date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-09-11,14.13,14.25,14.13,14.25,400,6.76894814632464,6.8264339055291,6.76894814632464,6.8264339055291,834.98940719008,0.0,1.0
1992-09-14,13.88,14.0,13.88,14.0,1700,6.64918614798202,6.70667190718648,6.64918614798202,6.70667190718648,3548.70498055784,0.0,1.0
1992-09-15,13.75,13.75,13.75,13.75,400,6.58690990884386,6.58690990884386,6.58690990884386,6.58690990884386,834.98940719008,0.0,1.0
1992-09-16,13.62,13.62,13.62,13.62,200,6.5246336697057,6.5246336697057,6.5246336697057,6.5246336697057,417.49470359504,0.0,1.0
1992-09-17,13.37,13.37,13.37,13.37,700,6.40487167136309,6.40487167136309,6.40487167136309,6.40487167136309,1461.23146258264,0.0,1.0
1992-09-18,13.0,13.13,13.0,13.13,900,6.22762391381602,6.28990015295418,6.22762391381602,6.28990015295418,1878.72616617768,0.0,1.0
1992-09-21,12.0,12.88,12.0,12.88,9500,5.74857592044555,6.17013815461156,5.74857592044555,6.17013815461156,19830.9984207644,0.0,1.0
1992-09-22,11.38,11.75,11.38,11.75,3800,5.45156616455587,5.62881392210294,5.45156616455587,5.62881392210294,7932.39936830575,0.0,1.0
1992-09-23,10.25,10.87,10.25,10.87,5600,4.91024193204724,5.20725168793693,4.91024193204724,5.20725168793693,11689.8517006611,0.0,1.0
1992-09-24,8.75,10.0,8.75,10.0,5800,4.19166994199155,4.79047993370463,4.19166994199155,4.79047993370463,12107.3464042562,0.0,1.0
1992-09-25,8.63,8.63,8.5,8.63,2800,4.13418418278709,4.13418418278709,4.07190794364893,4.13418418278709,5844.92585033056,0.0,1.0
1992-09-28,8.63,8.63,8.63,8.63,700,4.13418418278709,4.13418418278709,4.13418418278709,4.13418418278709,1461.23146258264,0.0,1.0
1992-09-29,8.63,8.63,8.63,8.63,2400,4.13418418278709,4.13418418278709,4.13418418278709,4.13418418278709,5009.93644314048,0.0,1.0
1992-09-30,8.63,8.63,8.63,8.63,0,4.13418418278709,4.13418418278709,4.13418418278709,4.13418418278709,0,0.0,1.0
1992-10-01,8.63,8.63,8.63,8.63,0,4.13418418278709,4.13418418278709,4.13418418278709,4.13418418278709,0,0.0,1.0
1992-10-02,8.63,8.63,8.63,8.63,0,4.13418418278709,4.13418418278709,4.13418418278709,4.13418418278709,0,0.0,1.0
1992-10-05,8.63,8.63,8.63,8.63,0,4.13418418278709,4.13418418278709,4.13418418278709,4.13418418278709,0,0.0,1.0
1992-10-06,8.0,8.63,8.0,8.63,4200,3.8323839469637,4.13418418278709,3.8323839469637,4.13418418278709,8767.38877549584,0.0,1.0
1992-10-07,8.0,8.25,8.0,8.12,1900,3.8323839469637,3.95214594530632,3.8323839469637,3.88986970616816,3966.19968415288,0.0,1.0
1992-10-08,8.12,8.25,8.12,8.12,4000,3.88986970616816,3.95214594530632,3.88986970616816,3.88986970616816,8349.89407190079,0.0,1.0
1992-10-09,8.12,8.12,8.12,8.12,0,3.88986970616816,3.88986970616816,3.88986970616816,3.88986970616816,0,0.0,1.0
1992-10-12,7.75,8.0,7.75,8.0,1600,3.71262194862109,3.8323839469637,3.71262194862109,3.8323839469637,3339.95762876032,0.0,1.0
1992-10-13,7.75,8.0,7.75,7.87,2400,3.71262194862109,3.8323839469637,3.71262194862109,3.77010770782554,5009.93644314047,0.0,1.0
1992-10-14,7.5,7.63,7.5,7.63,2000,3.59285995027847,3.65513618941663,3.59285995027847,3.65513618941663,4174.9470359504,0.0,1.0
1992-10-15,7.63,7.63,7.38,7.38,900,3.65513618941663,3.65513618941663,3.53537419107402,3.53537419107402,1878.72616617768,0.0,1.0
1992-10-16,7.38,7.63,7.38,7.63,1700,3.53537419107402,3.65513618941663,3.53537419107402,3.65513618941663,3548.70498055783,0.0,1.0
1992-10-19,7.5,7.5,7.5,7.5,700,3.59285995027847,3.59285995027847,3.59285995027847,3.59285995027847,1461.23146258264,0.0,1.0
1992-10-20,7.5,7.63,7.5,7.63,2800,3.59285995027847,3.65513618941663,3.59285995027847,3.65513618941663,5844.92585033056,0.0,1.0
1992-10-21,7.38,7.5,7.38,7.5,1100,3.53537419107402,3.59285995027847,3.53537419107402,3.59285995027847,2296.22086977272,0.0,1.0
1992-10-22,7.38,7.5,7.38,7.5,800,3.53537419107402,3.59285995027847,3.53537419107402,3.59285995027847,1669.97881438016,0.0,1.0
1992-10-23,7.12,7.25,7.12,7.25,2800,3.4108217127977,3.47309795193586,3.4108217127977,3.47309795193586,5844.92585033055,0.0,1.0
1992-10-26,6.75,7.0,6.75,7.0,700,3.23357395525062,3.35333595359324,3.23357395525062,3.35333595359324,1461.23146258264,0.0,1.0
1992-10-27,6.75,6.75,6.75,6.75,0,3.23357395525062,3.23357395525062,3.23357395525062,3.23357395525062,0,0.0,1.0
1992-10-28,6.88,6.88,6.63,6.88,9500,3.29585019438878,3.29585019438878,3.17608819604617,3.29585019438878,19830.9984207644,0.0,1.0
1992-10-29,7.5,7.5,7.0,7.0,5500,3.59285995027847,3.59285995027847,3.35333595359324,3.35333595359324,11481.1043488636,0.0,1.0
1992-10-30,7.87,7.87,7.75,7.75,4400,3.77010770782554,3.77010770782554,3.71262194862109,3.71262194862109,9184.88347909088,0.0,1.0
1992-11-02,7.5,7.87,7.5,7.63,6100,3.59285995027847,3.77010770782554,3.59285995027847,3.65513618941663,12733.5884596487,0.0,1.0
1992-11-03,7.75,7.87,7.75,7.75,7700,3.71262194862109,3.77010770782554,3.71262194862109,3.71262194862109,16073.546088409,0.0,1.0
1992-11-04,7.75,7.75,7.75,7.75,0,3.71262194862109,3.71262194862109,3.71262194862109,3.71262194862109,0,0.0,1.0
1992-11-05,7.63,7.75,7.63,7.75,7300,3.65513618941663,3.71262194862109,3.65513618941663,3.71262194862109,15238.556681219,0.0,1.0
1992-11-06,7.75,7.75,7.63,7.63,1300,3.71262194862109,3.71262194862109,3.65513618941663,3.65513618941663,2713.71557336776,0.0,1.0
1992-11-09,7.63,7.87,7.63,7.87,4000,3.65513618941663,3.77010770782554,3.65513618941663,3.77010770782554,8349.8940719008,0.0,1.0
1992-11-10,7.75,7.75,7.63,7.63,1900,3.71262194862109,3.71262194862109,3.65513618941663,3.65513618941663,3966.19968415288,0.0,1.0
1992-11-11,7.75,7.75,7.75,7.75,0,3.71262194862109,3.71262194862109,3.71262194862109,3.71262194862109,0,0.0,1.0
1992-11-12,8.12,8.12,7.75,7.87,2200,3.88986970616816,3.88986970616816,3.71262194862109,3.77010770782554,4592.44173954544,0.0,1.0
1992-11-13,8.25,8.5,8.25,8.25,1400,3.95214594530632,4.07190794364893,3.95214594530632,3.95214594530632,2922.46292516528,0.0,1.0
1992-11-16,8.5,8.5,8.38,8.38,600,4.07190794364893,4.07190794364893,4.01442218444448,4.01442218444448,1252.48411078512,0.0,1.0
1992-11-17,8.25,8.5,8.25,8.5,2800,3.95214594530632,4.07190794364893,3.95214594530632,4.07190794364893,5844.92585033056,0.0,1.0
1992-11-18,8.63,8.63,8.5,8.5,1600,4.13418418278709,4.13418418278709,4.07190794364893,4.07190794364893,3339.95762876032,0.0,1.0
1992-11-19,8.75,8.75,8.75,8.75,700,4.19166994199155,4.19166994199155,4.19166994199155,4.19166994199155,1461.23146258264,0.0,1.0
1992-11-20,8.75,8.75,8.75,8.75,0,4.19166994199155,4.19166994199155,4.19166994199155,4.19166994199155,0,0.0,1.0
1992-11-23,8.12,8.75,8.12,8.75,9400,3.88986970616816,4.19166994199155,3.88986970616816,4.19166994199155,19622.2510689669,0.0,1.0
1992-11-24,8.25,8.25,8.12,8.25,5600,3.95214594530632,3.95214594530632,3.88986970616816,3.95214594530632,11689.8517006611,0.0,1.0
1992-11-25,8.0,8.12,8.0,8.12,17900,3.8323839469637,3.88986970616816,3.8323839469637,3.88986970616816,37365.7759717561,0.0,1.0
1992-11-27,8.12,8.12,8.0,8.0,1800,3.88986970616816,3.88986970616816,3.8323839469637,3.8323839469637,3757.45233235536,0.0,1.0
1992-11-30,8.0,8.0,8.0,8.0,1100,3.8323839469637,3.8323839469637,3.8323839469637,3.8323839469637,2296.22086977272,0.0,1.0
1992-12-01,8.12,8.12,8.0,8.0,1200,3.88986970616816,3.88986970616816,3.8323839469637,3.8323839469637,2504.96822157024,0.0,1.0
1992-12-02,8.5,8.5,8.12,8.12,4000,4.07190794364893,4.07190794364893,3.88986970616816,3.88986970616816,8349.89407190081,0.0,1.0
1992-12-03,8.63,8.63,8.38,8.5,1700,4.13418418278709,4.13418418278709,4.01442218444448,4.07190794364893,3548.70498055784,0.0,1.0
1992-12-04,8.75,8.87,8.5,8.5,5200,4.19166994199155,4.24915570119601,4.07190794364893,4.07190794364893,10854.862293471,0.0,1.0
1992-12-07,8.87,8.87,8.75,8.87,2700,4.24915570119601,4.24915570119601,4.19166994199155,4.24915570119601,5636.17849853303,0.0,1.0
1992-12-08,8.63,9.0,8.63,9.0,3300,4.13418418278709,4.31143194033417,4.13418418278709,4.31143194033417,6888.66260931816,0.0,1.0
1992-12-09,8.87,8.87,8.63,8.63,900,4.24915570119601,4.24915570119601,4.13418418278709,4.13418418278709,1878.72616617768,0.0,1.0
1992-12-10,9.0,9.0,9.0,9.0,1100,4.31143194033417,4.31143194033417,4.31143194033417,4.31143194033417,2296.22086977272,0.0,1.0
1992-12-11,9.0,9.0,9.0,9.0,1700,4.31143194033417,4.31143194033417,4.31143194033417,4.31143194033417,3548.70498055783,0.0,1.0
1992-12-14,9.0,9.12,8.75,9.12,2800,4.31143194033417,4.36891769953862,4.19166994199155,4.36891769953862,5844.92585033055,0.0,1.0
1992-12-15,9.25,9.25,8.87,8.87,2300,4.43119393867678,4.43119393867678,4.24915570119601,4.24915570119601,4801.18909134296,0.0,1.0
1992-12-16,9.25,9.63,9.25,9.25,7100,4.43119393867678,4.61323217615756,4.43119393867678,4.43119393867678,14821.0619776239,0.0,1.0
1992-12-17,9.63,9.75,9.38,9.38,6100,4.61323217615756,4.67071793536201,4.49347017781494,4.49347017781494,12733.5884596487,0.0,1.0
1992-12-18,10.0,10.0,9.5,9.75,8100,4.79047993370463,4.79047993370463,4.5509559370194,4.67071793536201,16908.5354955991,0.0,1.0
1992-12-21,10.0,10.0,10.0,10.0,800,4.79047993370463,4.79047993370463,4.79047993370463,4.79047993370463,1669.97881438016,0.0,1.0
1992-12-22,10.0,10.0,10.0,10.0,700,4.79047993370463,4.79047993370463,4.79047993370463,4.79047993370463,1461.23146258264,0.0,1.0
1992-12-23,9.75,9.87,9.75,9.87,3600,4.67071793536201,4.72820369456647,4.67071793536201,4.72820369456647,7514.90466471072,0.0,1.0
1992-12-24,9.63,9.63,9.63,9.63,200,4.61323217615756,4.61323217615756,4.61323217615756,4.61323217615756,417.49470359504,0.0,1.0
1992-12-28,9.75,9.75,9.75,9.75,500,4.67071793536201,4.67071793536201,4.67071793536201,4.67071793536201,1043.7367589876,0.0,1.0
1992-12-29,9.75,9.75,9.75,9.75,1100,4.67071793536201,4.67071793536201,4.67071793536201,4.67071793536201,2296.22086977272,0.0,1.0
1992-12-30,9.63,9.63,9.63,9.63,2200,4.61323217615756,4.61323217615756,4.61323217615756,4.61323217615756,4592.44173954544,0.0,1.0
1992-12-31,9.87,9.87,9.87,9.87,1600,4.72820369456647,4.72820369456647,4.72820369456647,4.72820369456647,3339.95762876032,0.0,1.0
1993-01-04,10.13,10.13,9.75,9.75,1500,4.85275617284279,4.85275617284279,4.67071793536201,4.67071793536201,3131.2102769628,0.0,1.0
1993-01-05,10.38,10.38,10.0,10.0,1900,4.9725181711854,4.9725181711854,4.79047993370463,4.79047993370463,3966.19968415288,0.0,1.0
1993-01-06,10.62,10.62,10.38,10.5,4400,5.08748968959431,5.08748968959431,4.9725181711854,5.03000393038986,9184.88347909088,0.0,1.0
1993-01-07,10.5,10.75,10.5,10.75,1500,5.03000393038986,5.14976592873248,5.03000393038986,5.14976592873248,3131.2102769628,0.0,1.0
1993-01-08,10.75,10.75,10.38,10.38,1800,5.14976592873248,5.14976592873248,4.9725181711854,4.9725181711854,3757.45233235536,0.0,1.0
1993-01-11,10.62,10.62,10.38,10.62,4800,5.08748968959431,5.08748968959431,4.9725181711854,5.08748968959431,10019.872886281,0.0,1.0
1993-01-12,10.5,10.5,10.38,10.5,3500,5.03000393038986,5.03000393038986,4.9725181711854,5.03000393038986,7306.1573129132,0.0,1.0
1993-01-13,10.62,10.87,10.62,10.62,2300,5.08748968959431,5.20725168793693,5.08748968959431,5.08748968959431,4801.18909134296,0.0,1.0
1993-01-14,10.87,10.87,10.62,10.62,400,5.20725168793693,5.20725168793693,5.08748968959431,5.08748968959431,834.98940719008,0.0,1.0
1993-01-15,10.87,10.87,10.62,10.75,3700,5.20725168793693,5.20725168793693,5.08748968959431,5.14976592873248,7723.65201650824,0.0,1.0
1993-01-18,10.87,10.87,10.87,10.87,0,5.20725168793693,5.20725168793693,5.20725168793693,5.20725168793693,0,0.0,1.0
1993-01-19,10.87,10.87,10.75,10.87,2200,5.20725168793693,5.20725168793693,5.14976592873248,5.20725168793693,4592.44173954544,0.0,1.0
1993-01-20,10.87,10.87,10.62,10.75,1500,5.20725168793693,5.20725168793693,5.08748968959431,5.14976592873248,3131.2102769628,0.0,1.0
1993-01-21,10.62,10.75,10.62,10.75,500,5.08748968959431,5.14976592873248,5.08748968959431,5.14976592873248,1043.7367589876,0.0,1.0
1993-01-22,10.87,10.87,10.62,10.62,4000,5.20725168793693,5.20725168793693,5.08748968959431,5.08748968959431,8349.8940719008,0.0,1.0
1993-01-25,10.87,10.87,10.87,10.87,0,5.20725168793693,5.20725168793693,5.20725168793693,5.20725168793693,0,0.0,1.0
1993-01-26,10.62,10.62,10.62,10.62,700,5.08748968959431,5.08748968959431,5.08748968959431,5.08748968959431,1461.23146258264,0.0,1.0
1993-01-27,10.62,10.75,10.62,10.62,3500,5.08748968959431,5.14976592873248,5.08748968959431,5.08748968959431,7306.1573129132,0.0,1.0
1993-01-28,10.62,10.62,10.62,10.62,1600,5.08748968959431,5.08748968959431,5.08748968959431,5.08748968959431,3339.95762876032,0.0,1.0
1993-01-29,10.62,10.87,10.62,10.62,2800,5.08748968959431,5.20725168793693,5.08748968959431,5.08748968959431,5844.92585033056,0.0,1.0
1993-02-01,10.87,10.87,10.62,10.62,1300,5.20725168793693,5.20725168793693,5.08748968959431,5.08748968959431,2713.71557336776,0.0,1.0
1993-02-02,11.0,11.0,10.75,10.75,1800,5.26952792707509,5.26952792707509,5.14976592873248,5.14976592873248,3757.45233235536,0.0,1.0
1993-02-03,11.0,11.0,11.0,11.0,500,5.26952792707509,5.26952792707509,5.26952792707509,5.26952792707509,1043.7367589876,0.0,1.0
1993-02-04,11.0,11.0,10.87,11.0,1400,5.26952792707509,5.26952792707509,5.20725168793693,5.26952792707509,2922.46292516528,0.0,1.0
1993-02-05,11.0,11.0,11.0,11.0,0,5.26952792707509,5.26952792707509,5.26952792707509,5.26952792707509,0,0.0,1.0
1993-02-08,11.0,11.0,10.87,11.0,1300,5.26952792707509,5.26952792707509,5.20725168793693,5.26952792707509,2713.71557336776,0.0,1.0
1993-02-09,10.87,11.0,10.87,11.0,1100,5.20725168793693,5.26952792707509,5.20725168793693,5.26952792707509,2296.22086977272,0.0,1.0
1993-02-10,11.0,11.0,10.87,11.0,1600,5.26952792707509,5.26952792707509,5.20725168793693,5.26952792707509,3339.95762876032,0.0,1.0
1993-02-11,10.87,11.0,10.87,11.0,1700,5.20725168793693,5.26952792707509,5.20725168793693,5.26952792707509,3548.70498055784,0.0,1.0
1993-02-12,10.87,10.87,10.87,10.87,200,5.20725168793693,5.20725168793693,5.20725168793693,5.20725168793693,417.49470359504,0.0,1.0
1993-02-16,10.87,10.87,10.87,10.87,200,5.20725168793693,5.20725168793693,5.20725168793693,5.20725168793693,417.49470359504,0.0,1.0
1993-02-17,10.75,10.75,10.75,10.75,600,5.14976592873248,5.14976592873248,5.14976592873248,5.14976592873248,1252.48411078512,0.0,1.0
1993-02-18,10.25,10.75,10.25,10.75,7700,4.91024193204724,5.14976592873248,4.91024193204724,5.14976592873248,16073.546088409,0.0,1.0
1993-02-19,10.0,10.13,10.0,10.13,1500,4.79047993370463,4.85275617284279,4.79047993370463,4.85275617284279,3131.2102769628,0.0,1.0
1993-02-22,10.25,10.25,10.13,10.25,900,4.91024193204724,4.91024193204724,4.85275617284279,4.91024193204724,1878.72616617768,0.0,1.0
1993-02-23,10.13,10.13,10.13,10.13,400,4.85275617284279,4.85275617284279,4.85275617284279,4.85275617284279,834.98940719008,0.0,1.0
1993-02-24,10.0,10.0,10.0,10.0,1500,4.79047993370463,4.79047993370463,4.79047993370463,4.79047993370463,3131.2102769628,0.0,1.0
1993-02-25,10.0,10.0,9.87,9.87,1100,4.79047993370463,4.79047993370463,4.72820369456647,4.72820369456647,2296.22086977272,0.0,1.0
1993-02-26,10.0,10.0,9.87,9.87,1400,4.79047993370463,4.79047993370463,4.72820369456647,4.72820369456647,2922.46292516528,0.0,1.0
1993-03-01,9.75,10.0,9.75,10.0,1200,4.67071793536201,4.79047993370463,4.67071793536201,4.79047993370463,2504.96822157024,0.0,1.0
1993-03-02,9.75,9.75,9.75,9.75,0,4.67071793536201,4.67071793536201,4.67071793536201,4.67071793536201,0,0.0,1.0
1993-03-03,9.87,9.87,9.87,9.87,100,4.72820369456647,4.72820369456647,4.72820369456647,4.72820369456647,208.74735179752,0.0,1.0
1993-03-04,9.87,9.87,9.63,9.63,300,4.72820369456647,4.72820369456647,4.61323217615756,4.61323217615756,626.24205539256,0.0,1.0
1993-03-05,9.87,9.87,9.87,9.87,100,4.72820369456647,4.72820369456647,4.72820369456647,4.72820369456647,208.74735179752,0.0,1.0
1993-03-08,9.87,10.0,9.75,9.87,1300,4.72820369456647,4.79047993370463,4.67071793536201,4.72820369456647,2713.71557336776,0.0,1.0
1993-03-09,10.0,10.0,9.87,9.87,500,4.79047993370463,4.79047993370463,4.72820369456647,4.72820369456647,1043.7367589876,0.0,1.0
1993-03-10,9.75,9.75,9.75,9.75,1300,4.67071793536201,4.67071793536201,4.67071793536201,4.67071793536201,2713.71557336776,0.0,1.0
1993-03-11,9.63,9.63,9.63,9.63,200,4.61323217615756,4.61323217615756,4.61323217615756,4.61323217615756,417.49470359504,0.0,1.0
1993-03-12,9.63,9.75,9.63,9.75,1100,4.61323217615756,4.67071793536201,4.61323217615756,4.67071793536201,2296.22086977272,0.0,1.0
1993-03-15,9.63,9.63,9.63,9.63,0,4.61323217615756,4.61323217615756,4.61323217615756,4.61323217615756,0,0.0,1.0
1993-03-16,9.87,9.87,9.63,9.63,1600,4.72820369456647,4.72820369456647,4.61323217615756,4.61323217615756,3339.95762876032,0.0,1.0
1993-03-17,9.87,10.0,9.75,10.0,1300,4.72820369456647,4.79047993370463,4.67071793536201,4.79047993370463,2713.71557336776,0.0,1.0
1993-03-18,9.87,9.87,9.75,9.75,4000,4.72820369456647,4.72820369456647,4.67071793536201,4.67071793536201,8349.89407190079,0.0,1.0
1993-03-19,9.87,9.87,9.87,9.87,1100,4.72820369456647,4.72820369456647,4.72820369456647,4.72820369456647,2296.22086977272,0.0,1.0
1993-03-22,10.13,10.13,10.13,10.13,200,4.85275617284279,4.85275617284279,4.85275617284279,4.85275617284279,417.49470359504,0.0,1.0
1993-03-23,10.0,10.0,10.0,10.0,300,4.79047993370463,4.79047993370463,4.79047993370463,4.79047993370463,626.24205539256,0.0,1.0
1993-03-24,10.13,10.13,10.0,10.0,1400,4.85275617284279,4.85275617284279,4.79047993370463,4.79047993370463,2922.46292516528,0.0,1.0
1993-03-25,10.0,10.13,10.0,10.0,3100,4.79047993370463,4.85275617284279,4.79047993370463,4.79047993370463,6471.16790572311,0.0,1.0
1993-03-26,10.0,10.0,10.0,10.0,700,4.79047993370463,4.79047993370463,4.79047993370463,4.79047993370463,1461.23146258264,0.0,1.0
1993-03-29,10.0,10.0,10.0,10.0,400,4.79047993370463,4.79047993370463,4.79047993370463,4.79047993370463,834.989407190079,0.0,1.0
1993-03-30,10.0,10.13,10.0,10.13,1100,4.79047993370463,4.85275617284279,4.79047993370463,4.85275617284279,2296.22086977272,0.0,1.0
1993-03-31,9.63,9.87,9.63,9.87,8800,4.61323217615756,4.72820369456647,4.61323217615756,4.72820369456647,18369.7669581817,0.0,1.0
1993-04-01,9.75,9.75,9.63,9.63,1900,4.67071793536201,4.67071793536201,4.61323217615756,4.61323217615756,3966.19968415288,0.0,1.0
1993-04-02,9.5,9.63,9.5,9.63,2000,4.5509559370194,4.61323217615756,4.5509559370194,4.61323217615756,4174.9470359504,0.0,1.0
1993-04-05,9.63,9.75,9.63,9.75,200,4.61323217615756,4.67071793536201,4.61323217615756,4.67071793536201,417.49470359504,0.0,1.0
1993-04-06,9.63,9.63,9.63,9.63,100,4.61323217615756,4.61323217615756,4.61323217615756,4.61323217615756,208.74735179752,0.0,1.0
1993-04-07,9.63,9.63,9.63,9.63,200,4.61323217615756,4.61323217615756,4.61323217615756,4.61323217615756,417.49470359504,0.0,1.0
1993-04-08,9.63,9.75,9.63,9.75,700,4.61323217615756,4.67071793536201,4.61323217615756,4.67071793536201,1461.23146258264,0.0,1.0
1993-04-12,9.63,9.63,9.63,9.63,700,4.61323217615756,4.61323217615756,4.61323217615756,4.61323217615756,1461.23146258264,0.0,1.0
1993-04-13,9.75,9.75,9.75,9.75,600,4.67071793536201,4.67071793536201,4.67071793536201,4.67071793536201,1252.48411078512,0.0,1.0
1993-04-14,10.0,10.0,9.75,9.75,6600,4.79047993370463,4.79047993370463,4.67071793536201,4.67071793536201,13777.3252186363,0.0,1.0
1993-04-15,9.87,9.87,9.87,9.87,200,4.72820369456647,4.72820369456647,4.72820369456647,4.72820369456647,417.49470359504,0.0,1.0
1993-04-16,9.75,9.87,9.75,9.87,2400,4.67071793536201,4.72820369456647,4.67071793536201,4.72820369456647,5009.93644314048,0.0,1.0
1993-04-19,9.63,9.75,9.63,9.63,1500,4.61323217615756,4.67071793536201,4.61323217615756,4.61323217615756,3131.2102769628,0.0,1.0
1993-04-20,9.75,9.75,9.75,9.75,500,4.67071793536201,4.67071793536201,4.67071793536201,4.67071793536201,1043.7367589876,0.0,1.0
1993-04-21,9.63,9.63,9.63,9.63,800,4.61323217615756,4.61323217615756,4.61323217615756,4.61323217615756,1669.97881438016,0.0,1.0
1993-04-22,9.63,9.63,9.63,9.63,0,4.61323217615756,4.61323217615756,4.61323217615756,4.61323217615756,0,0.0,1.0
1993-04-23,9.25,9.5,9.25,9.5,3100,4.43119393867678,4.5509559370194,4.43119393867678,4.5509559370194,6471.16790572312,0.0,1.0
1993-04-26,9.38,9.38,9.38,9.38,300,4.49347017781494,4.49347017781494,4.49347017781494,4.49347017781494,626.24205539256,0.0,1.0
1993-04-27,9.25,9.25,9.25,9.25,300,4.43119393867678,4.43119393867678,4.43119393867678,4.43119393867678,626.24205539256,0.0,1.0
1993-04-28,9.12,9.12,9.12,9.12,900,4.36891769953862,4.36891769953862,4.36891769953862,4.36891769953862,1878.72616617768,0.0,1.0
1993-04-29,9.25,9.25,9.25,9.25,1100,4.43119393867678,4.43119393867678,4.43119393867678,4.43119393867678,2296.22086977272,0.0,1.0
1993-04-30,9.5,9.5,9.25,9.25,1400,4.5509559370194,4.5509559370194,4.43119393867678,4.43119393867678,2922.46292516528,0.0,1.0
1993-05-03,9.38,9.38,9.38,9.38,200,4.49347017781494,4.49347017781494,4.49347017781494,4.49347017781494,417.49470359504,0.0,1.0
1993-05-04,9.25,9.25,9.25,9.25,1300,4.43119393867678,4.43119393867678,4.43119393867678,4.43119393867678,2713.71557336776,0.0,1.0
1993-05-05,9.25,9.25,9.25,9.25,1100,4.43119393867678,4.43119393867678,4.43119393867678,4.43119393867678,2296.22086977272,0.0,1.0
1993-05-06,9.5,9.5,9.38,9.38,2200,4.5509559370194,4.5509559370194,4.49347017781494,4.49347017781494,4592.44173954544,0.0,1.0
1993-05-07,9.38,9.38,9.38,9.38,400,4.49347017781494,4.49347017781494,4.49347017781494,4.49347017781494,834.98940719008,0.0,1.0
1993-05-10,9.5,9.75,9.5,9.63,3100,4.5509559370194,4.67071793536201,4.5509559370194,4.61323217615756,6471.16790572311,0.0,1.0
1993-05-11,9.63,9.63,9.63,9.63,1100,4.61323217615756,4.61323217615756,4.61323217615756,4.61323217615756,2296.22086977272,0.0,1.0
1993-05-12,9.5,9.63,9.5,9.63,1300,4.5509559370194,4.61323217615756,4.5509559370194,4.61323217615756,2713.71557336776,0.0,1.0
1993-05-13,9.38,9.5,9.38,9.38,1700,4.49347017781494,4.5509559370194,4.49347017781494,4.49347017781494,3548.70498055784,0.0,1.0
1993-05-14,9.63,9.63,9.63,9.63,500,4.61323217615756,4.61323217615756,4.61323217615756,4.61323217615756,1043.7367589876,0.0,1.0
1993-05-17,9.63,9.63,9.5,9.5,900,4.61323217615756,4.61323217615756,4.5509559370194,4.5509559370194,1878.72616617768,0.0,1.0
1993-05-18,9.5,9.63,9.5,9.5,2400,4.5509559370194,4.61323217615756,4.5509559370194,4.5509559370194,5009.93644314048,0.0,1.0
1993-05-19,9.5,9.5,9.5,9.5,1400,4.5509559370194,4.5509559370194,4.5509559370194,4.5509559370194,2922.46292516528,0.0,1.0
1993-05-20,9.5,9.63,9.5,9.63,2700,4.5509559370194,4.61323217615756,4.5509559370194,4.61323217615756,5636.17849853303,0.0,1.0
1993-05-21,9.38,9.5,9.38,9.5,1100,4.49347017781494,4.5509559370194,4.49347017781494,4.5509559370194,2296.22086977272,0.0,1.0
1993-05-24,9.38,9.38,9.38,9.38,900,4.49347017781494,4.49347017781494,4.49347017781494,4.49347017781494,1878.72616617768,0.0,1.0
1993-05-25,9.25,9.5,9.25,9.5,500,4.43119393867678,4.5509559370194,4.43119393867678,4.5509559370194,1043.7367589876,0.0,1.0
1993-05-26,9.25,9.25,9.25,9.25,1400,4.43119393867678,4.43119393867678,4.43119393867678,4.43119393867678,2922.46292516528,0.0,1.0
1993-05-27,9.38,9.38,9.12,9.12,1400,4.49347017781494,4.49347017781494,4.36891769953862,4.36891769953862,2922.46292516528,0.0,1.0
1993-05-28,9.25,9.25,9.25,9.25,500,4.43119393867678,4.43119393867678,4.43119393867678,4.43119393867678,1043.7367589876,0.0,1.0
1993-06-01,9.0,9.12,9.0,9.12,3300,4.31143194033417,4.36891769953862,4.31143194033417,4.36891769953862,6888.66260931815,0.0,1.0
1993-06-02,9.38,9.38,9.12,9.12,4800,4.49347017781494,4.49347017781494,4.36891769953862,4.36891769953862,10019.872886281,0.0,1.0
1993-06-03,9.38,9.38,9.38,9.38,400,4.49347017781494,4.49347017781494,4.49347017781494,4.49347017781494,834.98940719008,0.0,1.0
1993-06-04,9.12,9.12,9.12,9.12,500,4.36891769953862,4.36891769953862,4.36891769953862,4.36891769953862,1043.7367589876,0.0,1.0
1993-06-07,9.0,9.12,9.0,9.12,2800,4.31143194033417,4.36891769953862,4.31143194033417,4.36891769953862,5844.92585033055,0.0,1.0
1993-06-08,9.12,9.12,9.12,9.12,200,4.36891769953862,4.36891769953862,4.36891769953862,4.36891769953862,417.49470359504,0.0,1.0
1993-06-09,9.25,9.25,9.25,9.25,500,4.43119393867678,4.43119393867678,4.43119393867678,4.43119393867678,1043.7367589876,0.0,1.0
1993-06-10,9.38,9.38,9.12,9.12,2700,4.49347017781494,4.49347017781494,4.36891769953862,4.36891769953862,5636.17849853304,0.0,1.0
1993-06-11,9.5,9.5,9.38,9.38,3300,4.5509559370194,4.5509559370194,4.49347017781494,4.49347017781494,6888.66260931815,0.0,1.0
1993-06-14,9.75,9.75,9.5,9.5,4800,4.67071793536201,4.67071793536201,4.5509559370194,4.5509559370194,10019.872886281,0.0,1.0
1993-06-15,9.87,10.13,9.87,10.0,3000,4.72820369456647,4.85275617284279,4.72820369456647,4.79047993370463,6262.4205539256,0.0,1.0
1993-06-16,10.87,10.87,9.87,9.87,11000,5.20725168793693,5.20725168793693,4.72820369456647,4.72820369456647,22962.2086977272,0.0,1.0
1993-06-17,10.87,10.87,10.62,10.62,8200,5.20725168793693,5.20725168793693,5.08748968959431,5.08748968959431,17117.2828473966,0.0,1.0
1993-06-18,11.38,11.38,10.87,10.87,7400,5.45156616455587,5.45156616455587,5.20725168793693,5.20725168793693,15447.3040330165,0.0,1.0
1993-06-21,11.38,11.38,11.13,11.38,2900,5.45156616455587,5.45156616455587,5.33180416621325,5.45156616455587,6053.67320212807,0.0,1.0
1993-06-22,11.25,11.25,11.0,11.25,2000,5.38928992541771,5.38928992541771,5.26952792707509,5.38928992541771,4174.9470359504,0.0,1.0
1993-06-23,11.38,11.38,11.38,11.38,200,5.45156616455587,5.45156616455587,5.45156616455587,5.45156616455587,417.49470359504,0.0,1.0
1993-06-24,11.38,11.38,11.25,11.25,1200,5.45156616455587,5.45156616455587,5.38928992541771,5.38928992541771,2504.96822157024,0.0,1.0
1993-06-25,11.5,11.5,11.38,11.5,3000,5.50905192376032,5.50905192376032,5.45156616455587,5.50905192376032,6262.4205539256,0.0,1.0
1993-06-28,11.62,11.62,11.5,11.5,1600,5.56653768296478,5.56653768296478,5.50905192376032,5.50905192376032,3339.95762876032,0.0,1.0
1993-06-29,11.75,11.75,11.62,11.62,2300,5.62881392210294,5.62881392210294,5.56653768296478,5.56653768296478,4801.18909134296,0.0,1.0
1993-06-30,11.5,11.75,11.5,11.75,2200,5.50905192376032,5.62881392210294,5.50905192376032,5.62881392210294,4592.44173954544,0.0,1.0
1993-07-01,11.5,11.5,11.5,11.5,1400,5.50905192376032,5.50905192376032,5.50905192376032,5.50905192376032,2922.46292516528,0.0,1.0
1993-07-02,11.25,11.5,11.25,11.38,2300,5.38928992541771,5.50905192376032,5.38928992541771,5.45156616455587,4801.18909134296,0.0,1.0
1993-07-06,11.38,11.38,11.13,11.13,3800,5.45156616455587,5.45156616455587,5.33180416621325,5.33180416621325,7932.39936830575,0.0,1.0
1993-07-07,11.62,11.75,11.38,11.5,6900,5.56653768296478,5.62881392210294,5.45156616455587,5.50905192376032,14403.5672740289,0.0,1.0
1993-07-08,11.25,11.5,11.25,11.5,3300,5.38928992541771,5.50905192376032,5.38928992541771,5.50905192376032,6888.66260931815,0.0,1.0
1993-07-09,10.87,11.38,10.87,11.38,4500,5.20725168793693,5.45156616455587,5.20725168793693,5.45156616455587,9393.6308308884,0.0,1.0
1993-07-12,10.75,11.0,10.75,10.87,2800,5.14976592873248,5.26952792707509,5.14976592873248,5.20725168793693,5844.92585033055,0.0,1.0
1993-07-13,11.38,11.38,10.75,10.75,16700,5.45156616455587,5.45156616455587,5.14976592873248,5.14976592873248,34860.8077501858,0.0,1.0
1993-07-14,11.38,11.38,11.25,11.25,600,5.45156616455587,5.45156616455587,5.38928992541771,5.38928992541771,1252.48411078512,0.0,1.0
1993-07-15,11.38,11.5,11.25,11.25,1500,5.45156616455587,5.50905192376032,5.38928992541771,5.38928992541771,3131.2102769628,0.0,1.0
1993-07-16,11.25,11.5,11.25,11.5,600,5.38928992541771,5.50905192376032,5.38928992541771,5.50905192376032,1252.48411078512,0.0,1.0
1993-07-19,11.25,11.25,11.25,11.25,2900,5.38928992541771,5.38928992541771,5.38928992541771,5.38928992541771,6053.67320212807,0.0,1.0
1993-07-20,11.25,11.38,11.25,11.38,500,5.38928992541771,5.45156616455587,5.38928992541771,5.45156616455587,1043.7367589876,0.0,1.0
1993-07-21,11.25,11.25,11.13,11.13,2500,5.38928992541771,5.38928992541771,5.33180416621325,5.33180416621325,5218.683794938,0.0,1.0
1993-07-22,11.25,11.25,11.13,11.13,3500,5.38928992541771,5.38928992541771,5.33180416621325,5.33180416621325,7306.15731291319,0.0,1.0
1993-07-23,11.25,11.5,11.13,11.25,5000,5.38928992541771,5.50905192376032,5.33180416621325,5.38928992541771,10437.367589876,0.0,1.0
1993-07-26,11.25,11.25,11.13,11.13,1700,5.38928992541771,5.38928992541771,5.33180416621325,5.33180416621325,3548.70498055784,0.0,1.0
1993-07-27,11.25,11.25,11.25,11.25,2800,5.38928992541771,5.38928992541771,5.38928992541771,5.38928992541771,5844.92585033055,0.0,1.0
1993-07-28,11.25,11.25,11.25,11.25,300,5.38928992541771,5.38928992541771,5.38928992541771,5.38928992541771,626.242055392559,0.0,1.0
1993-07-29,11.25,11.5,11.25,11.38,2800,5.38928992541771,5.50905192376032,5.38928992541771,5.45156616455587,5844.92585033055,0.0,1.0
1993-07-30,11.38,11.38,11.13,11.25,4500,5.45156616455587,5.45156616455587,5.33180416621325,5.38928992541771,9393.63083088839,0.0,1.0
1993-08-02,11.62,11.75,11.38,11.38,4900,5.56653768296478,5.62881392210294,5.45156616455587,5.45156616455587,10228.6202380785,0.0,1.0
1993-08-03,12.25,12.38,11.75,11.75,22100,5.86833791878817,5.93061415792633,5.62881392210294,5.62881392210294,46133.1647472519,0.0,1.0
1993-08-04,12.5,12.75,12.25,12.25,12700,5.98809991713079,6.1078619154734,5.86833791878817,5.86833791878817,26510.913678285,0.0,1.0
1993-08-05,12.62,12.62,12.5,12.62,4700,6.04558567633524,6.04558567633524,5.98809991713079,6.04558567633524,9811.12553448344,0.0,1.0
1993-08-06,12.62,12.75,12.5,12.75,3000,6.04558567633524,6.1078619154734,5.98809991713079,6.1078619154734,6262.4205539256,0.0,1.0
1993-08-09,12.5,12.62,12.5,12.5,7200,5.98809991713079,6.04558567633524,5.98809991713079,5.98809991713079,15029.8093294214,0.0,1.0
1993-08-10,12.25,12.62,12.13,12.5,63000,5.86833791878817,6.04558567633524,5.81085215958371,5.98809991713079,131510.831632438,0.0,1.0
1993-08-11,12.25,12.38,12.25,12.25,4100,5.86833791878817,5.93061415792633,5.86833791878817,5.86833791878817,8558.64142369831,0.0,1.0
1993-08-12,12.0,12.38,12.0,12.38,4400,5.74857592044555,5.93061415792633,5.74857592044555,5.93061415792633,9184.88347909088,0.0,1.0
1993-08-13,11.75,12.0,11.62,12.0,4800,5.62881392210294,5.74857592044555,5.56653768296478,5.74857592044555,10019.872886281,0.0,1.0
1993-08-16,12.0,12.0,11.62,11.75,16500,5.74857592044555,5.74857592044555,5.56653768296478,5.62881392210294,34443.3130465908,0.0,1.0
1993-08-17,11.62,11.87,11.62,11.87,4100,5.56653768296478,5.68629968130739,5.56653768296478,5.68629968130739,8558.64142369831,0.0,1.0
1993-08-18,11.62,11.75,11.62,11.75,3500,5.56653768296478,5.62881392210294,5.56653768296478,5.62881392210294,7306.15731291319,0.0,1.0
1993-08-19,11.62,11.87,11.62,11.87,2300,5.56653768296478,5.68629968130739,5.56653768296478,5.68629968130739,4801.18909134296,0.0,1.0
1993-08-20,11.75,11.75,11.62,11.75,2200,5.62881392210294,5.62881392210294,5.56653768296478,5.62881392210294,4592.44173954544,0.0,1.0
1993-08-23,11.62,11.75,11.62,11.75,700,5.56653768296478,5.62881392210294,5.56653768296478,5.62881392210294,1461.23146258264,0.0,1.0
1993-08-24,11.62,11.75,11.62,11.62,1300,5.56653768296478,5.62881392210294,5.56653768296478,5.56653768296478,2713.71557336776,0.0,1.0
1993-08-25,11.75,11.87,11.62,11.62,8000,5.62881392210294,5.68629968130739,5.56653768296478,5.56653768296478,16699.7881438016,0.0,1.0
1993-08-26,11.75,11.87,11.75,11.87,1200,5.62881392210294,5.68629968130739,5.62881392210294,5.68629968130739,2504.96822157024,0.0,1.0
1993-08-27,11.87,11.87,11.75,11.75,1900,5.68629968130739,5.68629968130739,5.62881392210294,5.62881392210294,3966.19968415288,0.0,1.0
1993-08-30,11.75,11.75,11.62,11.75,2300,5.62881392210294,5.62881392210294,5.56653768296478,5.62881392210294,4801.18909134296,0.0,1.0
1993-08-31,11.75,11.75,11.62,11.62,4100,5.62881392210294,5.62881392210294,5.56653768296478,5.56653768296478,8558.64142369831,0.0,1.0
1993-09-01,11.62,11.87,11.62,11.62,3400,5.56653768296478,5.68629968130739,5.56653768296478,5.56653768296478,7097.40996111567,0.0,1.0
1993-09-02,11.62,11.62,11.5,11.62,4500,5.56653768296478,5.56653768296478,5.50905192376032,5.56653768296478,9393.63083088839,0.0,1.0
1993-09-03,11.38,11.62,11.38,11.5,2200,5.45156616455587,5.56653768296478,5.45156616455587,5.50905192376032,4592.44173954544,0.0,1.0
1993-09-07,11.38,11.62,11.38,11.5,4800,5.45156616455587,5.56653768296478,5.45156616455587,5.50905192376032,10019.872886281,0.0,1.0
1993-09-08,11.5,11.5,11.38,11.38,1300,5.50905192376032,5.50905192376032,5.45156616455587,5.45156616455587,2713.71557336776,0.0,1.0
1993-09-09,11.25,11.5,11.25,11.38,4000,5.38928992541771,5.50905192376032,5.38928992541771,5.45156616455587,8349.89407190079,0.0,1.0
1993-09-10,11.13,11.25,11.13,11.25,2600,5.33180416621325,5.38928992541771,5.33180416621325,5.38928992541771,5427.43114673552,0.0,1.0
1993-09-13,11.5,11.5,11.25,11.25,5200,5.50905192376032,5.50905192376032,5.38928992541771,5.38928992541771,10854.862293471,0.0,1.0
