,9.1,9.17,8.97,8.97,4205,8.9183269621311,8.98692947722442,8.79092229124351,8.79092229124351,4290.65901737877,0.0,1.0
2024-09-13,9.23,9.24,9.05,9.15,7129,9.04573163301869,9.05553199231773,8.86932516563587,8.96732875862633,7274.2230998557,0.0,1.0
2024-09-16,9.2468,9.36,8.96,8.96,2708,9.06219623664108,9.17313630390627,8.78112193194447,8.78112193194447,2763.16399977686,0.0,1.0
2024-09-17,9.3,9.39,9.2601,9.28,3962,9.114334148112,9.20253738180341,9.07523071450881,9.09473342951391,4042.70892434119,0.0,1.0
2024-09-18,9.37,9.39,9.2883,9.2883,3205,9.18293666320532,9.20253738180341,9.10286772773212,9.10286772773212,3270.28826413768,0.0,1.0
2024-09-19,9.41,9.42,9.39,9.42,8674,9.2221381004015,9.23193845970055,9.20253738180341,9.23193845970055,8850.69591361318,0.0,1.0
2024-09-20,9.25,9.2899,9.25,9.27,5835,9.06533235161678,9.10443578521997,9.06533235161678,9.08493307021487,5953.86334516174,0.0,1.0
2024-09-23,9.3,9.33,9.19,9.19,2822,9.114334148112,9.14373522600914,9.00653019582251,9.00653019582251,2879.48626564635,0.0,1.0
2024-09-24,9.335,9.35,9.212,9.22,2414,9.14863540565866,9.16333594460723,9.02809098628041,9.03593127371964,2463.17499832398,0.0,1.0
2024-09-25,9.31,9.32,9.31,9.31,579,9.12413450741105,9.13393486671009,9.12413450741105,9.12413450741105,590.794666126589,0.0,1.0
2024-09-26,9.465,9.47,9.3472,9.37,8570,9.27604007654625,9.28094025619577,9.1605918440035,9.18293666320532,8744.57735527611,0.0,1.0
2024-09-27,9.45,9.455,9.45,9.455,1297,9.26133953759768,9.2662397172472,9.26133953759768,9.2662397172472,1323.42086695369,0.0,1.0
2024-09-30,9.38,9.4,9.3296,9.3296,733,9.19273702250437,9.21233774110246,9.14334321163718,9.14334321163718,747.931762125716,0.0,1.0
2024-10-01,9.265,9.265,9.265,9.265,195,9.08003289056535,9.08003289056535,9.08003289056535,9.08003289056535,198.972296882012,0.0,1.0
2024-10-02,9.265,9.265,9.265,9.265,40,9.08003289056535,9.08003289056535,9.08003289056535,9.08003289056535,40.8148301296434,0.0,1.0
2024-10-03,9.18,9.2001,9.18,9.19,3156,8.99672983652346,9.01642855871454,8.99672983652346,9.00653019582251,3220.29009722887,0.0,1.0
2024-10-04,9.09,9.18,9.04,9.18,1219,8.90852660283205,8.99672983652346,8.85952480633683,8.99672983652346,1243.83194820089,0.0,1.0
2024-10-07,9.04,9.1011,8.94,8.94,13831,8.85952480633683,8.919405001654,8.76152121334638,8.76152121334638,14112.7478880775,0.0,1.0
2024-10-08,9.112,9.1599,9.1009,9.1599,2296,8.93008739328995,8.97703111433238,8.91920899446801,8.97703111433238,2342.77124944154,0.0,1.0
2024-10-09,9.06,9.06,9.06,9.06,116,8.87912552493492,8.87912552493492,8.87912552493492,8.87912552493492,118.363007375966,0.0,1.0
2024-10-10,9.06,9.0662,9.05,9.05,460,8.87912552493492,8.88520174770033,8.86932516563587,8.86932516563587,469.3705464909,0.0,1.0
2024-10-11,9.06,9.06,9.06,9.06,356,8.87912552493492,8.87912552493492,8.87912552493492,8.87912552493492,363.251988153827,0.0,1.0
2024-10-14,9.09,9.15,9.09,9.1,10128,8.90852660283205,8.96732875862633,8.90852660283205,8.9183269621311,10334.3149888257,0.0,1.0
2024-10-15,9.03,9.07,8.98,9.07,35081,8.84972444703778,8.88892588423396,8.80072265054256,8.88892588423396,35795.6263944506,0.0,1.0
2024-10-16,9.035,9.07,8.87,8.87,2251,8.85462462668731,8.88892588423396,8.69291869825306,8.69291869825306,2296.85456554568,0.0,1.0
2024-10-17,8.94,8.98,8.94,8.96,93177,8.76152121334638,8.80072265054256,8.76152121334638,8.78112193194447,95075.0856747447,0.0,1.0
2024-10-18,8.96,8.9969,8.91,8.91,6462,8.78112193194447,8.81728525775794,8.73212013544924,8.73212013544924,6593.6358074439,0.0,1.0
2024-10-21,8.91,8.955,8.91,8.91,14347,8.73212013544924,8.77622175229494,8.73212013544924,8.73212013544924,14639.2591967499,0.0,1.0
2024-10-22,8.91,8.95,8.9,8.95,4015,8.73212013544924,8.77132157264542,8.7223197761502,8.77132157264542,4096.78857426296,0.0,1.0
2024-10-23,8.8,8.845,8.8,8.845,2557,8.62431618315975,8.66841780000545,8.62431618315975,8.66841780000545,2609.08801603746,0.0,1.0
2024-10-24,8.85,8.85,8.85,8.85,302,8.67331797965497,8.67331797965497,8.67331797965497,8.67331797965497,308.151967478808,0.0,1.0
2024-10-25,8.9,8.9,8.8,8.8,17538,8.7223197761502,8.7223197761502,8.62431618315975,8.62431618315975,17895.2622703422,0.0,1.0