1993-09-14,11.13,11.25,11.13,11.25,3000,5.33180416621325,5.38928992541771,5.33180416621325,5.38928992541771,6262.4205539256,0.0,1.0
1993-09-15,11.13,11.25,11.13,11.13,2700,5.33180416621325,5.38928992541771,5.33180416621325,5.33180416621325,5636.17849853304,0.0,1.0
1993-09-16,10.87,11.0,10.87,11.0,2500,5.20725168793693,5.26952792707509,5.20725168793693,5.26952792707509,5218.683794938,0.0,1.0
1993-09-17,11.0,11.0,11.0,11.0,7700,5.26952792707509,5.26952792707509,5.26952792707509,5.26952792707509,16073.546088409,0.0,1.0
1993-09-20,11.0,11.13,11.0,11.0,4100,5.26952792707509,5.33180416621325,5.26952792707509,5.26952792707509,8558.64142369832,0.0,1.0
1993-09-21,11.0,11.13,11.0,11.0,700,5.26952792707509,5.33180416621325,5.26952792707509,5.26952792707509,1461.23146258264,0.0,1.0
1993-09-22,11.13,11.13,11.0,11.0,2300,5.33180416621325,5.33180416621325,5.26952792707509,5.26952792707509,4801.18909134296,0.0,1.0
1993-09-23,11.13,11.13,11.0,11.0,1100,5.33180416621325,5.33180416621325,5.26952792707509,5.26952792707509,2296.22086977272,0.0,1.0
1993-09-24,11.0,11.13,11.0,11.13,1600,5.26952792707509,5.33180416621325,5.26952792707509,5.33180416621325,3339.95762876032,0.0,1.0
1993-09-27,10.87,11.25,10.87,11.0,4900,5.20725168793693,5.38928992541771,5.20725168793693,5.26952792707509,10228.6202380785,0.0,1.0
1993-09-28,10.87,11.0,10.87,11.0,5100,5.20725168793693,5.26952792707509,5.20725168793693,5.26952792707509,10646.1149416735,0.0,1.0
1993-09-29,10.87,11.0,10.87,11.0,1600,5.20725168793693,5.26952792707509,5.20725168793693,5.26952792707509,3339.95762876032,0.0,1.0
1993-09-30,11.0,11.0,10.87,10.87,2900,5.26952792707509,5.26952792707509,5.20725168793693,5.20725168793693,6053.67320212808,0.0,1.0
1993-10-01,11.0,11.13,10.87,11.13,1600,5.26952792707509,5.33180416621325,5.20725168793693,5.33180416621325,3339.95762876032,0.0,1.0
1993-10-04,10.75,10.87,10.75,10.75,3100,5.14976592873248,5.20725168793693,5.14976592873248,5.14976592873248,6471.16790572311,0.0,1.0
1993-10-05,10.75,10.87,10.75,10.75,1200,5.14976592873248,5.20725168793693,5.14976592873248,5.14976592873248,2504.96822157024,0.0,1.0
1993-10-06,10.75,10.75,10.75,10.75,900,5.14976592873248,5.14976592873248,5.14976592873248,5.14976592873248,1878.72616617768,0.0,1.0
1993-10-07,10.87,10.87,10.75,10.75,4600,5.20725168793693,5.20725168793693,5.14976592873248,5.14976592873248,9602.37818268592,0.0,1.0
1993-10-08,10.87,10.87,10.75,10.75,700,5.20725168793693,5.20725168793693,5.14976592873248,5.14976592873248,1461.23146258264,0.0,1.0
1993-10-11,10.87,10.87,10.75,10.75,1300,5.20725168793693,5.20725168793693,5.14976592873248,5.14976592873248,2713.71557336776,0.0,1.0
1993-10-12,11.13,11.13,10.87,11.0,6200,5.33180416621325,5.33180416621325,5.20725168793693,5.26952792707509,12942.3358114462,0.0,1.0
1993-10-13,11.38,11.38,11.0,11.13,5800,5.45156616455587,5.45156616455587,5.26952792707509,5.33180416621325,12107.3464042561,0.0,1.0
1993-10-14,11.38,11.5,11.25,11.38,5500,5.45156616455587,5.50905192376032,5.38928992541771,5.45156616455587,11481.1043488636,0.0,1.0
1993-10-15,11.62,11.62,11.25,11.25,5800,5.56653768296478,5.56653768296478,5.38928992541771,5.38928992541771,12107.3464042561,0.0,1.0
1993-10-18,11.5,11.5,11.5,11.5,3700,5.50905192376032,5.50905192376032,5.50905192376032,5.50905192376032,7723.65201650824,0.0,1.0
1993-10-19,11.38,11.5,11.38,11.5,600,5.45156616455587,5.50905192376032,5.45156616455587,5.50905192376032,1252.48411078512,0.0,1.0
1993-10-20,11.25,11.5,11.25,11.25,5300,5.38928992541771,5.50905192376032,5.38928992541771,5.38928992541771,11063.6096452685,0.0,1.0
1993-10-21,11.38,11.38,11.38,11.38,900,5.45156616455587,5.45156616455587,5.45156616455587,5.45156616455587,1878.72616617768,0.0,1.0
1993-10-22,11.75,11.87,11.38,11.38,9600,5.62881392210294,5.68629968130739,5.45156616455587,5.45156616455587,20039.7457725619,0.0,1.0
1993-10-25,11.75,11.87,11.62,11.87,1900,5.62881392210294,5.68629968130739,5.56653768296478,5.68629968130739,3966.19968415288,0.0,1.0
1993-10-26,11.62,11.62,11.5,11.62,5500,5.56653768296478,5.56653768296478,5.50905192376032,5.56653768296478,11481.1043488636,0.0,1.0
1993-10-27,11.75,11.75,11.62,11.62,900,5.62881392210294,5.62881392210294,5.56653768296478,5.56653768296478,1878.72616617768,0.0,1.0
1993-10-28,11.5,11.5,11.5,11.5,1300,5.50905192376032,5.50905192376032,5.50905192376032,5.50905192376032,2713.71557336776,0.0,1.0
1993-10-29,11.75,11.75,11.5,11.5,3500,5.62881392210294,5.62881392210294,5.50905192376032,5.50905192376032,7306.1573129132,0.0,1.0
1993-11-01,12.0,12.0,11.62,11.87,8500,5.74857592044555,5.74857592044555,5.56653768296478,5.68629968130739,17743.5249027892,0.0,1.0
1993-11-02,12.0,12.0,11.87,11.87,5900,5.74857592044555,5.74857592044555,5.68629968130739,5.68629968130739,12316.0937560537,0.0,1.0
1993-11-03,12.13,12.25,12.0,12.0,6100,5.81085215958371,5.86833791878817,5.74857592044555,5.74857592044555,12733.5884596487,0.0,1.0
1993-11-04,12.13,12.38,12.13,12.25,7000,5.81085215958371,5.93061415792633,5.81085215958371,5.86833791878817,14612.3146258264,0.0,1.0
1993-11-05,14.13,14.13,12.25,12.25,44900,6.76894814632464,6.76894814632464,5.86833791878817,5.86833791878817,93727.5609570864,0.0,1.0
1993-11-08,15.0,15.13,14.62,14.75,34400,7.18571990055694,7.2479961396951,7.00368166307617,7.06595790221433,71809.0890183469,0.0,1.0
1993-11-09,15.25,15.5,14.88,15.0,18100,7.30548189889956,7.42524389724217,7.12823414135249,7.18571990055694,37783.2706753511,0.0,1.0
1993-11-10,14.88,15.63,14.88,15.25,22500,7.12823414135249,7.48752013638033,7.12823414135249,7.30548189889956,46968.154154442,0.0,1.0
1993-11-11,15.0,15.25,14.75,14.88,12600,7.18571990055694,7.30548189889956,7.06595790221433,7.12823414135249,26302.1663264875,0.0,1.0
1993-11-12,14.75,15.0,14.75,14.88,8800,7.06595790221433,7.18571990055694,7.06595790221433,7.12823414135249,18369.7669581817,0.0,1.0
1993-11-15,15.13,15.25,14.88,14.88,13400,7.2479961396951,7.30548189889956,7.12823414135249,7.12823414135249,27972.1451408677,0.0,1.0
1993-11-16,15.0,15.13,14.88,15.13,17800,7.18571990055694,7.2479961396951,7.12823414135249,7.2479961396951,37157.0286199586,0.0,1.0
1993-11-17,14.75,15.0,14.62,15.0,6900,7.06595790221433,7.18571990055694,7.00368166307617,7.18571990055694,14403.5672740289,0.0,1.0
1993-11-18,15.0,15.13,14.75,14.75,3600,7.18571990055694,7.2479961396951,7.06595790221433,7.06595790221433,7514.90466471072,0.0,1.0
1993-11-19,15.0,15.13,15.0,15.0,3500,7.18571990055694,7.2479961396951,7.18571990055694,7.18571990055694,7306.1573129132,0.0,1.0
1993-11-22,14.88,15.13,14.75,15.13,6200,7.12823414135249,7.2479961396951,7.06595790221433,7.2479961396951,12942.3358114462,0.0,1.0
1993-11-23,14.75,14.88,14.5,14.75,5600,7.06595790221433,7.12823414135249,6.94619590387171,7.06595790221433,11689.8517006611,0.0,1.0
1993-11-24,14.62,14.88,14.62,14.88,1400,7.00368166307617,7.12823414135249,7.00368166307617,7.12823414135249,2922.46292516528,0.0,1.0
1993-11-26,14.62,14.62,14.62,14.62,500,7.00368166307617,7.00368166307617,7.00368166307617,7.00368166307617,1043.7367589876,0.0,1.0
1993-11-29,14.75,14.75,14.62,14.75,6600,7.06595790221433,7.06595790221433,7.00368166307617,7.06595790221433,13777.3252186363,0.0,1.0
1993-11-30,14.62,14.62,14.5,14.62,14800,7.00368166307617,7.00368166307617,6.94619590387171,7.00368166307617,30894.6080660329,0.0,1.0
1993-12-01,14.62,14.75,14.62,14.62,2700,7.00368166307617,7.06595790221433,7.00368166307617,7.00368166307617,5636.17849853303,0.0,1.0
1993-12-02,14.62,14.75,14.62,14.75,2800,7.00368166307617,7.06595790221433,7.00368166307617,7.06595790221433,5844.92585033055,0.0,1.0
1993-12-03,14.5,14.88,14.5,14.75,2500,6.94619590387171,7.12823414135249,6.94619590387171,7.06595790221433,5218.683794938,0.0,1.0
1993-12-06,14.62,14.75,14.62,14.75,9300,7.00368166307617,7.06595790221433,7.00368166307617,7.06595790221433,19413.5037171693,0.0,1.0
1993-12-07,14.62,14.75,14.62,14.62,3600,7.00368166307617,7.06595790221433,7.00368166307617,7.00368166307617,7514.90466471071,0.0,1.0
1993-12-08,14.62,14.75,14.62,14.62,4600,7.00368166307617,7.06595790221433,7.00368166307617,7.00368166307617,9602.37818268591,0.0,1.0
1993-12-09,14.25,14.62,14.25,14.5,13500,6.8264339055291,7.00368166307617,6.8264339055291,6.94619590387171,28180.8924926652,0.0,1.0
1993-12-10,14.25,14.37,14.13,14.13,10400,6.8264339055291,6.88391966473355,6.76894814632464,6.76894814632464,21709.7245869421,0.0,1.0
1993-12-13,13.88,14.0,13.62,13.75,9200,6.92520833223416,6.98508045038028,6.79548540958424,6.8603468709092,18439.3008663183,0.576189,1.0
1993-12-14,13.75,14.0,13.75,13.88,11900,6.8603468709092,6.98508045038028,6.8603468709092,6.92520833223416,23850.8348162161,0.0,1.0
1993-12-15,13.75,13.88,13.75,13.88,2300,6.8603468709092,6.92520833223416,6.8603468709092,6.92520833223416,4609.82521657957,0.0,1.0
1993-12-16,13.75,13.88,13.75,13.88,2200,6.8603468709092,6.92520833223416,6.8603468709092,6.92520833223416,4409.39803325003,0.0,1.0
1993-12-17,13.88,13.88,13.75,13.88,5000,6.92520833223416,6.92520833223416,6.8603468709092,6.92520833223416,10021.3591664773,0.0,1.0
1993-12-20,13.75,13.88,13.75,13.88,3600,6.8603468709092,6.92520833223416,6.8603468709092,6.92520833223416,7215.37859986368,0.0,1.0
1993-12-21,14.0,14.13,13.88,13.88,6900,6.98508045038028,7.04994191170524,6.92520833223416,6.92520833223416,13829.4756497387,0.0,1.0
1993-12-22,14.0,14.0,13.88,13.88,1600,6.98508045038028,6.98508045038028,6.92520833223416,6.92520833223416,3206.83493327274,0.0,1.0
1993-12-23,13.88,14.0,13.75,14.0,12700,6.92520833223416,6.98508045038028,6.8603468709092,6.98508045038028,25454.2522828524,0.0,1.0
1993-12-27,13.88,14.0,13.88,13.88,7300,6.92520833223416,6.98508045038028,6.92520833223416,6.92520833223416,14631.1843830569,0.0,1.0
1993-12-28,14.13,14.25,14.0,14.13,6800,7.04994191170524,7.10981402985135,6.98508045038028,7.04994191170524,13629.0484664092,0.0,1.0
1993-12-29,14.25,14.25,14.0,14.13,2300,7.10981402985135,7.10981402985135,6.98508045038028,7.04994191170524,4609.82521657957,0.0,1.0
1993-12-30,14.13,14.37,14.13,14.13,9300,7.04994191170524,7.16968614799747,7.04994191170524,7.04994191170524,18639.7280496478,0.0,1.0
1993-12-31,14.5,14.5,14.13,14.25,8500,7.23454760932243,7.23454760932243,7.04994191170524,7.10981402985135,17036.3105830115,0.0,1.0
1994-01-03,15.13,15.13,14.75,14.75,15600,7.54887622958954,7.54887622958954,7.3592811887935,7.3592811887935,31266.6405994093,0.0,1.0
1994-01-04,15.5,15.5,15.13,15.25,18400,7.73348192720673,7.73348192720673,7.54887622958954,7.60874834773566,36878.6017326366,0.0,1.0
1994-01-05,15.37,15.5,15.25,15.5,12600,7.66862046588177,7.73348192720673,7.60874834773566,7.73348192720673,25253.8250995229,0.0,1.0
1994-01-06,16.0,16.0,15.5,15.63,7000,7.98294908614889,7.98294908614889,7.73348192720673,7.79834338853169,14029.9028330683,0.0,1.0
1994-01-07,17.12,17.88,16.25,16.25,32300,8.54175552217931,8.92094560377138,8.10768266561996,8.10768266561996,64737.9802154436,0.0,1.0
1994-01-10,17.0,17.25,16.63,17.25,18000,8.48188340403319,8.60661698350427,8.297277706416,8.60661698350427,36076.8929993184,0.0,1.0
1994-01-11,16.5,16.75,16.37,16.63,11600,8.23241624509104,8.35714982456211,8.16755478376608,8.297277706416,23249.5532662274,0.0,1.0
1994-01-12,16.25,16.5,16.25,16.37,3400,8.10768266561996,8.23241624509104,8.10768266561996,8.16755478376608,6814.52423320459,0.0,1.0
1994-01-13,16.12,16.63,15.88,16.5,14700,8.042821204295,8.297277706416,7.92307696800277,8.23241624509104,29462.7959494434,0.0,1.0
1994-01-14,16.12,16.25,16.12,16.12,1700,8.042821204295,8.10768266561996,8.042821204295,8.042821204295,3407.26211660229,0.0,1.0
1994-01-17,16.37,16.37,16.12,16.12,4200,8.16755478376608,8.16755478376608,8.042821204295,8.042821204295,8417.94169984096,0.0,1.0
1994-01-18,16.88,16.88,16.25,16.37,9000,8.42201128588707,8.42201128588707,8.10768266561996,8.16755478376608,18038.4464996592,0.0,1.0
1994-01-19,17.12,17.5,17.0,17.0,14800,8.54175552217931,8.73135056297534,8.48188340403319,8.48188340403319,29663.2231327729,0.0,1.0
1994-01-20,17.0,17.5,17.0,17.37,12300,8.48188340403319,8.73135056297534,8.48188340403319,8.66648910165038,24652.5435495342,0.0,1.0
1994-01-21,17.25,17.25,17.0,17.0,6900,8.60661698350427,8.60661698350427,8.48188340403319,8.48188340403319,13829.4756497387,0.0,1.0
1994-01-24,17.37,17.5,17.25,17.25,3500,8.66648910165038,8.73135056297534,8.60661698350427,8.60661698350427,7014.95141653414,0.0,1.0
1994-01-25,17.25,17.5,17.25,17.5,6900,8.60661698350427,8.73135056297534,8.60661698350427,8.73135056297534,13829.4756497387,0.0,1.0
1994-01-26,17.12,17.37,16.88,17.25,23300,8.54175552217931,8.66648910165038,8.42201128588707,8.60661698350427,46699.5337157844,0.0,1.0
1994-01-27,17.5,17.63,17.37,17.37,9000,8.73135056297534,8.7962120243003,8.66648910165038,8.66648910165038,18038.4464996592,0.0,1.0
1994-01-28,17.63,17.88,17.5,17.5,49800,8.7962120243003,8.92094560377138,8.73135056297534,8.73135056297534,99812.7372981143,0.0,1.0
1994-01-31,17.5,17.63,17.5,17.63,6400,8.73135056297534,8.7962120243003,8.73135056297534,8.7962120243003,12827.339733091,0.0,1.0
1994-02-01,17.5,17.63,17.25,17.37,6800,8.73135056297534,8.7962120243003,8.60661698350427,8.66648910165038,13629.0484664092,0.0,1.0
1994-02-02,17.25,17.5,17.12,17.5,7500,8.60661698350427,8.73135056297534,8.54175552217931,8.73135056297534,15032.038749716,0.0,1.0
1994-02-03,18.0,18.0,17.25,17.25,27000,8.9808177219175,8.9808177219175,8.60661698350427,8.60661698350427,54115.3394989776,0.0,1.0
1994-02-04,17.25,18.25,17.25,18.0,11300,8.60661698350427,9.10555130138857,8.60661698350427,8.9808177219175,22648.2717162388,0.0,1.0
1994-02-07,16.88,17.0,16.88,17.0,7100,8.42201128588707,8.48188340403319,8.42201128588707,8.48188340403319,14230.3300163978,0.0,1.0
1994-02-08,17.12,17.12,16.88,16.88,4500,8.54175552217931,8.54175552217931,8.42201128588707,8.42201128588707,9019.2232498296,0.0,1.0
1994-02-09,17.37,17.37,17.12,17.12,1900,8.66648910165038,8.66648910165038,8.54175552217931,8.54175552217931,3808.11648326139,0.0,1.0
1994-02-10,17.37,17.37,17.25,17.25,15600,8.66648910165038,8.66648910165038,8.60661698350427,8.60661698350427,31266.6405994093,0.0,1.0
1994-02-11,17.37,17.37,17.25,17.37,3500,8.66648910165038,8.66648910165038,8.60661698350427,8.66648910165038,7014.95141653414,0.0,1.0
1994-02-14,17.37,17.5,17.37,17.37,5800,8.66648910165038,8.73135056297534,8.66648910165038,8.66648910165038,11624.7766331137,0.0,1.0
1994-02-15,17.37,17.5,17.37,17.5,2800,8.66648910165038,8.73135056297534,8.66648910165038,8.73135056297534,5611.96113322731,0.0,1.0
1994-02-16,17.75,17.75,17.37,17.37,4600,8.85608414244642,8.85608414244642,8.66648910165038,8.66648910165038,9219.65043315915,0.0,1.0
1994-02-17,17.75,17.75,17.63,17.75,5600,8.85608414244642,8.85608414244642,8.7962120243003,8.85608414244642,11223.9222664546,0.0,1.0
1994-02-18,17.75,17.75,17.75,17.75,4600,8.85608414244642,8.85608414244642,8.85608414244642,8.85608414244642,9219.65043315915,0.0,1.0
1994-02-22,17.75,17.88,17.75,17.88,10300,8.85608414244642,8.92094560377138,8.85608414244642,8.92094560377138,20643.9998829433,0.0,1.0
1994-02-23,17.5,17.75,17.5,17.63,4500,8.73135056297534,8.85608414244642,8.73135056297534,8.7962120243003,9019.22324982961,0.0,1.0
1994-02-24,17.37,17.5,17.25,17.5,3900,8.66648910165038,8.73135056297534,8.60661698350427,8.73135056297534,7816.66014985233,0.0,1.0
1994-02-25,17.0,17.12,17.0,17.12,3300,8.48188340403319,8.54175552217931,8.48188340403319,8.54175552217931,6614.09704987504,0.0,1.0
1994-02-28,17.0,17.0,16.88,16.88,2400,8.48188340403319,8.48188340403319,8.42201128588707,8.42201128588707,4810.25239990912,0.0,1.0
1994-03-01,17.12,17.12,16.88,16.88,3600,8.54175552217931,8.54175552217931,8.42201128588707,8.42201128588707,7215.37859986368,0.0,1.0
1994-03-02,17.12,17.37,17.12,17.37,6600,8.54175552217931,8.66648910165038,8.54175552217931,8.66648910165038,13228.1940997501,0.0,1.0
1994-03-03,17.37,17.37,17.12,17.12,4600,8.66648910165038,8.66648910165038,8.54175552217931,8.54175552217931,9219.65043315915,0.0,1.0
1994-03-04,17.5,17.63,17.37,17.5,6900,8.73135056297534,8.7962120243003,8.66648910165038,8.73135056297534,13829.4756497387,0.0,1.0
1994-03-07,17.37,17.63,17.37,17.63,22700,8.66648910165038,8.7962120243003,8.66648910165038,8.7962120243003,45496.9706158071,0.0,1.0
1994-03-08,17.37,17.37,17.12,17.25,8200,8.66648910165038,8.66648910165038,8.54175552217931,8.60661698350427,16435.0290330228,0.0,1.0
1994-03-09,17.25,17.37,17.25,17.25,1900,8.60661698350427,8.66648910165038,8.60661698350427,8.60661698350427,3808.11648326139,0.0,1.0
1994-03-10,17.12,17.37,17.12,17.12,1500,8.54175552217931,8.66648910165038,8.54175552217931,8.54175552217931,3006.4077499432,0.0,1.0
1994-03-11,17.5,17.5,17.37,17.37,8800,8.73135056297534,8.73135056297534,8.66648910165038,8.66648910165038,17637.5921330001,0.0,1.0
1994-03-14,17.5,17.63,17.37,17.63,10100,8.73135056297534,8.7962120243003,8.66648910165038,8.7962120243003,20243.1455162842,0.0,1.0
1994-03-15,17.37,17.63,17.37,17.37,2400,8.66648910165038,8.7962120243003,8.66648910165038,8.66648910165038,4810.25239990912,0.0,1.0
1994-03-16,17.37,17.37,17.37,17.37,2700,8.66648910165038,8.66648910165038,8.66648910165038,8.66648910165038,5411.53394989776,0.0,1.0
1994-03-17,17.37,17.37,17.37,17.37,100,8.66648910165038,8.66648910165038,8.66648910165038,8.66648910165038,200.427183329547,0.0,1.0
1994-03-18,17.37,17.37,17.37,17.37,6300,8.66648910165038,8.66648910165038,8.66648910165038,8.66648910165038,12626.9125497614,0.0,1.0
1994-03-21,17.5,17.5,17.25,17.37,10100,8.73135056297534,8.73135056297534,8.60661698350427,8.66648910165038,20243.1455162842,0.0,1.0
1994-03-22,17.25,17.37,17.12,17.37,2400,8.60661698350427,8.66648910165038,8.54175552217931,8.66648910165038,4810.25239990912,0.0,1.0
1994-03-23,17.12,17.25,17.12,17.25,1200,8.54175552217931,8.60661698350427,8.54175552217931,8.60661698350427,2405.12619995456,0.0,1.0
1994-03-24,17.0,17.12,17.0,17.12,5600,8.48188340403319,8.54175552217931,8.48188340403319,8.54175552217931,11223.9222664546,0.0,1.0
1994-03-25,16.75,16.88,16.75,16.88,1100,8.35714982456211,8.42201128588707,8.35714982456211,8.42201128588707,2204.69901662501,0.0,1.0
1994-03-28,16.12,16.75,16.12,16.75,4900,8.042821204295,8.35714982456211,8.042821204295,8.35714982456211,9820.93198314779,0.0,1.0
1994-03-29,15.63,16.0,15.63,16.0,6100,7.79834338853169,7.98294908614889,7.79834338853169,7.98294908614889,12226.0581831024,0.0,1.0
1994-03-30,15.0,15.25,15.0,15.25,8100,7.48401476826458,7.60874834773566,7.48401476826458,7.60874834773566,16234.6018496933,0.0,1.0
1994-03-31,14.88,15.0,14.88,15.0,3100,7.42414265011846,7.48401476826458,7.42414265011846,7.48401476826458,6213.24268321595,0.0,1.0
1994-04-04,14.62,14.75,14.5,14.5,4200,7.29441972746854,7.3592811887935,7.23454760932243,7.23454760932243,8417.94169984097,0.0,1.0
1994-04-05,15.13,15.25,14.88,14.88,4000,7.54887622958954,7.60874834773566,7.42414265011846,7.42414265011846,8017.08733318187,0.0,1.0
1994-04-06,15.25,15.37,15.13,15.37,1800,7.60874834773566,7.66862046588177,7.54887622958954,7.66862046588177,3607.68929993184,0.0,1.0
1994-04-07,15.37,15.5,15.37,15.5,600,7.66862046588177,7.73348192720673,7.66862046588177,7.73348192720673,1202.56309997728,0.0,1.0
1994-04-08,15.25,15.37,15.25,15.37,2000,7.60874834773566,7.66862046588177,7.60874834773566,7.66862046588177,4008.54366659093,0.0,1.0
1994-04-11,15.13,15.25,15.0,15.0,2600,7.54887622958954,7.60874834773566,7.48401476826458,7.48401476826458,5211.10676656821,0.0,1.0
1994-04-12,15.0,15.13,15.0,15.13,2600,7.48401476826458,7.54887622958954,7.48401476826458,7.54887622958954,5211.10676656821,0.0,1.0
1994-04-13,15.0,15.0,15.0,15.0,1900,7.48401476826458,7.48401476826458,7.48401476826458,7.48401476826458,3808.11648326139,0.0,1.0
1994-04-14,15.0,15.13,15.0,15.0,2000,7.48401476826458,7.54887622958954,7.48401476826458,7.48401476826458,4008.54366659093,0.0,1.0
1994-04-15,14.75,15.0,14.75,15.0,3800,7.3592811887935,7.48401476826458,7.3592811887935,7.48401476826458,7616.23296652278,0.0,1.0
1994-04-18,14.62,14.75,14.62,14.75,3900,7.29441972746854,7.3592811887935,7.29441972746854,7.3592811887935,7816.66014985233,0.0,1.0
1994-04-19,14.5,14.62,14.5,14.62,1300,7.23454760932243,7.29441972746854,7.23454760932243,7.29441972746854,2605.55338328411,0.0,1.0
1994-04-20,14.25,14.5,14.25,14.5,4500,7.10981402985135,7.23454760932243,7.10981402985135,7.23454760932243,9019.2232498296,0.0,1.0
1994-04-21,14.25,14.37,14.25,14.37,2300,7.10981402985135,7.16968614799747,7.10981402985135,7.16968614799747,4609.82521657957,0.0,1.0
1994-04-22,14.25,14.37,14.13,14.25,3500,7.10981402985135,7.16968614799747,7.04994191170524,7.10981402985135,7014.95141653414,0.0,1.0
1994-04-25,14.5,14.62,14.5,14.5,4600,7.23454760932243,7.29441972746854,7.23454760932243,7.23454760932243,9219.65043315915,0.0,1.0
1994-04-26,14.37,14.62,14.37,14.62,3100,7.16968614799747,7.29441972746854,7.16968614799747,7.29441972746854,6213.24268321595,0.0,1.0
1994-04-28,14.37,14.5,14.25,14.37,3500,7.16968614799747,7.23454760932243,7.10981402985135,7.16968614799747,7014.95141653413,0.0,1.0
1994-04-29,14.13,14.25,14.13,14.25,1900,7.04994191170524,7.10981402985135,7.04994191170524,7.10981402985135,3808.11648326138,0.0,1.0
1994-05-02,14.37,14.37,14.13,14.13,3800,7.16968614799747,7.16968614799747,7.04994191170524,7.04994191170524,7616.23296652277,0.0,1.0
1994-05-03,14.0,14.37,14.0,14.37,6900,6.98508045038028,7.16968614799747,6.98508045038028,7.16968614799747,13829.4756497387,0.0,1.0
1994-05-04,13.88,14.13,13.88,14.0,8000,6.92520833223416,7.04994191170524,6.92520833223416,6.98508045038028,16034.1746663637,0.0,1.0
1994-05-05,13.88,14.0,13.88,13.88,3100,6.92520833223416,6.98508045038028,6.92520833223416,6.92520833223416,6213.24268321595,0.0,1.0
1994-05-06,14.0,14.0,13.88,13.88,1400,6.98508045038028,6.98508045038028,6.92520833223416,6.92520833223416,2805.98056661365,0.0,1.0
1994-05-09,13.75,13.88,13.75,13.88,11900,6.8603468709092,6.92520833223416,6.8603468709092,6.92520833223416,23850.8348162161,0.0,1.0
1994-05-10,13.88,13.88,13.75,13.88,10800,6.92520833223416,6.92520833223416,6.8603468709092,6.92520833223416,21646.135799591,0.0,1.0
1994-05-11,13.62,13.88,13.62,13.88,5000,6.79548540958424,6.92520833223416,6.79548540958424,6.92520833223416,10021.3591664773,0.0,1.0
1994-05-12,13.25,13.5,13.25,13.5,3800,6.61087971196705,6.73561329143812,6.61087971196705,6.73561329143812,7616.23296652277,0.0,1.0
1994-05-13,13.25,13.37,13.25,13.37,4600,6.61087971196705,6.67075183011316,6.61087971196705,6.67075183011316,9219.65043315914,0.0,1.0
1994-05-16,13.62,13.62,13.37,13.37,7100,6.79548540958424,6.79548540958424,6.67075183011316,6.67075183011316,14230.3300163978,0.0,1.0
1994-05-17,13.62,13.62,13.5,13.62,5100,6.79548540958424,6.79548540958424,6.73561329143812,6.79548540958424,10221.7863498069,0.0,1.0
1994-05-18,13.88,13.88,13.75,13.88,3400,6.92520833223416,6.92520833223416,6.8603468709092,6.92520833223416,6814.52423320459,0.0,1.0
1994-05-19,13.75,13.88,13.75,13.88,9200,6.8603468709092,6.92520833223416,6.8603468709092,6.92520833223416,18439.3008663183,0.0,1.0
1994-05-20,13.88,14.0,13.88,14.0,4900,6.92520833223416,6.98508045038028,6.92520833223416,6.98508045038028,9820.93198314779,0.0,1.0
1994-05-23,13.75,13.88,13.62,13.88,4400,6.8603468709092,6.92520833223416,6.79548540958424,6.92520833223416,8818.79606650005,0.0,1.0
1994-05-24,13.62,13.75,13.5,13.75,2800,6.79548540958424,6.8603468709092,6.73561329143812,6.8603468709092,5611.96113322731,0.0,1.0
1994-05-25,13.5,13.62,13.5,13.5,3300,6.73561329143812,6.79548540958424,6.73561329143812,6.73561329143812,6614.09704987504,0.0,1.0
1994-05-26,13.62,13.62,13.5,13.5,7400,6.79548540958424,6.79548540958424,6.73561329143812,6.73561329143812,14831.6115663865,0.0,1.0
1994-05-27,13.5,13.62,13.37,13.62,6900,6.73561329143812,6.79548540958424,6.67075183011316,6.79548540958424,13829.4756497387,0.0,1.0
1994-05-31,13.62,13.75,13.5,13.62,4500,6.79548540958424,6.8603468709092,6.73561329143812,6.79548540958424,9019.2232498296,0.0,1.0
1994-06-01,13.62,13.88,13.62,13.88,2800,6.79548540958424,6.92520833223416,6.79548540958424,6.92520833223416,5611.96113322731,0.0,1.0
1994-06-02,13.75,13.75,13.62,13.62,3000,6.8603468709092,6.8603468709092,6.79548540958424,6.79548540958424,6012.8154998864,0.0,1.0
1994-06-03,13.75,13.88,13.62,13.62,5300,6.8603468709092,6.92520833223416,6.79548540958424,6.79548540958424,10622.640716466,0.0,1.0
1994-06-06,13.75,13.88,13.75,13.75,3800,6.8603468709092,6.92520833223416,6.8603468709092,6.8603468709092,7616.23296652277,0.0,1.0
1994-06-07,13.75,13.88,13.62,13.88,6800,6.8603468709092,6.92520833223416,6.79548540958424,6.92520833223416,13629.0484664092,0.0,1.0
1994-06-08,13.75,13.75,13.75,13.75,700,6.8603468709092,6.8603468709092,6.8603468709092,6.8603468709092,1402.99028330683,0.0,1.0
1994-06-09,13.62,13.75,13.62,13.75,2200,6.79548540958424,6.8603468709092,6.79548540958424,6.8603468709092,4409.39803325003,0.0,1.0
1994-06-10,13.75,13.75,13.62,13.75,3400,6.8603468709092,6.8603468709092,6.79548540958424,6.8603468709092,6814.52423320459,0.0,1.0
1994-06-13,13.62,13.75,13.62,13.75,3800,6.79548540958424,6.8603468709092,6.79548540958424,6.8603468709092,7616.23296652277,0.0,1.0
1994-06-14,13.75,13.88,13.62,13.62,1700,6.8603468709092,6.92520833223416,6.79548540958424,6.79548540958424,3407.26211660229,0.0,1.0
1994-06-15,13.75,13.88,13.62,13.62,1700,6.8603468709092,6.92520833223416,6.79548540958424,6.79548540958424,3407.26211660229,0.0,1.0
1994-06-16,13.88,13.88,13.62,13.62,1600,6.92520833223416,6.92520833223416,6.79548540958424,6.79548540958424,3206.83493327275,0.0,1.0
1994-06-17,13.75,13.75,13.75,13.75,2200,6.8603468709092,6.8603468709092,6.8603468709092,6.8603468709092,4409.39803325003,0.0,1.0
1994-06-20,13.75,13.75,13.62,13.75,2900,6.8603468709092,6.8603468709092,6.79548540958424,6.8603468709092,5812.38831655685,0.0,1.0
1994-06-21,13.75,13.75,13.62,13.62,3300,6.8603468709092,6.8603468709092,6.79548540958424,6.79548540958424,6614.09704987504,0.0,1.0
1994-06-22,13.75,13.88,13.75,13.75,5000,6.8603468709092,6.92520833223416,6.8603468709092,6.8603468709092,10021.3591664773,0.0,1.0
1994-06-23,13.88,14.0,13.88,14.0,17900,6.92520833223416,6.98508045038028,6.92520833223416,6.98508045038028,35876.4658159888,0.0,1.0
1994-06-24,13.88,13.88,13.75,13.75,1900,6.92520833223416,6.92520833223416,6.8603468709092,6.8603468709092,3808.11648326139,0.0,1.0
1994-06-27,13.62,13.88,13.62,13.62,3100,6.79548540958424,6.92520833223416,6.79548540958424,6.79548540958424,6213.24268321595,0.0,1.0
1994-06-28,13.62,13.75,13.62,13.75,2500,6.79548540958424,6.8603468709092,6.79548540958424,6.8603468709092,5010.67958323867,0.0,1.0
1994-06-29,13.62,13.62,13.62,13.62,300,6.79548540958424,6.79548540958424,6.79548540958424,6.79548540958424,601.28154998864,0.0,1.0
1994-06-30,13.75,13.75,13.75,13.75,1100,6.8603468709092,6.8603468709092,6.8603468709092,6.8603468709092,2204.69901662501,0.0,1.0
1994-07-01,13.88,13.88,13.62,13.75,3700,6.92520833223416,6.92520833223416,6.79548540958424,6.8603468709092,7415.80578319323,0.0,1.0
1994-07-05,13.88,13.88,13.75,13.75,2300,6.92520833223416,6.92520833223416,6.8603468709092,6.8603468709092,4609.82521657957,0.0,1.0
1994-07-06,13.88,13.88,13.75,13.75,500,6.92520833223416,6.92520833223416,6.8603468709092,6.8603468709092,1002.13591664773,0.0,1.0
1994-07-07,14.0,14.0,13.88,13.88,1100,6.98508045038028,6.98508045038028,6.92520833223416,6.92520833223416,2204.69901662501,0.0,1.0
1994-07-08,14.0,14.0,13.75,13.75,4900,6.98508045038028,6.98508045038028,6.8603468709092,6.8603468709092,9820.93198314778,0.0,1.0
1994-07-11,13.88,14.0,13.88,14.0,13600,6.92520833223416,6.98508045038028,6.92520833223416,6.98508045038028,27258.0969328183,0.0,1.0
1994-07-12,13.88,14.0,13.88,13.88,1900,6.92520833223416,6.98508045038028,6.92520833223416,6.92520833223416,3808.11648326139,0.0,1.0
1994-07-13,14.0,14.13,13.88,14.13,3800,6.98508045038028,7.04994191170524,6.92520833223416,7.04994191170524,7616.23296652277,0.0,1.0
1994-07-14,14.0,14.13,14.0,14.0,7500,6.98508045038028,7.04994191170524,6.98508045038028,6.98508045038028,15032.038749716,0.0,1.0
1994-07-15,14.0,14.0,14.0,14.0,900,6.98508045038028,6.98508045038028,6.98508045038028,6.98508045038028,1803.84464996592,0.0,1.0
1994-07-18,14.0,14.13,14.0,14.0,4400,6.98508045038028,7.04994191170524,6.98508045038028,6.98508045038028,8818.79606650005,0.0,1.0
1994-07-19,14.13,14.25,14.13,14.13,5900,7.04994191170524,7.10981402985135,7.04994191170524,7.04994191170524,11825.2038164432,0.0,1.0
1994-07-20,14.13,14.25,14.13,14.25,3300,7.04994191170524,7.10981402985135,7.04994191170524,7.10981402985135,6614.09704987504,0.0,1.0
1994-07-21,14.0,14.0,14.0,14.0,2500,6.98508045038028,6.98508045038028,6.98508045038028,6.98508045038028,5010.67958323866,0.0,1.0
1994-07-22,14.13,14.25,14.0,14.0,2800,7.04994191170524,7.10981402985135,6.98508045038028,6.98508045038028,5611.9611332273,0.0,1.0
1994-07-25,14.13,14.25,14.13,14.25,3000,7.04994191170524,7.10981402985135,7.04994191170524,7.10981402985135,6012.8154998864,0.0,1.0
1994-07-26,14.25,14.25,14.13,14.13,2600,7.10981402985135,7.10981402985135,7.04994191170524,7.04994191170524,5211.10676656821,0.0,1.0
1994-07-27,14.13,14.13,14.13,14.13,1700,7.04994191170524,7.04994191170524,7.04994191170524,7.04994191170524,3407.26211660229,0.0,1.0
1994-07-28,14.13,14.13,14.13,14.13,2300,7.04994191170524,7.04994191170524,7.04994191170524,7.04994191170524,4609.82521657957,0.0,1.0
1994-07-29,14.25,14.25,14.13,14.13,5900,7.10981402985135,7.10981402985135,7.04994191170524,7.04994191170524,11825.2038164433,0.0,1.0
1994-08-01,14.0,14.25,14.0,14.25,3500,6.98508045038028,7.10981402985135,6.98508045038028,7.10981402985135,7014.95141653413,0.0,1.0
1994-08-02,14.0,14.13,14.0,14.0,2600,6.98508045038028,7.04994191170524,6.98508045038028,6.98508045038028,5211.10676656821,0.0,1.0
1994-08-03,14.13,14.13,14.0,14.0,4500,7.04994191170524,7.04994191170524,6.98508045038028,6.98508045038028,9019.2232498296,0.0,1.0
1994-08-04,14.0,14.0,14.0,14.0,200,6.98508045038028,6.98508045038028,6.98508045038028,6.98508045038028,400.854366659093,0.0,1.0
1994-08-05,13.88,14.0,13.88,13.88,12200,6.92520833223416,6.98508045038028,6.92520833223416,6.92520833223416,24452.1163662047,0.0,1.0
1994-08-08,14.0,14.0,13.88,14.0,3600,6.98508045038028,6.98508045038028,6.92520833223416,6.98508045038028,7215.37859986368,0.0,1.0
1994-08-09,13.88,14.0,13.88,13.88,1600,6.92520833223416,6.98508045038028,6.92520833223416,6.92520833223416,3206.83493327275,0.0,1.0
1994-08-10,13.88,14.0,13.88,13.88,2700,6.92520833223416,6.98508045038028,6.92520833223416,6.92520833223416,5411.53394989776,0.0,1.0
1994-08-11,14.0,14.0,13.88,13.88,2600,6.98508045038028,6.98508045038028,6.92520833223416,6.92520833223416,5211.10676656821,0.0,1.0
1994-08-12,14.0,14.13,14.0,14.13,3400,6.98508045038028,7.04994191170524,6.98508045038028,7.04994191170524,6814.52423320458,0.0,1.0
1994-08-15,14.0,14.0,14.0,14.0,400,6.98508045038028,6.98508045038028,6.98508045038028,6.98508045038028,801.708733318186,0.0,1.0
1994-08-16,14.13,14.13,14.0,14.0,1800,7.04994191170524,7.04994191170524,6.98508045038028,6.98508045038028,3607.68929993184,0.0,1.0
1994-08-17,14.0,14.13,14.0,14.0,1800,6.98508045038028,7.04994191170524,6.98508045038028,6.98508045038028,3607.68929993184,0.0,1.0
1994-08-18,14.0,14.13,14.0,14.0,2400,6.98508045038028,7.04994191170524,6.98508045038028,6.98508045038028,4810.25239990912,0.0,1.0
1994-08-19,14.0,14.13,14.0,14.13,5600,6.98508045038028,7.04994191170524,6.98508045038028,7.04994191170524,11223.9222664546,0.0,1.0
1994-08-22,14.0,14.13,14.0,14.13,600,6.98508045038028,7.04994191170524,6.98508045038028,7.04994191170524,1202.56309997728,0.0,1.0
1994-08-23,14.0,14.13,14.0,14.13,1700,6.98508045038028,7.04994191170524,6.98508045038028,7.04994191170524,3407.26211660229,0.0,1.0
1994-08-24,14.0,14.13,14.0,14.0,3100,6.98508045038028,7.04994191170524,6.98508045038028,6.98508045038028,6213.24268321594,0.0,1.0
1994-08-25,14.0,14.0,14.0,14.0,900,6.98508045038028,6.98508045038028,6.98508045038028,6.98508045038028,1803.84464996592,0.0,1.0
1994-08-26,14.13,14.25,14.0,14.13,10800,7.04994191170524,7.10981402985135,6.98508045038028,7.04994191170524,21646.135799591,0.0,1.0
1994-08-29,14.5,14.62,14.25,14.25,10000,7.23454760932243,7.29441972746854,7.10981402985135,7.10981402985135,20042.7183329547,0.0,1.0
1994-08-30,14.37,14.5,14.37,14.5,1300,7.16968614799747,7.23454760932243,7.16968614799747,7.23454760932243,2605.55338328411,0.0,1.0
1994-08-31,14.25,14.37,14.13,14.37,4800,7.10981402985135,7.16968614799747,7.04994191170524,7.16968614799747,9620.50479981824,0.0,1.0
1994-09-01,14.13,14.25,14.13,14.13,2900,7.04994191170524,7.10981402985135,7.04994191170524,7.04994191170524,5812.38831655685,0.0,1.0
1994-09-02,14.13,14.25,14.13,14.25,3900,7.04994191170524,7.10981402985135,7.04994191170524,7.10981402985135,7816.66014985232,0.0,1.0
1994-09-06,14.13,14.25,14.13,14.25,5100,7.04994191170524,7.10981402985135,7.04994191170524,7.10981402985135,10221.7863498069,0.0,1.0
1994-09-07,14.13,14.25,14.13,14.13,2800,7.04994191170524,7.10981402985135,7.04994191170524,7.04994191170524,5611.9611332273,0.0,1.0
1994-09-08,14.13,14.25,14.13,14.25,600,7.04994191170524,7.10981402985135,7.04994191170524,7.10981402985135,1202.56309997728,0.0,1.0
1994-09-09,14.0,14.13,14.0,14.13,1200,6.98508045038028,7.04994191170524,6.98508045038028,7.04994191170524,2405.12619995456,0.0,1.0
1994-09-12,14.13,14.13,14.0,14.13,6400,7.04994191170524,7.04994191170524,6.98508045038028,7.04994191170524,12827.339733091,0.0,1.0
1994-09-13,14.0,14.0,14.0,14.0,1100,6.98508045038028,6.98508045038028,6.98508045038028,6.98508045038028,2204.69901662501,0.0,1.0
1994-09-14,14.13,14.13,14.0,14.0,3600,7.04994191170524,7.04994191170524,6.98508045038028,6.98508045038028,7215.37859986368,0.0,1.0
1994-09-15,14.0,14.13,14.0,14.0,1400,6.98508045038028,7.04994191170524,6.98508045038028,6.98508045038028,2805.98056661365,0.0,1.0
1994-09-16,14.0,14.0,14.0,14.0,800,6.98508045038028,6.98508045038028,6.98508045038028,6.98508045038028,1603.41746663637,0.0,1.0
1994-09-19,14.0,14.13,14.0,14.0,1900,6.98508045038028,7.04994191170524,6.98508045038028,6.98508045038028,3808.11648326138,0.0,1.0
1994-09-20,13.88,14.13,13.88,14.13,5900,6.92520833223416,7.04994191170524,6.92520833223416,7.04994191170524,11825.2038164433,0.0,1.0
1994-09-21,13.75,14.0,13.75,13.88,5700,6.8603468709092,6.98508045038028,6.8603468709092,6.92520833223416,11424.3494497842,0.0,1.0
1994-09-22,13.75,13.88,13.75,13.75,2000,6.8603468709092,6.92520833223416,6.8603468709092,6.8603468709092,4008.54366659093,0.0,1.0
1994-09-23,13.75,13.88,13.75,13.88,900,6.8603468709092,6.92520833223416,6.8603468709092,6.92520833223416,1803.84464996592,0.0,1.0
1994-09-26,13.75,13.75,13.62,13.75,3700,6.8603468709092,6.8603468709092,6.79548540958424,6.8603468709092,7415.80578319323,0.0,1.0
1994-09-27,13.75,13.75,13.75,13.75,0,6.8603468709092,6.8603468709092,6.8603468709092,6.8603468709092,0,0.0,1.0
1994-09-28,13.5,13.75,13.5,13.62,2900,6.73561329143812,6.8603468709092,6.73561329143812,6.79548540958424,5812.38831655686,0.0,1.0
1994-09-29,13.25,13.62,13.25,13.62,5800,6.61087971196705,6.79548540958424,6.61087971196705,6.79548540958424,11624.7766331137,0.0,1.0
1994-09-30,13.25,13.25,13.25,13.25,3000,6.61087971196705,6.61087971196705,6.61087971196705,6.61087971196705,6012.8154998864,0.0,1.0
1994-10-03,13.37,13.37,13.37,13.37,1300,6.67075183011316,6.67075183011316,6.67075183011316,6.67075183011316,2605.55338328411,0.0,1.0
1994-10-04,13.25,13.37,13.25,13.37,8300,6.61087971196705,6.67075183011316,6.61087971196705,6.67075183011316,16635.4562163524,0.0,1.0
1994-10-05,13.0,13.25,12.75,13.25,9700,6.48614613249597,6.61087971196705,6.36141255302489,6.61087971196705,19441.436782966,0.0,1.0
1994-10-06,12.75,12.88,12.75,12.88,7300,6.36141255302489,6.42627401434985,6.36141255302489,6.42627401434985,14631.1843830569,0.0,1.0
1994-10-07,12.75,12.88,12.62,12.62,5800,6.36141255302489,6.42627401434985,6.29655109169993,6.29655109169993,11624.7766331137,0.0,1.0
1994-10-10,13.0,13.0,12.88,12.88,2200,6.48614613249597,6.48614613249597,6.42627401434985,6.42627401434985,4409.39803325003,0.0,1.0
1994-10-11,13.25,13.25,13.0,13.0,4200,6.61087971196705,6.61087971196705,6.48614613249597,6.48614613249597,8417.94169984096,0.0,1.0
1994-10-12,13.13,13.25,13.13,13.25,1200,6.55100759382093,6.61087971196705,6.55100759382093,6.61087971196705,2405.12619995456,0.0,1.0
1994-10-13,13.25,13.37,13.13,13.13,2000,6.61087971196705,6.67075183011316,6.55100759382093,6.55100759382093,4008.54366659093,0.0,1.0
1994-10-14,13.37,13.37,13.25,13.25,1900,6.67075183011316,6.67075183011316,6.61087971196705,6.61087971196705,3808.11648326139,0.0,1.0
1994-10-17,13.37,13.37,13.25,13.25,2200,6.67075183011316,6.67075183011316,6.61087971196705,6.61087971196705,4409.39803325003,0.0,1.0
1994-10-18,13.25,13.25,13.25,13.25,12900,6.61087971196705,6.61087971196705,6.61087971196705,6.61087971196705,25855.1066495115,0.0,1.0
1994-10-19,13.13,13.37,13.13,13.25,2200,6.55100759382093,6.67075183011316,6.55100759382093,6.61087971196705,4409.39803325003,0.0,1.0
1994-10-20,13.13,13.25,13.13,13.25,3100,6.55100759382093,6.61087971196705,6.55100759382093,6.61087971196705,6213.24268321595,0.0,1.0
1994-10-21,13.0,13.13,13.0,13.13,2600,6.48614613249597,6.55100759382093,6.48614613249597,6.55100759382093,5211.10676656821,0.0,1.0
1994-10-24,12.88,13.25,12.88,13.25,15400,6.42627401434985,6.61087971196705,6.42627401434985,6.61087971196705,30865.7862327502,0.0,1.0
1994-10-25,13.13,13.13,12.88,12.88,2800,6.55100759382093,6.55100759382093,6.42627401434985,6.42627401434985,5611.96113322731,0.0,1.0
1994-10-26,13.0,13.0,13.0,13.0,400,6.48614613249597,6.48614613249597,6.48614613249597,6.48614613249597,801.708733318187,0.0,1.0
1994-10-27,13.0,13.0,12.88,12.88,1700,6.48614613249597,6.48614613249597,6.42627401434985,6.42627401434985,3407.26211660229,0.0,1.0
1994-10-28,13.0,13.0,12.88,12.88,800,6.48614613249597,6.48614613249597,6.42627401434985,6.42627401434985,1603.41746663637,0.0,1.0
1994-10-31,13.0,13.13,13.0,13.13,4400,6.48614613249597,6.55100759382093,6.48614613249597,6.55100759382093,8818.79606650005,0.0,1.0
1994-11-01,13.0,13.0,13.0,13.0,1600,6.48614613249597,6.48614613249597,6.48614613249597,6.48614613249597,3206.83493327275,0.0,1.0
1994-11-02,13.0,13.13,12.88,12.88,3000,6.48614613249597,6.55100759382093,6.42627401434985,6.42627401434985,6012.8154998864,0.0,1.0
1994-11-03,12.88,13.0,12.88,12.88,5300,6.42627401434985,6.48614613249597,6.42627401434985,6.42627401434985,10622.640716466,0.0,1.0
1994-11-04,12.75,12.88,12.75,12.88,7400,6.36141255302489,6.42627401434985,6.36141255302489,6.42627401434985,14831.6115663865,0.0,1.0
1994-11-07,13.0,13.13,13.0,13.0,2500,6.48614613249597,6.55100759382093,6.48614613249597,6.48614613249597,5010.67958323867,0.0,1.0
1994-11-08,12.88,12.88,12.88,12.88,3300,6.42627401434985,6.42627401434985,6.42627401434985,6.42627401434985,6614.09704987505,0.0,1.0
1994-11-09,13.13,13.13,13.0,13.0,1700,6.55100759382093,6.55100759382093,6.48614613249597,6.48614613249597,3407.26211660229,0.0,1.0
1994-11-10,13.0,13.13,13.0,13.13,1900,6.48614613249597,6.55100759382093,6.48614613249597,6.55100759382093,3808.11648326139,0.0,1.0
1994-11-11,12.88,13.0,12.88,13.0,11400,6.42627401434985,6.48614613249597,6.42627401434985,6.48614613249597,22848.6988995683,0.0,1.0
1994-11-14,13.0,13.13,12.88,13.0,2600,6.48614613249597,6.55100759382093,6.42627401434985,6.48614613249597,5211.10676656821,0.0,1.0
1994-11-15,12.88,13.0,12.88,13.0,1200,6.42627401434985,6.48614613249597,6.42627401434985,6.48614613249597,2405.12619995456,0.0,1.0
1994-11-16,13.0,13.0,13.0,13.0,1200,6.48614613249597,6.48614613249597,6.48614613249597,6.48614613249597,2405.12619995456,0.0,1.0
1994-11-17,13.0,13.0,12.88,12.88,2200,6.48614613249597,6.48614613249597,6.42627401434985,6.42627401434985,4409.39803325003,0.0,1.0
1994-11-18,13.0,13.0,13.0,13.0,1400,6.48614613249597,6.48614613249597,6.48614613249597,6.48614613249597,2805.98056661365,0.0,1.0
1994-11-21,13.13,13.37,13.13,13.13,9000,6.55100759382093,6.67075183011316,6.55100759382093,6.55100759382093,18038.4464996592,0.0,1.0
1994-11-22,13.5,13.5,13.13,13.25,4200,6.73561329143812,6.73561329143812,6.55100759382093,6.61087971196705,8417.94169984097,0.0,1.0
1994-11-23,13.37,13.37,13.37,13.37,500,6.67075183011316,6.67075183011316,6.67075183011316,6.67075183011316,1002.13591664773,0.0,1.0
1994-11-25,13.13,13.37,13.13,13.37,1300,6.55100759382093,6.67075183011316,6.55100759382093,6.67075183011316,2605.55338328411,0.0,1.0
1994-11-28,13.25,13.37,13.13,13.13,6000,6.61087971196705,6.67075183011316,6.55100759382093,6.55100759382093,12025.6309997728,0.0,1.0
1994-11-29,13.5,13.75,13.37,13.5,12800,6.73561329143812,6.8603468709092,6.67075183011316,6.73561329143812,25654.679466182,0.0,1.0
1994-11-30,13.37,13.37,13.37,13.37,800,6.67075183011316,6.67075183011316,6.67075183011316,6.67075183011316,1603.41746663637,0.0,1.0
1994-12-01,13.37,13.37,13.37,13.37,1200,6.67075183011316,6.67075183011316,6.67075183011316,6.67075183011316,2405.12619995456,0.0,1.0
1994-12-02,13.5,13.5,13.37,13.5,3600,6.73561329143812,6.73561329143812,6.67075183011316,6.73561329143812,7215.37859986368,0.0,1.0
1994-12-05,13.75,13.75,13.5,13.62,1300,6.8603468709092,6.8603468709092,6.73561329143812,6.79548540958424,2605.55338328411,0.0,1.0
1994-12-06,13.75,13.75,13.62,13.62,1800,6.8603468709092,6.8603468709092,6.79548540958424,6.79548540958424,3607.68929993184,0.0,1.0
1994-12-07,13.62,13.88,13.62,13.62,3500,6.79548540958424,6.92520833223416,6.79548540958424,6.79548540958424,7014.95141653413,0.0,1.0
1994-12-08,13.75,13.75,13.62,13.62,1600,6.8603468709092,6.8603468709092,6.79548540958424,6.79548540958424,3206.83493327275,0.0,1.0
1994-12-09,13.5,13.5,13.25,13.37,5700,6.73561329143812,6.73561329143812,6.61087971196705,6.67075183011316,11424.3494497842,0.0,1.0
1994-12-12,13.37,13.5,13.37,13.37,2300,6.67075183011316,6.73561329143812,6.67075183011316,6.67075183011316,4609.82521657958,0.0,1.0
1994-12-13,13.37,13.37,13.37,13.37,1200,6.67075183011316,6.67075183011316,6.67075183011316,6.67075183011316,2405.12619995456,0.0,1.0
1994-12-14,13.75,13.75,13.25,13.25,3700,6.8603468709092,6.8603468709092,6.61087971196705,6.61087971196705,7415.80578319323,0.0,1.0
1994-12-15,13.5,13.62,13.5,13.5,700,6.73561329143812,6.79548540958424,6.73561329143812,6.73561329143812,1402.99028330683,0.0,1.0
1994-12-16,13.5,13.5,13.5,13.5,2000,6.73561329143812,6.73561329143812,6.73561329143812,6.73561329143812,4008.54366659094,0.0,1.0
1994-12-19,13.62,13.62,13.5,13.5,800,6.79548540958424,6.79548540958424,6.73561329143812,6.73561329143812,1603.41746663637,0.0,1.0
1994-12-20,13.13,13.62,13.13,13.37,6900,6.55100759382093,6.79548540958424,6.55100759382093,6.67075183011316,13829.4756497387,0.0,1.0
1994-12-21,13.0,13.25,13.0,13.13,3800,6.48614613249597,6.61087971196705,6.48614613249597,6.55100759382093,7616.23296652277,0.0,1.0
1994-12-22,13.13,13.37,12.88,12.88,1700,6.55100759382093,6.67075183011316,6.42627401434985,6.42627401434985,3407.26211660229,0.0,1.0
1994-12-23,13.25,13.37,13.0,13.0,2500,6.61087971196705,6.67075183011316,6.48614613249597,6.48614613249597,5010.67958323866,0.0,1.0
1994-12-27,12.88,13.13,12.88,13.13,3600,6.42627401434985,6.55100759382093,6.42627401434985,6.55100759382093,7215.37859986369,0.0,1.0
1994-12-28,12.88,13.0,12.88,12.88,2000,6.42627401434985,6.48614613249597,6.42627401434985,6.42627401434985,4008.54366659094,0.0,1.0
1994-12-29,12.88,13.0,12.88,12.88,3600,6.42627401434985,6.48614613249597,6.42627401434985,6.42627401434985,7215.37859986369,0.0,1.0
1994-12-30,12.88,13.0,12.75,12.75,6300,6.42627401434985,6.48614613249597,6.36141255302489,6.36141255302489,12626.9125497614,0.0,1.0
1995-01-03,12.88,13.0,12.88,13.0,600,6.42627401434985,6.48614613249597,6.42627401434985,6.48614613249597,1202.56309997728,0.0,1.0
1995-01-04,12.88,12.88,12.88,12.88,1100,6.42627401434985,6.42627401434985,6.42627401434985,6.42627401434985,2204.69901662502,0.0,1.0
1995-01-05,13.0,13.13,13.0,13.0,2900,6.48614613249597,6.55100759382093,6.48614613249597,6.48614613249597,5812.38831655685,0.0,1.0
1995-01-06,13.0,13.13,13.0,13.13,1100,6.48614613249597,6.55100759382093,6.48614613249597,6.55100759382093,2204.69901662501,0.0,1.0
1995-01-09,13.0,13.0,13.0,13.0,700,6.48614613249597,6.48614613249597,6.48614613249597,6.48614613249597,1402.99028330683,0.0,1.0
1995-01-10,12.75,12.88,12.75,12.88,4200,6.36141255302489,6.42627401434985,6.36141255302489,6.42627401434985,8417.94169984097,0.0,1.0
1995-01-11,12.75,12.88,12.75,12.88,3600,6.36141255302489,6.42627401434985,6.36141255302489,6.42627401434985,7215.37859986368,0.0,1.0
1995-01-12,12.75,12.88,12.75,12.75,5500,6.36141255302489,6.42627401434985,6.36141255302489,6.36141255302489,11023.4950831251,0.0,1.0
1995-01-13,13.0,13.0,12.75,12.75,1800,6.48614613249597,6.48614613249597,6.36141255302489,6.36141255302489,3607.68929993184,0.0,1.0
1995-01-16,13.0,13.0,13.0,13.0,1200,6.48614613249597,6.48614613249597,6.48614613249597,6.48614613249597,2405.12619995456,0.0,1.0
1995-01-17,12.88,13.13,12.88,13.13,2300,6.42627401434985,6.55100759382093,6.42627401434985,6.55100759382093,4609.82521657958,0.0,1.0
1995-01-18,12.62,12.88,12.62,12.75,3100,6.29655109169993,6.42627401434985,6.29655109169993,6.36141255302489,6213.24268321595,0.0,1.0
1995-01-19,12.75,12.75,12.75,12.75,1100,6.36141255302489,6.36141255302489,6.36141255302489,6.36141255302489,2204.69901662501,0.0,1.0
1995-01-20,12.75,12.88,12.62,12.75,1700,6.36141255302489,6.42627401434985,6.29655109169993,6.36141255302489,3407.2621166023,0.0,1.0
1995-01-23,12.62,13.0,12.62,12.75,2800,6.29655109169993,6.48614613249597,6.29655109169993,6.36141255302489,5611.96113322731,0.0,1.0
1995-01-24,12.62,12.62,12.62,12.62,0,6.29655109169993,6.29655109169993,6.29655109169993,6.29655109169993,0,0.0,1.0
1995-01-25,12.62,12.62,12.62,12.62,1400,6.29655109169993,6.29655109169993,6.29655109169993,6.29655109169993,2805.98056661365,0.0,1.0
1995-01-26,12.75,12.75,12.62,12.62,1100,6.36141255302489,6.36141255302489,6.29655109169993,6.29655109169993,2204.69901662501,0.0,1.0
1995-01-27,12.75,12.75,12.5,12.62,3300,6.36141255302489,6.36141255302489,6.23667897355382,6.29655109169993,6614.09704987504,0.0,1.0
1995-01-30,12.75,12.75,12.62,12.62,400,6.36141255302489,6.36141255302489,6.29655109169993,6.29655109169993,801.708733318187,0.0,1.0
1995-01-31,12.62,12.75,12.62,12.62,2900,6.29655109169993,6.36141255302489,6.29655109169993,6.29655109169993,5812.38831655686,0.0,1.0
1995-02-01,12.75,12.88,12.62,12.62,700,6.36141255302489,6.42627401434985,6.29655109169993,6.29655109169993,1402.99028330683,0.0,1.0
1995-02-02,12.75,12.88,12.62,12.62,2900,6.36141255302489,6.42627401434985,6.29655109169993,6.29655109169993,5812.38831655686,0.0,1.0
1995-02-03,12.75,12.88,12.75,12.88,1600,6.36141255302489,6.42627401434985,6.36141255302489,6.42627401434985,3206.83493327275,0.0,1.0
1995-02-06,12.75,12.88,12.75,12.88,1700,6.36141255302489,6.42627401434985,6.36141255302489,6.42627401434985,3407.2621166023,0.0,1.0
1995-02-07,12.62,12.88,12.62,12.88,1800,6.29655109169993,6.42627401434985,6.29655109169993,6.42627401434985,3607.68929993184,0.0,1.0
1995-02-08,12.62,12.62,12.62,12.62,100,6.29655109169993,6.29655109169993,6.29655109169993,6.29655109169993,200.427183329547,0.0,1.0
1995-02-09,12.62,12.88,12.62,12.62,3800,6.29655109169993,6.42627401434985,6.29655109169993,6.29655109169993,7616.23296652278,0.0,1.0
1995-02-10,12.62,12.62,12.62,12.62,8600,6.29655109169993,6.29655109169993,6.29655109169993,6.29655109169993,17236.737766341,0.0,1.0
1995-02-13,12.62,12.75,12.5,12.5,6300,6.29655109169993,6.36141255302489,6.23667897355382,6.23667897355382,12626.9125497614,0.0,1.0
1995-02-14,12.75,12.75,12.62,12.75,2000,6.36141255302489,6.36141255302489,6.29655109169993,6.36141255302489,4008.54366659094,0.0,1.0
1995-02-15,12.62,12.88,12.62,12.62,2200,6.29655109169993,6.42627401434985,6.29655109169993,6.29655109169993,4409.39803325003,0.0,1.0
1995-02-16,12.62,12.75,12.62,12.75,1300,6.29655109169993,6.36141255302489,6.29655109169993,6.36141255302489,2605.55338328411,0.0,1.0
1995-02-17,12.62,12.75,12.62,12.62,4500,6.29655109169993,6.36141255302489,6.29655109169993,6.29655109169993,9019.22324982961,0.0,1.0
1995-02-21,12.62,12.62,12.62,12.62,700,6.29655109169993,6.29655109169993,6.29655109169993,6.29655109169993,1402.99028330683,0.0,1.0
1995-02-22,12.62,12.75,12.62,12.75,2900,6.29655109169993,6.36141255302489,6.29655109169993,6.36141255302489,5812.38831655686,0.0,1.0
1995-02-23,12.75,12.75,12.62,12.62,1700,6.36141255302489,6.36141255302489,6.29655109169993,6.29655109169993,3407.2621166023,0.0,1.0
1995-02-24,12.62,12.88,12.62,12.62,2800,6.29655109169993,6.42627401434985,6.29655109169993,6.29655109169993,5611.96113322731,0.0,1.0
1995-02-27,12.62,12.75,12.62,12.75,4100,6.29655109169993,6.36141255302489,6.29655109169993,6.36141255302489,8217.51451651142,0.0,1.0
1995-02-28,12.75,12.75,12.62,12.62,500,6.36141255302489,6.36141255302489,6.29655109169993,6.29655109169993,1002.13591664773,0.0,1.0
1995-03-01,12.62,12.62,12.5,12.62,5100,6.29655109169993,6.29655109169993,6.23667897355382,6.29655109169993,10221.7863498069,0.0,1.0
1995-03-02,12.5,12.5,12.5,12.5,500,6.23667897355382,6.23667897355382,6.23667897355382,6.23667897355382,1002.13591664773,0.0,1.0
1995-03-03,12.5,12.75,12.5,12.5,3000,6.23667897355382,6.36141255302489,6.23667897355382,6.23667897355382,6012.8154998864,0.0,1.0
1995-03-06,12.5,12.5,12.5,12.5,1200,6.23667897355382,6.23667897355382,6.23667897355382,6.23667897355382,2405.12619995456,0.0,1.0
1995-03-07,12.38,12.5,12.38,12.5,700,6.1768068554077,6.23667897355382,6.1768068554077,6.23667897355382,1402.99028330683,0.0,1.0
1995-03-08,12.62,12.88,12.5,12.5,13200,6.29655109169993,6.42627401434985,6.23667897355382,6.23667897355382,26456.3881995002,0.0,1.0
1995-03-09,12.5,12.62,12.5,12.62,3600,6.23667897355382,6.29655109169993,6.23667897355382,6.29655109169993,7215.37859986368,0.0,1.0
1995-03-10,12.5,12.5,12.5,12.5,4000,6.23667897355382,6.23667897355382,6.23667897355382,6.23667897355382,8017.08733318186,0.0,1.0
1995-03-13,12.38,12.38,12.38,12.38,2600,6.1768068554077,6.1768068554077,6.1768068554077,6.1768068554077,5211.10676656821,0.0,1.0
1995-03-14,12.25,12.38,12.25,12.38,7500,6.11194539408274,6.1768068554077,6.11194539408274,6.1768068554077,15032.038749716,0.0,1.0
1995-03-15,12.38,12.62,12.25,12.25,6600,6.1768068554077,6.29655109169993,6.11194539408274,6.11194539408274,13228.1940997501,0.0,1.0
1995-03-16,12.62,12.75,12.5,12.62,4500,6.29655109169993,6.36141255302489,6.23667897355382,6.29655109169993,9019.22324982961,0.0,1.0
1995-03-17,12.5,12.75,12.5,12.62,2500,6.23667897355382,6.36141255302489,6.23667897355382,6.29655109169993,5010.67958323867,0.0,1.0
1995-03-20,12.75,12.75,12.5,12.5,3100,6.36141255302489,6.36141255302489,6.23667897355382,6.23667897355382,6213.24268321595,0.0,1.0
1995-03-21,12.75,12.75,12.5,12.5,900,6.36141255302489,6.36141255302489,6.23667897355382,6.23667897355382,1803.84464996592,0.0,1.0
1995-03-22,12.5,12.62,12.5,12.62,1700,6.23667897355382,6.29655109169993,6.23667897355382,6.29655109169993,3407.26211660229,0.0,1.0
1995-03-23,12.5,12.62,12.5,12.62,600,6.23667897355382,6.29655109169993,6.23667897355382,6.29655109169993,1202.56309997728,0.0,1.0
1995-03-24,12.62,12.62,12.5,12.5,1700,6.29655109169993,6.29655109169993,6.23667897355382,6.23667897355382,3407.2621166023,0.0,1.0
1995-03-27,12.5,12.62,12.5,12.5,2300,6.23667897355382,6.29655109169993,6.23667897355382,6.23667897355382,4609.82521657957,0.0,1.0
1995-03-28,12.5,12.62,12.5,12.62,2400,6.23667897355382,6.29655109169993,6.23667897355382,6.29655109169993,4810.25239990912,0.0,1.0
1995-03-29,12.75,12.88,12.62,12.62,7400,6.36141255302489,6.42627401434985,6.29655109169993,6.29655109169993,14831.6115663865,0.0,1.0
1995-03-30,12.62,12.62,12.5,12.62,5900,6.29655109169993,6.29655109169993,6.23667897355382,6.29655109169993,11825.2038164433,0.0,1.0
1995-03-31,12.38,12.5,12.38,12.5,2800,6.1768068554077,6.23667897355382,6.1768068554077,6.23667897355382,5611.96113322731,0.0,1.0
1995-04-03,12.38,12.62,12.38,12.5,5200,6.1768068554077,6.29655109169993,6.1768068554077,6.23667897355382,10422.2135331364,0.0,1.0
1995-04-04,12.62,12.62,12.38,12.38,1700,6.29655109169993,6.29655109169993,6.1768068554077,6.1768068554077,3407.2621166023,0.0,1.0
1995-04-05,12.62,12.88,12.5,12.5,24300,6.29655109169993,6.42627401434985,6.23667897355382,6.23667897355382,48703.8055490799,0.0,1.0
1995-04-06,12.5,12.62,12.5,12.62,3000,6.23667897355382,6.29655109169993,6.23667897355382,6.29655109169993,6012.8154998864,0.0,1.0
1995-04-07,12.5,12.62,12.5,12.5,1800,6.23667897355382,6.29655109169993,6.23667897355382,6.23667897355382,3607.68929993184,0.0,1.0
1995-04-10,12.5,12.5,12.5,12.5,300,6.23667897355382,6.23667897355382,6.23667897355382,6.23667897355382,601.28154998864,0.0,1.0
1995-04-11,12.75,12.88,12.5,12.5,5900,6.36141255302489,6.42627401434985,6.23667897355382,6.23667897355382,11825.2038164433,0.0,1.0
1995-04-12,12.5,12.62,12.5,12.62,4600,6.23667897355382,6.29655109169993,6.23667897355382,6.29655109169993,9219.65043315914,0.0,1.0
1995-04-13,12.62,12.62,12.5,12.5,2900,6.29655109169993,6.29655109169993,6.23667897355382,6.23667897355382,5812.38831655686,0.0,1.0
1995-04-17,12.62,12.62,12.62,12.62,2000,6.29655109169993,6.29655109169993,6.29655109169993,6.29655109169993,4008.54366659094,0.0,1.0
1995-04-18,12.62,12.75,12.5,12.5,5000,6.29655109169993,6.36141255302489,6.23667897355382,6.23667897355382,10021.3591664773,0.0,1.0
1995-04-19,12.62,12.62,12.62,12.62,700,6.29655109169993,6.29655109169993,6.29655109169993,6.29655109169993,1402.99028330683,0.0,1.0
1995-04-20,12.62,12.62,12.5,12.5,2700,6.29655109169993,6.29655109169993,6.23667897355382,6.23667897355382,5411.53394989776,0.0,1.0
1995-04-21,12.38,12.5,12.38,12.5,6800,6.1768068554077,6.23667897355382,6.1768068554077,6.23667897355382,13629.0484664092,0.0,1.0
1995-04-24,12.75,12.75,12.5,12.5,9400,6.36141255302489,6.36141255302489,6.23667897355382,6.23667897355382,18840.1552329774,0.0,1.0
1995-04-25,12.38,12.62,12.38,12.62,5600,6.1768068554077,6.29655109169993,6.1768068554077,6.29655109169993,11223.9222664546,0.0,1.0
1995-04-26,12.38,12.62,12.38,12.62,6800,6.1768068554077,6.29655109169993,6.1768068554077,6.29655109169993,13629.0484664092,0.0,1.0
1995-04-27,12.38,12.38,12.38,12.38,600,6.1768068554077,6.1768068554077,6.1768068554077,6.1768068554077,1202.56309997728,0.0,1.0
1995-04-28,12.25,12.38,12.25,12.38,19000,6.11194539408274,6.1768068554077,6.11194539408274,6.1768068554077,38081.1648326139,0.0,1.0
1995-05-01,12.25,12.38,12.25,12.25,7900,6.11194539408274,6.1768068554077,6.11194539408274,6.11194539408274,15833.7474830342,0.0,1.0
1995-05-02,12.38,12.38,12.38,12.38,700,6.1768068554077,6.1768068554077,6.1768068554077,6.1768068554077,1402.99028330683,0.0,1.0
1995-05-03,12.38,12.38,12.38,12.38,2000,6.1768068554077,6.1768068554077,6.1768068554077,6.1768068554077,4008.54366659093,0.0,1.0
1995-05-04,12.5,12.5,12.38,12.38,3300,6.23667897355382,6.23667897355382,6.1768068554077,6.1768068554077,6614.09704987504,0.0,1.0
1995-05-05,12.38,12.62,12.38,12.5,4700,6.1768068554077,6.29655109169993,6.1768068554077,6.23667897355382,9420.0776164887,0.0,1.0
1995-05-08,12.38,12.5,12.38,12.38,2300,6.1768068554077,6.23667897355382,6.1768068554077,6.1768068554077,4609.82521657957,0.0,1.0
1995-05-09,12.62,12.62,12.5,12.5,7900,6.29655109169993,6.29655109169993,6.23667897355382,6.23667897355382,15833.7474830342,0.0,1.0
1995-05-10,12.88,12.88,12.5,12.5,12500,6.42627401434985,6.42627401434985,6.23667897355382,6.23667897355382,25053.3979161934,0.0,1.0
1995-05-11,12.62,12.88,12.62,12.88,9000,6.29655109169993,6.42627401434985,6.29655109169993,6.42627401434985,18038.4464996592,0.0,1.0
1995-05-12,12.88,12.88,12.62,12.62,1200,6.42627401434985,6.42627401434985,6.29655109169993,6.29655109169993,2405.12619995456,0.0,1.0
1995-05-15,13.37,13.37,12.75,12.75,19900,6.67075183011316,6.67075183011316,6.36141255302489,6.36141255302489,39885.0094825798,0.0,1.0
1995-05-16,13.62,13.62,13.37,13.37,91000,6.79548540958424,6.79548540958424,6.67075183011316,6.67075183011316,182388.736829887,0.0,1.0
1995-05-17,13.25,13.75,13.25,13.62,2300,6.61087971196705,6.8603468709092,6.61087971196705,6.79548540958424,4609.82521657957,0.0,1.0
1995-05-18,13.0,13.13,13.0,13.13,3400,6.48614613249597,6.55100759382093,6.48614613249597,6.55100759382093,6814.52423320459,0.0,1.0
1995-05-19,13.37,13.37,13.0,13.0,3300,6.67075183011316,6.67075183011316,6.48614613249597,6.48614613249597,6614.09704987504,0.0,1.0
1995-05-22,13.5,13.62,13.25,13.5,2700,6.73561329143812,6.79548540958424,6.61087971196705,6.73561329143812,5411.53394989776,0.0,1.0
1995-05-23,14.13,14.25,13.75,13.75,9400,7.04994191170524,7.10981402985135,6.8603468709092,6.8603468709092,18840.1552329774,0.0,1.0
1995-05-24,13.5,14.25,13.5,14.0,6800,6.73561329143812,7.10981402985135,6.73561329143812,6.98508045038028,13629.0484664092,0.0,1.0
1995-05-25,13.88,13.88,13.5,13.5,900,6.92520833223416,6.92520833223416,6.73561329143812,6.73561329143812,1803.84464996592,0.0,1.0
1995-05-26,14.0,14.0,13.62,13.62,3500,6.98508045038028,6.98508045038028,6.79548540958424,6.79548540958424,7014.95141653413,0.0,1.0
1995-05-30,13.62,13.88,13.62,13.88,6700,6.79548540958424,6.92520833223416,6.79548540958424,6.92520833223416,13428.6212830796,0.0,1.0
1995-05-31,13.88,13.88,13.62,13.62,2300,6.92520833223416,6.92520833223416,6.79548540958424,6.79548540958424,4609.82521657957,0.0,1.0
1995-06-01,13.75,14.0,13.75,13.75,4700,6.8603468709092,6.98508045038028,6.8603468709092,6.8603468709092,9420.07761648869,0.0,1.0
1995-06-02,14.0,14.0,13.88,14.0,4000,6.98508045038028,6.98508045038028,6.92520833223416,6.98508045038028,8017.08733318186,0.0,1.0
1995-06-05,14.13,14.13,13.88,13.88,10600,7.04994191170524,7.04994191170524,6.92520833223416,6.92520833223416,21245.2814329319,0.0,1.0
1995-06-06,13.88,14.25,13.88,14.13,2700,6.92520833223416,7.10981402985135,6.92520833223416,7.04994191170524,5411.53394989776,0.0,1.0
1995-06-07,13.62,13.62,13.62,13.62,1400,6.79548540958424,6.79548540958424,6.79548540958424,6.79548540958424,2805.98056661365,0.0,1.0
1995-06-08,13.62,13.62,13.62,13.62,1700,6.79548540958424,6.79548540958424,6.79548540958424,6.79548540958424,3407.26211660229,0.0,1.0
1995-06-09,13.62,13.88,13.62,13.88,3700,6.79548540958424,6.92520833223416,6.79548540958424,6.92520833223416,7415.80578319323,0.0,1.0
1995-06-12,13.88,14.0,13.88,13.88,2900,6.92520833223416,6.98508045038028,6.92520833223416,6.92520833223416,5812.38831655685,0.0,1.0
1995-06-13,14.25,14.25,14.0,14.0,3900,7.10981402985135,7.10981402985135,6.98508045038028,6.98508045038028,7816.66014985232,0.0,1.0
1995-06-14,14.25,14.25,14.25,14.25,400,7.10981402985135,7.10981402985135,7.10981402985135,7.10981402985135,801.708733318187,0.0,1.0
1995-06-15,14.0,14.0,13.62,14.0,7700,6.98508045038028,6.98508045038028,6.79548540958424,6.98508045038028,15432.8931163751,0.0,1.0
1995-06-16,14.13,14.25,13.88,13.88,4500,7.04994191170524,7.10981402985135,6.92520833223416,6.92520833223416,9019.2232498296,0.0,1.0
1995-06-19,14.13,14.25,14.0,14.13,3400,7.04994191170524,7.10981402985135,6.98508045038028,7.04994191170524,6814.52423320458,0.0,1.0
1995-06-20,14.25,14.25,13.75,13.88,7000,7.10981402985135,7.10981402985135,6.8603468709092,6.92520833223416,14029.9028330683,0.0,1.0
1995-06-21,14.5,14.5,14.13,14.13,3900,7.23454760932243,7.23454760932243,7.04994191170524,7.04994191170524,7816.66014985232,0.0,1.0
1995-06-22,14.37,14.5,14.37,14.37,1500,7.16968614799747,7.23454760932243,7.16968614799747,7.16968614799747,3006.4077499432,0.0,1.0
1995-06-23,14.5,14.75,14.25,14.25,2600,7.23454760932243,7.3592811887935,7.10981402985135,7.10981402985135,5211.10676656821,0.0,1.0
1995-06-26,14.37,14.5,14.37,14.5,4400,7.16968614799747,7.23454760932243,7.16968614799747,7.23454760932243,8818.79606650005,0.0,1.0
1995-06-27,14.37,14.5,14.25,14.37,3900,7.16968614799747,7.23454760932243,7.10981402985135,7.16968614799747,7816.66014985232,0.0,1.0
1995-06-28,14.37,14.37,14.37,14.37,1200,7.16968614799747,7.16968614799747,7.16968614799747,7.16968614799747,2405.12619995456,0.0,1.0
1995-06-29,14.25,14.25,14.25,14.25,800,7.10981402985135,7.10981402985135,7.10981402985135,7.10981402985135,1603.41746663637,0.0,1.0
1995-06-30,14.37,14.37,14.25,14.25,2300,7.16968614799747,7.16968614799747,7.10981402985135,7.10981402985135,4609.82521657957,0.0,1.0
1995-07-03,14.37,14.5,14.37,14.37,1500,7.16968614799747,7.23454760932243,7.16968614799747,7.16968614799747,3006.4077499432,0.0,1.0
1995-07-05,14.25,14.25,14.25,14.25,200,7.10981402985135,7.10981402985135,7.10981402985135,7.10981402985135,400.854366659094,0.0,1.0
1995-07-06,14.25,14.5,14.25,14.5,5300,7.10981402985135,7.23454760932243,7.10981402985135,7.23454760932243,10622.640716466,0.0,1.0
1995-07-07,13.88,14.5,13.88,14.5,11800,6.92520833223416,7.23454760932243,6.92520833223416,7.23454760932243,23650.4076328865,0.0,1.0
1995-07-10,14.13,14.37,14.13,14.13,7000,7.04994191170524,7.16968614799747,7.04994191170524,7.04994191170524,14029.9028330683,0.0,1.0
1995-07-11,14.25,14.25,14.13,14.13,2600,7.10981402985135,7.10981402985135,7.04994191170524,7.04994191170524,5211.10676656821,0.0,1.0
1995-07-12,14.25,14.62,14.25,14.25,8100,7.10981402985135,7.29441972746854,7.10981402985135,7.10981402985135,16234.6018496933,0.0,1.0
1995-07-13,14.37,14.37,14.25,14.25,4000,7.16968614799747,7.16968614799747,7.10981402985135,7.10981402985135,8017.08733318187,0.0,1.0
1995-07-14,14.25,14.37,14.25,14.25,4100,7.10981402985135,7.16968614799747,7.10981402985135,7.10981402985135,8217.51451651142,0.0,1.0
1995-07-17,14.5,14.75,14.37,14.37,10000,7.23454760932243,7.3592811887935,7.16968614799747,7.16968614799747,20042.7183329547,0.0,1.0
1995-07-18,14.62,14.75,14.62,14.62,3100,7.29441972746854,7.3592811887935,7.29441972746854,7.29441972746854,6213.24268321595,0.0,1.0
1995-07-19,14.37,14.62,14.37,14.5,3500,7.16968614799747,7.29441972746854,7.16968614799747,7.23454760932243,7014.95141653413,0.0,1.0
1995-07-20,14.25,14.37,14.25,14.37,3700,7.10981402985135,7.16968614799747,7.10981402985135,7.16968614799747,7415.80578319323,0.0,1.0
1995-07-21,14.13,14.25,14.13,14.13,6800,7.04994191170524,7.10981402985135,7.04994191170524,7.04994191170524,13629.0484664092,0.0,1.0
1995-07-24,14.13,14.37,14.13,14.13,2400,7.04994191170524,7.16968614799747,7.04994191170524,7.04994191170524,4810.25239990912,0.0,1.0
1995-07-25,14.37,14.5,14.37,14.37,4400,7.16968614799747,7.23454760932243,7.16968614799747,7.16968614799747,8818.79606650005,0.0,1.0
1995-07-26,14.5,14.75,14.37,14.37,11200,7.23454760932243,7.3592811887935,7.16968614799747,7.16968614799747,22447.8445329092,0.0,1.0
1995-07-27,14.5,14.75,14.5,14.5,2800,7.23454760932243,7.3592811887935,7.23454760932243,7.23454760932243,5611.96113322731,0.0,1.0
1995-07-28,14.5,14.5,14.5,14.5,600,7.23454760932243,7.23454760932243,7.23454760932243,7.23454760932243,1202.56309997728,0.0,1.0
1995-07-31,14.5,14.75,14.5,14.5,2900,7.23454760932243,7.3592811887935,7.23454760932243,7.23454760932243,5812.38831655685,0.0,1.0
1995-08-01,14.37,14.75,14.37,14.75,3000,7.16968614799747,7.3592811887935,7.16968614799747,7.3592811887935,6012.8154998864,0.0,1.0
1995-08-02,14.25,14.5,14.25,14.37,3900,7.10981402985135,7.23454760932243,7.10981402985135,7.16968614799747,7816.66014985232,0.0,1.0
1995-08-03,14.13,14.25,14.13,14.25,7200,7.04994191170524,7.10981402985135,7.04994191170524,7.10981402985135,14430.7571997274,0.0,1.0
1995-08-04,14.13,14.25,14.13,14.25,5500,7.04994191170524,7.10981402985135,7.04994191170524,7.10981402985135,11023.4950831251,0.0,1.0
1995-08-07,14.13,14.13,14.13,14.13,3400,7.04994191170524,7.04994191170524,7.04994191170524,7.04994191170524,6814.52423320458,0.0,1.0
1995-08-08,14.25,14.25,14.0,14.0,9000,7.10981402985135,7.10981402985135,6.98508045038028,6.98508045038028,18038.4464996592,0.0,1.0
1995-08-09,14.13,14.37,14.13,14.37,4100,7.04994191170524,7.16968614799747,7.04994191170524,7.16968614799747,8217.51451651141,0.0,1.0
1995-08-10,14.25,14.37,14.13,14.13,2200,7.10981402985135,7.16968614799747,7.04994191170524,7.04994191170524,4409.39803325003,0.0,1.0
1995-08-11,14.0,14.13,14.0,14.13,6700,6.98508045038028,7.04994191170524,6.98508045038028,7.04994191170524,13428.6212830796,0.0,1.0
1995-08-14,14.13,14.13,14.13,14.13,3800,7.04994191170524,7.04994191170524,7.04994191170524,7.04994191170524,7616.23296652277,0.0,1.0
1995-08-15,14.13,14.25,14.13,14.13,3600,7.04994191170524,7.10981402985135,7.04994191170524,7.04994191170524,7215.37859986368,0.0,1.0
1995-08-16,14.25,14.25,14.13,14.25,1900,7.10981402985135,7.10981402985135,7.04994191170524,7.10981402985135,3808.11648326139,0.0,1.0
1995-08-17,14.13,14.25,14.13,14.25,1400,7.04994191170524,7.10981402985135,7.04994191170524,7.10981402985135,2805.98056661365,0.0,1.0
1995-08-18,14.13,14.25,14.13,14.25,1100,7.04994191170524,7.10981402985135,7.04994191170524,7.10981402985135,2204.69901662501,0.0,1.0
1995-08-21,14.37,14.5,14.25,14.25,2000,7.16968614799747,7.23454760932243,7.10981402985135,7.10981402985135,4008.54366659093,0.0,1.0
1995-08-22,14.37,14.5,14.13,14.25,6800,7.16968614799747,7.23454760932243,7.04994191170524,7.10981402985135,13629.0484664092,0.0,1.0
1995-08-23,14.25,14.37,14.13,14.37,4100,7.10981402985135,7.16968614799747,7.04994191170524,7.16968614799747,8217.51451651142,0.0,1.0
1995-08-24,14.13,14.25,14.13,14.25,2600,7.04994191170524,7.10981402985135,7.04994191170524,7.10981402985135,5211.10676656821,0.0,1.0
1995-08-25,14.37,14.37,14.13,14.13,12800,7.16968614799747,7.16968614799747,7.04994191170524,7.04994191170524,25654.679466182,0.0,1.0
1995-08-28,14.25,14.37,14.13,14.37,2700,7.10981402985135,7.16968614799747,7.04994191170524,7.16968614799747,5411.53394989776,0.0,1.0
1995-08-29,14.37,14.37,14.37,14.37,12900,7.16968614799747,7.16968614799747,7.16968614799747,7.16968614799747,25855.1066495115,0.0,1.0