2024-10-28,9.0,9.0,8.79,8.79,4958,8.82032336914065,8.82032336914065,8.6145158238607,8.6145158238607,5058.99819456931,0.0,1.0
2024-10-29,8.8206,8.87,8.7364,8.87,1881,8.64450492331578,8.69291869825306,8.56198589801782,8.69291869825306,1919.31738684648,0.0,1.0
2024-10-30,8.84,8.92,8.82,8.92,5636,8.66351762035593,8.74192049474829,8.64391690175784,8.74192049474829,5750.80956526676,0.0,1.0
2024-10-31,8.83,8.87,8.73,8.87,875,8.65371726105688,8.69291869825306,8.55571366806643,8.69291869825306,892.824409085951,0.0,1.0
2024-11-01,8.84,8.91,8.83,8.91,1493,8.66351762035593,8.73212013544924,8.65371726105688,8.73212013544924,1523.41353458894,0.0,1.0
2024-11-04,8.87,8.89,8.7056,8.84,4796,8.69291869825306,8.71251941685115,8.53180079137676,8.66351762035593,4893.69813254425,0.0,1.0
2024-11-05,8.9,8.9,8.75,8.9,2312,8.7223197761502,8.7223197761502,8.57531438666452,8.7223197761502,2359.09718149339,0.0,1.0
2024-11-06,8.69,9.12,8.66,9.12,4271,8.51651223087025,8.93792768072919,8.48711115297311,8.93792768072919,4358.00348709268,0.0,1.0
2024-11-07,8.75,8.766,8.61,8.61,11120,8.57531438666452,8.59099496154299,8.43810935647789,8.43810935647789,11346.5227760409,0.0,1.0
2024-11-08,8.6292,8.89,8.61,8.89,7891,8.45692604633205,8.71251941685115,8.43810935647789,8.71251941685115,8051.74561382542,0.0,1.0
2024-11-11,8.71,8.7758,8.65,8.69,6150,8.53611294946834,8.60059931365606,8.47731079367407,8.51651223087025,6275.28013243268,0.0,1.0
2024-11-12,8.58,8.75,8.58,8.75,1256,8.40870827858075,8.57531438666452,8.40870827858075,8.57531438666452,1281.5856660708,0.0,1.0
2024-11-13,8.5,8.55,8.5,8.54,4840,8.33030540418839,8.37930720068362,8.33030540418839,8.36950684138457,4938.59444568686,0.0,1.0
2024-11-14,8.47,8.5694,8.46,8.5101,14872,8.30090432629125,8.39831989772376,8.29110396699221,8.34020376708042,15174.9538422014,0.0,1.0
2024-11-15,8.48,8.52,8.46,8.5,60058,8.3107046855903,8.34990612278648,8.29110396699221,8.33030540418839,61281.4266981532,0.0,1.0
2024-11-18,8.45,8.52,8.44,8.47,1429,8.28130360769316,8.34990612278648,8.27150324839412,8.30090432629125,1458.10980638151,0.0,1.0
2024-11-19,8.49,8.49,8.38,8.38,2222,8.32050504488934,8.32050504488934,8.21270109259985,8.21270109259985,2267.2638137017,0.0,1.0
2024-11-20,8.42,8.46,8.41,8.44,2125,8.25190252979603,8.29110396699221,8.24210217049698,8.27150324839412,2168.28785063731,0.0,1.0
2024-11-21,8.36,8.3964,8.265,8.36,6151,8.19310037400176,8.22877368185028,8.09999696066083,8.19310037400176,6276.30050318592,0.0,1.0
2024-11-22,8.39,8.41,8.37,8.37,8198,8.22250145189889,8.24210217049698,8.2029007333008,8.2029007333008,8364.99943507043,0.0,1.0
2024-11-25,8.48,8.5195,8.34,8.35,10793,8.3107046855903,8.34941610482153,8.17349965540367,8.18330001470271,11012.861539731,0.0,1.0
2024-11-26,8.44,8.44,8.35,8.3604,14829,8.27150324839412,8.27150324839412,8.18330001470271,8.19349238837372,15131.0778998121,0.0,1.0
2024-11-27,8.46,8.5013,8.46,8.5013,3922,8.29110396699221,8.33157945089727,8.29110396699221,8.33157945089727,4001.89409421154,0.0,1.0
2024-11-29,8.6,8.63,8.46,8.46,5324,8.42830899717884,8.45771007507598,8.29110396699221,8.29110396699221,5432.45389025554,0.0,1.0
2024-12-02,8.590641,8.6,8.41,8.6,6608,8.41913684091086,8.42830899717884,8.24210217049698,8.42830899717884,6742.6099374171,0.0,1.0
2024-12-03,8.59,8.67,8.5758,8.67,5550,8.4185086378798,8.49691151227216,8.40459212767515,8.49691151227216,5663.05768048803,0.0,1.0
2024-12-04,8.64,8.695,8.61,8.61,30719,8.46751043437502,8.52141241051977,8.43810935647789,8.43810935647789,31344.7691688129,0.0,1.0
2024-12-05,8.79,8.79,8.65,8.65,8069,8.6145158238607,8.6145158238607,8.47731079367407,8.47731079367407,8233.37160790233,0.0,1.0
2024-12-06,8.78,8.82,8.73,8.775,7908,8.60471546456165,8.64391690175784,8.55571366806643,8.59981528491213,8069.09191663051,0.0,1.0
2024-12-09,8.8201,8.86,8.7889,8.81,10358,8.64401490535083,8.68311833895402,8.6134377843378,8.63411654245879,10569.0002620712,0.0,1.0
2024-12-10,8.655,8.79,8.6,8.64,92925,8.48221097332359,8.6145158238607,8.42830899717884,8.46751043437502,94817.9522449279,0.0,1.0
2024-12-11,8.6809,8.72,8.6,8.6,23650,8.50759390390812,8.54591330876738,8.42830899717884,8.42830899717884,24131.7683141517,0.0,1.0