1995-08-30,14.25,14.5,14.25,14.5,7300,7.10981402985135,7.23454760932243,7.10981402985135,7.23454760932243,14631.1843830569,0.0,1.0
1995-08-31,14.25,14.37,14.25,14.37,2400,7.10981402985135,7.16968614799747,7.10981402985135,7.16968614799747,4810.25239990912,0.0,1.0
1995-09-01,14.25,14.37,14.25,14.37,1200,7.10981402985135,7.16968614799747,7.10981402985135,7.16968614799747,2405.12619995456,0.0,1.0
1995-09-05,14.25,14.37,14.25,14.37,2400,7.10981402985135,7.16968614799747,7.10981402985135,7.16968614799747,4810.25239990912,0.0,1.0
1995-09-06,14.25,14.5,14.25,14.25,6600,7.10981402985135,7.23454760932243,7.10981402985135,7.10981402985135,13228.1940997501,0.0,1.0
1995-09-07,14.5,14.5,14.25,14.25,1600,7.23454760932243,7.23454760932243,7.10981402985135,7.10981402985135,3206.83493327275,0.0,1.0
1995-09-08,14.25,14.5,14.25,14.5,1400,7.10981402985135,7.23454760932243,7.10981402985135,7.23454760932243,2805.98056661365,0.0,1.0
1995-09-11,14.75,14.88,14.5,14.5,10800,7.3592811887935,7.42414265011846,7.23454760932243,7.23454760932243,21646.1357995911,0.0,1.0
1995-09-12,14.62,14.88,14.62,14.88,6200,7.29441972746854,7.42414265011846,7.29441972746854,7.42414265011846,12426.4853664319,0.0,1.0
1995-09-13,14.62,14.75,14.37,14.75,2900,7.29441972746854,7.3592811887935,7.16968614799747,7.3592811887935,5812.38831655686,0.0,1.0
1995-09-14,14.5,15.0,14.5,14.62,7700,7.23454760932243,7.48401476826458,7.23454760932243,7.29441972746854,15432.8931163751,0.0,1.0
1995-09-15,14.88,14.88,14.5,14.5,7700,7.42414265011846,7.42414265011846,7.23454760932243,7.23454760932243,15432.8931163751,0.0,1.0
1995-09-18,15.25,15.25,14.88,14.88,15400,7.60874834773566,7.60874834773566,7.42414265011846,7.42414265011846,30865.7862327502,0.0,1.0
1995-09-19,15.63,16.0,15.25,15.37,25600,7.79834338853169,7.98294908614889,7.60874834773566,7.66862046588177,51309.358932364,0.0,1.0
1995-09-20,15.5,15.63,15.37,15.63,10400,7.73348192720673,7.79834338853169,7.66862046588177,7.79834338853169,20844.4270662729,0.0,1.0
1995-09-21,15.5,15.5,15.37,15.5,3100,7.73348192720673,7.73348192720673,7.66862046588177,7.73348192720673,6213.24268321595,0.0,1.0
1995-09-22,15.13,15.37,15.13,15.25,4000,7.54887622958954,7.66862046588177,7.54887622958954,7.60874834773566,8017.08733318187,0.0,1.0
1995-09-25,15.5,15.5,15.13,15.37,3300,7.73348192720673,7.73348192720673,7.54887622958954,7.66862046588177,6614.09704987504,0.0,1.0
1995-09-26,15.13,15.5,15.13,15.5,2900,7.54887622958954,7.73348192720673,7.54887622958954,7.73348192720673,5812.38831655685,0.0,1.0
1995-09-27,15.13,15.37,15.0,15.25,5700,7.54887622958954,7.66862046588177,7.48401476826458,7.60874834773566,11424.3494497842,0.0,1.0
1995-09-28,15.37,15.37,15.13,15.37,3500,7.66862046588177,7.66862046588177,7.54887622958954,7.66862046588177,7014.95141653414,0.0,1.0
1995-09-29,15.0,15.25,15.0,15.25,5700,7.48401476826458,7.60874834773566,7.48401476826458,7.60874834773566,11424.3494497842,0.0,1.0
1995-10-02,15.37,15.5,15.13,15.25,5700,7.66862046588177,7.73348192720673,7.54887622958954,7.60874834773566,11424.3494497842,0.0,1.0
1995-10-03,15.37,15.5,15.37,15.5,1500,7.66862046588177,7.73348192720673,7.66862046588177,7.73348192720673,3006.4077499432,0.0,1.0
1995-10-04,15.37,15.37,15.25,15.37,4600,7.66862046588177,7.66862046588177,7.60874834773566,7.66862046588177,9219.65043315915,0.0,1.0
1995-10-05,15.37,15.37,15.25,15.25,700,7.66862046588177,7.66862046588177,7.60874834773566,7.60874834773566,1402.99028330683,0.0,1.0
1995-10-06,15.37,15.5,15.25,15.25,3900,7.66862046588177,7.73348192720673,7.60874834773566,7.60874834773566,7816.66014985233,0.0,1.0
1995-10-09,15.37,15.88,15.37,15.5,8000,7.66862046588177,7.92307696800277,7.66862046588177,7.73348192720673,16034.1746663637,0.0,1.0
1995-10-10,15.13,15.5,15.13,15.25,6300,7.54887622958954,7.73348192720673,7.54887622958954,7.60874834773566,12626.9125497614,0.0,1.0
1995-10-11,15.37,15.37,15.0,15.37,6100,7.66862046588177,7.66862046588177,7.48401476826458,7.66862046588177,12226.0581831024,0.0,1.0
1995-10-12,15.5,15.5,15.25,15.25,3400,7.73348192720673,7.73348192720673,7.60874834773566,7.60874834773566,6814.52423320459,0.0,1.0
1995-10-13,15.5,15.63,15.37,15.63,4700,7.73348192720673,7.79834338853169,7.66862046588177,7.79834338853169,9420.0776164887,0.0,1.0
1995-10-16,15.5,15.63,15.5,15.63,1700,7.73348192720673,7.79834338853169,7.73348192720673,7.79834338853169,3407.2621166023,0.0,1.0
1995-10-17,15.63,15.63,15.5,15.63,900,7.79834338853169,7.79834338853169,7.73348192720673,7.79834338853169,1803.84464996592,0.0,1.0
1995-10-18,15.63,15.63,15.5,15.5,1800,7.79834338853169,7.79834338853169,7.73348192720673,7.73348192720673,3607.68929993184,0.0,1.0
1995-10-19,15.63,15.63,15.5,15.5,800,7.79834338853169,7.79834338853169,7.73348192720673,7.73348192720673,1603.41746663637,0.0,1.0
1995-10-20,15.37,15.63,15.37,15.63,4500,7.66862046588177,7.79834338853169,7.66862046588177,7.79834338853169,9019.22324982961,0.0,1.0
1995-10-23,15.5,15.63,15.5,15.63,300,7.73348192720673,7.79834338853169,7.73348192720673,7.79834338853169,601.28154998864,0.0,1.0
1995-10-24,15.5,15.63,15.5,15.5,4400,7.73348192720673,7.79834338853169,7.73348192720673,7.73348192720673,8818.79606650006,0.0,1.0
1995-10-25,15.25,15.5,15.25,15.5,3100,7.60874834773566,7.73348192720673,7.60874834773566,7.73348192720673,6213.24268321594,0.0,1.0
1995-10-26,15.13,15.5,15.13,15.37,1300,7.54887622958954,7.73348192720673,7.54887622958954,7.66862046588177,2605.55338328411,0.0,1.0
1995-10-27,15.0,15.37,15.0,15.37,1900,7.48401476826458,7.66862046588177,7.48401476826458,7.66862046588177,3808.11648326139,0.0,1.0
1995-10-30,15.25,15.37,15.0,15.0,6700,7.60874834773566,7.66862046588177,7.48401476826458,7.48401476826458,13428.6212830796,0.0,1.0
1995-10-31,15.13,15.37,15.13,15.37,2400,7.54887622958954,7.66862046588177,7.54887622958954,7.66862046588177,4810.25239990912,0.0,1.0
1995-11-01,15.0,15.25,15.0,15.0,1600,7.48401476826458,7.60874834773566,7.48401476826458,7.48401476826458,3206.83493327275,0.0,1.0
1995-11-02,15.13,15.37,15.13,15.37,3600,7.54887622958954,7.66862046588177,7.54887622958954,7.66862046588177,7215.37859986368,0.0,1.0
1995-11-03,15.37,15.37,15.25,15.25,1900,7.66862046588177,7.66862046588177,7.60874834773566,7.60874834773566,3808.11648326139,0.0,1.0
1995-11-06,15.75,15.75,15.5,15.5,5300,7.85821550667781,7.85821550667781,7.73348192720673,7.73348192720673,10622.640716466,0.0,1.0
1995-11-07,15.63,15.75,15.5,15.75,4200,7.79834338853169,7.85821550667781,7.73348192720673,7.85821550667781,8417.94169984097,0.0,1.0
1995-11-08,15.5,15.63,15.5,15.5,2300,7.73348192720673,7.79834338853169,7.73348192720673,7.73348192720673,4609.82521657958,0.0,1.0
1995-11-09,15.63,15.75,15.5,15.5,4200,7.79834338853169,7.85821550667781,7.73348192720673,7.73348192720673,8417.94169984097,0.0,1.0
1995-11-10,15.88,15.88,15.63,15.63,8200,7.92307696800277,7.92307696800277,7.79834338853169,7.79834338853169,16435.0290330228,0.0,1.0
1995-11-13,14.0,14.0,13.75,13.75,5100,6.98508045038028,6.98508045038028,6.8603468709092,6.8603468709092,10221.7863498069,0.0,1.0
1995-11-14,13.75,14.0,13.75,14.0,8000,6.8603468709092,6.98508045038028,6.8603468709092,6.98508045038028,16034.1746663637,0.0,1.0
1995-11-15,13.88,13.88,13.62,13.88,10600,6.92520833223416,6.92520833223416,6.79548540958424,6.92520833223416,21245.2814329319,0.0,1.0
1995-11-16,13.62,13.75,13.5,13.75,4600,6.79548540958424,6.8603468709092,6.73561329143812,6.8603468709092,9219.65043315915,0.0,1.0
1995-11-17,13.5,13.62,13.5,13.62,6300,6.73561329143812,6.79548540958424,6.73561329143812,6.79548540958424,12626.9125497614,0.0,1.0
1995-11-20,13.13,13.5,13.13,13.5,9500,6.55100759382093,6.73561329143812,6.55100759382093,6.73561329143812,19040.5824163069,0.0,1.0
1995-11-21,13.13,13.37,13.13,13.25,9200,6.55100759382093,6.67075183011316,6.55100759382093,6.61087971196705,18439.3008663183,0.0,1.0
1995-11-22,13.25,13.25,13.0,13.0,7800,6.61087971196705,6.61087971196705,6.48614613249597,6.48614613249597,15633.3202997046,0.0,1.0
1995-11-24,13.25,13.25,13.25,13.25,600,6.61087971196705,6.61087971196705,6.61087971196705,6.61087971196705,1202.56309997728,0.0,1.0
1995-11-27,13.25,13.5,13.25,13.37,3000,6.61087971196705,6.73561329143812,6.61087971196705,6.67075183011316,6012.8154998864,0.0,1.0
1995-11-28,13.25,13.25,13.13,13.25,2000,6.61087971196705,6.61087971196705,6.55100759382093,6.61087971196705,4008.54366659093,0.0,1.0
1995-11-29,13.37,13.37,13.13,13.25,3500,6.67075183011316,6.67075183011316,6.55100759382093,6.61087971196705,7014.95141653414,0.0,1.0
1995-11-30,13.13,13.37,13.13,13.25,3600,6.55100759382093,6.67075183011316,6.55100759382093,6.61087971196705,7215.37859986368,0.0,1.0
1995-12-01,13.0,13.13,13.0,13.13,4100,6.48614613249597,6.55100759382093,6.48614613249597,6.55100759382093,8217.51451651141,0.0,1.0
1995-12-04,13.13,13.13,13.0,13.0,5500,6.55100759382093,6.55100759382093,6.48614613249597,6.48614613249597,11023.4950831251,0.0,1.0
1995-12-05,13.13,13.13,13.13,13.13,2900,6.55100759382093,6.55100759382093,6.55100759382093,6.55100759382093,5812.38831655685,0.0,1.0
1995-12-06,13.37,13.37,13.25,13.25,5000,6.67075183011316,6.67075183011316,6.61087971196705,6.61087971196705,10021.3591664773,0.0,1.0
1995-12-07,13.13,13.25,13.13,13.25,3800,6.55100759382093,6.61087971196705,6.55100759382093,6.61087971196705,7616.23296652277,0.0,1.0
1995-12-08,13.25,13.25,13.13,13.13,400,6.61087971196705,6.61087971196705,6.55100759382093,6.55100759382093,801.708733318186,0.0,1.0
1995-12-11,13.25,13.25,13.13,13.13,900,6.61087971196705,6.61087971196705,6.55100759382093,6.55100759382093,1803.84464996592,0.0,1.0
1995-12-12,13.25,13.25,13.13,13.13,1400,6.61087971196705,6.61087971196705,6.55100759382093,6.55100759382093,2805.98056661365,0.0,1.0
1995-12-13,13.37,13.5,13.13,13.13,11100,6.67075183011316,6.73561329143812,6.55100759382093,6.55100759382093,22247.4173495797,0.0,1.0
1995-12-14,13.25,13.5,13.25,13.37,4900,6.61087971196705,6.73561329143812,6.61087971196705,6.67075183011316,9820.93198314778,0.0,1.0
1995-12-15,13.37,13.37,13.13,13.13,1400,6.67075183011316,6.67075183011316,6.55100759382093,6.55100759382093,2805.98056661365,0.0,1.0
1995-12-18,13.0,13.25,13.0,13.25,4200,6.48614613249597,6.61087971196705,6.48614613249597,6.61087971196705,8417.94169984096,0.0,1.0
1995-12-19,13.0,13.13,13.0,13.0,5100,6.48614613249597,6.55100759382093,6.48614613249597,6.48614613249597,10221.7863498069,0.0,1.0
1995-12-20,13.37,13.5,13.13,13.13,3100,6.67075183011316,6.73561329143812,6.55100759382093,6.55100759382093,6213.24268321595,0.0,1.0
1995-12-21,13.0,13.37,13.0,13.37,5900,6.48614613249597,6.67075183011316,6.48614613249597,6.67075183011316,11825.2038164433,0.0,1.0
1995-12-22,13.0,13.13,13.0,13.13,2600,6.48614613249597,6.55100759382093,6.48614613249597,6.55100759382093,5211.10676656821,0.0,1.0
1995-12-26,13.25,13.25,13.13,13.13,2600,6.61087971196705,6.61087971196705,6.55100759382093,6.55100759382093,5211.10676656821,0.0,1.0
1995-12-27,13.25,13.25,13.13,13.25,6200,6.61087971196705,6.61087971196705,6.55100759382093,6.61087971196705,12426.4853664319,0.0,1.0
1995-12-28,13.13,13.37,13.0,13.25,17400,6.55100759382093,6.67075183011316,6.48614613249597,6.61087971196705,34874.3298993411,0.0,1.0
1995-12-29,13.25,13.5,13.13,13.13,10100,6.61087971196705,6.73561329143812,6.55100759382093,6.55100759382093,20243.1455162842,0.0,1.0
1996-01-02,13.37,13.5,13.37,13.37,3400,6.67075183011316,6.73561329143812,6.67075183011316,6.67075183011316,6814.52423320459,0.0,1.0
1996-01-03,13.5,13.5,13.37,13.5,2300,6.73561329143812,6.73561329143812,6.67075183011316,6.73561329143812,4609.82521657958,0.0,1.0
1996-01-04,13.37,13.62,13.25,13.62,6200,6.67075183011316,6.79548540958424,6.61087971196705,6.79548540958424,12426.4853664319,0.0,1.0
1996-01-05,13.62,13.62,13.13,13.13,10000,6.79548540958424,6.79548540958424,6.55100759382093,6.55100759382093,20042.7183329547,0.0,1.0
1996-01-08,13.75,13.75,13.62,13.75,1800,6.8603468709092,6.8603468709092,6.79548540958424,6.8603468709092,3607.68929993184,0.0,1.0
1996-01-09,14.0,14.0,13.88,13.88,7900,6.98508045038028,6.98508045038028,6.92520833223416,6.92520833223416,15833.7474830342,0.0,1.0
1996-01-10,13.5,13.88,13.5,13.88,12100,6.73561329143812,6.92520833223416,6.73561329143812,6.92520833223416,24251.6891828752,0.0,1.0
1996-01-11,13.5,13.75,13.5,13.5,1900,6.73561329143812,6.8603468709092,6.73561329143812,6.73561329143812,3808.11648326139,0.0,1.0
1996-01-12,13.62,13.62,13.5,13.5,1700,6.79548540958424,6.79548540958424,6.73561329143812,6.73561329143812,3407.26211660229,0.0,1.0
1996-01-15,13.75,13.75,13.62,13.62,5500,6.8603468709092,6.8603468709092,6.79548540958424,6.79548540958424,11023.4950831251,0.0,1.0
1996-01-16,13.62,13.75,13.62,13.62,5200,6.79548540958424,6.8603468709092,6.79548540958424,6.79548540958424,10422.2135331364,0.0,1.0
1996-01-17,13.5,13.75,13.5,13.5,9400,6.73561329143812,6.8603468709092,6.73561329143812,6.73561329143812,18840.1552329774,0.0,1.0
1996-01-18,13.5,13.62,13.5,13.5,3300,6.73561329143812,6.79548540958424,6.73561329143812,6.73561329143812,6614.09704987504,0.0,1.0
1996-01-19,13.62,13.62,13.5,13.62,4400,6.79548540958424,6.79548540958424,6.73561329143812,6.79548540958424,8818.79606650005,0.0,1.0
1996-01-22,13.62,13.88,13.62,13.75,6800,6.79548540958424,6.92520833223416,6.79548540958424,6.8603468709092,13629.0484664092,0.0,1.0
1996-01-23,13.62,13.88,13.62,13.75,6600,6.79548540958424,6.92520833223416,6.79548540958424,6.8603468709092,13228.1940997501,0.0,1.0
1996-01-24,13.75,13.75,13.62,13.75,8900,6.8603468709092,6.8603468709092,6.79548540958424,6.8603468709092,17838.0193163297,0.0,1.0
1996-01-25,13.75,13.88,13.62,13.62,4500,6.8603468709092,6.92520833223416,6.79548540958424,6.79548540958424,9019.2232498296,0.0,1.0
1996-01-26,13.88,13.88,13.75,13.75,6100,6.92520833223416,6.92520833223416,6.8603468709092,6.8603468709092,12226.0581831023,0.0,1.0
1996-01-29,13.88,13.88,13.88,13.88,1200,6.92520833223416,6.92520833223416,6.92520833223416,6.92520833223416,2405.12619995456,0.0,1.0
1996-01-30,14.25,14.25,14.0,14.0,8900,7.10981402985135,7.10981402985135,6.98508045038028,6.98508045038028,17838.0193163297,0.0,1.0
1996-01-31,14.25,14.37,14.13,14.25,2500,7.10981402985135,7.16968614799747,7.04994191170524,7.10981402985135,5010.67958323867,0.0,1.0
1996-02-01,14.13,14.37,14.13,14.25,3000,7.04994191170524,7.16968614799747,7.04994191170524,7.10981402985135,6012.8154998864,0.0,1.0
1996-02-02,14.13,14.37,14.13,14.25,2200,7.04994191170524,7.16968614799747,7.04994191170524,7.10981402985135,4409.39803325002,0.0,1.0
1996-02-05,14.37,14.5,14.25,14.25,13000,7.16968614799747,7.23454760932243,7.10981402985135,7.10981402985135,26055.5338328411,0.0,1.0
1996-02-06,14.5,14.5,14.37,14.5,8200,7.23454760932243,7.23454760932243,7.16968614799747,7.23454760932243,16435.0290330228,0.0,1.0
1996-02-07,14.62,14.62,14.25,14.5,8000,7.29441972746854,7.29441972746854,7.10981402985135,7.23454760932243,16034.1746663637,0.0,1.0
1996-02-08,14.62,14.75,14.5,14.75,11000,7.29441972746854,7.3592811887935,7.23454760932243,7.3592811887935,22046.9901662501,0.0,1.0
1996-02-09,14.88,15.0,14.62,14.75,24200,7.42414265011846,7.48401476826458,7.29441972746854,7.3592811887935,48503.3783657503,0.0,1.0
1996-02-12,15.25,15.5,15.13,15.13,46200,7.60874834773566,7.73348192720673,7.54887622958954,7.54887622958954,92597.3586982505,0.0,1.0
1996-02-13,15.5,15.5,15.13,15.5,16800,7.73348192720673,7.73348192720673,7.54887622958954,7.73348192720673,33671.7667993639,0.0,1.0
1996-02-14,15.25,15.63,15.25,15.63,21100,7.60874834773566,7.79834338853169,7.60874834773566,7.79834338853169,42290.1356825343,0.0,1.0
1996-02-15,15.13,15.5,15.13,15.37,5200,7.54887622958954,7.73348192720673,7.54887622958954,7.66862046588177,10422.2135331364,0.0,1.0
1996-02-16,15.37,15.37,15.13,15.13,9000,7.66862046588177,7.66862046588177,7.54887622958954,7.54887622958954,18038.4464996592,0.0,1.0
1996-02-20,15.25,15.5,15.25,15.37,10400,7.60874834773566,7.73348192720673,7.60874834773566,7.66862046588177,20844.4270662728,0.0,1.0
1996-02-21,15.63,15.63,15.37,15.37,3000,7.79834338853169,7.79834338853169,7.66862046588177,7.66862046588177,6012.8154998864,0.0,1.0
1996-02-22,15.5,15.63,15.37,15.37,7500,7.73348192720673,7.79834338853169,7.66862046588177,7.66862046588177,15032.038749716,0.0,1.0
1996-02-23,15.37,15.5,15.37,15.37,4800,7.66862046588177,7.73348192720673,7.66862046588177,7.66862046588177,9620.50479981825,0.0,1.0
1996-02-26,15.88,15.88,15.5,15.63,28300,7.92307696800277,7.92307696800277,7.73348192720673,7.79834338853169,56720.8928822617,0.0,1.0
1996-02-27,15.75,15.75,15.5,15.75,9200,7.85821550667781,7.85821550667781,7.73348192720673,7.85821550667781,18439.3008663183,0.0,1.0
1996-02-28,15.5,15.88,15.5,15.88,5800,7.73348192720673,7.92307696800277,7.73348192720673,7.92307696800277,11624.7766331137,0.0,1.0
1996-02-29,15.63,15.63,15.37,15.5,7400,7.79834338853169,7.79834338853169,7.66862046588177,7.73348192720673,14831.6115663865,0.0,1.0
1996-03-01,15.37,15.63,15.37,15.63,5500,7.66862046588177,7.79834338853169,7.66862046588177,7.79834338853169,11023.4950831251,0.0,1.0
1996-03-04,15.63,15.75,15.37,15.5,9200,7.79834338853169,7.85821550667781,7.66862046588177,7.73348192720673,18439.3008663183,0.0,1.0
1996-03-05,15.5,15.63,15.5,15.5,18100,7.73348192720673,7.79834338853169,7.73348192720673,7.73348192720673,36277.320182648,0.0,1.0
1996-03-06,15.63,15.63,15.5,15.63,5500,7.79834338853169,7.79834338853169,7.73348192720673,7.79834338853169,11023.4950831251,0.0,1.0
1996-03-07,15.5,15.5,15.37,15.5,8600,7.73348192720673,7.73348192720673,7.66862046588177,7.73348192720673,17236.737766341,0.0,1.0
1996-03-08,15.0,15.5,15.0,15.5,18700,7.48401476826458,7.73348192720673,7.48401476826458,7.73348192720673,37479.8832826252,0.0,1.0
1996-03-11,15.37,15.37,15.0,15.13,11100,7.66862046588177,7.66862046588177,7.48401476826458,7.54887622958954,22247.4173495797,0.0,1.0
1996-03-12,15.63,15.63,15.37,15.37,9200,7.79834338853169,7.79834338853169,7.66862046588177,7.66862046588177,18439.3008663183,0.0,1.0
1996-03-13,15.75,15.75,15.5,15.5,5200,7.85821550667781,7.85821550667781,7.73348192720673,7.73348192720673,10422.2135331364,0.0,1.0
1996-03-14,16.0,16.0,15.5,15.75,30200,7.98294908614889,7.98294908614889,7.73348192720673,7.85821550667781,60529.0093655231,0.0,1.0
1996-03-15,16.0,16.12,16.0,16.0,28900,7.98294908614889,8.042821204295,7.98294908614889,7.98294908614889,57923.455982239,0.0,1.0
1996-03-18,16.25,16.25,16.0,16.0,45400,8.10768266561996,8.10768266561996,7.98294908614889,7.98294908614889,90993.9412316142,0.0,1.0
1996-03-19,16.12,16.37,16.12,16.25,17200,8.042821204295,8.16755478376608,8.042821204295,8.10768266561996,34473.475532682,0.0,1.0
1996-03-20,16.25,16.25,16.0,16.25,3800,8.10768266561996,8.10768266561996,7.98294908614889,8.10768266561996,7616.23296652278,0.0,1.0
1996-03-21,16.0,16.25,16.0,16.25,12400,7.98294908614889,8.10768266561996,7.98294908614889,8.10768266561996,24852.9707328638,0.0,1.0
1996-03-22,16.12,16.25,16.0,16.25,6200,8.042821204295,8.10768266561996,7.98294908614889,8.10768266561996,12426.4853664319,0.0,1.0
1996-03-25,16.12,16.37,16.12,16.25,8400,8.042821204295,8.16755478376608,8.042821204295,8.10768266561996,16835.8833996819,0.0,1.0
1996-03-26,16.25,16.37,16.12,16.37,15900,8.10768266561996,8.16755478376608,8.042821204295,8.16755478376608,31867.9221493979,0.0,1.0
1996-03-27,16.0,16.37,16.0,16.25,14300,7.98294908614889,8.16755478376608,7.98294908614889,8.10768266561996,28661.0872161252,0.0,1.0
1996-03-28,16.0,16.25,16.0,16.0,8200,7.98294908614889,8.10768266561996,7.98294908614889,7.98294908614889,16435.0290330228,0.0,1.0
1996-03-29,16.0,16.12,16.0,16.0,6600,7.98294908614889,8.042821204295,7.98294908614889,7.98294908614889,13228.1940997501,0.0,1.0
1996-04-01,16.12,16.25,16.0,16.12,11700,8.042821204295,8.10768266561996,7.98294908614889,8.042821204295,23449.980449557,0.0,1.0
1996-04-02,16.0,16.25,16.0,16.12,8000,7.98294908614889,8.10768266561996,7.98294908614889,8.042821204295,16034.1746663637,0.0,1.0
1996-04-03,16.12,16.25,16.0,16.12,17400,8.042821204295,8.10768266561996,7.98294908614889,8.042821204295,34874.3298993411,0.0,1.0
1996-04-04,16.25,16.25,16.12,16.25,32800,8.10768266561996,8.10768266561996,8.042821204295,8.10768266561996,65740.1161320913,0.0,1.0
1996-04-08,15.88,16.25,15.88,16.25,14700,7.92307696800277,8.10768266561996,7.92307696800277,8.10768266561996,29462.7959494434,0.0,1.0
1996-04-09,15.88,16.0,15.75,16.0,11700,7.92307696800277,7.98294908614889,7.85821550667781,7.98294908614889,23449.980449557,0.0,1.0
1996-04-10,15.63,15.88,15.63,15.75,5500,7.79834338853169,7.92307696800277,7.79834338853169,7.85821550667781,11023.4950831251,0.0,1.0
1996-04-11,15.37,15.75,15.37,15.75,12400,7.66862046588177,7.85821550667781,7.66862046588177,7.85821550667781,24852.9707328638,0.0,1.0
1996-04-12,14.37,14.62,14.25,14.62,37200,7.16968614799747,7.29441972746854,7.10981402985135,7.29441972746854,74558.9121985914,0.0,1.0
1996-04-15,14.62,14.88,14.62,14.62,51300,7.29441972746854,7.42414265011846,7.29441972746854,7.29441972746854,102819.145048058,0.0,1.0
1996-04-16,14.62,14.62,14.5,14.62,10400,7.29441972746854,7.29441972746854,7.23454760932243,7.29441972746854,20844.4270662729,0.0,1.0
1996-04-17,14.5,14.62,14.25,14.5,14100,7.23454760932243,7.29441972746854,7.10981402985135,7.23454760932243,28260.2328494661,0.0,1.0
1996-04-18,14.5,14.62,14.37,14.62,8500,7.23454760932243,7.29441972746854,7.16968614799747,7.29441972746854,17036.3105830115,0.0,1.0
1996-04-19,14.5,14.62,14.37,14.62,10500,7.23454760932243,7.29441972746854,7.16968614799747,7.29441972746854,21044.8542496024,0.0,1.0
1996-04-22,14.37,14.62,14.37,14.62,10600,7.16968614799747,7.29441972746854,7.16968614799747,7.29441972746854,21245.2814329319,0.0,1.0
1996-04-23,14.37,14.5,14.37,14.5,11100,7.16968614799747,7.23454760932243,7.16968614799747,7.23454760932243,22247.4173495797,0.0,1.0
1996-04-24,14.37,14.5,14.37,14.37,9200,7.16968614799747,7.23454760932243,7.16968614799747,7.16968614799747,18439.3008663183,0.0,1.0
1996-04-25,14.25,14.37,14.25,14.37,12200,7.10981402985135,7.16968614799747,7.10981402985135,7.16968614799747,24452.1163662047,0.0,1.0
1996-04-26,14.25,14.37,14.25,14.25,12100,7.10981402985135,7.16968614799747,7.10981402985135,7.10981402985135,24251.6891828752,0.0,1.0
1996-04-29,14.25,14.37,14.25,14.37,16500,7.10981402985135,7.16968614799747,7.10981402985135,7.16968614799747,33070.4852493752,0.0,1.0
1996-04-30,14.5,14.5,14.25,14.37,41900,7.23454760932243,7.23454760932243,7.10981402985135,7.16968614799747,83978.98981508,0.0,1.0
1996-05-01,14.5,14.5,14.37,14.5,26600,7.23454760932243,7.23454760932243,7.16968614799747,7.23454760932243,53313.6307656594,0.0,1.0
1996-05-02,14.37,14.5,14.37,14.5,12100,7.16968614799747,7.23454760932243,7.16968614799747,7.23454760932243,24251.6891828751,0.0,1.0
1996-05-03,14.25,14.5,14.25,14.37,16900,7.10981402985135,7.23454760932243,7.10981402985135,7.16968614799747,33872.1939826934,0.0,1.0
1996-05-06,14.5,14.62,14.37,14.37,68000,7.23454760932243,7.29441972746854,7.16968614799747,7.16968614799747,136290.484664092,0.0,1.0
1996-05-07,14.62,14.62,14.37,14.5,58600,7.29441972746854,7.29441972746854,7.16968614799747,7.23454760932243,117450.329431114,0.0,1.0
1996-05-08,14.37,14.62,14.37,14.5,16600,7.16968614799747,7.29441972746854,7.16968614799747,7.23454760932243,33270.9124327047,0.0,1.0
1996-05-09,14.5,14.62,14.5,14.5,17100,7.23454760932243,7.29441972746854,7.23454760932243,7.23454760932243,34273.0483493525,0.0,1.0
1996-05-10,14.5,14.5,14.37,14.5,12400,7.23454760932243,7.23454760932243,7.16968614799747,7.23454760932243,24852.9707328638,0.0,1.0
1996-05-13,14.5,14.5,14.37,14.37,27600,7.23454760932243,7.23454760932243,7.16968614799747,7.16968614799747,55317.9025989549,0.0,1.0
1996-05-14,14.5,14.5,14.37,14.37,20000,7.23454760932243,7.23454760932243,7.16968614799747,7.16968614799747,40085.4366659093,0.0,1.0
1996-05-15,14.37,14.5,14.37,14.5,5300,7.16968614799747,7.23454760932243,7.16968614799747,7.23454760932243,10622.640716466,0.0,1.0
1996-05-16,14.5,14.5,14.37,14.5,6200,7.23454760932243,7.23454760932243,7.16968614799747,7.23454760932243,12426.4853664319,0.0,1.0
1996-05-17,14.37,14.5,14.37,14.37,13400,7.16968614799747,7.23454760932243,7.16968614799747,7.16968614799747,26857.2425661593,0.0,1.0
1996-05-20,14.5,14.5,14.37,14.37,16100,7.23454760932243,7.23454760932243,7.16968614799747,7.16968614799747,32268.776516057,0.0,1.0
1996-05-21,14.75,14.75,14.5,14.5,14500,7.3592811887935,7.3592811887935,7.23454760932243,7.23454760932243,29061.9415827843,0.0,1.0
1996-05-22,15.0,15.0,14.5,14.75,6600,7.48401476826458,7.48401476826458,7.23454760932243,7.3592811887935,13228.1940997501,0.0,1.0
1996-05-23,15.13,15.63,15.0,15.0,25300,7.54887622958954,7.79834338853169,7.48401476826458,7.48401476826458,50708.0773823753,0.0,1.0
1996-05-24,15.0,15.0,14.75,15.0,20900,7.48401476826458,7.48401476826458,7.3592811887935,7.48401476826458,41889.2813158753,0.0,1.0
1996-05-28,14.5,15.0,14.5,14.88,29700,7.23454760932243,7.48401476826458,7.23454760932243,7.42414265011846,59526.8734488754,0.0,1.0
1996-05-29,14.5,14.62,14.5,14.62,27300,7.23454760932243,7.29441972746854,7.23454760932243,7.29441972746854,54716.6210489662,0.0,1.0
1996-05-30,15.0,15.0,14.5,14.5,33900,7.48401476826458,7.48401476826458,7.23454760932243,7.23454760932243,67944.8151487163,0.0,1.0
1996-05-31,14.5,14.88,14.5,14.88,23100,7.23454760932243,7.42414265011846,7.23454760932243,7.42414265011846,46298.6793491253,0.0,1.0
1996-06-03,14.62,14.75,14.37,14.75,13900,7.29441972746854,7.3592811887935,7.16968614799747,7.3592811887935,27859.378482807,0.0,1.0
1996-06-04,14.75,14.75,14.5,14.62,11600,7.3592811887935,7.3592811887935,7.23454760932243,7.29441972746854,23249.5532662274,0.0,1.0
1996-06-05,14.75,14.75,14.62,14.62,10300,7.3592811887935,7.3592811887935,7.29441972746854,7.29441972746854,20643.9998829433,0.0,1.0
1996-06-06,14.5,14.75,14.5,14.75,14700,7.23454760932243,7.3592811887935,7.23454760932243,7.3592811887935,29462.7959494434,0.0,1.0
1996-06-07,14.5,14.62,14.5,14.5,14400,7.23454760932243,7.29441972746854,7.23454760932243,7.23454760932243,28861.5143994547,0.0,1.0
1996-06-10,14.75,14.75,14.62,14.62,12800,7.3592811887935,7.3592811887935,7.29441972746854,7.29441972746854,25654.679466182,0.0,1.0
1996-06-11,14.62,14.88,14.62,14.88,8300,7.29441972746854,7.42414265011846,7.29441972746854,7.42414265011846,16635.4562163524,0.0,1.0
1996-06-12,14.62,14.88,14.5,14.75,8300,7.29441972746854,7.42414265011846,7.23454760932243,7.3592811887935,16635.4562163524,0.0,1.0
1996-06-13,14.62,14.62,14.5,14.62,7200,7.29441972746854,7.29441972746854,7.23454760932243,7.29441972746854,14430.7571997274,0.0,1.0
1996-06-14,14.62,14.75,14.62,14.62,4700,7.29441972746854,7.3592811887935,7.29441972746854,7.29441972746854,9420.0776164887,0.0,1.0
1996-06-17,14.75,14.75,14.62,14.75,7200,7.3592811887935,7.3592811887935,7.29441972746854,7.3592811887935,14430.7571997274,0.0,1.0
1996-06-18,14.62,14.75,14.5,14.75,15600,7.29441972746854,7.3592811887935,7.23454760932243,7.3592811887935,31266.6405994093,0.0,1.0
1996-06-19,14.62,14.75,14.62,14.75,38200,7.29441972746854,7.3592811887935,7.29441972746854,7.3592811887935,76563.1840318869,0.0,1.0
1996-06-20,14.5,14.75,14.5,14.62,18000,7.23454760932243,7.3592811887935,7.23454760932243,7.29441972746854,36076.8929993184,0.0,1.0
1996-06-21,14.62,14.62,14.5,14.5,11500,7.29441972746854,7.29441972746854,7.23454760932243,7.23454760932243,23049.1260828979,0.0,1.0
1996-06-24,14.75,14.75,14.62,14.75,9500,7.3592811887935,7.3592811887935,7.29441972746854,7.3592811887935,19040.5824163069,0.0,1.0
1996-06-25,14.75,14.75,14.5,14.62,5700,7.3592811887935,7.3592811887935,7.23454760932243,7.29441972746854,11424.3494497842,0.0,1.0
1996-06-26,14.5,14.75,14.37,14.75,5500,7.23454760932243,7.3592811887935,7.16968614799747,7.3592811887935,11023.4950831251,0.0,1.0
1996-06-27,14.37,14.5,14.37,14.37,1900,7.16968614799747,7.23454760932243,7.16968614799747,7.16968614799747,3808.11648326139,0.0,1.0
1996-06-28,14.62,14.75,14.37,14.37,2700,7.29441972746854,7.3592811887935,7.16968614799747,7.16968614799747,5411.53394989776,0.0,1.0
1996-07-01,14.75,14.75,14.5,14.75,3800,7.3592811887935,7.3592811887935,7.23454760932243,7.3592811887935,7616.23296652278,0.0,1.0
1996-07-02,14.62,14.88,14.62,14.75,15600,7.29441972746854,7.42414265011846,7.29441972746854,7.3592811887935,31266.6405994093,0.0,1.0
1996-07-03,14.62,14.75,14.62,14.62,5800,7.29441972746854,7.3592811887935,7.29441972746854,7.29441972746854,11624.7766331137,0.0,1.0
1996-07-05,14.75,14.75,14.62,14.75,4100,7.3592811887935,7.3592811887935,7.29441972746854,7.3592811887935,8217.51451651142,0.0,1.0
1996-07-08,14.75,14.75,14.62,14.62,6800,7.3592811887935,7.3592811887935,7.29441972746854,7.29441972746854,13629.0484664092,0.0,1.0
1996-07-09,14.62,14.75,14.5,14.62,3600,7.29441972746854,7.3592811887935,7.23454760932243,7.29441972746854,7215.37859986368,0.0,1.0
1996-07-10,14.5,14.75,14.5,14.75,3100,7.23454760932243,7.3592811887935,7.23454760932243,7.3592811887935,6213.24268321595,0.0,1.0
1996-07-11,14.0,14.5,14.0,14.37,14000,6.98508045038028,7.23454760932243,6.98508045038028,7.16968614799747,28059.8056661365,0.0,1.0
1996-07-12,14.0,14.13,14.0,14.13,12100,6.98508045038028,7.04994191170524,6.98508045038028,7.04994191170524,24251.6891828751,0.0,1.0
1996-07-15,13.5,14.0,13.5,14.0,4600,6.73561329143812,6.98508045038028,6.73561329143812,6.98508045038028,9219.65043315915,0.0,1.0
1996-07-16,13.25,13.37,12.38,13.25,24200,6.61087971196705,6.67075183011316,6.1768068554077,6.61087971196705,48503.3783657503,0.0,1.0
1996-07-17,13.5,13.5,13.37,13.5,6000,6.73561329143812,6.73561329143812,6.67075183011316,6.73561329143812,12025.6309997728,0.0,1.0
1996-07-18,13.75,13.75,13.37,13.62,3100,6.8603468709092,6.8603468709092,6.67075183011316,6.79548540958424,6213.24268321595,0.0,1.0
1996-07-19,13.5,13.75,13.5,13.75,3900,6.73561329143812,6.8603468709092,6.73561329143812,6.8603468709092,7816.66014985233,0.0,1.0
1996-07-22,13.37,13.5,13.25,13.25,12500,6.67075183011316,6.73561329143812,6.61087971196705,6.61087971196705,25053.3979161933,0.0,1.0
1996-07-23,12.88,13.5,12.88,13.5,11000,6.42627401434985,6.73561329143812,6.42627401434985,6.73561329143812,22046.9901662502,0.0,1.0
1996-07-24,12.5,12.62,12.25,12.5,19600,6.23667897355382,6.29655109169993,6.11194539408274,6.23667897355382,39283.7279325911,0.0,1.0
1996-07-25,12.88,13.0,12.62,12.62,7900,6.42627401434985,6.48614613249597,6.29655109169993,6.29655109169993,15833.7474830342,0.0,1.0
1996-07-26,12.88,13.0,12.88,13.0,700,6.42627401434985,6.48614613249597,6.42627401434985,6.48614613249597,1402.99028330683,0.0,1.0
1996-07-29,13.25,13.25,13.0,13.0,5300,6.61087971196705,6.61087971196705,6.48614613249597,6.48614613249597,10622.640716466,0.0,1.0
1996-07-30,13.5,13.62,13.13,13.13,11100,6.73561329143812,6.79548540958424,6.55100759382093,6.55100759382093,22247.4173495797,0.0,1.0
1996-07-31,13.5,13.75,13.5,13.62,30400,6.73561329143812,6.8603468709092,6.73561329143812,6.79548540958424,60929.8637321822,0.0,1.0
1996-08-01,13.37,13.5,13.37,13.5,4000,6.67075183011316,6.73561329143812,6.67075183011316,6.73561329143812,8017.08733318187,0.0,1.0
1996-08-02,13.5,13.5,13.25,13.37,16600,6.73561329143812,6.73561329143812,6.61087971196705,6.67075183011316,33270.9124327048,0.0,1.0
1996-08-05,13.25,13.25,13.13,13.25,10100,6.61087971196705,6.61087971196705,6.55100759382093,6.61087971196705,20243.1455162842,0.0,1.0
1996-08-06,13.25,13.37,13.13,13.37,7800,6.61087971196705,6.67075183011316,6.55100759382093,6.67075183011316,15633.3202997046,0.0,1.0
1996-08-07,13.13,13.25,13.13,13.25,2900,6.55100759382093,6.61087971196705,6.55100759382093,6.61087971196705,5812.38831655685,0.0,1.0
1996-08-08,13.0,13.13,12.88,13.13,11300,6.48614613249597,6.55100759382093,6.42627401434985,6.55100759382093,22648.2717162388,0.0,1.0
1996-08-09,13.13,13.13,13.0,13.0,1800,6.55100759382093,6.55100759382093,6.48614613249597,6.48614613249597,3607.68929993184,0.0,1.0
1996-08-12,13.13,13.25,13.13,13.25,5800,6.55100759382093,6.61087971196705,6.55100759382093,6.61087971196705,11624.7766331137,0.0,1.0
1996-08-13,13.0,13.13,12.88,13.13,9300,6.48614613249597,6.55100759382093,6.42627401434985,6.55100759382093,18639.7280496478,0.0,1.0
1996-08-14,13.25,13.25,13.13,13.13,3400,6.61087971196705,6.61087971196705,6.55100759382093,6.55100759382093,6814.52423320458,0.0,1.0
1996-08-15,13.13,13.25,13.13,13.25,900,6.55100759382093,6.61087971196705,6.55100759382093,6.61087971196705,1803.84464996592,0.0,1.0
1996-08-16,13.37,13.37,13.13,13.25,2600,6.67075183011316,6.67075183011316,6.55100759382093,6.61087971196705,5211.10676656822,0.0,1.0
1996-08-19,13.13,13.25,13.13,13.13,600,6.55100759382093,6.61087971196705,6.55100759382093,6.55100759382093,1202.56309997728,0.0,1.0
1996-08-20,13.37,13.37,13.13,13.25,4600,6.67075183011316,6.67075183011316,6.55100759382093,6.61087971196705,9219.65043315915,0.0,1.0