2024-12-12,8.6511,8.6703,8.6,8.6,18894,8.47838883319696,8.49720552305113,8.42830899717884,8.42830899717884,19278.8850117371,0.0,1.0
2024-12-13,8.65,8.68,8.57,8.57,5743,8.47731079367407,8.5067118715712,8.39890791928171,8.39890791928171,5859.98923586356,0.0,1.0
2024-12-16,8.62,8.65,8.5997,8.6182,17032,8.44790971577693,8.47731079367407,8.42801498639987,8.4461456511031,17378.9546692022,0.0,1.0
2024-12-17,8.61,8.69,8.61,8.69,6105,8.43810935647789,8.51651223087025,8.43810935647789,8.51651223087025,6229.36344853683,0.0,1.0
2024-12-18,8.5249,8.6156,8.44,8.44,15027,8.35470829884301,8.44359755768535,8.27150324839412,8.27150324839412,15333.1113089538,0.0,1.0
2024-12-19,8.525,8.63,8.47,8.63,5684,8.354806302436,8.45771007507598,8.30090432629125,8.45771007507598,5799.78736142234,0.0,1.0
2024-12-20,8.491,8.491,8.37,8.43,2698,8.32148508081925,8.32148508081925,8.2029007333008,8.26170288909507,2752.96029224445,0.0,1.0
2024-12-23,8.41,8.44,8.38,8.41,23739,8.24210217049698,8.27150324839412,8.21270109259985,8.24210217049698,24222.5813111902,0.0,1.0
2024-12-24,8.37,8.4599,8.37,8.39,21305,8.2029007333008,8.29100596339922,8.2029007333008,8.22250145189889,21738.9988978014,0.0,1.0
2024-12-26,8.345,8.37,8.32,8.37,72452,8.17839983505319,8.2029007333008,8.15389893680558,8.2029007333008,73927.9018138232,0.0,1.0
2024-12-27,8.2899,8.3895,8.25,8.26,17235,8.12439985531545,8.22201143393394,8.08529642171226,8.09509678101131,17586.0899321101,0.0,1.0
2024-12-30,8.14,8.21,8.1095,8.15,41142,8.1156775355393,8.18546837429701,8.08526867008059,8.12564765536183,41265.3014530777,0.141,1.0
2024-12-31,8.1412,8.1899,8.08,8.08,46189,8.11687394991801,8.16542843345372,8.05585681660412,8.05585681660412,46327.4271745711,0.0,1.0
2025-01-02,8.14,8.2,8.07,8.11,26289,8.1156775355393,8.17549825447448,8.04588669678159,8.08576717607171,26367.7874167508,0.0,1.0
2025-01-03,8.17,8.1863,8.14,8.15,6940,8.14558789500689,8.16183919031761,8.1156775355393,8.12564765536183,6960.79899091826,0.0,1.0
2025-01-06,8.25,8.28,8.2,8.2,62262,8.22534885358713,8.25525921305472,8.17549825447448,8.17549825447448,62448.5975176589,0.0,1.0
2025-01-07,8.29,8.32,8.29,8.3,9909,8.26522933287725,8.29513969234484,8.26522933287725,8.27519945269978,9938.69700302724,0.0,1.0
2025-01-08,8.2472,8.31,8.22,8.24,9128,8.22255722003682,8.28516957252231,8.19543849411954,8.2153787337646,9155.35636730575,0.0,1.0
2025-01-10,8.195,8.2439,8.16,8.2439,12317,8.17051319456322,8.21926708049539,8.13561777518436,8.21926708049539,12353.9137134208,0.0,1.0
2025-01-13,8.09,8.27,8.08,8.24,52702,8.06582693642665,8.24528909323219,8.05585681660412,8.2153787337646,52859.9464581231,0.0,1.0
2025-01-14,8.13,8.15,8.05,8.11,125592,8.10570741571677,8.12564765536183,8.02594645713653,8.08576717607171,125968.39580222,0.0,1.0
2025-01-15,8.26,8.27,8.17,8.2,84665,8.23531897340966,8.24528909323219,8.14558789500689,8.17549825447448,84918.7386982846,0.0,1.0
2025-01-16,8.3001,8.34,8.2866,8.34,2068,8.27529915389801,8.3150799319899,8.26183949213759,8.3150799319899,2074.19773965691,0.0,1.0
2025-01-17,8.39,8.4185,8.3377,8.37,32079,8.36493053110255,8.39334537259676,8.31278680443072,8.34499029145749,32175.139889001,0.0,1.0
2025-01-21,8.5273,8.55,8.35,8.35,15503,8.50182027626588,8.52445244826303,8.32505005181243,8.32505005181243,15549.4620686176,0.0,1.0
2025-01-22,8.52,8.57,8.52,8.54,3889,8.49454208879544,8.54439268790809,8.49454208879544,8.5144823284405,3900.65522704339,0.0,1.0
2025-01-23,8.57,8.57,8.46,8.46,23671,8.54439268790809,8.54439268790809,8.43472136986026,8.43472136986026,23741.9413420787,0.0,1.0
2025-01-24,8.6,8.6799,8.51,8.51,34395,8.57430304737568,8.65396430475769,8.48457196897291,8.48457196897291,34498.0808779011,0.0,1.0
2025-01-27,8.7,8.7,8.61,8.65,3587,8.67400424560097,8.67400424560097,8.58427316719821,8.62415364648832,3597.75014127144,0.0,1.0
2025-01-28,8.6434,8.75,8.62,8.75,25052,8.61757336740545,8.72385484471362,8.59424328702073,8.72385484471362,25127.0801614531,0.0,1.0
2025-01-29,8.67,8.69,8.64,8.68,4362,8.64409388613338,8.66403412577844,8.6141835266658,8.65406400595591,4375.07279515641,0.0,1.0