1996-08-21,13.5,13.62,13.25,13.25,6100,6.73561329143812,6.79548540958424,6.61087971196705,6.61087971196705,12226.0581831024,0.0,1.0
1996-08-22,13.5,13.5,13.37,13.5,500,6.73561329143812,6.73561329143812,6.67075183011316,6.73561329143812,1002.13591664773,0.0,1.0
1996-08-23,13.5,13.5,13.37,13.5,2200,6.73561329143812,6.73561329143812,6.67075183011316,6.73561329143812,4409.39803325003,0.0,1.0
1996-08-26,13.37,13.62,13.37,13.37,3400,6.67075183011316,6.79548540958424,6.67075183011316,6.67075183011316,6814.52423320459,0.0,1.0
1996-08-27,13.37,13.5,13.37,13.5,2600,6.67075183011316,6.73561329143812,6.67075183011316,6.73561329143812,5211.10676656822,0.0,1.0
1996-08-28,13.37,13.37,13.25,13.25,3600,6.67075183011316,6.67075183011316,6.61087971196705,6.61087971196705,7215.37859986368,0.0,1.0
1996-08-29,13.37,13.5,13.25,13.5,4100,6.67075183011316,6.73561329143812,6.61087971196705,6.73561329143812,8217.51451651142,0.0,1.0
1996-08-30,13.25,13.37,13.25,13.25,2300,6.61087971196705,6.67075183011316,6.61087971196705,6.61087971196705,4609.82521657957,0.0,1.0
1996-09-03,13.25,13.25,13.25,13.25,5000,6.61087971196705,6.61087971196705,6.61087971196705,6.61087971196705,10021.3591664773,0.0,1.0
1996-09-04,13.37,13.5,13.25,13.25,3400,6.67075183011316,6.73561329143812,6.61087971196705,6.61087971196705,6814.52423320459,0.0,1.0
1996-09-05,13.37,13.5,13.37,13.37,2300,6.67075183011316,6.73561329143812,6.67075183011316,6.67075183011316,4609.82521657958,0.0,1.0
1996-09-06,13.5,13.5,13.37,13.37,3900,6.73561329143812,6.73561329143812,6.67075183011316,6.67075183011316,7816.66014985233,0.0,1.0
1996-09-09,13.5,13.62,13.37,13.5,9100,6.73561329143812,6.79548540958424,6.67075183011316,6.73561329143812,18238.8736829888,0.0,1.0
1996-09-10,13.5,13.62,13.37,13.37,9700,6.73561329143812,6.79548540958424,6.67075183011316,6.67075183011316,19441.436782966,0.0,1.0
1996-09-11,13.62,13.62,13.5,13.5,2600,6.79548540958424,6.79548540958424,6.73561329143812,6.73561329143812,5211.10676656821,0.0,1.0
1996-09-12,13.75,13.75,13.5,13.62,6200,6.8603468709092,6.8603468709092,6.73561329143812,6.79548540958424,12426.4853664319,0.0,1.0
1996-09-13,13.88,13.88,13.75,13.75,5000,6.92520833223416,6.92520833223416,6.8603468709092,6.8603468709092,10021.3591664773,0.0,1.0
1996-09-16,13.88,13.88,13.75,13.88,9900,6.92520833223416,6.92520833223416,6.8603468709092,6.92520833223416,19842.2911496251,0.0,1.0
1996-09-17,13.88,13.88,13.75,13.75,4700,6.92520833223416,6.92520833223416,6.8603468709092,6.8603468709092,9420.07761648869,0.0,1.0
1996-09-18,14.0,14.0,13.75,13.75,4500,6.98508045038028,6.98508045038028,6.8603468709092,6.8603468709092,9019.2232498296,0.0,1.0
1996-09-19,14.0,14.0,13.88,14.0,4400,6.98508045038028,6.98508045038028,6.92520833223416,6.98508045038028,8818.79606650005,0.0,1.0
1996-09-20,14.0,14.0,13.88,13.88,2900,6.98508045038028,6.98508045038028,6.92520833223416,6.92520833223416,5812.38831655685,0.0,1.0
1996-09-23,14.13,14.13,14.0,14.0,3600,7.04994191170524,7.04994191170524,6.98508045038028,6.98508045038028,7215.37859986368,0.0,1.0
1996-09-24,13.88,14.13,13.75,14.0,9100,6.92520833223416,7.04994191170524,6.8603468709092,6.98508045038028,18238.8736829887,0.0,1.0
1996-09-25,14.62,14.62,14.0,14.0,21200,7.29441972746854,7.29441972746854,6.98508045038028,6.98508045038028,42490.5628658639,0.0,1.0
1996-09-26,16.25,16.25,14.5,14.75,105200,8.10768266561996,8.10768266561996,7.23454760932243,7.3592811887935,210849.396862683,0.0,1.0
1996-09-27,16.5,16.75,16.12,16.12,191500,8.23241624509104,8.35714982456211,8.042821204295,8.042821204295,383818.056076082,0.0,1.0
1996-09-30,16.37,16.63,16.37,16.63,33300,8.16755478376608,8.297277706416,8.16755478376608,8.297277706416,66742.252048739,0.0,1.0
1996-10-01,16.25,16.25,15.88,16.12,20500,8.10768266561996,8.10768266561996,7.92307696800277,8.042821204295,41087.5725825571,0.0,1.0
1996-10-02,16.0,16.25,16.0,16.25,4500,7.98294908614889,8.10768266561996,7.98294908614889,8.10768266561996,9019.2232498296,0.0,1.0
1996-10-03,15.63,15.75,15.37,15.75,7100,7.79834338853169,7.85821550667781,7.66862046588177,7.85821550667781,14230.3300163978,0.0,1.0
1996-10-04,16.0,16.0,15.63,15.75,11300,7.98294908614889,7.98294908614889,7.79834338853169,7.85821550667781,22648.2717162388,0.0,1.0
1996-10-07,16.25,16.37,16.12,16.12,25600,8.10768266561996,8.16755478376608,8.042821204295,8.042821204295,51309.358932364,0.0,1.0
1996-10-08,16.25,16.37,16.25,16.25,5600,8.10768266561996,8.16755478376608,8.10768266561996,8.10768266561996,11223.9222664546,0.0,1.0
1996-10-09,16.25,16.5,16.12,16.37,4500,8.10768266561996,8.23241624509104,8.042821204295,8.16755478376608,9019.2232498296,0.0,1.0
1996-10-10,16.12,16.12,15.75,15.88,11100,8.042821204295,8.042821204295,7.85821550667781,7.92307696800277,22247.4173495797,0.0,1.0
1996-10-11,16.12,16.25,16.0,16.12,9400,8.042821204295,8.10768266561996,7.98294908614889,8.042821204295,18840.1552329774,0.0,1.0
1996-10-14,16.0,16.12,15.88,16.0,45600,7.98294908614889,8.042821204295,7.92307696800277,7.98294908614889,91394.7955982732,0.0,1.0
1996-10-15,15.88,16.12,15.88,16.0,9200,7.92307696800277,8.042821204295,7.92307696800277,7.98294908614889,18439.3008663183,0.0,1.0
1996-10-16,16.0,16.0,15.75,15.75,6200,7.98294908614889,7.98294908614889,7.85821550667781,7.85821550667781,12426.4853664319,0.0,1.0
1996-10-17,15.75,16.0,15.75,15.75,9100,7.85821550667781,7.98294908614889,7.85821550667781,7.85821550667781,18238.8736829887,0.0,1.0
1996-10-18,15.75,15.75,15.63,15.63,7000,7.85821550667781,7.85821550667781,7.79834338853169,7.79834338853169,14029.9028330683,0.0,1.0
1996-10-21,15.75,15.75,15.63,15.63,3400,7.85821550667781,7.85821550667781,7.79834338853169,7.79834338853169,6814.52423320459,0.0,1.0
1996-10-22,15.5,15.88,15.5,15.88,15400,7.73348192720673,7.92307696800277,7.73348192720673,7.92307696800277,30865.7862327502,0.0,1.0
1996-10-23,15.5,15.5,15.13,15.37,9700,7.73348192720673,7.73348192720673,7.54887622958954,7.66862046588177,19441.436782966,0.0,1.0
1996-10-24,15.5,15.5,15.25,15.37,5900,7.73348192720673,7.73348192720673,7.60874834773566,7.66862046588177,11825.2038164433,0.0,1.0
1996-10-25,15.25,15.37,15.25,15.25,5200,7.60874834773566,7.66862046588177,7.60874834773566,7.60874834773566,10422.2135331364,0.0,1.0
1996-10-28,15.25,15.37,15.25,15.37,1800,7.60874834773566,7.66862046588177,7.60874834773566,7.66862046588177,3607.68929993184,0.0,1.0
1996-10-29,15.63,15.63,15.25,15.25,1400,7.79834338853169,7.79834338853169,7.60874834773566,7.60874834773566,2805.98056661365,0.0,1.0
1996-10-30,15.63,15.75,15.37,15.63,9600,7.79834338853169,7.85821550667781,7.66862046588177,7.79834338853169,19241.0095996365,0.0,1.0
1996-10-31,15.63,15.75,15.37,15.5,5000,7.79834338853169,7.85821550667781,7.66862046588177,7.73348192720673,10021.3591664773,0.0,1.0
1996-11-01,15.63,15.63,15.25,15.5,6100,7.79834338853169,7.79834338853169,7.60874834773566,7.73348192720673,12226.0581831024,0.0,1.0
1996-11-04,15.75,15.88,15.63,15.63,11800,7.85821550667781,7.92307696800277,7.79834338853169,7.79834338853169,23650.4076328865,0.0,1.0
1996-11-05,15.75,16.0,15.75,15.88,12500,7.85821550667781,7.98294908614889,7.85821550667781,7.92307696800277,25053.3979161933,0.0,1.0
1996-11-06,15.75,15.88,15.75,15.75,17800,7.85821550667781,7.92307696800277,7.85821550667781,7.85821550667781,35676.0386326593,0.0,1.0
1996-11-07,15.75,16.0,15.75,15.75,13800,7.85821550667781,7.98294908614889,7.85821550667781,7.85821550667781,27658.9512994774,0.0,1.0
1996-11-08,16.0,16.12,15.75,15.75,4800,7.98294908614889,8.042821204295,7.85821550667781,7.85821550667781,9620.50479981823,0.0,1.0
1996-11-11,16.0,16.0,15.75,15.75,7300,7.98294908614889,7.98294908614889,7.85821550667781,7.85821550667781,14631.1843830569,0.0,1.0
1996-11-12,16.0,16.0,15.75,16.0,2800,7.98294908614889,7.98294908614889,7.85821550667781,7.98294908614889,5611.9611332273,0.0,1.0
1996-11-13,16.0,16.12,15.75,15.88,5200,7.98294908614889,8.042821204295,7.85821550667781,7.92307696800277,10422.2135331364,0.0,1.0
1996-11-14,16.0,16.12,16.0,16.0,8100,7.98294908614889,8.042821204295,7.98294908614889,7.98294908614889,16234.6018496933,0.0,1.0
1996-11-15,15.88,16.0,15.88,15.88,11300,7.92307696800277,7.98294908614889,7.92307696800277,7.92307696800277,22648.2717162388,0.0,1.0
1996-11-18,16.63,16.63,15.88,15.88,22200,8.297277706416,8.297277706416,7.92307696800277,7.92307696800277,44494.8346991593,0.0,1.0
1996-11-19,16.75,16.88,16.63,16.75,23400,8.35714982456211,8.42201128588707,8.297277706416,8.35714982456211,46899.9608991139,0.0,1.0
1996-11-20,16.75,16.88,16.63,16.75,12700,8.35714982456211,8.42201128588707,8.297277706416,8.35714982456211,25454.2522828524,0.0,1.0
1996-11-21,16.75,16.88,16.75,16.88,17700,8.35714982456211,8.42201128588707,8.35714982456211,8.42201128588707,35475.6114493298,0.0,1.0
1996-11-22,16.88,16.88,16.75,16.88,6700,8.42201128588707,8.42201128588707,8.35714982456211,8.42201128588707,13428.6212830796,0.0,1.0
1996-11-25,17.0,17.75,16.88,17.25,68800,8.48188340403319,8.85608414244642,8.42201128588707,8.60661698350427,137893.902130728,0.0,1.0
1996-11-26,16.88,17.25,16.88,17.25,9500,8.42201128588707,8.60661698350427,8.42201128588707,8.60661698350427,19040.5824163069,0.0,1.0
1996-11-27,16.75,17.0,16.75,16.75,10300,8.35714982456211,8.48188340403319,8.35714982456211,8.35714982456211,20643.9998829433,0.0,1.0
1996-11-29,16.75,16.88,16.75,16.75,5500,8.35714982456211,8.42201128588707,8.35714982456211,8.35714982456211,11023.4950831251,0.0,1.0
1996-12-02,17.12,17.12,16.75,16.75,8600,8.54175552217931,8.54175552217931,8.35714982456211,8.35714982456211,17236.737766341,0.0,1.0
1996-12-03,17.12,17.25,17.12,17.12,40700,8.54175552217931,8.60661698350427,8.54175552217931,8.54175552217931,81573.8636151255,0.0,1.0
1996-12-04,17.12,17.25,17.0,17.0,9100,8.54175552217931,8.60661698350427,8.48188340403319,8.48188340403319,18238.8736829887,0.0,1.0
1996-12-05,16.75,17.0,16.75,16.88,6800,8.35714982456211,8.48188340403319,8.35714982456211,8.42201128588707,13629.0484664092,0.0,1.0
1996-12-06,16.5,16.5,15.75,16.5,16900,8.23241624509104,8.23241624509104,7.85821550667781,8.23241624509104,33872.1939826934,0.0,1.0
1996-12-09,16.5,16.5,16.12,16.12,7100,8.23241624509104,8.23241624509104,8.042821204295,8.042821204295,14230.3300163978,0.0,1.0
1996-12-10,16.5,16.5,16.0,16.0,10300,8.23241624509104,8.23241624509104,7.98294908614889,7.98294908614889,20643.9998829433,0.0,1.0
1996-12-11,16.25,16.5,16.12,16.12,3400,8.10768266561996,8.23241624509104,8.042821204295,8.042821204295,6814.52423320459,0.0,1.0
1996-12-12,15.5,15.63,15.5,15.5,8300,7.73348192720673,7.79834338853169,7.73348192720673,7.73348192720673,16635.4562163524,0.0,1.0
1996-12-13,15.63,15.88,15.63,15.75,2700,7.79834338853169,7.92307696800277,7.79834338853169,7.85821550667781,5411.53394989776,0.0,1.0
1996-12-16,15.88,16.12,15.75,16.12,6200,7.92307696800277,8.042821204295,7.85821550667781,8.042821204295,12426.4853664319,0.0,1.0
1996-12-17,15.88,15.88,15.75,15.88,6700,7.92307696800277,7.92307696800277,7.85821550667781,7.92307696800277,13428.6212830796,0.0,1.0
1996-12-18,16.0,16.0,15.75,15.75,4900,7.98294908614889,7.98294908614889,7.85821550667781,7.85821550667781,9820.93198314778,0.0,1.0
1996-12-19,15.88,16.0,15.75,15.75,8400,7.92307696800277,7.98294908614889,7.85821550667781,7.85821550667781,16835.8833996819,0.0,1.0
1996-12-20,15.88,16.0,15.88,15.88,2800,7.92307696800277,7.98294908614889,7.92307696800277,7.92307696800277,5611.96113322731,0.0,1.0
1996-12-23,16.0,16.0,15.88,16.0,30200,7.98294908614889,7.98294908614889,7.92307696800277,7.98294908614889,60529.0093655231,0.0,1.0
1996-12-24,15.88,16.0,15.88,16.0,11700,7.92307696800277,7.98294908614889,7.92307696800277,7.98294908614889,23449.980449557,0.0,1.0
1996-12-26,15.88,16.0,15.88,16.0,3500,7.92307696800277,7.98294908614889,7.92307696800277,7.98294908614889,7014.95141653413,0.0,1.0
1996-12-27,16.0,16.0,15.75,15.88,8600,7.98294908614889,7.98294908614889,7.85821550667781,7.92307696800277,17236.737766341,0.0,1.0
1996-12-30,16.25,16.25,16.0,16.25,12800,8.10768266561996,8.10768266561996,7.98294908614889,8.10768266561996,25654.679466182,0.0,1.0
1996-12-31,16.12,16.5,16.12,16.25,3800,8.042821204295,8.23241624509104,8.042821204295,8.10768266561996,7616.23296652278,0.0,1.0
1997-01-02,16.25,16.25,16.12,16.12,6000,8.10768266561996,8.10768266561996,8.042821204295,8.042821204295,12025.6309997728,0.0,1.0
1997-01-03,16.37,16.37,16.0,16.25,13000,8.16755478376608,8.16755478376608,7.98294908614889,8.10768266561996,26055.5338328411,0.0,1.0
1997-01-06,16.25,16.37,16.12,16.37,5300,8.10768266561996,8.16755478376608,8.042821204295,8.16755478376608,10622.640716466,0.0,1.0
1997-01-07,16.37,16.5,16.25,16.25,14900,8.16755478376608,8.23241624509104,8.10768266561996,8.10768266561996,29863.6503161025,0.0,1.0
1997-01-08,16.63,16.63,16.25,16.25,7100,8.297277706416,8.297277706416,8.10768266561996,8.10768266561996,14230.3300163978,0.0,1.0
1997-01-09,16.75,16.88,16.63,16.75,5200,8.35714982456211,8.42201128588707,8.297277706416,8.35714982456211,10422.2135331364,0.0,1.0
1997-01-10,16.63,16.75,16.5,16.75,8900,8.297277706416,8.35714982456211,8.23241624509104,8.35714982456211,17838.0193163296,0.0,1.0
1997-01-13,16.63,16.75,16.63,16.63,13300,8.297277706416,8.35714982456211,8.297277706416,8.297277706416,26656.8153828297,0.0,1.0
1997-01-14,16.75,16.88,16.75,16.75,18000,8.35714982456211,8.42201128588707,8.35714982456211,8.35714982456211,36076.8929993184,0.0,1.0
1997-01-15,16.88,16.88,16.75,16.75,11000,8.42201128588707,8.42201128588707,8.35714982456211,8.35714982456211,22046.9901662501,0.0,1.0
1997-01-16,17.0,17.0,16.75,16.88,4900,8.48188340403319,8.48188340403319,8.35714982456211,8.42201128588707,9820.93198314779,0.0,1.0
1997-01-17,17.0,17.0,16.88,17.0,5200,8.48188340403319,8.48188340403319,8.42201128588707,8.48188340403319,10422.2135331364,0.0,1.0
1997-01-20,17.12,17.37,17.0,17.12,21200,8.54175552217931,8.66648910165038,8.48188340403319,8.54175552217931,42490.5628658639,0.0,1.0
1997-01-21,17.25,17.25,16.88,17.25,17600,8.60661698350427,8.60661698350427,8.42201128588707,8.60661698350427,35275.1842660002,0.0,1.0
1997-01-22,17.0,17.25,16.88,17.0,20600,8.48188340403319,8.60661698350427,8.42201128588707,8.48188340403319,41287.9997658866,0.0,1.0
1997-01-23,17.0,17.25,17.0,17.0,44200,8.48188340403319,8.60661698350427,8.48188340403319,8.48188340403319,88588.8150316596,0.0,1.0
1997-01-24,16.88,17.12,16.88,17.0,3000,8.42201128588707,8.54175552217931,8.42201128588707,8.48188340403319,6012.8154998864,0.0,1.0
1997-01-27,17.0,17.25,16.88,17.0,27300,8.48188340403319,8.60661698350427,8.42201128588707,8.48188340403319,54716.6210489662,0.0,1.0
1997-01-28,16.88,17.12,16.88,17.12,6100,8.42201128588707,8.54175552217931,8.42201128588707,8.54175552217931,12226.0581831024,0.0,1.0
1997-01-29,17.0,17.0,16.75,17.0,11500,8.48188340403319,8.48188340403319,8.35714982456211,8.48188340403319,23049.1260828979,0.0,1.0
1997-01-30,16.88,17.12,16.75,17.12,9700,8.42201128588707,8.54175552217931,8.35714982456211,8.54175552217931,19441.436782966,0.0,1.0
1997-01-31,16.75,17.0,16.75,16.88,17300,8.35714982456211,8.48188340403319,8.35714982456211,8.42201128588707,34673.9027160116,0.0,1.0
1997-02-03,16.88,16.88,16.5,16.75,18200,8.42201128588707,8.42201128588707,8.23241624509104,8.35714982456211,36477.7473659775,0.0,1.0
1997-02-04,16.88,16.88,16.75,16.88,6800,8.42201128588707,8.42201128588707,8.35714982456211,8.42201128588707,13629.0484664092,0.0,1.0
1997-02-05,16.75,17.0,16.75,16.88,11700,8.35714982456211,8.48188340403319,8.35714982456211,8.42201128588707,23449.980449557,0.0,1.0
1997-02-06,16.75,16.75,16.63,16.75,5100,8.35714982456211,8.35714982456211,8.297277706416,8.35714982456211,10221.7863498069,0.0,1.0
1997-02-07,16.88,16.88,16.75,16.88,1700,8.42201128588707,8.42201128588707,8.35714982456211,8.42201128588707,3407.2621166023,0.0,1.0
1997-02-10,16.88,17.0,16.75,16.88,15900,8.42201128588707,8.48188340403319,8.35714982456211,8.42201128588707,31867.9221493979,0.0,1.0
1997-02-11,16.88,17.0,16.88,16.88,9700,8.42201128588707,8.48188340403319,8.42201128588707,8.42201128588707,19441.436782966,0.0,1.0
1997-02-12,17.0,17.25,16.75,16.88,36800,8.48188340403319,8.60661698350427,8.35714982456211,8.42201128588707,73757.2034652732,0.0,1.0
1997-02-13,17.12,17.25,17.12,17.25,28900,8.54175552217931,8.60661698350427,8.54175552217931,8.60661698350427,57923.455982239,0.0,1.0
1997-02-14,17.0,17.12,17.0,17.12,4200,8.48188340403319,8.54175552217931,8.48188340403319,8.54175552217931,8417.94169984096,0.0,1.0
1997-02-18,17.0,17.25,17.0,17.25,7400,8.48188340403319,8.60661698350427,8.48188340403319,8.60661698350427,14831.6115663865,0.0,1.0
1997-02-19,17.0,17.12,17.0,17.12,3300,8.48188340403319,8.54175552217931,8.48188340403319,8.54175552217931,6614.09704987504,0.0,1.0
1997-02-20,16.88,17.0,16.75,16.88,4800,8.42201128588707,8.48188340403319,8.35714982456211,8.42201128588707,9620.50479981825,0.0,1.0
1997-02-21,16.88,17.12,16.88,17.0,5300,8.42201128588707,8.54175552217931,8.42201128588707,8.48188340403319,10622.640716466,0.0,1.0
1997-02-24,16.75,17.0,16.75,16.75,3900,8.35714982456211,8.48188340403319,8.35714982456211,8.35714982456211,7816.66014985233,0.0,1.0
1997-02-25,16.88,16.88,16.75,16.75,3500,8.42201128588707,8.42201128588707,8.35714982456211,8.35714982456211,7014.95141653414,0.0,1.0
1997-02-26,16.88,17.0,16.75,17.0,4600,8.42201128588707,8.48188340403319,8.35714982456211,8.48188340403319,9219.65043315915,0.0,1.0
1997-02-27,16.75,17.0,16.75,16.75,8100,8.35714982456211,8.48188340403319,8.35714982456211,8.35714982456211,16234.6018496933,0.0,1.0
1997-02-28,16.75,16.88,16.75,16.88,1800,8.35714982456211,8.42201128588707,8.35714982456211,8.42201128588707,3607.68929993184,0.0,1.0
1997-03-03,16.88,16.88,16.63,16.75,7700,8.42201128588707,8.42201128588707,8.297277706416,8.35714982456211,15432.8931163751,0.0,1.0
1997-03-04,16.63,16.63,16.37,16.5,12800,8.297277706416,8.297277706416,8.16755478376608,8.23241624509104,25654.679466182,0.0,1.0
1997-03-05,16.63,16.63,16.5,16.5,600,8.297277706416,8.297277706416,8.23241624509104,8.23241624509104,1202.56309997728,0.0,1.0
1997-03-06,16.63,16.63,16.5,16.5,3600,8.297277706416,8.297277706416,8.23241624509104,8.23241624509104,7215.37859986368,0.0,1.0
1997-03-07,16.63,16.75,16.5,16.5,13200,8.297277706416,8.35714982456211,8.23241624509104,8.23241624509104,26456.3881995002,0.0,1.0
1997-03-10,16.5,16.75,16.37,16.75,21800,8.23241624509104,8.35714982456211,8.16755478376608,8.35714982456211,43693.1259658412,0.0,1.0
1997-03-11,16.5,16.63,16.5,16.5,7200,8.23241624509104,8.297277706416,8.23241624509104,8.23241624509104,14430.7571997274,0.0,1.0
1997-03-12,16.75,16.75,16.37,16.5,13700,8.35714982456211,8.35714982456211,8.16755478376608,8.23241624509104,27458.5241161479,0.0,1.0
1997-03-13,16.63,16.75,16.63,16.75,4600,8.297277706416,8.35714982456211,8.297277706416,8.35714982456211,9219.65043315914,0.0,1.0
1997-03-14,16.63,16.75,16.63,16.75,10400,8.297277706416,8.35714982456211,8.297277706416,8.35714982456211,20844.4270662728,0.0,1.0
1997-03-17,16.88,16.88,16.75,16.75,5000,8.42201128588707,8.42201128588707,8.35714982456211,8.35714982456211,10021.3591664773,0.0,1.0
1997-03-18,17.0,17.0,16.75,16.88,17400,8.48188340403319,8.48188340403319,8.35714982456211,8.42201128588707,34874.3298993411,0.0,1.0
1997-03-19,16.75,17.0,16.75,17.0,3700,8.35714982456211,8.48188340403319,8.35714982456211,8.48188340403319,7415.80578319323,0.0,1.0
1997-03-20,16.63,16.75,16.63,16.63,11900,8.297277706416,8.35714982456211,8.297277706416,8.297277706416,23850.834816216,0.0,1.0
1997-03-21,16.88,17.0,16.63,16.63,12500,8.42201128588707,8.48188340403319,8.297277706416,8.297277706416,25053.3979161933,0.0,1.0
1997-03-24,16.88,16.88,16.5,16.75,7500,8.42201128588707,8.42201128588707,8.23241624509104,8.35714982456211,15032.038749716,0.0,1.0
1997-03-25,16.75,16.88,16.63,16.75,5900,8.35714982456211,8.42201128588707,8.297277706416,8.35714982456211,11825.2038164433,0.0,1.0
1997-03-26,16.63,16.75,16.63,16.75,6800,8.297277706416,8.35714982456211,8.297277706416,8.35714982456211,13629.0484664092,0.0,1.0
1997-03-27,16.63,16.63,16.63,16.63,200,8.297277706416,8.297277706416,8.297277706416,8.297277706416,400.854366659093,0.0,1.0
1997-03-31,16.25,16.63,16.12,16.63,30200,8.10768266561996,8.297277706416,8.042821204295,8.297277706416,60529.0093655231,0.0,1.0
1997-04-01,16.12,16.5,16.12,16.37,15100,8.042821204295,8.23241624509104,8.042821204295,8.16755478376608,30264.5046827616,0.0,1.0
1997-04-02,16.25,16.25,16.0,16.12,2900,8.10768266561996,8.10768266561996,7.98294908614889,8.042821204295,5812.38831655686,0.0,1.0
1997-04-03,16.37,16.37,16.12,16.25,8500,8.16755478376608,8.16755478376608,8.042821204295,8.10768266561996,17036.3105830115,0.0,1.0
1997-04-04,16.5,16.5,16.25,16.25,2300,8.23241624509104,8.23241624509104,8.10768266561996,8.10768266561996,4609.82521657957,0.0,1.0
1997-04-07,16.5,16.63,16.5,16.63,9500,8.23241624509104,8.297277706416,8.23241624509104,8.297277706416,19040.5824163069,0.0,1.0
1997-04-08,16.37,16.63,16.37,16.63,5700,8.16755478376608,8.297277706416,8.16755478376608,8.297277706416,11424.3494497842,0.0,1.0
1997-04-09,16.37,16.63,16.37,16.63,17400,8.16755478376608,8.297277706416,8.16755478376608,8.297277706416,34874.3298993411,0.0,1.0
1997-04-10,16.5,16.75,16.25,16.5,12500,8.23241624509104,8.35714982456211,8.10768266561996,8.23241624509104,25053.3979161933,0.0,1.0
1997-04-11,16.37,16.5,16.37,16.5,2600,8.16755478376608,8.23241624509104,8.16755478376608,8.23241624509104,5211.10676656821,0.0,1.0
1997-04-14,16.37,16.5,16.37,16.5,3800,8.16755478376608,8.23241624509104,8.16755478376608,8.23241624509104,7616.23296652277,0.0,1.0
1997-04-15,16.5,16.5,16.37,16.5,4000,8.23241624509104,8.23241624509104,8.16755478376608,8.23241624509104,8017.08733318187,0.0,1.0
1997-04-16,16.37,16.5,16.37,16.5,4500,8.16755478376608,8.23241624509104,8.16755478376608,8.23241624509104,9019.2232498296,0.0,1.0
1997-04-17,16.5,16.5,16.37,16.5,2000,8.23241624509104,8.23241624509104,8.16755478376608,8.23241624509104,4008.54366659093,0.0,1.0
1997-04-18,16.5,16.5,16.37,16.37,1600,8.23241624509104,8.23241624509104,8.16755478376608,8.16755478376608,3206.83493327275,0.0,1.0
1997-04-21,16.25,16.5,16.25,16.37,10400,8.10768266561996,8.23241624509104,8.10768266561996,8.16755478376608,20844.4270662729,0.0,1.0
1997-04-22,16.5,16.5,16.25,16.25,10200,8.23241624509104,8.23241624509104,8.10768266561996,8.10768266561996,20443.5726996138,0.0,1.0
1997-04-23,16.63,16.75,16.5,16.5,12600,8.297277706416,8.35714982456211,8.23241624509104,8.23241624509104,25253.8250995229,0.0,1.0
1997-04-24,16.63,16.88,16.63,16.75,4500,8.297277706416,8.42201128588707,8.297277706416,8.35714982456211,9019.2232498296,0.0,1.0
1997-04-25,16.63,16.63,16.5,16.5,4100,8.297277706416,8.297277706416,8.23241624509104,8.23241624509104,8217.51451651141,0.0,1.0
1997-04-28,16.37,16.5,16.37,16.5,6300,8.16755478376608,8.23241624509104,8.16755478376608,8.23241624509104,12626.9125497614,0.0,1.0
1997-04-29,16.5,16.5,16.37,16.5,2000,8.23241624509104,8.23241624509104,8.16755478376608,8.23241624509104,4008.54366659093,0.0,1.0
1997-04-30,16.5,16.63,16.5,16.5,6300,8.23241624509104,8.297277706416,8.23241624509104,8.23241624509104,12626.9125497614,0.0,1.0
1997-05-01,16.5,16.5,16.37,16.37,5600,8.23241624509104,8.23241624509104,8.16755478376608,8.16755478376608,11223.9222664546,0.0,1.0
1997-05-02,16.75,16.75,16.5,16.63,9400,8.35714982456211,8.35714982456211,8.23241624509104,8.297277706416,18840.1552329774,0.0,1.0
1997-05-05,16.88,16.88,16.75,16.88,15600,8.42201128588707,8.42201128588707,8.35714982456211,8.42201128588707,31266.6405994093,0.0,1.0
1997-05-06,16.88,17.0,16.75,16.88,16900,8.42201128588707,8.48188340403319,8.35714982456211,8.42201128588707,33872.1939826934,0.0,1.0
1997-05-07,16.88,16.88,16.75,16.75,4800,8.42201128588707,8.42201128588707,8.35714982456211,8.35714982456211,9620.50479981825,0.0,1.0
1997-05-08,16.88,16.88,16.75,16.88,2000,8.42201128588707,8.42201128588707,8.35714982456211,8.42201128588707,4008.54366659094,0.0,1.0
1997-05-09,17.0,17.0,16.88,16.88,6100,8.48188340403319,8.48188340403319,8.42201128588707,8.42201128588707,12226.0581831023,0.0,1.0
1997-05-12,17.25,17.5,17.25,17.37,15600,8.60661698350427,8.73135056297534,8.60661698350427,8.66648910165038,31266.6405994093,0.0,1.0
1997-05-13,17.5,17.69,17.44,17.69,17600,8.73135056297534,8.82614808337336,8.70141450390229,8.82614808337336,35275.1842660002,0.0,1.0
1997-05-14,17.75,17.75,17.5,17.63,6200,8.85608414244642,8.85608414244642,8.73135056297534,8.7962120243003,12426.4853664319,0.0,1.0
1997-05-15,17.88,18.0,17.63,17.75,7400,8.92094560377138,8.9808177219175,8.7962120243003,8.85608414244642,14831.6115663865,0.0,1.0
1997-05-16,18.12,18.25,18.0,18.12,8200,9.04068984006361,9.10555130138857,8.9808177219175,9.04068984006361,16435.0290330228,0.0,1.0
1997-05-19,19.0,19.25,18.38,18.38,36500,9.4797520398018,9.60448561927288,9.17041276271353,9.17041276271353,73155.9219152846,0.0,1.0
1997-05-20,19.0,19.12,18.75,19.0,12700,9.4797520398018,9.53962415794792,9.35501846033073,9.4797520398018,25454.2522828524,0.0,1.0
1997-05-21,18.75,19.0,18.75,19.0,6300,9.35501846033073,9.4797520398018,9.35501846033073,9.4797520398018,12626.9125497614,0.0,1.0
1997-05-22,18.87,19.0,18.69,18.75,4700,9.41489057847684,9.4797520398018,9.32508240125767,9.35501846033073,9420.0776164887,0.0,1.0
1997-05-23,19.0,19.0,18.81,18.81,4600,9.4797520398018,9.4797520398018,9.38495451940378,9.38495451940378,9219.65043315915,0.0,1.0
1997-05-27,19.19,19.38,19.0,19.0,21700,9.57454956019982,9.66934708059784,9.4797520398018,9.4797520398018,43492.6987825116,0.0,1.0
1997-05-28,19.25,19.38,19.06,19.06,6100,9.60448561927288,9.66934708059784,9.50968809887486,9.50968809887486,12226.0581831023,0.0,1.0
1997-05-29,19.44,19.44,19.25,19.25,4500,9.6992831396709,9.6992831396709,9.60448561927288,9.60448561927288,9019.2232498296,0.0,1.0
1997-05-30,19.25,19.31,19.19,19.25,800,9.60448561927288,9.63442167834594,9.57454956019982,9.60448561927288,1603.41746663637,0.0,1.0
1997-06-02,19.5,19.5,19.19,19.25,8800,9.72921919874396,9.72921919874396,9.57454956019982,9.60448561927288,17637.5921330001,0.0,1.0
1997-06-03,19.63,19.81,19.38,19.5,27000,9.79408066006891,9.88388883728809,9.66934708059784,9.72921919874396,54115.3394989776,0.0,1.0
1997-06-04,19.87,19.87,19.63,19.75,4800,9.91382489636115,9.91382489636115,9.79408066006891,9.85395277821503,9620.50479981824,0.0,1.0
1997-06-05,20.0,20.0,19.75,19.87,15500,9.97868635768611,9.97868635768611,9.85395277821503,9.91382489636115,31066.2134160797,0.0,1.0
1997-06-06,19.87,19.87,19.87,19.87,9600,9.91382489636115,9.91382489636115,9.91382489636115,9.91382489636115,19241.0095996365,0.0,1.0
1997-06-09,19.87,20.0,19.87,20.0,6600,9.91382489636115,9.97868635768611,9.91382489636115,9.97868635768611,13228.1940997501,0.0,1.0
1997-06-10,20.12,20.12,19.94,19.94,9900,10.0385584758322,10.0385584758322,9.94875029861305,9.94875029861305,19842.2911496252,0.0,1.0
1997-06-11,20.19,20.25,20.0,20.12,11700,10.0734838780841,10.1034199371572,9.97868635768611,10.0385584758322,23449.980449557,0.0,1.0
1997-06-12,20.0,20.25,20.0,20.25,11000,9.97868635768611,10.1034199371572,9.97868635768611,10.1034199371572,22046.9901662501,0.0,1.0
1997-06-13,20.81,20.81,20.06,20.06,31600,10.3828231551724,10.3828231551724,10.0086224167592,10.0086224167592,63334.9899321367,0.0,1.0
1997-06-16,20.81,20.87,20.75,20.87,13000,10.3828231551724,10.4127592142455,10.3528870960993,10.4127592142455,26055.5338328411,0.0,1.0
1997-06-17,20.87,20.94,20.75,20.81,10000,10.4127592142455,10.4476846164974,10.3528870960993,10.3828231551724,20042.7183329546,0.0,1.0
1997-06-18,20.69,21.0,20.69,20.75,17300,10.3229510370263,10.4776206755704,10.3229510370263,10.3528870960993,34673.9027160115,0.0,1.0
1997-06-19,20.87,21.0,20.75,20.75,14100,10.4127592142455,10.4776206755704,10.3528870960993,10.3528870960993,28260.232849466,0.0,1.0
1997-06-20,21.06,21.13,20.94,21.0,4500,10.5075567346435,10.5424821368954,10.4476846164974,10.4776206755704,9019.22324982958,0.0,1.0
1997-06-23,21.0,21.25,21.0,21.19,14600,10.4776206755704,10.6023542550415,10.4776206755704,10.5724181959684,29262.3687661139,0.0,1.0
1997-06-24,21.38,21.38,21.0,21.0,13000,10.6672157163664,10.6672157163664,10.4776206755704,10.4776206755704,26055.5338328412,0.0,1.0
1997-06-25,21.5,21.75,21.38,21.62,17400,10.7270878345126,10.8518214139836,10.6672157163664,10.7869599526587,34874.329899341,0.0,1.0
1997-06-26,21.0,21.5,21.0,21.38,8900,10.4776206755704,10.7270878345126,10.4776206755704,10.6672157163664,17838.0193163297,0.0,1.0
1997-06-27,21.0,21.38,21.0,21.13,4200,10.4776206755704,10.6672157163664,10.4776206755704,10.5424821368954,8417.94169984097,0.0,1.0
1997-06-30,21.5,21.5,21.0,21.0,7800,10.7270878345126,10.7270878345126,10.4776206755704,10.4776206755704,15633.3202997046,0.0,1.0
1997-07-01,21.31,21.62,21.31,21.56,4400,10.6322903141145,10.7869599526587,10.6322903141145,10.7570238935856,8818.79606650009,0.0,1.0
1997-07-02,21.5,21.5,21.38,21.38,6900,10.7270878345126,10.7270878345126,10.6672157163664,10.6672157163664,13829.4756497387,0.0,1.0
1997-07-03,21.5,21.75,21.5,21.5,2800,10.7270878345126,10.8518214139836,10.7270878345126,10.7270878345126,5611.96113322729,0.0,1.0
1997-07-07,22.62,22.62,21.75,21.75,20500,11.285894270543,11.285894270543,10.8518214139836,10.8518214139836,41087.572582557,0.0,1.0
1997-07-08,22.38,22.87,22.38,22.62,8500,11.1661500342508,11.4106278500141,11.1661500342508,11.285894270543,17036.3105830114,0.0,1.0
1997-07-09,22.69,22.75,22.44,22.44,3400,11.3208196727949,11.3507557318679,11.1960860933238,11.1960860933238,6814.52423320458,0.0,1.0
1997-07-10,22.75,22.94,22.5,22.94,18000,11.3507557318679,11.445553252266,11.2260221523969,11.445553252266,36076.8929993186,0.0,1.0
1997-07-11,22.62,22.75,22.62,22.75,8000,11.285894270543,11.3507557318679,11.285894270543,11.3507557318679,16034.1746663637,0.0,1.0
1997-07-14,22.19,22.75,22.19,22.5,45200,11.0713525138527,11.3507557318679,11.0713525138527,11.2260221523969,90593.0868649554,0.0,1.0
1997-07-15,22.0,22.5,22.0,22.19,20900,10.9765549934547,11.2260221523969,10.9765549934547,11.0713525138527,41889.2813158753,0.0,1.0
1997-07-16,21.87,22.25,21.62,22.25,24000,10.9116935321298,11.1012885729258,10.7869599526587,11.1012885729258,48102.523999091,0.0,1.0
1997-07-17,21.75,22.0,21.13,21.13,14600,10.8518214139836,10.9765549934547,10.5424821368954,10.5424821368954,29262.3687661139,0.0,1.0
1997-07-18,22.0,22.13,21.87,21.87,4200,10.9765549934547,11.0414164547797,10.9116935321298,10.9116935321298,8417.94169984097,0.0,1.0
1997-07-21,21.19,21.87,20.75,21.87,23400,10.5724181959684,10.9116935321298,10.3528870960993,10.9116935321298,46899.9608991141,0.0,1.0
1997-07-22,20.5,21.25,20.44,21.13,18000,10.2281535166283,10.6023542550415,10.1982174575552,10.5424821368954,36076.8929993183,0.0,1.0
1997-07-23,21.31,21.31,20.5,20.63,19300,10.6322903141145,10.6322903141145,10.2281535166283,10.2930149779532,38682.4463826027,0.0,1.0
1997-07-24,21.62,21.75,21.25,21.5,7300,10.7869599526587,10.8518214139836,10.6023542550415,10.7270878345126,14631.1843830569,0.0,1.0
1997-07-25,21.75,21.75,21.62,21.75,8200,10.8518214139836,10.8518214139836,10.7869599526587,10.8518214139836,16435.0290330229,0.0,1.0
1997-07-28,21.62,21.75,21.62,21.75,5600,10.7869599526587,10.8518214139836,10.7869599526587,10.8518214139836,11223.9222664546,0.0,1.0
1997-07-29,21.5,21.75,21.5,21.56,6600,10.7270878345126,10.8518214139836,10.7270878345126,10.7570238935856,13228.19409975,0.0,1.0
1997-07-30,21.75,21.87,21.62,21.62,10000,10.8518214139836,10.9116935321298,10.7869599526587,10.7869599526587,20042.7183329547,0.0,1.0
1997-07-31,21.5,21.69,21.38,21.69,14000,10.7270878345126,10.8218853549106,10.6672157163664,10.8218853549106,28059.8056661364,0.0,1.0
1997-08-01,21.5,21.62,21.5,21.5,2900,10.7270878345126,10.7869599526587,10.7270878345126,10.7270878345126,5812.38831655683,0.0,1.0
1997-08-04,21.94,22.0,21.5,21.75,20200,10.9466189343817,10.9765549934547,10.7270878345126,10.8518214139836,40486.2910325683,0.0,1.0
1997-08-05,22.38,22.38,22.0,22.0,9600,11.1661500342508,11.1661500342508,10.9765549934547,10.9765549934547,19241.0095996364,0.0,1.0
1997-08-06,22.5,22.5,22.13,22.38,11900,11.2260221523969,11.2260221523969,11.0414164547797,11.1661500342508,23850.834816216,0.0,1.0
1997-08-07,22.44,22.69,22.44,22.62,13200,11.1960860933238,11.3208196727949,11.1960860933238,11.285894270543,26456.3881995002,0.0,1.0
1997-08-08,22.87,23.0,22.38,22.38,21600,11.4106278500141,11.475489311339,11.1661500342508,11.1661500342508,43292.2715991819,0.0,1.0
1997-08-11,22.44,22.75,22.44,22.75,31900,11.1960860933238,11.3507557318679,11.1960860933238,11.3507557318679,63936.2714821255,0.0,1.0
1997-08-12,22.25,22.5,22.25,22.38,6900,11.1012885729258,11.2260221523969,11.1012885729258,11.1661500342508,13829.4756497387,0.0,1.0
1997-08-13,22.19,22.5,22.13,22.5,7900,11.0713525138527,11.2260221523969,11.0414164547797,11.2260221523969,15833.7474830342,0.0,1.0