2025-01-30,8.7176,8.77,8.66,8.66,26974,8.69155165648863,8.74379508435868,8.63412376631085,8.63412376631085,27054.8403430878,0.0,1.0
2025-01-31,8.7,8.76,8.7,8.7,8775,8.67400424560097,8.73382496453615,8.67400424560097,8.67400424560097,8801.29843592331,0.0,1.0
2025-02-03,8.63,8.74,8.61,8.74,10735,8.60421340684327,8.71388472489109,8.58427316719821,8.71388472489109,10767.1725025227,0.0,1.0
2025-02-04,8.6708,8.7,8.58,8.58,8575,8.64489149571919,8.67400424560097,8.55436280773062,8.55436280773062,8600.69904137235,0.0,1.0
2025-02-05,8.72,8.74,8.67,8.67,5074,8.69394448524603,8.71388472489109,8.64409388613338,8.64409388613338,5089.20663975782,0.0,1.0
2025-02-06,8.74,8.8387,8.68,8.68,8152,8.71388472489109,8.81228980753946,8.65406400595591,8.65406400595591,8176.43132189708,0.0,1.0
2025-02-07,8.67,8.7956,8.6586,8.7,34212,8.64409388613338,8.76931859110436,8.6327279495357,8.67400424560097,34314.532431887,0.0,1.0
2025-02-10,8.76,8.76,8.59,8.59,5247,8.73382496453615,8.73382496453615,8.56433292755315,8.56433292755315,5262.7251160444,0.0,1.0
2025-02-11,8.8156,8.8183,8.8,8.81,4182,8.78925883074942,8.7919507631015,8.77370544382627,8.7836755636488,4194.53334006054,0.0,1.0
2025-02-12,8.86,8.94,8.79,8.79,10279,8.83352616276145,8.91328712134169,8.76373532400374,8.76373532400374,10309.8058829465,0.0,1.0
2025-02-13,8.99,9.03,8.83,8.85,38524,8.96313772045434,9.00301819974446,8.80361580329386,8.82355604293892,38639.4553784057,0.0,1.0
2025-02-14,9.0234,9.05,9.0045,9.05,2588,8.99643792066159,9.02295843938952,8.97759439419701,9.02295843938952,2595.7561654894,0.0,1.0
2025-02-18,9.1052,9.1497,9.0289,9.0289,10415,9.07799350080988,9.12236053402014,9.00192148656398,9.00192148656398,10446.2134712412,0.0,1.0
2025-02-19,8.9897,9.12,8.97,9.12,37695,8.96283861685966,9.09274927814723,8.94319748080928,9.09274927814723,37807.9708879919,0.0,1.0
2025-02-20,9.04,9.04,8.98,8.98,8080,9.01298831956699,9.01298831956699,8.95316760063181,8.95316760063181,8104.21553985873,0.0,1.0
2025-02-21,8.99,9.01,8.97,8.98,2056,8.96313772045434,8.9830779600994,8.94319748080928,8.95316760063181,2062.16177598385,0.0,1.0
2025-02-24,9.01,9.09,8.9602,9.03,18100,8.9830779600994,9.06283891867964,8.9334267633832,9.00301819974446,18154.2452068618,0.0,1.0
2025-02-25,9.0709,9.11,9.04,9.04,2710,9.04379598981861,9.0827791583247,9.01298831956699,9.01298831956699,2718.12179616549,0.0,1.0
2025-02-26,9.08,9.12,9.0615,9.08,9146,9.05286879885711,9.09274927814723,9.03442407718543,9.05286879885711,9173.41031281534,0.0,1.0
2025-02-27,8.96,9.1,8.95,9.1,56612,8.93322736098675,9.07280903850217,8.92325724116422,9.07280903850217,56781.6646215943,0.0,1.0
2025-02-28,8.96,9.0435,8.92,8.92,15159,8.93322736098675,9.01647786150487,8.89334688169663,8.89334688169663,15204.4311099899,0.0,1.0
2025-03-03,9.04,9.2,8.96,8.96,24481,9.01298831956699,9.17251023672747,8.93322736098675,8.93322736098675,24554.3688900101,0.0,1.0
2025-03-04,9.1495,9.15,8.975,9.12,20393,9.12216113162369,9.12265963761482,8.94818254072054,9.09274927814723,20454.1172653885,0.0,1.0
2025-03-05,9.274,9.29,9.1216,9.2225,38921,9.24628912341419,9.26224131513023,9.09434449731883,9.19494300632816,39037.6451765893,0.0,1.0
2025-03-06,9.29,9.36,9.2,9.32,85845,9.26224131513023,9.33203215388794,9.17251023672747,9.29215167459783,86102.2751261353,0.0,1.0
2025-03-07,9.45,9.4845,9.365,9.38,45014,9.42176323229071,9.45616014567844,9.33701721379921,9.35197239353301,45148.9057315843,0.0,1.0
2025-03-10,9.13,9.42,9.08,9.27,68696,9.10271939796976,9.39185287282312,9.05286879885711,9.24230107548517,68901.8800403632,0.0,1.0
2025-03-11,9.1,9.1899,9.095,9.13,21668,9.07280903850217,9.16244041570671,9.0678239785909,9.10271939796976,21732.9384056509,0.0,1.0
2025-03-12,9.11,9.2,9.03,9.13,57686,9.0827791583247,9.17251023672747,9.00301819974446,9.10271939796976,57858.883370333,0.0,1.0
2025-03-13,9.03,9.13,8.97,9.0756,21158,9.00301819974446,9.10271939796976,8.94319748080928,9.04848194613519,21221.4099495459,0.0,1.0
2025-03-14,9.1,9.1578,9.05,9.05,41582,9.07280903850217,9.13043633107639,9.02295843938952,9.02295843938952,41706.6201210898,0.0,1.0
2025-03-17,9.2,9.29,9.08,9.29,29929,9.17251023672747,9.26224131513023,9.05286879885711,9.26224131513023,30018.6963975782,0.0,1.0
2025-03-18,9.28,9.29,9.21,9.29,21385,9.2522711953077,9.26224131513023,9.18248035655,9.26224131513023,21449.0902623613,0.0,1.0
2025-03-19,9.3099,9.42,9.25,9.4,15542,9.28208185357707,9.39185287282312,9.22236083584012,9.37191263317806,15588.578950555,0.0,1.0
2025-03-20,9.25,9.302,9.18,9.25,7664,9.22236083584012,9.27420545891727,9.15256999708241,9.22236083584012,7686.96879919273,0.0,1.0
2025-03-21,9.185,9.185,9.161838,9.161838,524,9.15755505699367,9.15755505699367,9.13446226546073,9.13446226546073,525.570413723512,0.0,1.0
2025-03-24,9.2,9.34,9.16,9.33,62914,9.17251023672747,9.31209191424288,9.13262975743735,9.30212179442035,63102.551543895,0.0,1.0
2025-03-25,9.28,9.345,9.19,9.23,8275,9.2522711953077,9.31707697415415,9.16254011690494,9.20242059619506,8299.79994954592,0.0,1.0
2025-03-26,9.18,9.25,9.14,9.19,48701,9.15256999708241,9.22236083584012,9.11268951779229,9.16254011690494,48846.9555701312,0.0,1.0
2025-03-27,9.225,9.28,9.21,9.28,2526,9.19743553628379,9.2522711953077,9.18248035655,9.2522711953077,2533.57035317861,0.0,1.0
2025-03-28,9.19,9.2011,9.183,9.183,1620,9.16254011690494,9.17360694990795,9.15556103302917,9.15556103302917,1624.85509586276,0.0,1.0
2025-03-31,9.1,9.17,9.056,9.17,11856,9.07280903850217,9.14259987725988,9.02894051128304,9.14259987725988,11891.5321089808,0.0,1.0
2025-04-01,9.105,9.15,9.085,9.1,13764,9.07779409841343,9.12265963761482,9.05785385876837,9.07280903850217,13805.250332997,0.0,1.0
2025-04-02,9.1337,9.145,9.105,9.105,3062,9.10640834230409,9.11767457770355,9.07779409841343,9.07779409841343,3071.17673057518,0.0,1.0
2025-04-03,9.03,9.15,9.02,9.15,24650,9.00301819974446,9.12265963761482,8.99304807992193,9.12265963761482,24723.8753784056,0.0,1.0
2025-04-04,8.59,8.94,8.58,8.94,30189,8.56433292755315,8.91328712134169,8.55436280773062,8.91328712134169,30279.4756104944,0.0,1.0
2025-04-07,8.28,8.33,8.21,8.21,13187,8.25525921305472,8.30510981216737,8.18546837429701,8.18546837429701,13226.5210797175,0.0,1.0
2025-04-08,8.1172,8.55,8.1127,8.55,18025,8.09294566234393,8.52445244826303,8.08845910842379,8.52445244826303,18079.0204339052,0.0,1.0
2025-04-09,8.62,8.6488,8.2147,8.4145,43089,8.59424328702073,8.62295723210962,8.1901543306136,8.38935732466775,43218.1365590313,0.0,1.0
2025-04-10,8.5,8.73,8.46,8.6,19402,8.47460184915038,8.70391460506856,8.43472136986026,8.57430304737568,19460.1472653885,0.0,1.0
2025-04-11,8.71,8.7363,8.61,8.7,9050,8.6839743654235,8.71019578055676,8.58427316719821,8.67400424560097,9077.12260343088,0.0,1.0
2025-04-14,8.78,8.87,8.67,8.87,30301,8.75376520418121,8.84349628258398,8.64409388613338,8.84349628258398,30391.811271443,0.0,1.0
2025-04-15,8.925,8.95,8.84,8.84,5783,8.8983319416079,8.92325724116422,8.81358592311639,8.81358592311639,5800.33149344097,0.0,1.0
2025-04-16,8.97,9.1,8.9,8.9,25306,8.94319748080928,9.07280903850217,8.87340664205157,8.87340664205157,25381.8413925328,0.0,1.0
2025-04-17,9.06,9.14,8.8832,9.14,25151,9.03292855921205,9.11268951779229,8.85665684074972,9.11268951779229,25226.3768617558,0.0,1.0
2025-04-21,9.03,9.18,8.76,9.18,76660,9.00301819974446,9.15256999708241,8.73382496453615,9.15256999708241,76889.7479313824,0.0,1.0
2025-04-22,9.19,9.2299,8.9593,9.09,33014,9.16254011690494,9.20232089499683,8.93252945259917,9.06283891867964,33112.9420585267,0.0,1.0
2025-04-23,9.245,9.36,9.2008,9.3012,15186,9.21737577592885,9.33203215388794,9.17330784631327,9.27340784933147,15231.5120282543,0.0,1.0
2025-04-24,9.34,9.35,9.3,9.3135,5942,9.31209191424288,9.32206203406541,9.27221143495277,9.28567109671318,5959.80801210898,0.0,1.0
2025-04-25,9.36,9.44,9.2997,9.44,7098,9.33203215388794,9.41179311246818,9.27191233135809,9.41179311246818,7119.27251261352,0.0,1.0
2025-04-28,9.4,9.46,9.31,9.31,9085,9.37191263317806,9.43173335211324,9.2821815547753,9.2821815547753,9112.2274974773,0.0,1.0
2025-04-29,9.44,9.4789,9.3,9.3,49926,9.41179311246818,9.45057687857782,9.27221143495277,9.27221143495277,50075.6268617558,0.0,1.0
2025-04-30,9.4404,9.52,9.2708,9.2708,29105,9.41219191726108,9.49155407104842,9.24309868507098,9.24309868507098,29192.2268920283,0.0,1.0
2025-05-01,9.53,9.54,9.4451,9.54,5336,9.50152419087095,9.51149431069348,9.41687787357767,9.51149431069348,5351.99184661958,0.0,1.0