1997-08-14,22.0,22.25,21.75,22.25,10500,10.9765549934547,11.1012885729258,10.8518214139836,11.1012885729258,21044.8542496024,0.0,1.0
1997-08-15,21.75,22.0,21.5,22.0,12600,10.8518214139836,10.9765549934547,10.7270878345126,10.9765549934547,25253.825099523,0.0,1.0
1997-08-18,21.75,21.87,21.5,21.56,16900,10.8518214139836,10.9116935321298,10.7270878345126,10.7570238935856,33872.1939826935,0.0,1.0
1997-08-19,21.75,21.87,21.5,21.62,11500,10.8518214139836,10.9116935321298,10.7270878345126,10.7869599526587,23049.126082898,0.0,1.0
1997-08-20,21.81,21.87,21.75,21.87,4600,10.8817574730567,10.9116935321298,10.8518214139836,10.9116935321298,9219.65043315915,0.0,1.0
1997-08-21,21.56,21.94,21.56,21.81,12100,10.7570238935856,10.9466189343817,10.7570238935856,10.8817574730567,24251.6891828752,0.0,1.0
1997-08-22,21.56,21.75,21.5,21.5,3000,10.7570238935856,10.8518214139836,10.7270878345126,10.7270878345126,6012.81549988641,0.0,1.0
1997-08-25,21.81,21.81,21.56,21.56,6600,10.8817574730567,10.8817574730567,10.7570238935856,10.7570238935856,13228.1940997501,0.0,1.0
1997-08-26,21.56,21.75,21.5,21.62,7300,10.7570238935856,10.8518214139836,10.7270878345126,10.7869599526587,14631.1843830569,0.0,1.0
1997-08-27,21.94,21.94,21.44,21.5,16100,10.9466189343817,10.9466189343817,10.6971517754395,10.7270878345126,32268.7765160569,0.0,1.0
1997-08-28,21.94,22.0,21.75,22.0,6600,10.9466189343817,10.9765549934547,10.8518214139836,10.9765549934547,13228.19409975,0.0,1.0
1997-08-29,21.5,21.87,21.5,21.75,6700,10.7270878345126,10.9116935321298,10.7270878345126,10.8518214139836,13428.6212830796,0.0,1.0
1997-09-02,21.62,21.62,21.13,21.38,6900,10.7869599526587,10.7869599526587,10.5424821368954,10.6672157163664,13829.4756497387,0.0,1.0
1997-09-03,21.75,22.0,21.75,21.75,4600,10.8518214139836,10.9765549934547,10.8518214139836,10.8518214139836,9219.65043315918,0.0,1.0
1997-09-04,21.75,22.0,21.62,21.62,3700,10.8518214139836,10.9765549934547,10.7869599526587,10.7869599526587,7415.80578319326,0.0,1.0
1997-09-05,22.13,22.13,21.87,22.0,5500,11.0414164547797,11.0414164547797,10.9116935321298,10.9765549934547,11023.495083125,0.0,1.0
1997-09-08,22.38,22.62,22.0,22.0,8300,11.1661500342508,11.285894270543,10.9765549934547,10.9765549934547,16635.4562163523,0.0,1.0
1997-09-09,23.06,23.13,22.38,22.62,16200,11.5054253704121,11.540350772664,11.1661500342508,11.285894270543,32469.2036993865,0.0,1.0
1997-09-10,23.62,23.81,23.31,23.38,25400,11.7848285884273,11.8796261088253,11.6301589498832,11.6650843521351,50908.5045657048,0.0,1.0
1997-09-11,23.5,23.75,23.38,23.5,13800,11.7249564702812,11.8496900497523,11.6650843521351,11.7249564702812,27658.9512994774,0.0,1.0
1997-09-12,24.0,24.06,23.69,23.75,14500,11.9744236292233,12.0043596882964,11.8197539906792,11.8496900497523,29061.9415827843,0.0,1.0
1997-09-15,24.13,24.37,24.13,24.25,22100,12.0392850905483,12.1590293268405,12.0392850905483,12.0991572086944,44294.4075158298,0.0,1.0
1997-09-16,24.88,24.88,24.62,24.88,14700,12.4134858289615,12.4134858289615,12.2837629063116,12.4134858289615,29462.7959494434,0.0,1.0
1997-09-17,25.31,25.37,25.0,25.0,49300,12.6280275856518,12.6579636447248,12.4733579471076,12.4733579471076,98810.6013814663,0.0,1.0
1997-09-18,24.75,25.31,24.75,25.31,9600,12.3486243676366,12.6280275856518,12.3486243676366,12.6280275856518,19241.0095996364,0.0,1.0
1997-09-19,25.06,25.37,25.06,25.13,19900,12.5032940061807,12.6579636447248,12.5032940061807,12.5382194084326,39885.0094825798,0.0,1.0
1997-09-22,25.37,25.5,25.31,25.37,18700,12.6579636447248,12.7228251060498,12.6280275856518,12.6579636447248,37479.8832826253,0.0,1.0
1997-09-23,25.06,25.37,25.0,25.37,17200,12.5032940061807,12.6579636447248,12.4733579471076,12.6579636447248,34473.475532682,0.0,1.0
1997-09-24,24.13,25.06,24.13,25.06,12700,12.0392850905483,12.5032940061807,12.0392850905483,12.5032940061807,25454.2522828524,0.0,1.0
1997-09-25,24.37,24.37,24.0,24.19,6100,12.1590293268405,12.1590293268405,11.9744236292233,12.0692211496213,12226.0581831024,0.0,1.0
1997-09-26,24.25,24.25,24.13,24.13,1500,12.0991572086944,12.0991572086944,12.0392850905483,12.0392850905483,3006.4077499432,0.0,1.0
1997-09-29,24.88,24.88,24.0,24.0,6900,12.4134858289615,12.4134858289615,11.9744236292233,11.9744236292233,13829.4756497387,0.0,1.0
1997-09-30,24.75,24.94,24.62,24.88,7300,12.3486243676366,12.4434218880346,12.2837629063116,12.4134858289615,14631.1843830569,0.0,1.0
1997-10-01,25.13,25.25,24.75,25.0,8100,12.5382194084326,12.5980915265787,12.3486243676366,12.4733579471076,16234.6018496933,0.0,1.0
1997-10-02,25.25,25.37,25.13,25.25,6400,12.5980915265787,12.6579636447248,12.5382194084326,12.5980915265787,12827.339733091,0.0,1.0
1997-10-03,25.75,25.88,25.37,25.37,5700,12.8475586855209,12.9124201468458,12.6579636447248,12.6579636447248,11424.3494497841,0.0,1.0
1997-10-06,26.0,26.5,25.88,25.88,23700,12.9722922649919,13.2217594239341,12.9124201468458,12.9124201468458,47501.2424491027,0.0,1.0
1997-10-07,26.5,26.5,26.06,26.19,6900,13.2217594239341,13.2217594239341,13.002228324065,13.06708978539,13829.4756497387,0.0,1.0
1997-10-08,26.37,26.75,26.13,26.75,23100,13.1568979626091,13.3464930034052,13.0371537263169,13.3464930034052,46298.6793491254,0.0,1.0
1997-10-09,26.25,26.37,26.25,26.37,800,13.097025844463,13.1568979626091,13.097025844463,13.1568979626091,1603.41746663638,0.0,1.0
1997-10-10,26.63,26.63,26.37,26.37,2800,13.2866208852591,13.2866208852591,13.1568979626091,13.1568979626091,5611.96113322729,0.0,1.0
1997-10-13,26.63,27.12,26.37,26.88,24600,13.2866208852591,13.5310987010224,13.1568979626091,13.4113544647301,49305.0870990683,0.0,1.0
1997-10-14,26.63,26.75,26.5,26.63,3500,13.2866208852591,13.3464930034052,13.2217594239341,13.2866208852591,7014.95141653411,0.0,1.0
1997-10-15,26.81,26.88,26.75,26.81,4100,13.3764290624782,13.4113544647301,13.3464930034052,13.3764290624782,8217.51451651143,0.0,1.0
1997-10-16,26.88,27.31,26.88,27.31,10800,13.4113544647301,13.6258962214204,13.4113544647301,13.6258962214204,21646.1357995911,0.0,1.0
1997-10-17,25.75,26.88,25.62,26.88,17200,12.8475586855209,13.4113544647301,12.7826972241959,13.4113544647301,34473.4755326819,0.0,1.0
1997-10-20,25.94,26.0,25.5,25.5,9000,12.9423562059189,12.9722922649919,12.7228251060498,12.7228251060498,18038.4464996592,0.0,1.0
1997-10-21,26.25,26.37,25.88,25.88,13600,13.097025844463,13.1568979626091,12.9124201468458,12.9124201468458,27258.0969328184,0.0,1.0
1997-10-22,25.0,26.37,24.62,26.13,33600,12.4733579471076,13.1568979626091,12.2837629063116,13.0371537263169,67343.5335987279,0.0,1.0
1997-10-23,25.5,26.44,24.56,24.75,40400,12.7228251060498,13.191823364861,12.2538268472385,12.3486243676366,80972.5820651368,0.0,1.0
1997-10-24,25.31,26.0,25.31,26.0,18800,12.6280275856518,12.9722922649919,12.6280275856518,12.9722922649919,37680.3104659547,0.0,1.0
1997-10-27,21.38,24.62,21.13,24.62,73000,10.6672157163664,12.2837629063116,10.5424821368954,12.2837629063116,146311.84383057,0.0,1.0
1997-10-28,22.87,23.44,19.5,19.63,124900,11.4106278500141,11.6950204112081,9.72921919874396,9.79408066006891,250333.551978603,0.0,1.0
1997-10-29,22.87,23.62,22.87,23.38,21800,11.4106278500141,11.7848285884273,11.4106278500141,11.6650843521351,43693.125965841,0.0,1.0
1997-10-30,21.56,21.87,21.13,21.13,33600,10.7570238935856,10.9116935321298,10.5424821368954,10.5424821368954,67343.5335987278,0.0,1.0
1997-10-31,22.44,22.62,22.0,22.0,20400,11.1960860933238,11.285894270543,10.9765549934547,10.9765549934547,40887.1453992276,0.0,1.0
1997-11-03,23.69,23.69,22.69,22.69,18400,11.8197539906792,11.8197539906792,11.3208196727949,11.3208196727949,36878.6017326366,0.0,1.0
1997-11-04,24.0,24.0,23.75,24.0,9900,11.9744236292233,11.9744236292233,11.8496900497523,11.9744236292233,19842.2911496252,0.0,1.0
1997-11-05,24.37,24.37,24.25,24.25,3300,12.1590293268405,12.1590293268405,12.0991572086944,12.0991572086944,6614.09704987505,0.0,1.0
1997-11-06,24.5,24.56,24.44,24.5,13200,12.2238907881655,12.2538268472385,12.1939547290924,12.2238907881655,26456.3881995001,0.0,1.0
1997-11-07,23.88,24.37,23.88,24.37,10000,11.9145515110772,12.1590293268405,11.9145515110772,12.1590293268405,20042.7183329547,0.0,1.0
1997-11-10,24.13,24.13,24.0,24.0,1700,12.0392850905483,12.0392850905483,11.9744236292233,11.9744236292233,3407.26211660229,0.0,1.0
1997-11-11,24.13,24.13,24.0,24.0,5100,12.0392850905483,12.0392850905483,11.9744236292233,11.9744236292233,10221.7863498069,0.0,1.0
1997-11-12,23.88,24.0,23.88,23.88,7200,11.9145515110772,11.9744236292233,11.9145515110772,11.9145515110772,14430.7571997274,0.0,1.0
1997-11-13,23.5,24.06,23.38,24.06,9000,11.7249564702812,12.0043596882964,11.6650843521351,12.0043596882964,18038.4464996592,0.0,1.0
1997-11-14,23.62,23.75,23.5,23.5,2400,11.7848285884273,11.8496900497523,11.7249564702812,11.7249564702812,4810.25239990912,0.0,1.0
1997-11-17,23.94,23.94,23.62,23.62,9100,11.9444875701503,11.9444875701503,11.7848285884273,11.7848285884273,18238.8736829887,0.0,1.0
1997-11-18,23.75,23.94,23.69,23.81,10800,11.8496900497523,11.9444875701503,11.8197539906792,11.8796261088253,21646.135799591,0.0,1.0
1997-11-19,23.81,23.94,23.81,23.94,12300,11.8796261088253,11.9444875701503,11.8796261088253,11.9444875701503,24652.5435495343,0.0,1.0
1997-11-20,23.62,23.75,23.38,23.75,5500,11.7848285884273,11.8496900497523,11.6650843521351,11.8496900497523,11023.4950831251,0.0,1.0
1997-11-21,23.5,23.69,23.38,23.69,7300,11.7249564702812,11.8197539906792,11.6650843521351,11.8197539906792,14631.1843830569,0.0,1.0
1997-11-24,23.69,23.69,23.56,23.56,2500,11.8197539906792,11.8197539906792,11.7548925293542,11.7548925293542,5010.67958323867,0.0,1.0
1997-11-25,23.56,23.75,23.56,23.75,9000,11.7548925293542,11.8496900497523,11.7548925293542,11.8496900497523,18038.4464996593,0.0,1.0
1997-11-26,23.13,23.25,23.06,23.06,3400,11.540350772664,11.6002228908101,11.5054253704121,11.5054253704121,6814.52423320458,0.0,1.0
1997-11-28,23.25,23.31,23.25,23.31,1200,11.6002228908101,11.6301589498832,11.6002228908101,11.6301589498832,2405.12619995456,0.0,1.0
1997-12-01,23.25,23.38,23.25,23.25,6000,11.6002228908101,11.6650843521351,11.6002228908101,11.6002228908101,12025.6309997728,0.0,1.0
1997-12-02,23.38,23.38,23.25,23.31,6700,11.6650843521351,11.6650843521351,11.6002228908101,11.6301589498832,13428.6212830796,0.0,1.0
1997-12-03,23.62,23.62,23.38,23.38,3600,11.7848285884273,11.7848285884273,11.6650843521351,11.6650843521351,7215.37859986368,0.0,1.0
1997-12-04,24.37,24.37,23.62,23.62,9600,12.1590293268405,12.1590293268405,11.7848285884273,11.7848285884273,19241.0095996365,0.0,1.0
1997-12-05,24.69,24.69,24.25,24.25,2700,12.3186883085635,12.3186883085635,12.0991572086944,12.0991572086944,5411.53394989776,0.0,1.0
1997-12-08,23.31,24.44,23.25,24.44,42200,11.6301589498832,12.1939547290924,11.6002228908101,12.1939547290924,84580.2713650684,0.0,1.0
1997-12-09,23.69,23.75,23.38,23.5,8500,11.8197539906792,11.8496900497523,11.6650843521351,11.7249564702812,17036.3105830115,0.0,1.0
1997-12-10,23.5,23.5,22.87,23.5,31000,11.7249564702812,11.7249564702812,11.4106278500141,11.7249564702812,62132.4268321594,0.0,1.0
1997-12-11,23.13,23.38,23.13,23.38,5100,11.540350772664,11.6650843521351,11.540350772664,11.6650843521351,10221.7863498069,0.0,1.0
1997-12-12,23.0,23.13,23.0,23.13,5300,11.475489311339,11.540350772664,11.475489311339,11.540350772664,10622.640716466,0.0,1.0
1997-12-15,22.87,23.13,22.62,23.0,8000,11.4106278500141,11.540350772664,11.285894270543,11.475489311339,16034.1746663637,0.0,1.0
1997-12-16,23.0,23.0,22.87,22.87,3000,11.475489311339,11.475489311339,11.4106278500141,11.4106278500141,6012.81549988641,0.0,1.0
1997-12-17,23.0,23.0,22.87,23.0,2700,11.475489311339,11.475489311339,11.4106278500141,11.475489311339,5411.53394989777,0.0,1.0
1997-12-18,22.94,23.06,22.94,23.0,5000,11.445553252266,11.5054253704121,11.445553252266,11.475489311339,10021.3591664773,0.0,1.0
1997-12-19,22.62,22.94,22.62,22.94,5100,11.285894270543,11.445553252266,11.285894270543,11.445553252266,10221.7863498069,0.0,1.0
1997-12-22,22.69,22.69,22.38,22.38,11400,11.3208196727949,11.3208196727949,11.1661500342508,11.1661500342508,22848.6988995683,0.0,1.0
1997-12-23,22.62,22.62,22.38,22.62,10600,11.285894270543,11.285894270543,11.1661500342508,11.285894270543,21245.2814329319,0.0,1.0
1997-12-24,22.62,22.75,22.62,22.75,4000,11.285894270543,11.3507557318679,11.285894270543,11.3507557318679,8017.08733318186,0.0,1.0
1997-12-26,22.69,22.69,22.5,22.5,3500,11.3208196727949,11.3208196727949,11.2260221523969,11.2260221523969,7014.95141653413,0.0,1.0
1997-12-29,22.5,22.62,22.38,22.56,11400,11.2260221523969,11.285894270543,11.1661500342508,11.2559582114699,22848.6988995683,0.0,1.0
1997-12-30,22.62,22.62,22.38,22.5,4500,11.285894270543,11.285894270543,11.1661500342508,11.2260221523969,9019.22324982959,0.0,1.0
1997-12-31,22.87,22.87,22.62,22.62,9900,11.4106278500141,11.4106278500141,11.285894270543,11.285894270543,19842.2911496251,0.0,1.0
1998-01-02,22.62,22.62,22.5,22.62,9500,11.285894270543,11.285894270543,11.2260221523969,11.285894270543,19040.5824163069,0.0,1.0
1998-01-05,22.69,22.75,22.62,22.69,5100,11.3208196727949,11.3507557318679,11.285894270543,11.3208196727949,10221.7863498069,0.0,1.0
1998-01-06,22.5,22.69,22.5,22.62,3000,11.2260221523969,11.3208196727949,11.2260221523969,11.285894270543,6012.81549988638,0.0,1.0
1998-01-07,22.5,22.5,22.38,22.5,3700,11.2260221523969,11.2260221523969,11.1661500342508,11.2260221523969,7415.80578319321,0.0,1.0
1998-01-08,22.38,22.56,22.25,22.56,8100,11.1661500342508,11.2559582114699,11.1012885729258,11.2559582114699,16234.6018496932,0.0,1.0
1998-01-09,22.31,22.56,22.31,22.56,6300,11.1312246319989,11.2559582114699,11.1312246319989,11.2559582114699,12626.9125497614,0.0,1.0
1998-01-12,22.13,22.25,22.13,22.25,18400,11.0414164547797,11.1012885729258,11.0414164547797,11.1012885729258,36878.6017326365,0.0,1.0
1998-01-13,22.38,22.38,22.13,22.25,10500,11.1661500342508,11.1661500342508,11.0414164547797,11.1012885729258,21044.8542496023,0.0,1.0
1998-01-14,22.5,22.56,22.25,22.44,8100,11.2260221523969,11.2559582114699,11.1012885729258,11.1960860933238,16234.6018496932,0.0,1.0
1998-01-15,22.75,22.87,22.5,22.62,22800,11.3507557318679,11.4106278500141,11.2260221523969,11.285894270543,45697.3977991368,0.0,1.0
1998-01-16,23.38,23.38,22.94,23.0,19300,11.6650843521351,11.6650843521351,11.445553252266,11.475489311339,38682.4463826024,0.0,1.0
1998-01-20,24.37,24.37,23.75,23.75,38300,12.1590293268405,12.1590293268405,11.8496900497523,11.8496900497523,76763.6112152165,0.0,1.0
1998-01-21,25.13,25.25,24.5,24.62,47900,12.5382194084326,12.5980915265787,12.2238907881655,12.2837629063116,96004.6208148528,0.0,1.0
1998-01-22,24.94,25.13,24.69,25.13,20900,12.4434218880346,12.5382194084326,12.3186883085635,12.5382194084326,41889.2813158752,0.0,1.0
1998-01-23,24.88,25.19,24.81,25.06,25900,12.4134858289615,12.5681554675057,12.3785604267096,12.5032940061807,51910.6404823527,0.0,1.0
1998-01-26,24.88,24.94,24.75,24.75,35300,12.4134858289615,12.4434218880346,12.3486243676366,12.3486243676366,70750.7957153301,0.0,1.0
1998-01-27,24.94,25.0,24.69,24.81,30100,12.4434218880346,12.4733579471076,12.3186883085635,12.3785604267096,60328.5821821935,0.0,1.0
1998-01-28,24.94,25.0,24.88,24.94,10700,12.4434218880346,12.4733579471076,12.4134858289615,12.4434218880346,21445.7086162615,0.0,1.0
1998-01-29,25.0,25.0,24.88,24.88,10600,12.4733579471076,12.4733579471076,12.4134858289615,12.4134858289615,21245.281432932,0.0,1.0
1998-01-30,25.13,25.19,24.94,25.13,18400,12.5382194084326,12.5681554675057,12.4434218880346,12.5382194084326,36878.6017326366,0.0,1.0
1998-02-02,25.88,26.13,25.62,25.62,34700,12.9124201468458,13.0371537263169,12.7826972241959,12.7826972241959,69548.2326153528,0.0,1.0
1998-02-03,25.81,25.88,25.5,25.5,15700,12.8774947445939,12.9124201468458,12.7228251060498,12.7228251060498,31467.0677827389,0.0,1.0
1998-02-04,25.94,26.0,25.88,25.94,13400,12.9423562059189,12.9722922649919,12.9124201468458,12.9423562059189,26857.2425661592,0.0,1.0
1998-02-05,25.88,25.94,25.75,25.75,14000,12.9124201468458,12.9423562059189,12.8475586855209,12.8475586855209,28059.8056661366,0.0,1.0
1998-02-06,25.94,25.94,25.81,25.94,6700,12.9423562059189,12.9423562059189,12.8774947445939,12.9423562059189,13428.6212830796,0.0,1.0
1998-02-09,25.75,26.0,25.75,25.94,33800,12.8475586855209,12.9722922649919,12.8475586855209,12.9423562059189,67744.3879653866,0.0,1.0
1998-02-10,25.88,26.0,25.5,25.5,24900,12.9124201468458,12.9722922649919,12.7228251060498,12.7228251060498,49906.3686490572,0.0,1.0
1998-02-11,25.94,26.0,25.81,26.0,6300,12.9423562059189,12.9722922649919,12.8774947445939,12.9722922649919,12626.9125497614,0.0,1.0
1998-02-12,25.75,26.0,25.75,26.0,6800,12.8475586855209,12.9722922649919,12.8475586855209,12.9722922649919,13629.0484664091,0.0,1.0
1998-02-13,25.62,25.88,25.62,25.62,9600,12.7826972241959,12.9124201468458,12.7826972241959,12.7826972241959,19241.0095996365,0.0,1.0
1998-02-17,25.94,26.0,25.81,25.94,20000,12.9423562059189,12.9722922649919,12.8774947445939,12.9423562059189,40085.4366659093,0.0,1.0
1998-02-18,25.94,26.0,25.81,25.94,31000,12.9423562059189,12.9722922649919,12.8774947445939,12.9423562059189,62132.4268321594,0.0,1.0
1998-02-19,25.94,26.0,25.88,25.88,13600,12.9423562059189,12.9722922649919,12.9124201468458,12.9124201468458,27258.0969328183,0.0,1.0
1998-02-20,25.88,25.88,25.75,25.81,3600,12.9124201468458,12.9124201468458,12.8475586855209,12.8774947445939,7215.37859986369,0.0,1.0
1998-02-23,25.75,25.88,25.62,25.88,23500,12.8475586855209,12.9124201468458,12.7826972241959,12.9124201468458,47100.3880824433,0.0,1.0
1998-02-24,25.62,25.75,25.56,25.75,14400,12.7826972241959,12.8475586855209,12.7527611651228,12.8475586855209,28861.5143994547,0.0,1.0
1998-02-25,25.69,25.69,25.5,25.62,15700,12.8176226264478,12.8176226264478,12.7228251060498,12.7826972241959,31467.0677827388,0.0,1.0
1998-02-26,25.88,25.94,25.75,25.94,17300,12.9124201468458,12.9423562059189,12.8475586855209,12.9423562059189,34673.9027160116,0.0,1.0
1998-02-27,26.0,26.0,25.81,25.94,7400,12.9722922649919,12.9722922649919,12.8774947445939,12.9423562059189,14831.6115663865,0.0,1.0
1998-03-02,27.5,27.63,26.13,26.13,38100,13.7206937418184,13.7855552031434,13.0371537263169,13.0371537263169,76362.7568485573,0.0,1.0
1998-03-03,27.94,28.88,27.94,28.12,44600,13.9402248416875,14.4092231004987,13.9402248416875,14.0300330189067,89390.5237649778,0.0,1.0
1998-03-04,28.0,28.25,27.94,28.25,13900,13.9701609007606,14.0948944802316,13.9402248416875,14.0948944802316,27859.3784828069,0.0,1.0
1998-03-05,27.75,28.37,27.5,28.37,19900,13.8454273212895,14.1547665983777,13.7206937418184,14.1547665983777,39885.0094825797,0.0,1.0
1998-03-06,27.63,28.0,27.5,27.88,16300,13.7855552031434,13.9701609007606,13.7206937418184,13.9102887826144,32669.630882716,0.0,1.0
1998-03-09,27.63,27.69,27.37,27.63,18500,13.7855552031434,13.8154912622164,13.6558322804934,13.7855552031434,37079.028915966,0.0,1.0
1998-03-10,27.25,27.75,27.12,27.56,16900,13.5959601623473,13.8454273212895,13.5310987010224,13.7506298008915,33872.1939826934,0.0,1.0
1998-03-11,26.5,27.0,26.25,27.0,17000,13.2217594239341,13.4712265828762,13.097025844463,13.4712265828762,34072.6211660229,0.0,1.0
1998-03-12,26.75,26.75,26.37,26.37,8300,13.3464930034052,13.3464930034052,13.1568979626091,13.1568979626091,16635.4562163523,0.0,1.0
1998-03-13,27.37,27.37,26.63,26.63,13000,13.6558322804934,13.6558322804934,13.2866208852591,13.2866208852591,26055.5338328411,0.0,1.0
1998-03-16,27.44,27.44,27.12,27.25,15500,13.6907576827453,13.6907576827453,13.5310987010224,13.5959601623473,31066.2134160798,0.0,1.0
1998-03-17,27.75,27.75,27.5,27.5,6700,13.8454273212895,13.8454273212895,13.7206937418184,13.7206937418184,13428.6212830796,0.0,1.0
1998-03-18,28.0,28.0,27.88,27.88,6800,13.9701609007606,13.9701609007606,13.9102887826144,13.9102887826144,13629.0484664091,0.0,1.0
1998-03-19,27.94,28.06,27.75,28.06,8200,13.9402248416875,14.0000969598336,13.8454273212895,14.0000969598336,16435.0290330228,0.0,1.0
1998-03-20,28.0,28.25,27.75,27.81,9200,13.9701609007606,14.0948944802316,13.8454273212895,13.8753633803625,18439.3008663182,0.0,1.0
1998-03-23,28.0,28.12,27.88,28.12,13600,13.9701609007606,14.0300330189067,13.9102887826144,14.0300330189067,27258.0969328183,0.0,1.0
1998-03-24,28.12,28.37,28.0,28.0,9100,14.0300330189067,14.1547665983777,13.9701609007606,13.9701609007606,18238.8736829887,0.0,1.0
1998-03-25,28.25,28.37,28.0,28.0,7800,14.0948944802316,14.1547665983777,13.9701609007606,13.9701609007606,15633.3202997047,0.0,1.0
1998-03-26,28.25,28.25,28.0,28.06,5100,14.0948944802316,14.0948944802316,13.9701609007606,14.0000969598336,10221.7863498069,0.0,1.0
1998-03-27,28.44,28.44,28.25,28.25,2200,14.1896920006296,14.1896920006296,14.0948944802316,14.0948944802316,4409.39803325004,0.0,1.0
1998-03-30,28.37,28.5,28.31,28.31,21600,14.1547665983777,14.2196280597027,14.1248305393047,14.1248305393047,43292.2715991822,0.0,1.0
1998-03-31,28.56,28.56,28.37,28.5,10100,14.2495641187758,14.2495641187758,14.1547665983777,14.2196280597027,20243.1455162842,0.0,1.0
1998-04-01,28.37,28.56,28.37,28.5,5500,14.1547665983777,14.2495641187758,14.1547665983777,14.2196280597027,11023.4950831251,0.0,1.0
1998-04-02,28.0,28.5,28.0,28.5,5700,13.9701609007606,14.2196280597027,13.9701609007606,14.2196280597027,11424.3494497841,0.0,1.0
1998-04-03,28.06,28.25,28.0,28.25,6300,14.0000969598336,14.0948944802316,13.9701609007606,14.0948944802316,12626.9125497614,0.0,1.0
1998-04-06,27.75,28.06,27.75,28.06,4200,13.8454273212895,14.0000969598336,13.8454273212895,14.0000969598336,8417.94169984095,0.0,1.0
1998-04-07,27.37,27.63,27.31,27.56,9200,13.6558322804934,13.7855552031434,13.6258962214204,13.7506298008915,18439.3008663184,0.0,1.0
1998-04-08,27.75,27.88,27.31,27.31,5300,13.8454273212895,13.9102887826144,13.6258962214204,13.6258962214204,10622.640716466,0.0,1.0
1998-04-09,28.5,28.5,28.06,28.06,4900,14.2196280597027,14.2196280597027,14.0000969598336,14.0000969598336,9820.93198314779,0.0,1.0
1998-04-13,27.88,28.37,27.63,28.25,12700,13.9102887826144,14.1547665983777,13.7855552031434,14.0948944802316,25454.2522828525,0.0,1.0
1998-04-14,27.69,27.88,27.5,27.5,6200,13.8154912622164,13.9102887826144,13.7206937418184,13.7206937418184,12426.4853664319,0.0,1.0
1998-04-15,27.81,27.81,27.5,27.81,3000,13.8753633803625,13.8753633803625,13.7206937418184,13.8753633803625,6012.81549988641,0.0,1.0
1998-04-16,27.5,27.88,27.31,27.75,5900,13.7206937418184,13.9102887826144,13.6258962214204,13.8454273212895,11825.2038164433,0.0,1.0
1998-04-17,27.63,27.75,27.5,27.5,4500,13.7855552031434,13.8454273212895,13.7206937418184,13.7206937418184,9019.22324982957,0.0,1.0
1998-04-20,28.0,28.0,27.5,27.5,13800,13.9701609007606,13.9701609007606,13.7206937418184,13.7206937418184,27658.9512994773,0.0,1.0
1998-04-21,28.0,28.25,27.88,28.0,7800,13.9701609007606,14.0948944802316,13.9102887826144,13.9701609007606,15633.3202997046,0.0,1.0
1998-04-22,28.12,28.12,27.63,27.75,6400,14.0300330189067,14.0300330189067,13.7855552031434,13.8454273212895,12827.339733091,0.0,1.0
1998-04-23,28.06,28.25,27.75,27.88,2900,14.0000969598336,14.0948944802316,13.8454273212895,13.9102887826144,5812.38831655686,0.0,1.0
1998-04-24,27.81,28.12,27.81,28.12,3900,13.8753633803625,14.0300330189067,13.8753633803625,14.0300330189067,7816.66014985234,0.0,1.0
1998-04-27,27.37,27.63,27.31,27.63,15700,13.6558322804934,13.7855552031434,13.6258962214204,13.7855552031434,31467.0677827389,0.0,1.0
1998-04-28,27.44,27.5,27.25,27.31,7100,13.6907576827453,13.7206937418184,13.5959601623473,13.6258962214204,14230.3300163979,0.0,1.0
1998-04-29,27.63,27.69,27.5,27.69,4800,13.7855552031434,13.8154912622164,13.7206937418184,13.8154912622164,9620.50479981821,0.0,1.0
1998-04-30,28.0,28.0,27.5,27.63,13200,13.9701609007606,13.9701609007606,13.7206937418184,13.7855552031434,26456.3881995001,0.0,1.0
1998-05-01,28.06,28.25,28.0,28.25,2600,14.0000969598336,14.0948944802316,13.9701609007606,14.0948944802316,5211.10676656822,0.0,1.0
1998-05-04,27.75,28.25,27.56,28.06,8000,13.8454273212895,14.0948944802316,13.7506298008915,14.0000969598336,16034.1746663637,0.0,1.0
1998-05-05,28.0,28.0,27.56,27.56,5000,13.9701609007606,13.9701609007606,13.7506298008915,13.7506298008915,10021.3591664773,0.0,1.0
1998-05-06,27.88,28.12,27.81,28.12,7100,13.9102887826144,14.0300330189067,13.8753633803625,14.0300330189067,14230.3300163979,0.0,1.0
1998-05-07,27.88,28.0,27.88,27.88,8300,13.9102887826144,13.9701609007606,13.9102887826144,13.9102887826144,16635.4562163524,0.0,1.0
1998-05-08,27.88,28.06,27.75,28.06,16300,13.9102887826144,14.0000969598336,13.8454273212895,14.0000969598336,32669.6308827162,0.0,1.0
1998-05-11,27.75,27.75,27.5,27.63,14300,13.8454273212895,13.8454273212895,13.7206937418184,13.7855552031434,28661.0872161251,0.0,1.0
1998-05-12,27.63,27.63,27.5,27.56,7800,13.7855552031434,13.7855552031434,13.7206937418184,13.7506298008915,15633.3202997046,0.0,1.0
1998-05-13,27.69,27.69,27.37,27.5,3800,13.8154912622164,13.8154912622164,13.6558322804934,13.7206937418184,7616.23296652278,0.0,1.0
1998-05-14,27.44,27.56,27.25,27.56,18400,13.6907576827453,13.7506298008915,13.5959601623473,13.7506298008915,36878.6017326367,0.0,1.0
1998-05-15,27.37,27.75,27.25,27.56,5000,13.6558322804934,13.8454273212895,13.5959601623473,13.7506298008915,10021.3591664774,0.0,1.0
1998-05-18,27.31,27.37,27.06,27.06,14700,13.6258962214204,13.6558322804934,13.5011626419493,13.5011626419493,29462.7959494433,0.0,1.0
1998-05-19,27.63,27.63,27.19,27.31,7800,13.7855552031434,13.7855552031434,13.5660241032743,13.6258962214204,15633.3202997046,0.0,1.0
1998-05-20,27.75,27.75,27.56,27.75,9700,13.8454273212895,13.8454273212895,13.7506298008915,13.8454273212895,19441.436782966,0.0,1.0
1998-05-21,27.88,27.88,27.75,27.88,5000,13.9102887826144,13.9102887826144,13.8454273212895,13.9102887826144,10021.3591664774,0.0,1.0
1998-05-22,27.94,27.94,27.75,27.75,3000,13.9402248416875,13.9402248416875,13.8454273212895,13.8454273212895,6012.8154998864,0.0,1.0
1998-05-26,27.88,28.0,27.81,27.88,9900,13.9102887826144,13.9701609007606,13.8753633803625,13.9102887826144,19842.2911496252,0.0,1.0
1998-05-27,27.5,27.88,27.5,27.88,12400,13.7206937418184,13.9102887826144,13.7206937418184,13.9102887826144,24852.9707328638,0.0,1.0
1998-05-28,27.5,27.5,27.44,27.5,2700,13.7206937418184,13.7206937418184,13.6907576827453,13.7206937418184,5411.53394989776,0.0,1.0
1998-05-29,27.25,27.5,27.25,27.5,6100,13.5959601623473,13.7206937418184,13.5959601623473,13.7206937418184,12226.0581831024,0.0,1.0
1998-06-01,27.12,27.25,27.0,27.25,4700,13.5310987010224,13.5959601623473,13.4712265828762,13.5959601623473,9420.07761648867,0.0,1.0
1998-06-02,27.0,27.25,27.0,27.25,9000,13.4712265828762,13.5959601623473,13.4712265828762,13.5959601623473,18038.4464996593,0.0,1.0
1998-06-03,27.0,27.12,27.0,27.06,3700,13.4712265828762,13.5310987010224,13.4712265828762,13.5011626419493,7415.80578319325,0.0,1.0
1998-06-04,27.5,27.5,27.0,27.0,26800,13.7206937418184,13.7206937418184,13.4712265828762,13.4712265828762,53714.4851323185,0.0,1.0
1998-06-05,27.56,27.63,27.5,27.63,41600,13.7506298008915,13.7855552031434,13.7206937418184,13.7855552031434,83377.7082650911,0.0,1.0
1998-06-08,27.19,27.81,27.19,27.81,12200,13.5660241032743,13.8753633803625,13.5660241032743,13.8753633803625,24452.1163662046,0.0,1.0
1998-06-09,27.0,27.06,27.0,27.06,19900,13.4712265828762,13.5011626419493,13.4712265828762,13.5011626419493,39885.0094825799,0.0,1.0
1998-06-10,26.81,27.0,26.81,27.0,7400,13.3764290624782,13.4712265828762,13.3764290624782,13.4712265828762,14831.6115663865,0.0,1.0
1998-06-11,26.88,26.88,26.88,26.88,7100,13.4113544647301,13.4113544647301,13.4113544647301,13.4113544647301,14230.3300163978,0.0,1.0
1998-06-12,26.56,26.81,26.37,26.81,21100,13.2516954830072,13.3764290624782,13.1568979626091,13.3764290624782,42290.1356825342,0.0,1.0
1998-06-15,26.31,26.44,26.31,26.37,1800,13.1269619035361,13.191823364861,13.1269619035361,13.1568979626091,3607.68929993183,0.0,1.0
1998-06-16,26.25,26.37,26.19,26.37,12500,13.097025844463,13.1568979626091,13.06708978539,13.1568979626091,25053.3979161934,0.0,1.0
1998-06-17,26.81,27.0,26.19,26.19,30200,13.3764290624782,13.4712265828762,13.06708978539,13.06708978539,60529.0093655232,0.0,1.0
1998-06-18,26.81,26.81,26.75,26.75,1100,13.3764290624782,13.3764290624782,13.3464930034052,13.3464930034052,2204.69901662502,0.0,1.0
1998-06-19,26.69,26.81,26.63,26.69,5900,13.3165569443321,13.3764290624782,13.2866208852591,13.3165569443321,11825.2038164433,0.0,1.0
1998-06-22,26.75,26.81,26.63,26.75,4200,13.3464930034052,13.3764290624782,13.2866208852591,13.3464930034052,8417.94169984094,0.0,1.0
1998-06-23,26.81,26.81,26.63,26.75,1900,13.3764290624782,13.3764290624782,13.2866208852591,13.3464930034052,3808.11648326139,0.0,1.0
1998-06-24,26.69,26.88,26.69,26.81,5000,13.3165569443321,13.4113544647301,13.3165569443321,13.3764290624782,10021.3591664773,0.0,1.0
1998-06-25,26.25,26.75,26.13,26.69,17700,13.097025844463,13.3464930034052,13.0371537263169,13.3165569443321,35475.6114493298,0.0,1.0
1998-06-26,26.25,26.25,26.25,26.25,6600,13.097025844463,13.097025844463,13.097025844463,13.097025844463,13228.1940997501,0.0,1.0
1998-06-29,26.19,26.25,26.19,26.25,1200,13.06708978539,13.097025844463,13.06708978539,13.097025844463,2405.12619995455,0.0,1.0
1998-06-30,26.06,26.19,26.06,26.06,2500,13.002228324065,13.06708978539,13.002228324065,13.002228324065,5010.67958323867,0.0,1.0
1998-07-01,26.0,26.19,26.0,26.19,8200,12.9722922649919,13.06708978539,12.9722922649919,13.06708978539,16435.0290330229,0.0,1.0
1998-07-02,26.37,26.37,26.06,26.13,17800,13.1568979626091,13.1568979626091,13.002228324065,13.0371537263169,35676.0386326594,0.0,1.0
1998-07-06,26.44,26.5,26.25,26.25,6200,13.191823364861,13.2217594239341,13.097025844463,13.097025844463,12426.4853664319,0.0,1.0
1998-07-07,26.13,26.44,26.0,26.44,5200,13.0371537263169,13.191823364861,12.9722922649919,13.191823364861,10422.2135331364,0.0,1.0
1998-07-08,25.94,26.37,25.94,26.25,4900,12.9423562059189,13.1568979626091,12.9423562059189,13.097025844463,9820.93198314778,0.0,1.0
1998-07-09,26.13,26.31,26.06,26.25,8400,13.0371537263169,13.1269619035361,13.002228324065,13.097025844463,16835.8833996819,0.0,1.0
1998-07-10,25.88,26.13,25.88,26.13,3000,12.9124201468458,13.0371537263169,12.9124201468458,13.0371537263169,6012.81549988641,0.0,1.0
1998-07-13,25.75,25.75,25.5,25.5,12700,12.8475586855209,12.8475586855209,12.7228251060498,12.7228251060498,25454.2522828524,0.0,1.0
1998-07-14,25.56,25.75,25.44,25.62,14800,12.7527611651228,12.8475586855209,12.6928890469767,12.7826972241959,29663.223132773,0.0,1.0
1998-07-15,25.56,25.62,25.37,25.44,7500,12.7527611651228,12.7826972241959,12.6579636447248,12.6928890469767,15032.0387497161,0.0,1.0
1998-07-16,25.31,25.5,25.31,25.5,8100,12.6280275856518,12.7228251060498,12.6280275856518,12.7228251060498,16234.6018496932,0.0,1.0
1998-07-17,25.31,25.37,25.06,25.13,11000,12.6280275856518,12.6579636447248,12.5032940061807,12.5382194084326,22046.9901662501,0.0,1.0
1998-07-20,25.13,25.37,24.88,25.13,24900,12.5382194084326,12.6579636447248,12.4134858289615,12.5382194084326,49906.3686490571,0.0,1.0
1998-07-21,24.94,25.06,24.69,25.06,11500,12.4434218880346,12.5032940061807,12.3186883085635,12.5032940061807,23049.1260828978,0.0,1.0
1998-07-22,24.62,24.94,24.5,24.75,12200,12.2837629063116,12.4434218880346,12.2238907881655,12.3486243676366,24452.1163662047,0.0,1.0
1998-07-23,24.5,24.81,24.5,24.69,9400,12.2238907881655,12.3785604267096,12.2238907881655,12.3186883085635,18840.1552329774,0.0,1.0
1998-07-24,24.56,24.62,24.44,24.5,5300,12.2538268472385,12.2837629063116,12.1939547290924,12.2238907881655,10622.640716466,0.0,1.0
1998-07-27,25.0,25.0,24.56,24.62,14000,12.4733579471076,12.4733579471076,12.2538268472385,12.2837629063116,28059.8056661366,0.0,1.0
1998-07-28,24.81,25.0,24.81,24.88,9400,12.3785604267096,12.4733579471076,12.3785604267096,12.4134858289615,18840.1552329774,0.0,1.0
1998-07-29,24.94,24.94,24.5,24.81,13700,12.4434218880346,12.4434218880346,12.2238907881655,12.3785604267096,27458.5241161478,0.0,1.0
1998-07-30,24.94,25.0,24.88,24.88,2500,12.4434218880346,12.4733579471076,12.4134858289615,12.4134858289615,5010.67958323866,0.0,1.0
1998-07-31,24.88,25.06,24.88,25.06,9000,12.4134858289615,12.5032940061807,12.4134858289615,12.5032940061807,18038.4464996592,0.0,1.0
1998-08-03,24.81,24.88,24.62,24.75,3300,12.3785604267096,12.4134858289615,12.2837629063116,12.3486243676366,6614.09704987505,0.0,1.0
1998-08-04,23.88,24.81,23.75,24.81,15000,11.9145515110772,12.3785604267096,11.8496900497523,12.3785604267096,30064.077499432,0.0,1.0
1998-08-05,23.62,23.81,23.56,23.62,12400,11.7848285884273,11.8796261088253,11.7548925293542,11.7848285884273,24852.9707328638,0.0,1.0
1998-08-06,23.5,23.56,23.19,23.56,8000,11.7249564702812,11.7548925293542,11.570286831737,11.7548925293542,16034.1746663637,0.0,1.0