2025-05-02,9.6428,9.67,9.4713,9.55,8859,9.61398714246909,9.64110586838637,9.4429995875127,9.52146443051601,8885.55018163471,0.0,1.0
2025-05-05,9.75,9.75,9.67,9.67,28301,9.72086682696661,9.72086682696661,9.64110586838637,9.64110586838637,28385.8173259334,0.0,1.0
2025-05-06,9.6725,9.87,9.53,9.87,6546,9.643598398342,9.84050826483697,9.50152419087095,9.84050826483697,6565.61818365288,0.0,1.0
2025-05-07,9.64,9.72,9.62,9.72,5380,9.61119550891878,9.69095646749902,9.59125526927372,9.69095646749902,5396.12371342079,0.0,1.0
2025-05-08,9.67,9.6821,9.6402,9.65,7643,9.64110586838637,9.65316971337163,9.61139491131523,9.62116562874131,7665.90586276488,0.0,1.0
2025-05-09,9.66,9.72,9.66,9.72,2979,9.63113574856384,9.69095646749902,9.63113574856384,9.69095646749902,2987.92798183653,0.0,1.0
2025-05-12,9.62,9.77,9.59,9.77,39177,9.59125526927372,9.74080706661167,9.56134490980613,9.74080706661167,39294.4124016145,0.0,1.0
2025-05-13,9.61,9.655,9.6,9.6,5180,9.58128514945119,9.62615068865257,9.57131502962866,9.57131502962866,5195.52431886983,0.0,1.0
2025-05-14,9.62,9.69,9.62,9.68,3024,9.59125526927372,9.66104610803143,9.59125526927372,9.6510759882089,3033.06284561049,0.0,1.0
2025-05-15,9.69,9.85,9.6281,9.6281,65272,9.66104610803143,9.82056802519191,9.59933106632997,9.59933106632997,65467.6184056509,0.0,1.0
2025-05-16,9.715,9.7299,9.68,9.7,11299,9.68597140758775,9.70082688612332,9.6510759882089,9.67101622785396,11332.8627951564,0.0,1.0
2025-05-19,9.77,9.8399,9.66,9.78,45746,9.74080706661167,9.81049820417115,9.63113574856384,9.7507771864342,45883.0995156408,0.0,1.0
2025-05-20,9.9,9.9199,9.82,9.8345,6728,9.87041862430456,9.89025916275139,9.79065766572432,9.80511433946699,6748.16363269425,0.0,1.0
2025-05-21,9.89,9.97,9.8,9.8,64737,9.86044850448203,9.94020946306227,9.77071742607926,9.77071742607926,64931.015025227,0.0,1.0
2025-05-22,9.92,9.98,9.81,9.91,24591,9.89035886394962,9.95017958288479,9.78068754590179,9.88038874412709,24664.6985570131,0.0,1.0
2025-05-23,9.8,9.85,9.63,9.74,47835,9.77071742607926,9.82056802519191,9.60122538909625,9.71089670714408,47978.3601917255,0.0,1.0
2025-05-27,9.91,9.9743,9.8501,9.9,22986,9.91,9.9743,9.8501,9.9,22986,0.0297,1.0
2025-05-28,9.9,9.94,9.85,9.89,26331,9.9,9.94,9.85,9.89,26331,0.0,1.0
2025-05-29,9.92,9.97,9.89,9.9,32049,9.92,9.97,9.89,9.9,32049,0.0,1.0
2025-05-30,9.88,9.9503,9.87,9.91,23826,9.88,9.9503,9.87,9.91,23826,0.0,1.0
2025-06-02,9.93,9.95,9.86,9.95,15346,9.93,9.95,9.86,9.95,15346,0.0,1.0
2025-06-03,9.85,9.9232,9.85,9.9232,10968,9.85,9.9232,9.85,9.9232,10968,0.0,1.0
2025-06-04,9.9681,9.9712,9.88,9.88,2808,9.9681,9.9712,9.88,9.88,2808,0.0,1.0
2025-06-05,10.0,10.07,9.9567,10.0,27061,10.0,10.07,9.9567,10.0,27061,0.0,1.0
2025-06-06,10.055,10.08,10.0001,10.08,9409,10.055,10.08,10.0001,10.08,9409,0.0,1.0
2025-06-09,10.01,10.14,10.0,10.14,11671,10.01,10.14,10.0,10.14,11671,0.0,1.0
2025-06-10,10.04,10.0697,9.91,9.91,5200,10.04,10.0697,9.91,9.91,5200,0.0,1.0
2025-06-11,10.03,10.0879,10.03,10.06,11499,10.03,10.0879,10.03,10.06,11499,0.0,1.0
2025-06-12,10.08,10.1,10.01,10.01,22124,10.08,10.1,10.01,10.01,22124,0.0,1.0
2025-06-13,9.96,10.065,9.9,9.9157,12766,9.96,10.065,9.9,9.9157,12766,0.0,1.0
2025-06-16,9.99,10.175,9.96,9.96,52937,9.99,10.175,9.96,9.96,52937,0.0,1.0
2025-06-17,9.91,10.06,9.91,10.06,34134,9.91,10.06,9.91,10.06,34134,0.0,1.0
2025-06-18,9.91,10.01,9.91,9.96,70947,9.91,10.01,9.91,9.96,70947,0.0,1.0
2025-06-20,9.89,9.955,9.85,9.91,24227,9.89,9.955,9.85,9.91,24227,0.0,1.0
2025-06-23,9.95,9.9532,9.9,9.91,21002,9.95,9.9532,9.9,9.91,21002,0.0,1.0
2025-06-24,10.035,10.04,9.96,9.98,31639,10.035,10.04,9.96,9.98,31639,0.0,1.0
2025-06-25,10.0,10.05,10.0,10.05,2689,10.0,10.05,10.0,10.05,2689,0.0,1.0
2025-06-26,10.09,10.1863,9.9994,10.0,15026,10.09,10.1863,9.9994,10.0,15026,0.0,1.0
2025-06-27,10.1,10.1896,10.03,10.03,54918,10.1,10.1896,10.03,10.03,54918,0.0,1.0
2025-06-30,10.23,10.23,10.1089,10.1089,2693,10.23,10.23,10.1089,10.1089,2693,0.0,1.0
2025-07-01,10.21,10.33,10.1801,10.25,20384,10.21,10.33,10.1801,10.25,20384,0.0,1.0
2025-07-02,10.26,10.3507,10.18,10.18,10070,10.26,10.3507,10.18,10.18,10070,0.0,1.0
2025-07-03,10.24,10.27,10.18,10.18,5434,10.24,10.27,10.18,10.18,5434,0.0,1.0
2025-07-07,10.18,10.26,10.14,10.14,11403,10.18,10.26,10.14,10.14,11403,0.0,1.0
2025-07-08,10.275,10.29,10.14,10.14,18237,10.275,10.29,10.14,10.14,18237,0.0,1.0
2025-07-09,10.36,10.45,10.26,10.45,23832,10.36,10.45,10.26,10.45,23832,0.0,1.0
2025-07-10,10.37,10.397,10.3336,10.397,6902,10.37,10.397,10.3336,10.397,6902,0.0,1.0
2025-07-11,10.285,10.3471,10.25,10.3471,29730,10.285,10.3471,10.25,10.3471,29730,0.0,1.0
2025-07-14,10.24,10.2843,10.21,10.25,52161,10.24,10.2843,10.21,10.25,52161,0.0,1.0
2025-07-15,10.19,10.35,10.189,10.35,11035,10.19,10.35,10.189,10.35,11035,0.0,1.0
2025-07-16,10.23,10.25,10.09,10.19,14132,10.23,10.25,10.09,10.19,14132,0.0,1.0
2025-07-17,10.16,10.19,10.1333,10.16,19189,10.16,10.19,10.1333,10.16,19189,0.0,1.0
2025-07-18,10.21,10.2599,10.16,10.23,10970,10.21,10.2599,10.16,10.23,10970,0.0,1.0
2025-07-21,10.28,10.35,10.24,10.3,61780,10.28,10.35,10.24,10.3,61780,0.0,1.0
2025-07-22,10.26,10.3,10.26,10.3,15377,10.26,10.3,10.26,10.3,15377,0.0,1.0
2025-07-23,10.44,10.49,10.27,10.27,13422,10.44,10.49,10.27,10.27,13422,0.0,1.0
2025-07-24,10.31,10.51,10.275,10.3,58450,10.31,10.51,10.275,10.3,58450,0.0,1.0
2025-07-25,10.38,10.38,10.26,10.26,9203,10.38,10.38,10.26,10.26,9203,0.0,1.0
2025-07-28,10.24,10.38,10.22,10.38,19189,10.24,10.38,10.22,10.38,19189,0.0,1.0
2025-07-29,10.22,10.29,10.21,10.21,7828,10.22,10.29,10.21,10.21,7828,0.0,1.0
2025-07-30,10.155,10.2999,10.13,10.16,31784,10.155,10.2999,10.13,10.16,31784,0.0,1.0
2025-07-31,10.09,10.18,10.09,10.16,19872,10.09,10.18,10.09,10.16,19872,0.0,1.0
2025-08-01,10.04,10.25,10.03,10.25,16887,10.04,10.25,10.03,10.25,16887,0.0,1.0
2025-08-04,10.11,10.11,10.0672,10.1,9081,10.11,10.11,10.0672,10.1,9081,0.0,1.0
2025-08-05,10.11,10.2036,10.0839,10.17,11813,10.11,10.2036,10.0839,10.17,11813,0.0,1.0
2025-08-06,10.256,10.395,10.21,10.2878,9693,10.256,10.395,10.21,10.2878,9693,0.0,1.0
2025-08-07,10.33,10.3463,10.28,10.28,22548,10.33,10.3463,10.28,10.28,22548,0.0,1.0
2025-08-08,10.365,10.365,10.12,10.12,13530,10.365,10.365,10.12,10.12,13530,0.0,1.0
2025-08-11,10.38,10.38,10.3381,10.36,2761,10.38,10.38,10.3381,10.36,2761,0.0,1.0
2025-08-12,10.51,10.58,10.3324,10.43,10871,10.51,10.58,10.3324,10.43,10871,0.0,1.0
2025-08-13,10.58,10.65,10.415,10.52,15864,10.58,10.65,10.415,10.52,15864,0.0,1.0
2025-08-14,10.64,10.6844,10.51,10.56,9779,10.64,10.6844,10.51,10.56,9779,0.0,1.0
2025-08-15,10.68,10.77,10.63,10.65,25713,10.68,10.77,10.63,10.65,25713,0.0,1.0
2025-08-18,10.65,10.65,10.65,10.65,179,10.65,10.65,10.65,10.65,179,0.0,1.0
2025-08-19,10.64,10.795,10.6308,10.67,31538,10.64,10.795,10.6308,10.67,31538,0.0,1.0
2025-08-20,10.795,10.795,10.5593,10.65,32811,10.795,10.795,10.5593,10.65,32811,0.0,1.0
2025-08-21,10.61,10.8,10.4563,10.58,43226,10.61,10.8,10.4563,10.58,43226,0.0,1.0
2025-08-22,10.75,10.82,10.41,10.67,66225,10.75,10.82,10.41,10.67,66225,0.0,1.0
2025-08-25,10.65,10.74,10.63,10.74,43970,10.65,10.74,10.63,10.74,43970,0.0,1.0
2025-08-26,10.63,10.72,10.57,10.72,23708,10.63,10.72,10.57,10.72,23708,0.0,1.0
2025-08-27,10.59,10.62,10.47,10.47,8696,10.59,10.62,10.47,10.47,8696,0.0,1.0
2025-08-28,10.6,10.67,10.5583,10.67,8835,10.6,10.67,10.5583,10.67,8835,0.0,1.0
2025-08-29,10.59,10.79,10.56,10.57,44708,10.59,10.79,10.56,10.57,44708,0.0,1.0
2025-09-02,10.49,10.5545,10.42,10.55,28788,10.49,10.5545,10.42,10.55,28788,0.0,1.0
2025-09-03,10.47,10.49,10.47,10.49,5158,10.47,10.49,10.47,10.49,5158,0.0,1.0
2025-09-04,10.59,10.8281,10.42,10.52,5074,10.59,10.8281,10.42,10.52,5074,0.0,1.0
2025-09-05,10.67,10.7085,10.57,10.7085,12073,10.67,10.7085,10.57,10.7085,12073,0.0,1.0
2025-09-08,10.67,10.77,10.6634,10.68,3203,10.67,10.77,10.6634,10.68,3203,0.0,1.0
2025-09-09,10.61,10.889,10.6,10.889,4138,10.61,10.889,10.6,10.889,4138,0.0,1.0
2025-09-10,10.6,10.67,10.52,10.66,7621,10.6,10.67,10.52,10.66,7621,0.0,1.0
2025-09-11,10.74,10.74,10.65,10.66,2863,10.74,10.74,10.65,10.66,2863,0.0,1.0
2025-09-12,10.665,10.7381,10.48,10.64,3638,10.665,10.7381,10.48,10.64,3638,0.0,1.0
2025-09-15,10.72,10.8,10.58,10.79,5693,10.72,10.8,10.58,10.79,5693,0.0,1.0