1998-08-07,23.0,23.44,22.75,23.38,13900,11.475489311339,11.6950204112081,11.3507557318679,11.6650843521351,27859.378482807,0.0,1.0
1998-08-10,23.38,23.38,23.0,23.13,14300,11.6650843521351,11.6650843521351,11.475489311339,11.540350772664,28661.0872161251,0.0,1.0
1998-08-11,22.75,23.06,22.62,23.06,13600,11.3507557318679,11.5054253704121,11.285894270543,11.5054253704121,27258.0969328185,0.0,1.0
1998-08-12,22.44,22.81,22.44,22.62,5800,11.1960860933238,11.380691790941,11.1960860933238,11.285894270543,11624.7766331137,0.0,1.0
1998-08-13,21.5,22.56,21.5,22.44,14900,10.7270878345126,11.2559582114699,10.7270878345126,11.1960860933238,29863.6503161024,0.0,1.0
1998-08-14,21.25,21.75,21.0,21.5,19800,10.6023542550415,10.8518214139836,10.4776206755704,10.7270878345126,39684.5822992502,0.0,1.0
1998-08-17,21.38,21.38,21.0,21.13,27200,10.6672157163664,10.6672157163664,10.4776206755704,10.5424821368954,54516.1938656369,0.0,1.0
1998-08-18,21.13,21.5,21.13,21.38,19800,10.5424821368954,10.7270878345126,10.5424821368954,10.6672157163664,39684.5822992501,0.0,1.0
1998-08-19,21.25,21.5,21.13,21.31,10300,10.6023542550415,10.7270878345126,10.5424821368954,10.6322903141145,20643.9998829433,0.0,1.0
1998-08-20,20.94,21.25,20.94,21.25,5300,10.4476846164974,10.6023542550415,10.4476846164974,10.6023542550415,10622.6407164659,0.0,1.0
1998-08-21,20.69,20.75,20.12,20.75,13700,10.3229510370263,10.3528870960993,10.0385584758322,10.3528870960993,27458.5241161478,0.0,1.0
1998-08-24,20.25,20.5,20.19,20.44,8900,10.1034199371572,10.2281535166283,10.0734838780841,10.1982174575552,17838.0193163296,0.0,1.0
1998-08-25,20.5,20.5,20.12,20.12,7700,10.2281535166283,10.2281535166283,10.0385584758322,10.0385584758322,15432.893116375,0.0,1.0
1998-08-26,20.0,20.31,20.0,20.31,7400,9.97868635768611,10.1333559962302,9.97868635768611,10.1333559962302,14831.6115663865,0.0,1.0
1998-08-27,18.75,19.12,18.44,19.12,16100,9.35501846033073,9.53962415794792,9.20034882178659,9.53962415794792,32268.776516057,0.0,1.0
1998-08-28,18.38,18.75,18.12,18.75,11200,9.17041276271353,9.35501846033073,9.04068984006361,9.35501846033073,22447.8445329092,0.0,1.0
1998-08-31,18.0,18.75,17.81,18.63,17300,8.9808177219175,9.35501846033073,8.88602020151948,9.29514634218461,34673.9027160116,0.0,1.0
1998-09-01,18.19,18.44,17.75,18.12,24600,9.07561524231551,9.20034882178659,8.85608414244642,9.04068984006361,49305.0870990685,0.0,1.0
1998-09-02,18.0,18.5,17.88,18.38,18500,8.9808177219175,9.23028488085965,8.92094560377138,9.17041276271353,37079.0289159661,0.0,1.0
1998-09-03,17.75,18.0,17.75,18.0,10000,8.85608414244642,8.9808177219175,8.85608414244642,8.9808177219175,20042.7183329547,0.0,1.0
1998-09-04,17.81,17.88,17.63,17.69,7400,8.88602020151948,8.92094560377138,8.7962120243003,8.82614808337336,14831.6115663865,0.0,1.0
1998-09-08,18.12,18.5,17.88,18.19,25000,9.04068984006361,9.23028488085965,8.92094560377138,9.07561524231551,50106.7958323867,0.0,1.0
1998-09-09,18.0,18.5,18.0,18.25,36700,8.9808177219175,9.23028488085965,8.9808177219175,9.10555130138857,73556.7762819436,0.0,1.0
1998-09-10,18.0,18.06,17.94,18.0,3500,8.9808177219175,9.01075378099055,8.95088166284444,8.9808177219175,7014.95141653413,0.0,1.0
1998-09-11,18.0,18.06,18.0,18.0,3000,8.9808177219175,9.01075378099055,8.9808177219175,8.9808177219175,6012.8154998864,0.0,1.0
1998-09-14,18.31,18.5,18.19,18.25,26800,9.13548736046163,9.23028488085965,9.07561524231551,9.10555130138857,53714.4851323185,0.0,1.0
1998-09-15,18.31,18.44,18.12,18.44,4500,9.13548736046163,9.20034882178659,9.04068984006361,9.20034882178659,9019.2232498296,0.0,1.0
1998-09-16,18.31,18.5,17.94,18.25,9900,9.13548736046163,9.23028488085965,8.95088166284444,9.10555130138857,19842.2911496251,0.0,1.0
1998-09-17,18.06,18.06,17.88,18.06,3600,9.01075378099055,9.01075378099055,8.92094560377138,9.01075378099055,7215.37859986368,0.0,1.0
1998-09-18,18.25,18.25,17.94,18.0,5700,9.10555130138857,9.10555130138857,8.95088166284444,8.9808177219175,11424.3494497842,0.0,1.0
1998-09-21,17.94,17.94,17.81,17.94,4200,8.95088166284444,8.95088166284444,8.88602020151948,8.95088166284444,8417.94169984096,0.0,1.0
1998-09-22,18.0,18.25,18.0,18.0,14600,8.9808177219175,9.10555130138857,8.9808177219175,8.9808177219175,29262.3687661138,0.0,1.0
1998-09-23,18.38,18.38,18.25,18.25,15200,9.17041276271353,9.17041276271353,9.10555130138857,9.10555130138857,30464.9318660911,0.0,1.0
1998-09-24,18.12,18.38,18.06,18.38,11500,9.04068984006361,9.17041276271353,9.01075378099055,9.17041276271353,23049.1260828979,0.0,1.0
1998-09-25,18.19,18.19,18.12,18.12,8000,9.07561524231551,9.07561524231551,9.04068984006361,9.04068984006361,16034.1746663637,0.0,1.0
1998-09-28,18.0,18.12,17.75,18.06,16900,8.9808177219175,9.04068984006361,8.85608414244642,9.01075378099055,33872.1939826934,0.0,1.0
1998-09-29,17.94,18.06,17.75,18.06,11100,8.95088166284444,9.01075378099055,8.85608414244642,9.01075378099055,22247.4173495797,0.0,1.0
1998-09-30,17.81,17.88,17.63,17.75,7100,8.88602020151948,8.92094560377138,8.7962120243003,8.85608414244642,14230.3300163978,0.0,1.0
1998-10-01,17.5,17.63,17.31,17.5,9700,8.73135056297534,8.7962120243003,8.63655304257733,8.73135056297534,19441.436782966,0.0,1.0
1998-10-02,17.37,17.56,17.25,17.25,9500,8.66648910165038,8.7612866220484,8.60661698350427,8.60661698350427,19040.5824163069,0.0,1.0
1998-10-05,16.88,17.31,16.88,17.31,10200,8.42201128588707,8.63655304257733,8.42201128588707,8.63655304257733,20443.5726996138,0.0,1.0
1998-10-06,16.81,17.06,16.81,17.06,19200,8.38708588363517,8.51181946310625,8.38708588363517,8.51181946310625,38482.019199273,0.0,1.0
1998-10-07,16.63,16.94,16.37,16.75,13200,8.297277706416,8.45194734496013,8.16755478376608,8.35714982456211,26456.3881995002,0.0,1.0
1998-10-08,16.0,16.37,15.19,16.37,24600,7.98294908614889,8.16755478376608,7.5788122886626,8.16755478376608,49305.0870990685,0.0,1.0
1998-10-09,15.81,16.0,15.5,15.94,23500,7.88815156575087,7.98294908614889,7.73348192720673,7.95301302707583,47100.3880824435,0.0,1.0
1998-10-12,16.19,16.31,15.81,15.88,14900,8.0777466065469,8.13761872469302,7.88815156575087,7.92307696800277,29863.6503161025,0.0,1.0
1998-10-13,15.88,16.31,15.81,16.31,23800,7.92307696800277,8.13761872469302,7.88815156575087,8.13761872469302,47701.6696324321,0.0,1.0
1998-10-14,15.88,15.88,15.75,15.88,15500,7.92307696800277,7.92307696800277,7.85821550667781,7.92307696800277,31066.2134160797,0.0,1.0
1998-10-15,16.31,16.31,15.75,15.75,17900,8.13761872469302,8.13761872469302,7.85821550667781,7.85821550667781,35876.4658159889,0.0,1.0
1998-10-16,16.5,16.56,16.37,16.37,10400,8.23241624509104,8.2623523041641,8.16755478376608,8.16755478376608,20844.4270662729,0.0,1.0
1998-10-19,16.75,16.75,16.5,16.63,12300,8.35714982456211,8.35714982456211,8.23241624509104,8.297277706416,24652.5435495343,0.0,1.0
1998-10-20,17.37,17.44,16.81,16.81,13600,8.66648910165038,8.70141450390229,8.38708588363517,8.38708588363517,27258.0969328184,0.0,1.0
1998-10-21,17.56,17.63,17.37,17.37,3400,8.7612866220484,8.7962120243003,8.66648910165038,8.66648910165038,6814.52423320459,0.0,1.0
1998-10-22,17.56,17.56,17.44,17.44,2300,8.7612866220484,8.7612866220484,8.70141450390229,8.70141450390229,4609.82521657957,0.0,1.0
1998-10-23,17.75,17.81,17.5,17.5,5200,8.85608414244642,8.88602020151948,8.73135056297534,8.73135056297534,10422.2135331364,0.0,1.0
1998-10-26,17.94,18.0,17.75,18.0,6700,8.95088166284444,8.9808177219175,8.85608414244642,8.9808177219175,13428.6212830796,0.0,1.0
1998-10-27,18.38,18.56,18.12,18.19,39200,9.17041276271353,9.26022093993271,9.04068984006361,9.07561524231551,78567.4558651823,0.0,1.0
1998-10-28,18.31,18.31,18.12,18.25,1700,9.13548736046163,9.13548736046163,9.04068984006361,9.10555130138857,3407.26211660229,0.0,1.0
1998-10-29,18.38,18.38,18.38,18.38,600,9.17041276271353,9.17041276271353,9.17041276271353,9.17041276271353,1202.56309997728,0.0,1.0
1998-10-30,18.5,18.5,18.25,18.38,7000,9.23028488085965,9.23028488085965,9.10555130138857,9.17041276271353,14029.9028330683,0.0,1.0
1998-11-02,19.38,19.38,18.69,18.75,16500,9.66934708059784,9.66934708059784,9.32508240125767,9.35501846033073,33070.4852493752,0.0,1.0
1998-11-03,18.87,19.25,18.87,19.25,6000,9.41489057847684,9.60448561927288,9.41489057847684,9.60448561927288,12025.6309997728,0.0,1.0
1998-11-04,19.31,19.5,19.19,19.25,18400,9.63442167834594,9.72921919874396,9.57454956019982,9.60448561927288,36878.6017326366,0.0,1.0
1998-11-05,19.0,19.19,18.94,19.19,11000,9.4797520398018,9.57454956019982,9.44981598072874,9.57454956019982,22046.9901662501,0.0,1.0
1998-11-06,18.94,19.19,18.69,18.94,5500,9.44981598072874,9.57454956019982,9.32508240125767,9.44981598072874,11023.4950831251,0.0,1.0
1998-11-09,19.0,19.06,18.87,19.06,4500,9.4797520398018,9.50968809887486,9.41489057847684,9.50968809887486,9019.2232498296,0.0,1.0
1998-11-10,18.81,19.12,18.75,19.12,15600,9.38495451940378,9.53962415794792,9.35501846033073,9.53962415794792,31266.6405994093,0.0,1.0
1998-11-11,18.75,18.81,18.75,18.81,4200,9.35501846033073,9.38495451940378,9.35501846033073,9.38495451940378,8417.94169984096,0.0,1.0
1998-11-12,18.25,18.38,18.12,18.25,3400,9.10555130138857,9.17041276271353,9.04068984006361,9.10555130138857,6814.52423320459,0.0,1.0
1998-11-13,18.19,18.25,18.12,18.12,7000,9.07561524231551,9.10555130138857,9.04068984006361,9.04068984006361,14029.9028330683,0.0,1.0
1998-11-16,18.0,18.31,17.94,18.31,5300,8.9808177219175,9.13548736046163,8.95088166284444,9.13548736046163,10622.640716466,0.0,1.0
1998-11-17,18.0,18.12,18.0,18.0,3900,8.9808177219175,9.04068984006361,8.9808177219175,8.9808177219175,7816.66014985232,0.0,1.0
1998-11-18,18.06,18.12,18.0,18.0,3100,9.01075378099055,9.04068984006361,8.9808177219175,8.9808177219175,6213.24268321595,0.0,1.0
1998-11-19,18.12,18.19,17.5,17.81,11800,9.04068984006361,9.07561524231551,8.73135056297534,8.88602020151948,23650.4076328865,0.0,1.0
1998-11-20,18.0,18.25,17.75,18.0,3000,8.9808177219175,9.10555130138857,8.85608414244642,8.9808177219175,6012.8154998864,0.0,1.0
1998-11-23,17.81,17.88,17.69,17.88,11900,8.88602020151948,8.92094560377138,8.82614808337336,8.92094560377138,23850.8348162161,0.0,1.0
1998-11-24,17.75,18.0,17.25,17.69,13700,8.85608414244642,8.9808177219175,8.60661698350427,8.82614808337336,27458.5241161479,0.0,1.0
1998-11-25,17.56,17.75,17.37,17.5,7800,8.7612866220484,8.85608414244642,8.66648910165038,8.73135056297534,15633.3202997046,0.0,1.0
1998-11-27,17.75,17.81,17.75,17.81,3600,8.85608414244642,8.88602020151948,8.85608414244642,8.88602020151948,7215.37859986368,0.0,1.0
1998-11-30,17.75,18.0,17.5,17.75,19500,8.85608414244642,8.9808177219175,8.73135056297534,8.85608414244642,39083.3007492616,0.0,1.0
1998-12-01,17.94,17.94,17.5,17.75,6400,8.95088166284444,8.95088166284444,8.73135056297534,8.85608414244642,12827.339733091,0.0,1.0
1998-12-02,17.88,18.0,17.81,17.81,2700,8.92094560377138,8.9808177219175,8.88602020151948,8.88602020151948,5411.53394989776,0.0,1.0
1998-12-03,17.5,18.0,17.5,18.0,5100,8.73135056297534,8.9808177219175,8.73135056297534,8.9808177219175,10221.7863498069,0.0,1.0
1998-12-04,17.75,17.75,17.5,17.5,6400,8.85608414244642,8.85608414244642,8.73135056297534,8.73135056297534,12827.339733091,0.0,1.0
1998-12-07,17.75,17.88,17.19,17.69,16600,8.85608414244642,8.92094560377138,8.57668092443121,8.82614808337336,33270.9124327048,0.0,1.0
1998-12-08,17.63,17.75,17.5,17.56,3100,8.7962120243003,8.85608414244642,8.73135056297534,8.7612866220484,6213.24268321595,0.0,1.0
1998-12-09,17.37,17.37,17.25,17.37,2300,8.66648910165038,8.66648910165038,8.60661698350427,8.66648910165038,4609.82521657958,0.0,1.0
1998-12-10,17.5,17.63,17.37,17.5,6800,8.73135056297534,8.7962120243003,8.66648910165038,8.73135056297534,13629.0484664092,0.0,1.0
1998-12-11,17.44,17.5,17.44,17.5,7900,8.70141450390229,8.73135056297534,8.70141450390229,8.73135056297534,15833.7474830342,0.0,1.0
1998-12-14,16.88,17.31,16.88,17.12,15900,8.42201128588707,8.63655304257733,8.42201128588707,8.54175552217931,31867.9221493979,0.0,1.0
1998-12-15,17.06,17.12,16.88,16.88,8900,8.51181946310625,8.54175552217931,8.42201128588707,8.42201128588707,17838.0193163297,0.0,1.0
1998-12-16,16.94,17.25,16.88,17.0,15800,8.45194734496013,8.60661698350427,8.42201128588707,8.48188340403319,31667.4949660684,0.0,1.0
1998-12-17,16.88,16.94,16.81,16.81,3000,8.42201128588707,8.45194734496013,8.38708588363517,8.38708588363517,6012.8154998864,0.0,1.0
1998-12-18,16.81,16.94,16.81,16.88,7500,8.38708588363517,8.45194734496013,8.38708588363517,8.42201128588707,15032.038749716,0.0,1.0
1998-12-21,16.81,16.94,16.81,16.88,11300,8.38708588363517,8.45194734496013,8.38708588363517,8.42201128588707,22648.2717162388,0.0,1.0
1998-12-22,16.81,16.94,16.56,16.75,8900,8.38708588363517,8.45194734496013,8.2623523041641,8.35714982456211,17838.0193163297,0.0,1.0
1998-12-23,16.37,16.75,16.37,16.75,15500,8.16755478376608,8.35714982456211,8.16755478376608,8.35714982456211,31066.2134160797,0.0,1.0
1998-12-24,16.25,16.25,16.25,16.25,22200,8.10768266561996,8.10768266561996,8.10768266561996,8.10768266561996,44494.8346991594,0.0,1.0
1998-12-28,16.37,16.56,16.25,16.25,25800,8.16755478376608,8.2623523041641,8.10768266561996,8.10768266561996,51710.213299023,0.0,1.0
1998-12-29,16.25,16.37,16.12,16.37,13400,8.10768266561996,8.16755478376608,8.042821204295,8.16755478376608,26857.2425661593,0.0,1.0
1998-12-30,16.12,16.37,16.06,16.12,13800,8.042821204295,8.16755478376608,8.01288514522194,8.042821204295,27658.9512994775,0.0,1.0
1998-12-31,16.12,16.19,15.88,15.88,47900,8.042821204295,8.0777466065469,7.92307696800277,7.92307696800277,96004.6208148529,0.0,1.0
1999-01-04,16.25,16.5,16.12,16.12,18000,8.10768266561996,8.23241624509104,8.042821204295,8.042821204295,36076.8929993184,0.0,1.0
1999-01-05,16.25,16.37,16.06,16.19,15200,8.10768266561996,8.16755478376608,8.01288514522194,8.0777466065469,30464.9318660911,0.0,1.0
1999-01-06,16.25,16.37,16.25,16.25,14300,8.10768266561996,8.16755478376608,8.10768266561996,8.10768266561996,28661.0872161252,0.0,1.0
1999-01-07,16.12,16.25,16.0,16.25,8300,8.042821204295,8.10768266561996,7.98294908614889,8.10768266561996,16635.4562163524,0.0,1.0
1999-01-08,16.0,16.06,15.81,16.06,28700,7.98294908614889,8.01288514522194,7.88815156575087,8.01288514522194,57522.6016155799,0.0,1.0
1999-01-11,16.25,16.37,16.0,16.0,12700,8.10768266561996,8.16755478376608,7.98294908614889,7.98294908614889,25454.2522828524,0.0,1.0
1999-01-12,16.12,16.25,15.81,16.25,12700,8.042821204295,8.10768266561996,7.88815156575087,8.10768266561996,25454.2522828524,0.0,1.0
1999-01-13,16.31,16.31,15.31,16.12,28900,8.13761872469302,8.13761872469302,7.63868440680872,8.042821204295,57923.455982239,0.0,1.0
1999-01-14,16.25,16.31,16.06,16.12,5300,8.10768266561996,8.13761872469302,8.01288514522194,8.042821204295,10622.640716466,0.0,1.0
1999-01-15,16.31,16.31,16.12,16.12,2200,8.13761872469302,8.13761872469302,8.042821204295,8.042821204295,4409.39803325003,0.0,1.0
1999-01-19,16.37,16.5,15.63,15.75,29700,8.16755478376608,8.23241624509104,7.79834338853169,7.85821550667781,59526.8734488754,0.0,1.0
1999-01-20,16.44,16.63,16.31,16.37,10200,8.20248018601798,8.297277706416,8.13761872469302,8.16755478376608,20443.5726996138,0.0,1.0
1999-01-21,16.31,16.37,16.19,16.31,6300,8.13761872469302,8.16755478376608,8.0777466065469,8.13761872469302,12626.9125497614,0.0,1.0
1999-01-22,16.25,16.31,16.06,16.31,11500,8.10768266561996,8.13761872469302,8.01288514522194,8.13761872469302,23049.1260828979,0.0,1.0
1999-01-25,16.12,16.25,16.0,16.0,31000,8.042821204295,8.10768266561996,7.98294908614889,7.98294908614889,62132.4268321595,0.0,1.0
1999-01-26,16.25,16.37,16.0,16.0,14300,8.10768266561996,8.16755478376608,7.98294908614889,7.98294908614889,28661.0872161252,0.0,1.0
1999-01-27,16.0,16.5,16.0,16.5,9200,7.98294908614889,8.23241624509104,7.98294908614889,8.23241624509104,18439.3008663183,0.0,1.0
1999-01-28,16.19,16.25,16.19,16.25,5500,8.0777466065469,8.10768266561996,8.0777466065469,8.10768266561996,11023.4950831251,0.0,1.0
1999-01-29,16.25,16.31,16.19,16.19,6400,8.10768266561996,8.13761872469302,8.0777466065469,8.0777466065469,12827.339733091,0.0,1.0
1999-02-01,16.25,16.44,15.81,16.06,22100,8.10768266561996,8.20248018601798,7.88815156575087,8.01288514522194,44294.4075158298,0.0,1.0
1999-02-02,16.0,16.25,16.0,16.06,4100,7.98294908614889,8.10768266561996,7.98294908614889,8.01288514522194,8217.51451651141,0.0,1.0
1999-02-03,15.88,16.0,15.88,15.88,5000,7.92307696800277,7.98294908614889,7.92307696800277,7.92307696800277,10021.3591664773,0.0,1.0
1999-02-04,15.63,16.0,15.5,15.81,9200,7.79834338853169,7.98294908614889,7.73348192720673,7.88815156575087,18439.3008663183,0.0,1.0
1999-02-05,15.75,15.88,15.5,15.5,11900,7.85821550667781,7.92307696800277,7.73348192720673,7.73348192720673,23850.8348162161,0.0,1.0
1999-02-08,15.69,15.69,15.13,15.5,12700,7.82827944760475,7.82827944760475,7.54887622958954,7.73348192720673,25454.2522828524,0.0,1.0
1999-02-09,15.69,15.88,15.44,15.75,10600,7.82827944760475,7.92307696800277,7.70354586813367,7.85821550667781,21245.281432932,0.0,1.0
1999-02-10,15.5,15.69,15.44,15.69,4200,7.73348192720673,7.82827944760475,7.70354586813367,7.82827944760475,8417.94169984097,0.0,1.0
1999-02-11,15.44,15.5,15.13,15.13,15800,7.70354586813367,7.73348192720673,7.54887622958954,7.54887622958954,31667.4949660684,0.0,1.0
1999-02-12,15.0,15.37,14.94,15.37,8600,7.48401476826458,7.66862046588177,7.45407870919152,7.66862046588177,17236.737766341,0.0,1.0
1999-02-16,15.19,15.31,15.0,15.0,8500,7.5788122886626,7.63868440680872,7.48401476826458,7.48401476826458,17036.3105830115,0.0,1.0
1999-02-17,15.13,15.25,15.06,15.19,8100,7.54887622958954,7.60874834773566,7.51395082733764,7.5788122886626,16234.6018496933,0.0,1.0
1999-02-18,14.94,15.25,14.94,15.25,18500,7.45407870919152,7.60874834773566,7.45407870919152,7.60874834773566,37079.0289159661,0.0,1.0
1999-02-19,15.13,15.13,14.94,15.0,8200,7.54887622958954,7.54887622958954,7.45407870919152,7.48401476826458,16435.0290330228,0.0,1.0
1999-02-22,15.0,15.13,15.0,15.06,5900,7.48401476826458,7.54887622958954,7.48401476826458,7.51395082733764,11825.2038164433,0.0,1.0
1999-02-23,14.94,15.13,14.88,15.0,11100,7.45407870919152,7.54887622958954,7.42414265011846,7.48401476826458,22247.4173495797,0.0,1.0
1999-02-24,14.94,15.0,14.88,14.94,3100,7.45407870919152,7.48401476826458,7.42414265011846,7.45407870919152,6213.24268321595,0.0,1.0
1999-02-25,14.81,15.13,14.69,14.88,31300,7.38921724786656,7.54887622958954,7.32934512972045,7.42414265011846,62733.7083821481,0.0,1.0
1999-02-26,15.0,15.0,15.0,15.0,1100,7.48401476826458,7.48401476826458,7.48401476826458,7.48401476826458,2204.69901662501,0.0,1.0
1999-03-01,14.69,14.88,14.62,14.88,13000,7.32934512972045,7.42414265011846,7.29441972746854,7.42414265011846,26055.5338328411,0.0,1.0
1999-03-02,14.81,14.94,14.69,14.69,11000,7.38921724786656,7.45407870919152,7.32934512972045,7.32934512972045,22046.9901662501,0.0,1.0
1999-03-03,14.75,14.88,14.75,14.75,6600,7.3592811887935,7.42414265011846,7.3592811887935,7.3592811887935,13228.1940997501,0.0,1.0
1999-03-04,14.94,14.94,14.69,14.69,1800,7.45407870919152,7.45407870919152,7.32934512972045,7.32934512972045,3607.68929993184,0.0,1.0
1999-03-05,14.69,15.0,14.69,15.0,27000,7.32934512972045,7.48401476826458,7.32934512972045,7.48401476826458,54115.3394989776,0.0,1.0
1999-03-08,14.75,14.75,14.62,14.62,24800,7.3592811887935,7.3592811887935,7.29441972746854,7.29441972746854,49705.9414657276,0.0,1.0
1999-03-09,14.81,14.81,14.5,14.62,8900,7.38921724786656,7.38921724786656,7.23454760932243,7.29441972746854,17838.0193163297,0.0,1.0
1999-03-10,14.81,14.88,14.62,14.88,3000,7.38921724786656,7.42414265011846,7.29441972746854,7.42414265011846,6012.8154998864,0.0,1.0
1999-03-11,14.5,14.88,14.5,14.88,5100,7.23454760932243,7.42414265011846,7.23454760932243,7.42414265011846,10221.7863498069,0.0,1.0
1999-03-12,14.69,14.88,14.56,14.75,14600,7.32934512972045,7.42414265011846,7.26448366839549,7.3592811887935,29262.3687661138,0.0,1.0
1999-03-15,14.37,14.5,14.37,14.5,9200,7.16968614799747,7.23454760932243,7.16968614799747,7.23454760932243,18439.3008663183,0.0,1.0
1999-03-16,14.13,14.56,14.13,14.44,8800,7.04994191170524,7.26448366839549,7.04994191170524,7.20461155024937,17637.5921330001,0.0,1.0
1999-03-17,14.5,14.5,14.13,14.5,14300,7.23454760932243,7.23454760932243,7.04994191170524,7.23454760932243,28661.0872161252,0.0,1.0
1999-03-18,14.37,14.69,14.31,14.69,22600,7.16968614799747,7.32934512972045,7.13975008892441,7.32934512972045,45296.5434324775,0.0,1.0
1999-03-19,14.25,14.62,14.25,14.62,11700,7.10981402985135,7.29441972746854,7.10981402985135,7.29441972746854,23449.980449557,0.0,1.0
1999-03-22,14.13,14.37,14.13,14.13,14500,7.04994191170524,7.16968614799747,7.04994191170524,7.04994191170524,29061.9415827843,0.0,1.0
1999-03-23,14.25,14.37,14.06,14.06,19200,7.10981402985135,7.16968614799747,7.01501650945333,7.01501650945333,38482.019199273,0.0,1.0
1999-03-24,14.13,14.31,14.13,14.31,7700,7.04994191170524,7.13975008892441,7.04994191170524,7.13975008892441,15432.8931163751,0.0,1.0
1999-03-25,14.13,14.19,14.06,14.13,7500,7.04994191170524,7.07987797077829,7.01501650945333,7.04994191170524,15032.038749716,0.0,1.0
1999-03-26,14.25,14.31,14.13,14.13,30900,7.10981402985135,7.13975008892441,7.04994191170524,7.04994191170524,61931.9996488299,0.0,1.0
1999-03-29,14.62,14.88,14.31,14.31,16600,7.29441972746854,7.42414265011846,7.13975008892441,7.13975008892441,33270.9124327048,0.0,1.0
1999-03-30,14.5,14.62,14.37,14.62,4400,7.23454760932243,7.29441972746854,7.16968614799747,7.29441972746854,8818.79606650005,0.0,1.0
1999-03-31,14.5,14.62,14.44,14.44,7200,7.23454760932243,7.29441972746854,7.20461155024937,7.20461155024937,14430.7571997274,0.0,1.0
1999-04-01,14.37,14.44,14.25,14.37,9200,7.16968614799747,7.20461155024937,7.10981402985135,7.16968614799747,18439.3008663183,0.0,1.0
1999-04-05,14.5,14.62,14.37,14.37,16200,7.23454760932243,7.29441972746854,7.16968614799747,7.16968614799747,32469.2036993866,0.0,1.0
1999-04-06,14.31,14.56,14.25,14.56,6400,7.13975008892441,7.26448366839549,7.10981402985135,7.26448366839549,12827.339733091,0.0,1.0
1999-04-07,14.37,14.44,14.31,14.44,13400,7.16968614799747,7.20461155024937,7.13975008892441,7.20461155024937,26857.2425661593,0.0,1.0
1999-04-08,14.37,14.62,14.19,14.37,10200,7.16968614799747,7.29441972746854,7.07987797077829,7.16968614799747,20443.5726996138,0.0,1.0
1999-04-09,14.37,14.56,14.19,14.31,22100,7.16968614799747,7.26448366839549,7.07987797077829,7.13975008892441,44294.4075158298,0.0,1.0
1999-04-12,14.5,14.5,14.19,14.19,12200,7.23454760932243,7.23454760932243,7.07987797077829,7.07987797077829,24452.1163662047,0.0,1.0
1999-04-13,14.5,14.69,14.44,14.44,5900,7.23454760932243,7.32934512972045,7.20461155024937,7.20461155024937,11825.2038164433,0.0,1.0
1999-04-14,14.69,14.75,14.5,14.5,11800,7.32934512972045,7.3592811887935,7.23454760932243,7.23454760932243,23650.4076328865,0.0,1.0
1999-04-15,14.69,14.75,14.5,14.56,7100,7.32934512972045,7.3592811887935,7.23454760932243,7.26448366839549,14230.3300163978,0.0,1.0
1999-04-16,14.75,14.81,14.56,14.75,7800,7.3592811887935,7.38921724786656,7.26448366839549,7.3592811887935,15633.3202997047,0.0,1.0
1999-04-19,15.37,15.5,14.62,14.75,21700,7.66862046588177,7.73348192720673,7.29441972746854,7.3592811887935,43492.6987825117,0.0,1.0
1999-04-20,15.44,15.63,15.37,15.56,8200,7.70354586813367,7.79834338853169,7.66862046588177,7.76341798627979,16435.0290330228,0.0,1.0
1999-04-21,15.19,15.37,15.13,15.31,7700,7.5788122886626,7.66862046588177,7.54887622958954,7.63868440680872,15432.8931163751,0.0,1.0
1999-04-22,15.75,15.75,15.31,15.31,9300,7.85821550667781,7.85821550667781,7.63868440680872,7.63868440680872,18639.7280496478,0.0,1.0
1999-04-23,15.63,16.0,15.5,16.0,9200,7.79834338853169,7.98294908614889,7.73348192720673,7.98294908614889,18439.3008663183,0.0,1.0
1999-04-26,15.63,16.06,15.63,15.81,17600,7.79834338853169,8.01288514522194,7.79834338853169,7.88815156575087,35275.1842660002,0.0,1.0
1999-04-27,15.75,15.81,15.56,15.56,4900,7.85821550667781,7.88815156575087,7.76341798627979,7.76341798627979,9820.93198314779,0.0,1.0
1999-04-28,15.81,15.81,15.75,15.81,2200,7.88815156575087,7.88815156575087,7.85821550667781,7.88815156575087,4409.39803325003,0.0,1.0
1999-04-29,15.94,15.94,15.63,15.69,4500,7.95301302707583,7.95301302707583,7.79834338853169,7.82827944760475,9019.2232498296,0.0,1.0
1999-04-30,15.63,15.88,15.63,15.75,5300,7.79834338853169,7.92307696800277,7.79834338853169,7.85821550667781,10622.640716466,0.0,1.0
1999-05-03,15.25,15.88,15.19,15.5,22500,7.60874834773566,7.92307696800277,7.5788122886626,7.73348192720673,45096.116249148,0.0,1.0
1999-05-04,15.56,15.63,15.31,15.31,27800,7.76341798627979,7.79834338853169,7.63868440680872,7.63868440680872,55718.756965614,0.0,1.0
1999-05-05,15.56,15.56,15.37,15.56,10100,7.76341798627979,7.76341798627979,7.66862046588177,7.76341798627979,20243.1455162842,0.0,1.0
1999-05-06,15.56,15.81,15.5,15.5,5700,7.76341798627979,7.88815156575087,7.73348192720673,7.73348192720673,11424.3494497842,0.0,1.0
1999-05-07,15.88,15.94,15.69,15.81,13000,7.92307696800277,7.95301302707583,7.82827944760475,7.88815156575087,26055.5338328411,0.0,1.0
1999-05-10,15.88,16.0,15.88,15.88,8100,7.92307696800277,7.98294908614889,7.92307696800277,7.92307696800277,16234.6018496933,0.0,1.0
1999-05-11,15.5,16.0,15.25,15.88,16800,7.73348192720673,7.98294908614889,7.60874834773566,7.92307696800277,33671.7667993639,0.0,1.0
1999-05-12,15.56,15.69,15.5,15.5,9400,7.76341798627979,7.82827944760475,7.73348192720673,7.73348192720673,18840.1552329774,0.0,1.0
1999-05-13,15.5,15.81,15.44,15.81,12400,7.73348192720673,7.88815156575087,7.70354586813367,7.88815156575087,24852.9707328638,0.0,1.0
1999-05-14,15.44,15.63,15.44,15.63,6300,7.70354586813367,7.79834338853169,7.70354586813367,7.79834338853169,12626.9125497614,0.0,1.0
1999-05-17,15.37,15.5,15.37,15.44,12600,7.66862046588177,7.73348192720673,7.66862046588177,7.70354586813367,25253.8250995229,0.0,1.0
1999-05-18,15.25,15.44,15.19,15.44,21700,7.60874834773566,7.70354586813367,7.5788122886626,7.70354586813367,43492.6987825116,0.0,1.0
1999-05-19,15.31,15.37,15.25,15.37,24000,7.63868440680872,7.66862046588177,7.60874834773566,7.66862046588177,48102.5239990912,0.0,1.0
1999-05-20,15.31,15.44,15.31,15.37,15400,7.63868440680872,7.70354586813367,7.63868440680872,7.66862046588177,30865.7862327502,0.0,1.0
1999-05-21,15.37,15.5,15.31,15.37,9500,7.66862046588177,7.73348192720673,7.63868440680872,7.66862046588177,19040.5824163069,0.0,1.0
1999-05-24,15.5,15.75,15.5,15.5,26100,7.73348192720673,7.85821550667781,7.73348192720673,7.73348192720673,52311.4948490117,0.0,1.0
1999-05-25,15.5,15.5,15.37,15.44,4400,7.73348192720673,7.73348192720673,7.66862046588177,7.70354586813367,8818.79606650006,0.0,1.0
1999-05-26,15.94,15.94,15.37,15.37,9900,7.95301302707583,7.95301302707583,7.66862046588177,7.66862046588177,19842.2911496251,0.0,1.0
1999-05-27,15.63,15.94,15.63,15.94,3300,7.79834338853169,7.95301302707583,7.79834338853169,7.95301302707583,6614.09704987504,0.0,1.0
1999-05-28,15.75,15.75,15.75,15.75,4900,7.85821550667781,7.85821550667781,7.85821550667781,7.85821550667781,9820.93198314779,0.0,1.0
1999-06-01,15.63,15.75,15.63,15.75,3500,7.79834338853169,7.85821550667781,7.79834338853169,7.85821550667781,7014.95141653414,0.0,1.0
1999-06-02,15.63,15.75,15.63,15.69,5700,7.79834338853169,7.85821550667781,7.79834338853169,7.82827944760475,11424.3494497842,0.0,1.0
1999-06-03,15.81,15.81,15.75,15.75,4900,7.88815156575087,7.88815156575087,7.85821550667781,7.85821550667781,9820.93198314779,0.0,1.0
1999-06-04,15.75,15.88,15.56,15.88,11200,7.85821550667781,7.92307696800277,7.76341798627979,7.92307696800277,22447.8445329092,0.0,1.0
1999-06-07,16.0,16.0,15.81,16.0,10200,7.98294908614889,7.98294908614889,7.88815156575087,7.98294908614889,20443.5726996137,0.0,1.0
1999-06-08,15.88,15.88,15.81,15.88,2800,7.92307696800277,7.92307696800277,7.88815156575087,7.92307696800277,5611.96113322731,0.0,1.0
1999-06-09,15.81,15.88,15.81,15.88,1500,7.88815156575087,7.92307696800277,7.88815156575087,7.92307696800277,3006.4077499432,0.0,1.0
1999-06-10,15.81,15.88,15.69,15.88,6600,7.88815156575087,7.92307696800277,7.82827944760475,7.92307696800277,13228.1940997501,0.0,1.0
1999-06-11,15.88,15.88,15.75,15.81,15400,7.92307696800277,7.92307696800277,7.85821550667781,7.88815156575087,30865.7862327502,0.0,1.0
1999-06-14,15.94,16.0,15.88,16.0,5200,7.95301302707583,7.98294908614889,7.92307696800277,7.98294908614889,10422.2135331364,0.0,1.0
1999-06-15,15.94,16.0,15.88,15.88,13000,7.95301302707583,7.98294908614889,7.92307696800277,7.92307696800277,26055.5338328411,0.0,1.0
1999-06-16,15.94,16.0,15.88,15.94,9500,7.95301302707583,7.98294908614889,7.92307696800277,7.95301302707583,19040.5824163069,0.0,1.0
1999-06-17,16.19,16.25,15.94,15.94,11400,8.0777466065469,8.10768266561996,7.95301302707583,7.95301302707583,22848.6988995683,0.0,1.0
1999-06-18,16.19,16.19,16.12,16.19,14000,8.0777466065469,8.0777466065469,8.042821204295,8.0777466065469,28059.8056661366,0.0,1.0
1999-06-21,16.25,16.25,16.06,16.12,3600,8.10768266561996,8.10768266561996,8.01288514522194,8.042821204295,7215.37859986368,0.0,1.0
1999-06-22,16.19,16.25,16.12,16.25,5100,8.0777466065469,8.10768266561996,8.042821204295,8.10768266561996,10221.7863498069,0.0,1.0
1999-06-23,16.12,16.19,16.06,16.19,5500,8.042821204295,8.0777466065469,8.01288514522194,8.0777466065469,11023.4950831251,0.0,1.0
1999-06-24,16.19,16.19,16.06,16.06,1600,8.0777466065469,8.0777466065469,8.01288514522194,8.01288514522194,3206.83493327275,0.0,1.0
1999-06-25,16.12,16.12,16.06,16.12,2900,8.042821204295,8.042821204295,8.01288514522194,8.042821204295,5812.38831655686,0.0,1.0
1999-06-28,16.19,16.19,16.12,16.19,3000,8.0777466065469,8.0777466065469,8.042821204295,8.0777466065469,6012.8154998864,0.0,1.0
1999-06-29,16.12,16.25,16.12,16.19,900,8.042821204295,8.10768266561996,8.042821204295,8.0777466065469,1803.84464996592,0.0,1.0
1999-06-30,16.19,16.25,15.94,16.25,5000,8.0777466065469,8.10768266561996,7.95301302707583,8.10768266561996,10021.3591664773,0.0,1.0
1999-07-01,16.0,16.19,16.0,16.19,8200,7.98294908614889,8.0777466065469,7.98294908614889,8.0777466065469,16435.0290330228,0.0,1.0
1999-07-02,16.0,16.0,15.88,15.94,12900,7.98294908614889,7.98294908614889,7.92307696800277,7.95301302707583,25855.1066495115,0.0,1.0
1999-07-06,16.06,16.06,15.94,15.94,18500,8.01288514522194,8.01288514522194,7.95301302707583,7.95301302707583,37079.0289159662,0.0,1.0
1999-07-07,15.88,16.0,15.88,16.0,19500,7.92307696800277,7.98294908614889,7.92307696800277,7.98294908614889,39083.3007492616,0.0,1.0
1999-07-08,15.88,15.88,15.81,15.88,3400,7.92307696800277,7.92307696800277,7.88815156575087,7.92307696800277,6814.52423320459,0.0,1.0
1999-07-09,15.75,15.81,15.63,15.81,8400,7.85821550667781,7.88815156575087,7.79834338853169,7.88815156575087,16835.8833996819,0.0,1.0
1999-07-12,16.12,16.12,15.81,15.81,32600,8.042821204295,8.042821204295,7.88815156575087,7.88815156575087,65339.2617654322,0.0,1.0
1999-07-13,16.19,16.19,16.06,16.12,6900,8.0777466065469,8.0777466065469,8.01288514522194,8.042821204295,13829.4756497387,0.0,1.0
1999-07-14,16.56,16.75,16.19,16.19,20600,8.2623523041641,8.35714982456211,8.0777466065469,8.0777466065469,41287.9997658866,0.0,1.0
1999-07-15,16.5,16.69,16.5,16.63,13600,8.23241624509104,8.32721376548906,8.23241624509104,8.297277706416,27258.0969328183,0.0,1.0
1999-07-16,16.5,16.75,16.5,16.75,6400,8.23241624509104,8.35714982456211,8.23241624509104,8.35714982456211,12827.339733091,0.0,1.0
1999-07-19,16.5,16.63,16.37,16.56,2500,8.23241624509104,8.297277706416,8.16755478376608,8.2623523041641,5010.67958323867,0.0,1.0
1999-07-20,16.25,16.25,16.25,16.25,2400,8.10768266561996,8.10768266561996,8.10768266561996,8.10768266561996,4810.25239990912,0.0,1.0
1999-07-21,16.37,16.37,16.19,16.25,1800,8.16755478376608,8.16755478376608,8.0777466065469,8.10768266561996,3607.68929993184,0.0,1.0
1999-07-22,16.37,16.37,16.25,16.37,10700,8.16755478376608,8.16755478376608,8.10768266561996,8.16755478376608,21445.7086162615,0.0,1.0
1999-07-23,16.25,16.37,16.25,16.25,13600,8.10768266561996,8.16755478376608,8.10768266561996,8.10768266561996,27258.0969328184,0.0,1.0
1999-07-26,16.31,16.37,16.12,16.25,10700,8.13761872469302,8.16755478376608,8.042821204295,8.10768266561996,21445.7086162615,0.0,1.0
1999-07-27,16.19,16.31,16.19,16.19,2600,8.0777466065469,8.13761872469302,8.0777466065469,8.0777466065469,5211.10676656822,0.0,1.0
1999-07-28,16.25,16.31,16.12,16.19,10600,8.10768266561996,8.13761872469302,8.042821204295,8.0777466065469,21245.281432932,0.0,1.0
1999-07-29,16.19,16.25,16.12,16.12,13600,8.0777466065469,8.10768266561996,8.042821204295,8.042821204295,27258.0969328184,0.0,1.0
1999-07-30,16.19,16.31,16.06,16.19,10600,8.0777466065469,8.13761872469302,8.01288514522194,8.0777466065469,21245.281432932,0.0,1.0