2025-09-16,10.62,10.69,10.6,10.6,2346,10.62,10.69,10.6,10.6,2346,0.0,1.0
2025-09-17,10.6995,10.6995,10.6995,10.6995,352,10.6995,10.6995,10.6995,10.6995,352,0.0,1.0
2025-09-18,10.77,10.77,10.59,10.7,4737,10.77,10.77,10.59,10.7,4737,0.0,1.0
2025-09-19,10.72,10.72,10.6547,10.72,7195,10.72,10.72,10.6547,10.72,7195,0.0,1.0
2025-09-22,10.82,10.82,10.64,10.68,4652,10.82,10.82,10.64,10.68,4652,0.0,1.0
2025-09-23,10.84,10.88,10.77,10.81,7931,10.84,10.88,10.77,10.81,7931,0.0,1.0
2025-09-24,10.666,10.83,10.65,10.83,27116,10.666,10.83,10.65,10.83,27116,0.0,1.0
2025-09-25,10.61,10.61,10.61,10.61,309,10.61,10.61,10.61,10.61,309,0.0,1.0
2025-09-26,10.68,10.8099,10.6,10.66,10906,10.68,10.8099,10.6,10.66,10906,0.0,1.0
2025-09-29,10.7296,10.7322,10.67,10.72,3681,10.7296,10.7322,10.67,10.72,3681,0.0,1.0
2025-09-30,10.84,10.84,10.77,10.8,1260,10.84,10.84,10.77,10.8,1260,0.0,1.0
2025-10-01,10.91,11.0275,10.82,10.82,7649,10.91,11.0275,10.82,10.82,7649,0.0,1.0
2025-10-02,10.9201,11.0,10.9014,10.99,3736,10.9201,11.0,10.9014,10.99,3736,0.0,1.0
2025-10-03,10.92,11.0,10.92,10.94,2087,10.92,11.0,10.92,10.94,2087,0.0,1.0
2025-10-06,10.9282,10.96,10.8,10.9,3506,10.9282,10.96,10.8,10.9,3506,0.0,1.0
2025-10-07,10.89,10.9,10.8208,10.9,2815,10.89,10.9,10.8208,10.9,2815,0.0,1.0
2025-10-08,11.1,11.1,10.848,10.9,4643,11.1,11.1,10.848,10.9,4643,0.0,1.0
2025-10-09,10.96,11.0,10.88,11.0,1677,10.96,11.0,10.88,11.0,1677,0.0,1.0
2025-10-10,10.82,10.99,10.82,10.89,53627,10.82,10.99,10.82,10.89,53627,0.0,1.0
2025-10-13,10.86,10.8886,10.71,10.8886,3701,10.86,10.8886,10.71,10.8886,3701,0.0,1.0
2025-10-14,10.8888,10.8888,10.8888,10.8888,4273,10.8888,10.8888,10.8888,10.8888,4273,0.0,1.0
2025-10-15,10.89,10.9,10.8,10.8,7328,10.89,10.9,10.8,10.8,7328,0.0,1.0
2025-10-16,10.85,10.92,10.78,10.92,12827,10.85,10.92,10.78,10.92,12827,0.0,1.0
2025-10-17,10.8601,11.0,10.86,10.86,1150,10.8601,11.0,10.86,10.86,1150,0.0,1.0
2025-10-20,10.92,10.93,10.82,10.82,7225,10.92,10.93,10.82,10.82,7225,0.0,1.0
2025-10-21,10.88,10.99,10.79,10.92,31564,10.88,10.99,10.79,10.92,31564,0.0,1.0
2025-10-22,10.93,10.93,10.93,10.93,285,10.93,10.93,10.93,10.93,285,0.0,1.0
2025-10-23,10.94,10.9502,10.79,10.93,3191,10.94,10.9502,10.79,10.93,3191,0.0,1.0
2025-10-24,10.74,10.905,10.74,10.905,7594,10.74,10.905,10.74,10.905,7594,0.0,1.0
2025-10-27,10.7772,10.94,10.7,10.75,18132,10.7772,10.94,10.7,10.75,18132,0.0,1.0
2025-10-28,10.75,10.76,10.67,10.76,93896,10.75,10.76,10.67,10.76,93896,0.0,1.0
2025-10-29,10.78,10.8,10.6812,10.76,45682,10.78,10.8,10.6812,10.76,45682,0.0,1.0
2025-10-30,10.89,10.91,10.7,10.7,6066,10.89,10.91,10.7,10.7,6066,0.0,1.0
2025-10-31,10.8,10.8,10.8,10.8,394,10.8,10.8,10.8,10.8,394,0.0,1.0
2025-11-03,10.825,10.825,10.57,10.76,14418,10.825,10.825,10.57,10.76,14418,0.0,1.0
2025-11-04,10.71,10.81,10.588,10.65,39186,10.71,10.81,10.588,10.65,39186,0.0,1.0
2025-11-05,10.75,10.8,10.61,10.75,3597,10.75,10.8,10.61,10.75,3597,0.0,1.0
2025-11-06,10.68,10.705,10.56,10.64,13953,10.68,10.705,10.56,10.64,13953,0.0,1.0
2025-11-07,10.6,10.6098,10.51,10.57,809,10.6,10.6098,10.51,10.57,809,0.0,1.0
2025-11-10,10.6205,11.03,10.57,10.66,35528,10.6205,11.03,10.57,10.66,35528,0.0,1.0
2025-11-11,10.78,10.9436,10.6,10.67,8248,10.78,10.9436,10.6,10.67,8248,0.0,1.0
2025-11-12,10.86,10.97,10.772,10.772,13181,10.86,10.97,10.772,10.772,13181,0.0,1.0
2025-11-13,10.855,10.9246,10.77,10.77,2975,10.855,10.9246,10.77,10.77,2975,0.0,1.0
2025-11-14,10.65,10.928,10.4902,10.79,53331,10.65,10.928,10.4902,10.79,53331,0.0,1.0
2025-11-17,10.56,10.97,10.45,10.58,83404,10.56,10.97,10.45,10.58,83404,0.0,1.0
2025-11-18,10.45,11.07,10.37,10.5,62102,10.45,11.07,10.37,10.5,62102,0.0,1.0
2025-11-19,10.444,10.51,10.1867,10.36,11584,10.444,10.51,10.1867,10.36,11584,0.0,1.0
2025-11-20,10.38,10.75,10.19,10.49,59694,10.38,10.75,10.19,10.49,59694,0.0,1.0
2025-11-21,10.4852,10.5729,10.36,10.57,16021,10.4852,10.5729,10.36,10.57,16021,0.0,1.0
2025-11-24,10.32,10.47,10.17,10.17,27612,10.32,10.47,10.17,10.17,27612,0.0,1.0
2025-11-25,10.44,10.54,10.33,10.47,7364,10.44,10.54,10.33,10.47,7364,0.0,1.0
2025-11-26,10.5699,10.6061,10.37,10.47,7624,10.5699,10.6061,10.37,10.47,7624,0.0,1.0