1999-08-02,16.06,16.12,15.88,16.0,7100,8.01288514522194,8.042821204295,7.92307696800277,7.98294908614889,14230.3300163978,0.0,1.0
1999-08-03,15.94,16.06,15.81,16.06,10300,7.95301302707583,8.01288514522194,7.88815156575087,8.01288514522194,20643.9998829433,0.0,1.0
1999-08-04,16.0,16.0,15.81,15.81,7400,7.98294908614889,7.98294908614889,7.88815156575087,7.88815156575087,14831.6115663864,0.0,1.0
1999-08-05,15.88,16.0,15.75,16.0,4900,7.92307696800277,7.98294908614889,7.85821550667781,7.98294908614889,9820.93198314779,0.0,1.0
1999-08-06,15.63,15.81,15.63,15.81,6800,7.79834338853169,7.88815156575087,7.79834338853169,7.88815156575087,13629.0484664092,0.0,1.0
1999-08-09,15.63,15.63,15.63,15.63,6700,7.79834338853169,7.79834338853169,7.79834338853169,7.79834338853169,13428.6212830796,0.0,1.0
1999-08-10,15.56,15.63,15.5,15.56,8400,7.76341798627979,7.79834338853169,7.73348192720673,7.76341798627979,16835.8833996819,0.0,1.0
1999-08-11,15.75,15.75,15.5,15.56,6600,7.85821550667781,7.85821550667781,7.73348192720673,7.76341798627979,13228.1940997501,0.0,1.0
1999-08-12,15.94,16.0,15.88,15.88,3300,7.95301302707583,7.98294908614889,7.92307696800277,7.92307696800277,6614.09704987504,0.0,1.0
1999-08-13,15.81,16.0,15.75,16.0,4100,7.88815156575087,7.98294908614889,7.85821550667781,7.98294908614889,8217.51451651141,0.0,1.0
1999-08-16,15.75,15.94,15.69,15.75,5100,7.85821550667781,7.95301302707583,7.82827944760475,7.85821550667781,10221.7863498069,0.0,1.0
1999-08-17,15.19,15.94,15.0,15.88,43300,7.5788122886626,7.95301302707583,7.48401476826458,7.92307696800277,86784.9703816937,0.0,1.0
1999-08-18,15.31,15.44,15.0,15.44,30500,7.63868440680872,7.70354586813367,7.48401476826458,7.70354586813367,61130.2909155117,0.0,1.0
1999-08-19,15.31,15.31,15.13,15.13,2300,7.63868440680872,7.63868440680872,7.54887622958954,7.54887622958954,4609.82521657957,0.0,1.0
1999-08-20,15.13,15.31,15.0,15.25,42300,7.54887622958954,7.63868440680872,7.48401476826458,7.60874834773566,84780.6985483983,0.0,1.0
1999-08-23,15.63,15.69,15.19,15.19,19100,7.79834338853169,7.82827944760475,7.5788122886626,7.5788122886626,38281.5920159434,0.0,1.0
1999-08-24,15.44,15.5,15.37,15.37,22000,7.70354586813367,7.73348192720673,7.66862046588177,7.66862046588177,44093.9803325003,0.0,1.0
1999-08-25,15.44,15.5,15.44,15.5,2400,7.70354586813367,7.73348192720673,7.70354586813367,7.73348192720673,4810.25239990912,0.0,1.0
1999-08-26,15.25,15.5,15.13,15.5,13900,7.60874834773566,7.73348192720673,7.54887622958954,7.73348192720673,27859.378482807,0.0,1.0
1999-08-27,15.25,15.37,15.25,15.25,10800,7.60874834773566,7.66862046588177,7.60874834773566,7.60874834773566,21646.135799591,0.0,1.0
1999-08-30,15.13,15.19,15.06,15.13,15900,7.54887622958954,7.5788122886626,7.51395082733764,7.54887622958954,31867.9221493979,0.0,1.0
1999-08-31,15.25,15.25,15.13,15.25,900,7.60874834773566,7.60874834773566,7.54887622958954,7.60874834773566,1803.84464996592,0.0,1.0
1999-09-01,15.19,15.19,15.06,15.19,3600,7.5788122886626,7.5788122886626,7.51395082733764,7.5788122886626,7215.37859986368,0.0,1.0
1999-09-02,15.13,15.13,15.06,15.13,2400,7.54887622958954,7.54887622958954,7.51395082733764,7.54887622958954,4810.25239990912,0.0,1.0
1999-09-03,15.13,15.13,15.06,15.13,5100,7.54887622958954,7.54887622958954,7.51395082733764,7.54887622958954,10221.7863498069,0.0,1.0
1999-09-07,15.13,15.25,15.13,15.25,9900,7.54887622958954,7.60874834773566,7.54887622958954,7.60874834773566,19842.2911496251,0.0,1.0
1999-09-08,15.19,15.25,15.13,15.13,10400,7.5788122886626,7.60874834773566,7.54887622958954,7.54887622958954,20844.4270662729,0.0,1.0
1999-09-09,15.25,15.44,15.25,15.44,6800,7.60874834773566,7.70354586813367,7.60874834773566,7.70354586813367,13629.0484664092,0.0,1.0
1999-09-10,15.31,15.31,15.19,15.19,6800,7.63868440680872,7.63868440680872,7.5788122886626,7.5788122886626,13629.0484664092,0.0,1.0
1999-09-13,15.25,15.37,15.19,15.25,4200,7.60874834773566,7.66862046588177,7.5788122886626,7.60874834773566,8417.94169984096,0.0,1.0
1999-09-14,15.25,15.37,15.25,15.25,8200,7.60874834773566,7.66862046588177,7.60874834773566,7.60874834773566,16435.0290330228,0.0,1.0
1999-09-15,15.19,15.31,15.13,15.31,14100,7.5788122886626,7.63868440680872,7.54887622958954,7.63868440680872,28260.2328494661,0.0,1.0
1999-09-16,15.13,15.25,15.06,15.25,8000,7.54887622958954,7.60874834773566,7.51395082733764,7.60874834773566,16034.1746663637,0.0,1.0
1999-09-17,15.13,15.13,15.06,15.06,11400,7.54887622958954,7.54887622958954,7.51395082733764,7.51395082733764,22848.6988995683,0.0,1.0
1999-09-20,15.19,15.25,15.19,15.25,18700,7.5788122886626,7.60874834773566,7.5788122886626,7.60874834773566,37479.8832826252,0.0,1.0
1999-09-21,15.19,15.19,15.13,15.19,4800,7.5788122886626,7.5788122886626,7.54887622958954,7.5788122886626,9620.50479981824,0.0,1.0
1999-09-22,15.13,15.25,15.06,15.06,13400,7.54887622958954,7.60874834773566,7.51395082733764,7.51395082733764,26857.2425661593,0.0,1.0
1999-09-23,15.06,15.13,15.0,15.13,12100,7.51395082733764,7.54887622958954,7.48401476826458,7.54887622958954,24251.6891828752,0.0,1.0
1999-09-24,15.0,15.13,15.0,15.06,7100,7.48401476826458,7.54887622958954,7.48401476826458,7.51395082733764,14230.3300163978,0.0,1.0
1999-09-27,15.0,15.13,15.0,15.0,15600,7.48401476826458,7.54887622958954,7.48401476826458,7.48401476826458,31266.6405994093,0.0,1.0
1999-09-28,14.88,15.0,14.88,15.0,3700,7.42414265011846,7.48401476826458,7.42414265011846,7.48401476826458,7415.80578319323,0.0,1.0
1999-09-29,15.0,15.13,15.0,15.13,8900,7.48401476826458,7.54887622958954,7.48401476826458,7.54887622958954,17838.0193163297,0.0,1.0
1999-09-30,15.13,15.13,15.0,15.13,9000,7.54887622958954,7.54887622958954,7.48401476826458,7.54887622958954,18038.4464996592,0.0,1.0
1999-10-01,15.44,15.44,15.25,15.25,31500,7.70354586813367,7.70354586813367,7.60874834773566,7.60874834773566,63134.5627488072,0.0,1.0
1999-10-04,15.37,15.44,15.31,15.44,12100,7.66862046588177,7.70354586813367,7.63868440680872,7.70354586813367,24251.6891828752,0.0,1.0
1999-10-05,15.25,15.44,15.13,15.37,13200,7.60874834773566,7.70354586813367,7.54887622958954,7.66862046588177,26456.3881995002,0.0,1.0
1999-10-06,15.44,15.5,15.31,15.31,6000,7.70354586813367,7.73348192720673,7.63868440680872,7.63868440680872,12025.6309997728,0.0,1.0
1999-10-07,15.5,15.63,15.44,15.44,7200,7.73348192720673,7.79834338853169,7.70354586813367,7.70354586813367,14430.7571997274,0.0,1.0
1999-10-08,15.37,15.37,15.37,15.37,3000,7.66862046588177,7.66862046588177,7.66862046588177,7.66862046588177,6012.8154998864,0.0,1.0
1999-10-11,15.25,15.44,15.25,15.44,4600,7.60874834773566,7.70354586813367,7.60874834773566,7.70354586813367,9219.65043315914,0.0,1.0
1999-10-12,15.25,15.31,15.25,15.31,14100,7.60874834773566,7.63868440680872,7.60874834773566,7.63868440680872,28260.2328494661,0.0,1.0
1999-10-13,15.31,15.37,15.25,15.25,6300,7.63868440680872,7.66862046588177,7.60874834773566,7.60874834773566,12626.9125497614,0.0,1.0
1999-10-14,15.25,15.31,15.25,15.31,2300,7.60874834773566,7.63868440680872,7.60874834773566,7.63868440680872,4609.82521657957,0.0,1.0
1999-10-15,15.19,15.25,15.13,15.19,19900,7.5788122886626,7.60874834773566,7.54887622958954,7.5788122886626,39885.0094825798,0.0,1.0
1999-10-18,15.13,15.19,15.13,15.13,9500,7.54887622958954,7.5788122886626,7.54887622958954,7.54887622958954,19040.5824163069,0.0,1.0
1999-10-19,15.13,15.13,15.0,15.13,3900,7.54887622958954,7.54887622958954,7.48401476826458,7.54887622958954,7816.66014985232,0.0,1.0
1999-10-20,15.25,15.5,15.06,15.13,18000,7.60874834773566,7.73348192720673,7.51395082733764,7.54887622958954,36076.8929993184,0.0,1.0
1999-10-21,15.06,15.13,15.06,15.13,14300,7.51395082733764,7.54887622958954,7.51395082733764,7.54887622958954,28661.0872161252,0.0,1.0
1999-10-22,15.06,15.13,15.0,15.0,4900,7.51395082733764,7.54887622958954,7.48401476826458,7.48401476826458,9820.93198314779,0.0,1.0
1999-10-25,15.06,15.06,15.0,15.06,2900,7.51395082733764,7.51395082733764,7.48401476826458,7.51395082733764,5812.38831655685,0.0,1.0
1999-10-26,15.0,15.13,15.0,15.0,6400,7.48401476826458,7.54887622958954,7.48401476826458,7.48401476826458,12827.339733091,0.0,1.0
1999-10-27,15.25,15.25,15.06,15.13,27000,7.60874834773566,7.60874834773566,7.51395082733764,7.54887622958954,54115.3394989776,0.0,1.0
1999-10-28,15.25,15.44,15.19,15.19,11900,7.60874834773566,7.70354586813367,7.5788122886626,7.5788122886626,23850.834816216,0.0,1.0
1999-10-29,15.25,15.5,15.19,15.5,11000,7.60874834773566,7.73348192720673,7.5788122886626,7.73348192720673,22046.9901662501,0.0,1.0
1999-11-01,15.88,16.25,15.37,15.37,107500,7.92307696800277,8.10768266561996,7.66862046588177,7.66862046588177,215459.222079263,0.0,1.0
1999-11-02,15.88,16.12,15.88,16.0,23900,7.92307696800277,8.042821204295,7.92307696800277,7.98294908614889,47902.0968157617,0.0,1.0
1999-11-03,15.88,16.0,15.88,16.0,16300,7.92307696800277,7.98294908614889,7.92307696800277,7.98294908614889,32669.6308827161,0.0,1.0
1999-11-04,15.94,16.0,15.75,16.0,56700,7.95301302707583,7.98294908614889,7.85821550667781,7.98294908614889,113642.212947853,0.0,1.0
1999-11-05,16.12,16.19,16.0,16.0,35900,8.042821204295,8.0777466065469,7.98294908614889,7.98294908614889,71953.3588153073,0.0,1.0
1999-11-08,16.12,16.25,16.06,16.12,77000,8.042821204295,8.10768266561996,8.01288514522194,8.042821204295,154328.931163751,0.0,1.0
1999-11-09,16.25,16.31,16.06,16.19,152400,8.10768266561996,8.13761872469302,8.01288514522194,8.0777466065469,305451.027394229,0.0,1.0
1999-11-10,12.13,12.25,12.06,12.13,93700,6.05207327593662,6.11194539408274,6.01714787368472,6.05207327593662,187800.270779785,0.0,1.0
1999-11-11,11.87,12.25,11.62,12.25,106900,5.9223503532867,6.11194539408274,5.79761677381563,6.11194539408274,214256.658979286,0.0,1.0
1999-11-12,11.62,11.69,11.5,11.62,51200,5.79761677381563,5.83254217606753,5.73774465566951,5.79761677381563,102618.717864728,0.0,1.0
1999-11-15,11.56,11.62,11.5,11.62,38100,5.76768071474257,5.79761677381563,5.73774465566951,5.79761677381563,76362.7568485573,0.0,1.0
1999-11-16,11.44,11.56,11.38,11.56,23600,5.70780859659645,5.76768071474257,5.6778725375234,5.76768071474257,47300.8152657731,0.0,1.0
1999-11-17,11.31,11.44,11.31,11.31,43400,5.64294713527149,5.70780859659645,5.64294713527149,5.64294713527149,86985.3975650233,0.0,1.0
1999-11-18,11.25,11.38,11.25,11.25,38800,5.61301107619844,5.6778725375234,5.61301107619844,5.61301107619844,77765.747131864,0.0,1.0
1999-11-19,11.0,11.25,11.0,11.19,28000,5.48827749672736,5.61301107619844,5.48827749672736,5.58307501712538,56119.6113322731,0.0,1.0
1999-11-22,10.94,11.0,10.87,10.94,44400,5.4583414376543,5.48827749672736,5.4234160354024,5.4583414376543,88989.6693983187,0.0,1.0
1999-11-23,10.94,11.0,10.94,10.94,25300,5.4583414376543,5.48827749672736,5.4583414376543,5.4583414376543,50708.0773823753,0.0,1.0
1999-11-24,10.94,10.94,10.94,10.94,7300,5.4583414376543,5.4583414376543,5.4583414376543,5.4583414376543,14631.1843830569,0.0,1.0
1999-11-26,10.94,11.0,10.94,10.94,28000,5.4583414376543,5.48827749672736,5.4583414376543,5.4583414376543,56119.6113322731,0.0,1.0
1999-11-29,10.81,11.0,10.81,10.94,47700,5.39347997632934,5.48827749672736,5.39347997632934,5.4583414376543,95603.7664481938,0.0,1.0
1999-11-30,10.75,10.87,10.69,10.87,23200,5.36354391725628,5.4234160354024,5.33360785818322,5.4234160354024,46499.1065324549,0.0,1.0
1999-12-01,10.69,10.87,10.69,10.69,31200,5.33360785818322,5.4234160354024,5.33360785818322,5.33360785818322,62533.2811988186,0.0,1.0
1999-12-02,10.69,10.69,10.69,10.69,16900,5.33360785818322,5.33360785818322,5.33360785818322,5.33360785818322,33872.1939826934,0.0,1.0
1999-12-03,10.75,10.81,10.69,10.69,31400,5.36354391725628,5.39347997632934,5.33360785818322,5.33360785818322,62934.1355654777,0.0,1.0
1999-12-06,10.69,10.75,10.69,10.75,10400,5.33360785818322,5.36354391725628,5.33360785818322,5.36354391725628,20844.4270662729,0.0,1.0
1999-12-07,10.69,10.75,10.69,10.69,52300,5.33360785818322,5.36354391725628,5.33360785818322,5.33360785818322,104823.416881353,0.0,1.0
1999-12-08,10.75,10.81,10.69,10.69,22400,5.36354391725628,5.39347997632934,5.33360785818322,5.33360785818322,44895.6890658185,0.0,1.0
1999-12-09,10.69,10.75,10.69,10.69,43000,5.33360785818322,5.36354391725628,5.33360785818322,5.33360785818322,86183.6888317051,0.0,1.0
1999-12-10,10.81,10.81,10.69,10.69,31000,5.39347997632934,5.39347997632934,5.33360785818322,5.33360785818322,62132.4268321595,0.0,1.0
1999-12-13,10.75,10.87,10.75,10.75,12700,5.36354391725628,5.4234160354024,5.36354391725628,5.36354391725628,25454.2522828524,0.0,1.0
1999-12-14,10.56,10.69,10.5,10.69,29500,5.26874639685826,5.33360785818322,5.23881033778521,5.33360785818322,59126.0190822163,0.0,1.0
1999-12-15,10.56,10.62,10.5,10.5,22900,5.26874639685826,5.29868245593132,5.23881033778521,5.23881033778521,45897.8249824662,0.0,1.0
1999-12-16,10.62,10.69,10.56,10.56,10500,5.29868245593132,5.33360785818322,5.26874639685826,5.26874639685826,21044.8542496024,0.0,1.0
1999-12-17,10.69,10.81,10.56,10.69,32300,5.33360785818322,5.39347997632934,5.26874639685826,5.33360785818322,64737.9802154436,0.0,1.0
1999-12-20,10.62,10.75,10.62,10.62,24500,5.29868245593132,5.36354391725628,5.29868245593132,5.29868245593132,49104.659915739,0.0,1.0
1999-12-21,10.56,10.62,10.56,10.62,18900,5.26874639685826,5.29868245593132,5.26874639685826,5.29868245593132,37880.7376492844,0.0,1.0
1999-12-22,10.62,10.75,10.5,10.56,34200,5.29868245593132,5.36354391725628,5.23881033778521,5.26874639685826,68546.096698705,0.0,1.0
1999-12-23,10.44,10.56,10.38,10.56,30000,5.20887427871215,5.26874639685826,5.17893821963909,5.26874639685826,60128.154998864,0.0,1.0
1999-12-27,10.5,10.62,10.38,10.38,28000,5.23881033778521,5.29868245593132,5.17893821963909,5.17893821963909,56119.611332273,0.0,1.0
1999-12-28,10.38,10.56,10.38,10.5,63900,5.17893821963909,5.26874639685826,5.17893821963909,5.23881033778521,128072.97014758,0.0,1.0
1999-12-29,10.31,10.38,10.13,10.31,41200,5.14401281738719,5.17893821963909,5.05420464016801,5.14401281738719,82575.9995317732,0.0,1.0
1999-12-30,10.38,10.38,10.25,10.31,48800,5.17893821963909,5.17893821963909,5.11407675831413,5.14401281738719,97808.4654648188,0.0,1.0
1999-12-31,10.31,10.31,10.25,10.31,77400,5.14401281738719,5.14401281738719,5.11407675831413,5.14401281738719,155130.639897069,0.0,1.0
2000-01-03,10.13,10.38,10.13,10.38,49600,5.05420464016801,5.17893821963909,5.05420464016801,5.17893821963909,99411.8829314553,0.0,1.0
2000-01-04,10.06,10.13,10.0,10.0,27900,5.01927923791611,5.05420464016801,4.98934317884305,4.98934317884305,55919.1841489436,0.0,1.0
2000-01-05,10.25,10.25,10.06,10.13,35600,5.11407675831413,5.11407675831413,5.01927923791611,5.05420464016801,71352.0772653186,0.0,1.0
2000-01-06,10.13,10.19,10.06,10.13,19300,5.05420464016801,5.08414069924107,5.01927923791611,5.05420464016801,38682.4463826025,0.0,1.0
2000-01-07,10.25,10.25,10.06,10.06,28300,5.11407675831413,5.11407675831413,5.01927923791611,5.01927923791611,56720.8928822617,0.0,1.0
2000-01-10,10.25,10.31,10.13,10.13,38300,5.11407675831413,5.14401281738719,5.05420464016801,5.05420464016801,76763.6112152164,0.0,1.0
2000-01-11,10.19,10.31,10.13,10.25,17700,5.08414069924107,5.14401281738719,5.05420464016801,5.11407675831413,35475.6114493298,0.0,1.0
2000-01-12,10.13,10.19,10.13,10.13,16600,5.05420464016801,5.08414069924107,5.05420464016801,5.05420464016801,33270.9124327048,0.0,1.0
2000-01-13,10.13,10.25,10.13,10.25,28800,5.05420464016801,5.11407675831413,5.05420464016801,5.11407675831413,57723.0287989095,0.0,1.0
2000-01-14,10.19,10.19,10.13,10.13,16300,5.08414069924107,5.08414069924107,5.05420464016801,5.05420464016801,32669.6308827161,0.0,1.0
2000-01-18,10.13,10.19,10.13,10.13,21600,5.05420464016801,5.08414069924107,5.05420464016801,5.05420464016801,43292.2715991821,0.0,1.0
2000-01-19,10.13,10.19,10.06,10.13,16900,5.05420464016801,5.08414069924107,5.01927923791611,5.05420464016801,33872.1939826934,0.0,1.0
2000-01-20,10.06,10.13,10.06,10.06,13500,5.01927923791611,5.05420464016801,5.01927923791611,5.01927923791611,27057.6697494888,0.0,1.0
2000-01-21,10.06,10.19,10.06,10.06,22200,5.01927923791611,5.08414069924107,5.01927923791611,5.01927923791611,44494.8346991594,0.0,1.0
2000-01-24,10.06,10.19,10.06,10.06,32700,5.01927923791611,5.08414069924107,5.01927923791611,5.01927923791611,65539.6889487618,0.0,1.0
2000-01-25,10.06,10.19,10.0,10.0,17200,5.01927923791611,5.08414069924107,4.98934317884305,4.98934317884305,34473.475532682,0.0,1.0
2000-01-26,10.13,10.19,10.06,10.06,20100,5.05420464016801,5.08414069924107,5.01927923791611,5.01927923791611,40285.8638492389,0.0,1.0
2000-01-27,10.06,10.13,10.06,10.06,6400,5.01927923791611,5.05420464016801,5.01927923791611,5.01927923791611,12827.339733091,0.0,1.0
2000-01-28,10.0,10.06,10.0,10.06,36400,4.98934317884305,5.01927923791611,4.98934317884305,5.01927923791611,72955.4947319551,0.0,1.0
2000-01-31,9.94,9.94,9.81,9.87,30900,4.95940711977,4.95940711977,4.89454565844504,4.92448171751809,61931.9996488299,0.0,1.0
2000-02-01,9.81,9.81,9.75,9.81,20200,4.89454565844504,4.89454565844504,4.86460959937198,4.89454565844504,40486.2910325684,0.0,1.0
2000-02-02,9.81,9.87,9.75,9.81,35800,4.89454565844504,4.92448171751809,4.86460959937198,4.89454565844504,71752.9316319777,0.0,1.0
2000-02-03,9.81,9.94,9.75,9.94,8900,4.89454565844504,4.95940711977,4.86460959937198,4.95940711977,17838.0193163296,0.0,1.0
2000-02-04,9.81,9.94,9.75,9.87,19100,4.89454565844504,4.95940711977,4.86460959937198,4.92448171751809,38281.5920159434,0.0,1.0
2000-02-07,9.81,9.94,9.81,9.81,14000,4.89454565844504,4.95940711977,4.89454565844504,4.89454565844504,28059.8056661365,0.0,1.0
2000-02-08,10.0,10.13,9.94,9.94,36900,4.98934317884305,5.05420464016801,4.95940711977,4.95940711977,73957.6306486028,0.0,1.0
2000-02-09,10.06,10.13,10.06,10.13,15900,5.01927923791611,5.05420464016801,5.01927923791611,5.05420464016801,31867.9221493979,0.0,1.0
2000-02-10,10.13,10.19,10.06,10.06,19100,5.05420464016801,5.08414069924107,5.01927923791611,5.01927923791611,38281.5920159435,0.0,1.0
2000-02-11,10.13,10.19,10.13,10.13,14800,5.05420464016801,5.08414069924107,5.05420464016801,5.05420464016801,29663.2231327729,0.0,1.0
2000-02-14,10.19,10.25,10.0,10.0,13300,5.08414069924107,5.11407675831413,4.98934317884305,4.98934317884305,26656.8153828297,0.0,1.0
2000-02-15,10.25,10.25,10.19,10.19,12400,5.11407675831413,5.11407675831413,5.08414069924107,5.08414069924107,24852.9707328638,0.0,1.0
2000-02-16,10.25,10.25,10.19,10.25,22100,5.11407675831413,5.11407675831413,5.08414069924107,5.11407675831413,44294.4075158298,0.0,1.0
2000-02-17,10.31,10.31,10.19,10.19,18700,5.14401281738719,5.14401281738719,5.08414069924107,5.08414069924107,37479.8832826252,0.0,1.0
2000-02-18,10.13,10.25,10.13,10.19,3100,5.05420464016801,5.11407675831413,5.05420464016801,5.08414069924107,6213.24268321595,0.0,1.0
2000-02-22,10.25,10.25,10.13,10.25,9000,5.11407675831413,5.11407675831413,5.05420464016801,5.11407675831413,18038.4464996592,0.0,1.0
2000-02-23,10.19,10.25,10.13,10.13,4700,5.08414069924107,5.11407675831413,5.05420464016801,5.05420464016801,9420.0776164887,0.0,1.0
2000-02-24,10.25,10.25,10.13,10.13,6800,5.11407675831413,5.11407675831413,5.05420464016801,5.05420464016801,13629.0484664092,0.0,1.0
2000-02-25,10.13,10.19,10.13,10.13,22600,5.05420464016801,5.08414069924107,5.05420464016801,5.05420464016801,45296.5434324776,0.0,1.0
2000-02-28,10.19,10.25,10.13,10.13,21200,5.08414069924107,5.11407675831413,5.05420464016801,5.05420464016801,42490.5628658639,0.0,1.0
2000-02-29,10.19,10.25,10.13,10.25,33800,5.08414069924107,5.11407675831413,5.05420464016801,5.11407675831413,67744.3879653868,0.0,1.0
2000-03-01,10.19,10.25,10.13,10.13,16600,5.08414069924107,5.11407675831413,5.05420464016801,5.05420464016801,33270.9124327048,0.0,1.0
2000-03-02,10.25,10.38,10.19,10.19,52000,5.11407675831413,5.17893821963909,5.08414069924107,5.08414069924107,104222.135331364,0.0,1.0
2000-03-03,10.38,10.5,10.38,10.38,36900,5.17893821963909,5.23881033778521,5.17893821963909,5.17893821963909,73957.6306486027,0.0,1.0
2000-03-06,10.44,10.5,10.38,10.5,24500,5.20887427871215,5.23881033778521,5.17893821963909,5.23881033778521,49104.6599157389,0.0,1.0
2000-03-07,10.44,10.56,10.44,10.56,21200,5.20887427871215,5.26874639685826,5.20887427871215,5.26874639685826,42490.5628658639,0.0,1.0
2000-03-08,10.38,10.44,10.38,10.44,8000,5.17893821963909,5.20887427871215,5.17893821963909,5.20887427871215,16034.1746663637,0.0,1.0
2000-03-09,10.25,10.38,10.19,10.38,22900,5.11407675831413,5.17893821963909,5.08414069924107,5.17893821963909,45897.8249824662,0.0,1.0
2000-03-10,10.31,10.38,10.25,10.25,5300,5.14401281738719,5.17893821963909,5.11407675831413,5.11407675831413,10622.640716466,0.0,1.0
2000-03-13,10.31,10.44,10.31,10.31,19400,5.14401281738719,5.20887427871215,5.14401281738719,5.14401281738719,38882.8735659321,0.0,1.0
2000-03-14,10.25,10.38,10.25,10.38,66600,5.11407675831413,5.17893821963909,5.11407675831413,5.17893821963909,133484.504097478,0.0,1.0
2000-03-15,10.31,10.31,10.19,10.19,19000,5.14401281738719,5.14401281738719,5.08414069924107,5.08414069924107,38081.1648326139,0.0,1.0
2000-03-16,10.31,10.44,10.25,10.25,23100,5.14401281738719,5.20887427871215,5.11407675831413,5.11407675831413,46298.6793491253,0.0,1.0
2000-03-17,10.38,10.38,10.25,10.25,1900,5.17893821963909,5.17893821963909,5.11407675831413,5.11407675831413,3808.11648326139,0.0,1.0
2000-03-20,10.44,10.5,10.31,10.38,34600,5.20887427871215,5.23881033778521,5.14401281738719,5.17893821963909,69347.8054320231,0.0,1.0
2000-03-21,10.5,10.5,10.44,10.44,3800,5.23881033778521,5.23881033778521,5.20887427871215,5.20887427871215,7616.23296652277,0.0,1.0
2000-03-22,10.56,10.62,10.5,10.5,20200,5.26874639685826,5.29868245593132,5.23881033778521,5.23881033778521,40486.2910325685,0.0,1.0
2000-03-23,10.62,10.75,10.56,10.56,22300,5.29868245593132,5.36354391725628,5.26874639685826,5.26874639685826,44695.2618824889,0.0,1.0
2000-03-24,10.56,10.69,10.56,10.56,23200,5.26874639685826,5.33360785818322,5.26874639685826,5.26874639685826,46499.1065324549,0.0,1.0
2000-03-27,10.5,10.75,10.5,10.69,32400,5.23881033778521,5.36354391725628,5.23881033778521,5.33360785818322,64938.4073987731,0.0,1.0
2000-03-28,10.56,10.56,10.5,10.56,16600,5.26874639685826,5.26874639685826,5.23881033778521,5.26874639685826,33270.9124327048,0.0,1.0
2000-03-29,10.62,10.62,10.5,10.62,15400,5.29868245593132,5.29868245593132,5.23881033778521,5.29868245593132,30865.7862327502,0.0,1.0
2000-03-30,10.56,10.62,10.56,10.56,17000,5.26874639685826,5.29868245593132,5.26874639685826,5.26874639685826,34072.621166023,0.0,1.0
2000-03-31,10.62,10.62,10.5,10.62,5300,5.29868245593132,5.29868245593132,5.23881033778521,5.29868245593132,10622.640716466,0.0,1.0
2000-04-03,10.69,10.69,10.56,10.56,16100,5.33360785818322,5.33360785818322,5.26874639685826,5.26874639685826,32268.776516057,0.0,1.0
2000-04-04,10.19,10.56,10.19,10.56,15900,5.08414069924107,5.26874639685826,5.08414069924107,5.26874639685826,31867.9221493979,0.0,1.0
2000-04-05,10.38,10.38,10.25,10.25,12300,5.17893821963909,5.17893821963909,5.11407675831413,5.11407675831413,24652.5435495342,0.0,1.0
2000-04-06,10.44,10.5,10.31,10.31,12700,5.20887427871215,5.23881033778521,5.14401281738719,5.14401281738719,25454.2522828524,0.0,1.0
2000-04-07,10.44,10.5,10.38,10.5,14000,5.20887427871215,5.23881033778521,5.17893821963909,5.23881033778521,28059.8056661365,0.0,1.0
2000-04-10,10.38,10.38,10.38,10.38,1200,5.17893821963909,5.17893821963909,5.17893821963909,5.17893821963909,2405.12619995456,0.0,1.0
2000-04-11,10.44,10.44,10.38,10.38,3500,5.20887427871215,5.20887427871215,5.17893821963909,5.17893821963909,7014.95141653413,0.0,1.0
2000-04-12,10.38,10.5,10.38,10.38,14400,5.17893821963909,5.23881033778521,5.17893821963909,5.17893821963909,28861.5143994547,0.0,1.0
2000-04-13,10.25,10.38,10.25,10.38,5900,5.11407675831413,5.17893821963909,5.11407675831413,5.17893821963909,11825.2038164433,0.0,1.0
2000-04-14,10.06,10.25,10.06,10.25,20100,5.01927923791611,5.11407675831413,5.01927923791611,5.11407675831413,40285.8638492389,0.0,1.0
2000-04-17,10.0,10.06,10.0,10.06,17600,4.98934317884305,5.01927923791611,4.98934317884305,5.01927923791611,35275.1842660003,0.0,1.0
2000-04-18,10.13,10.13,10.0,10.0,28300,5.05420464016801,5.05420464016801,4.98934317884305,4.98934317884305,56720.8928822618,0.0,1.0
2000-04-19,10.13,10.19,10.13,10.13,7000,5.05420464016801,5.08414069924107,5.05420464016801,5.05420464016801,14029.9028330683,0.0,1.0
2000-04-20,10.13,10.19,10.13,10.19,8300,5.05420464016801,5.08414069924107,5.05420464016801,5.08414069924107,16635.4562163524,0.0,1.0
2000-04-24,10.19,10.38,10.13,10.19,13900,5.08414069924107,5.17893821963909,5.05420464016801,5.08414069924107,27859.378482807,0.0,1.0
2000-04-25,10.13,10.25,10.13,10.13,5200,5.05420464016801,5.11407675831413,5.05420464016801,5.05420464016801,10422.2135331364,0.0,1.0
2000-04-26,10.19,10.25,10.13,10.13,5800,5.08414069924107,5.11407675831413,5.05420464016801,5.05420464016801,11624.7766331137,0.0,1.0
2000-04-27,10.25,10.25,10.13,10.13,16200,5.11407675831413,5.11407675831413,5.05420464016801,5.05420464016801,32469.2036993866,0.0,1.0
2000-04-28,10.19,10.19,10.13,10.13,1400,5.08414069924107,5.08414069924107,5.05420464016801,5.05420464016801,2805.98056661365,0.0,1.0
2000-05-01,10.13,10.25,10.13,10.13,16100,5.05420464016801,5.11407675831413,5.05420464016801,5.05420464016801,32268.776516057,0.0,1.0
2000-05-02,10.13,10.13,10.13,10.13,7700,5.05420464016801,5.05420464016801,5.05420464016801,5.05420464016801,15432.8931163751,0.0,1.0
2000-05-03,10.13,10.25,10.13,10.13,10500,5.05420464016801,5.11407675831413,5.05420464016801,5.05420464016801,21044.8542496024,0.0,1.0
2000-05-04,10.06,10.13,10.0,10.13,19500,5.01927923791611,5.05420464016801,4.98934317884305,5.05420464016801,39083.3007492616,0.0,1.0
2000-05-05,10.06,10.06,10.0,10.06,2600,5.01927923791611,5.01927923791611,4.98934317884305,5.01927923791611,5211.10676656822,0.0,1.0
2000-05-08,10.0,10.06,10.0,10.06,8200,4.98934317884305,5.01927923791611,4.98934317884305,5.01927923791611,16435.0290330228,0.0,1.0
2000-05-09,10.0,10.06,10.0,10.06,1400,4.98934317884305,5.01927923791611,4.98934317884305,5.01927923791611,2805.98056661366,0.0,1.0
2000-05-10,9.94,10.06,9.94,10.06,15400,4.95940711977,5.01927923791611,4.95940711977,5.01927923791611,30865.7862327502,0.0,1.0
2000-05-11,10.06,10.13,10.0,10.0,22800,5.01927923791611,5.05420464016801,4.98934317884305,4.98934317884305,45697.3977991367,0.0,1.0
2000-05-12,10.19,10.19,10.13,10.19,22900,5.08414069924107,5.08414069924107,5.05420464016801,5.08414069924107,45897.8249824662,0.0,1.0
2000-05-15,10.13,10.19,10.06,10.19,28300,5.05420464016801,5.08414069924107,5.01927923791611,5.08414069924107,56720.8928822618,0.0,1.0
2000-05-16,10.38,10.38,10.19,10.25,39900,5.17893821963909,5.17893821963909,5.08414069924107,5.11407675831413,79970.4461484891,0.0,1.0
2000-05-17,10.38,10.38,10.19,10.31,5300,5.17893821963909,5.17893821963909,5.08414069924107,5.14401281738719,10622.640716466,0.0,1.0
2000-05-18,10.31,10.38,10.31,10.38,4000,5.14401281738719,5.17893821963909,5.14401281738719,5.17893821963909,8017.08733318187,0.0,1.0
2000-05-19,10.25,10.31,10.19,10.31,34200,5.11407675831413,5.14401281738719,5.08414069924107,5.14401281738719,68546.096698705,0.0,1.0
2000-05-22,10.25,10.31,10.19,10.31,7300,5.11407675831413,5.14401281738719,5.08414069924107,5.14401281738719,14631.1843830569,0.0,1.0
2000-05-23,10.31,10.38,10.31,10.38,4600,5.14401281738719,5.17893821963909,5.14401281738719,5.17893821963909,9219.65043315915,0.0,1.0
2000-05-24,10.31,10.31,10.25,10.25,600,5.14401281738719,5.14401281738719,5.11407675831413,5.11407675831413,1202.56309997728,0.0,1.0
2000-05-25,10.31,10.31,10.31,10.31,700,5.14401281738719,5.14401281738719,5.14401281738719,5.14401281738719,1402.99028330683,0.0,1.0
2000-05-26,10.31,10.38,10.25,10.31,40800,5.14401281738719,5.17893821963909,5.11407675831413,5.14401281738719,81774.290798455,0.0,1.0
2000-05-30,10.38,10.38,10.31,10.31,43200,5.17893821963909,5.17893821963909,5.14401281738719,5.14401281738719,86584.5431983642,0.0,1.0
2000-05-31,10.31,10.44,10.31,10.31,19000,5.14401281738719,5.20887427871215,5.14401281738719,5.14401281738719,38081.1648326139,0.0,1.0
2000-06-01,10.38,10.44,10.38,10.38,7200,5.17893821963909,5.20887427871215,5.17893821963909,5.17893821963909,14430.7571997274,0.0,1.0
2000-06-02,10.38,10.62,10.38,10.62,19000,5.17893821963909,5.29868245593132,5.17893821963909,5.29868245593132,38081.1648326139,0.0,1.0
2000-06-05,10.38,10.38,10.31,10.38,10600,5.17893821963909,5.17893821963909,5.14401281738719,5.17893821963909,21245.281432932,0.0,1.0
2000-06-06,10.38,10.44,10.38,10.44,13200,5.17893821963909,5.20887427871215,5.17893821963909,5.20887427871215,26456.3881995002,0.0,1.0
2000-06-07,10.56,10.56,10.38,10.38,13800,5.26874639685826,5.26874639685826,5.17893821963909,5.17893821963909,27658.9512994775,0.0,1.0
2000-06-08,10.5,10.62,10.5,10.56,3700,5.23881033778521,5.29868245593132,5.23881033778521,5.26874639685826,7415.80578319322,0.0,1.0
2000-06-09,10.5,10.62,10.5,10.62,27500,5.23881033778521,5.29868245593132,5.23881033778521,5.29868245593132,55117.4754156253,0.0,1.0
2000-06-12,10.5,10.5,10.5,10.5,5300,5.23881033778521,5.23881033778521,5.23881033778521,5.23881033778521,10622.640716466,0.0,1.0
2000-06-13,10.62,10.69,10.5,10.5,18100,5.29868245593132,5.33360785818322,5.23881033778521,5.23881033778521,36277.320182648,0.0,1.0
2000-06-14,10.69,10.69,10.56,10.56,3500,5.33360785818322,5.33360785818322,5.26874639685826,5.26874639685826,7014.95141653414,0.0,1.0
2000-06-15,10.69,10.75,10.62,10.75,5300,5.33360785818322,5.36354391725628,5.29868245593132,5.36354391725628,10622.640716466,0.0,1.0
2000-06-16,10.56,10.75,10.56,10.62,15600,5.26874639685826,5.36354391725628,5.26874639685826,5.29868245593132,31266.6405994093,0.0,1.0
2000-06-19,10.62,10.62,10.56,10.56,10600,5.29868245593132,5.29868245593132,5.26874639685826,5.26874639685826,21245.281432932,0.0,1.0
2000-06-20,10.62,10.69,10.62,10.69,600,5.29868245593132,5.33360785818322,5.29868245593132,5.33360785818322,1202.56309997728,0.0,1.0
2000-06-21,10.62,10.69,10.62,10.69,1500,5.29868245593132,5.33360785818322,5.29868245593132,5.33360785818322,3006.4077499432,0.0,1.0
2000-06-22,10.62,10.69,10.62,10.62,8300,5.29868245593132,5.33360785818322,5.29868245593132,5.29868245593132,16635.4562163524,0.0,1.0
2000-06-23,10.69,10.69,10.62,10.62,9400,5.33360785818322,5.33360785818322,5.29868245593132,5.29868245593132,18840.1552329774,0.0,1.0
2000-06-26,10.62,10.69,10.62,10.69,5700,5.29868245593132,5.33360785818322,5.29868245593132,5.33360785818322,11424.3494497842,0.0,1.0
2000-06-27,10.62,10.69,10.62,10.69,21600,5.29868245593132,5.33360785818322,5.29868245593132,5.33360785818322,43292.2715991821,0.0,1.0
2000-06-28,10.62,10.69,10.56,10.69,8400,5.29868245593132,5.33360785818322,5.26874639685826,5.33360785818322,16835.8833996819,0.0,1.0
2000-06-29,10.56,10.56,10.56,10.56,6800,5.26874639685826,5.26874639685826,5.26874639685826,5.26874639685826,13629.0484664092,0.0,1.0
2000-06-30,10.62,10.69,10.62,10.62,8800,5.29868245593132,5.33360785818322,5.29868245593132,5.29868245593132,17637.5921330001,0.0,1.0
2000-07-03,10.62,10.69,10.62,10.69,9100,5.29868245593132,5.33360785818322,5.29868245593132,5.33360785818322,18238.8736829888,0.0,1.0
2000-07-05,10.69,10.69,10.56,10.56,26500,5.33360785818322,5.33360785818322,5.26874639685826,5.26874639685826,53113.2035823299,0.0,1.0
2000-07-06,10.62,10.62,10.56,10.56,9100,5.29868245593132,5.29868245593132,5.26874639685826,5.26874639685826,18238.8736829888,0.0,1.0
2000-07-07,10.69,10.75,10.62,10.75,15200,5.33360785818322,5.36354391725628,5.29868245593132,5.36354391725628,30464.9318660911,0.0,1.0
2000-07-10,10.62,10.75,10.56,10.62,14600,5.29868245593132,5.36354391725628,5.26874639685826,5.29868245593132,29262.3687661138,0.0,1.0
2000-07-11,10.62,10.62,10.62,10.62,3900,5.29868245593132,5.29868245593132,5.29868245593132,5.29868245593132,7816.66014985233,0.0,1.0
2000-07-12,10.62,10.62,10.56,10.56,37200,5.29868245593132,5.29868245593132,5.26874639685826,5.26874639685826,74558.9121985914,0.0,1.0
2000-07-13,10.56,10.62,10.56,10.62,13400,5.26874639685826,5.29868245593132,5.26874639685826,5.29868245593132,26857.2425661593,0.0,1.0
2000-07-14,10.56,10.62,10.56,10.56,2300,5.26874639685826,5.29868245593132,5.26874639685826,5.26874639685826,4609.82521657958,0.0,1.0
2000-07-17,10.56,10.56,10.5,10.56,20900,5.26874639685826,5.26874639685826,5.23881033778521,5.26874639685826,41889.2813158753,0.0,1.0
2000-07-18,10.5,10.56,10.5,10.5,17000,5.23881033778521,5.26874639685826,5.23881033778521,5.23881033778521,34072.6211660229,0.0,1.0
2000-07-19,10.56,10.62,10.5,10.5,12400,5.26874639685826,5.29868245593132,5.23881033778521,5.23881033778521,24852.9707328638,0.0,1.0
2000-07-20,10.69,10.69,10.62,10.62,14300,5.33360785818322,5.33360785818322,5.29868245593132,5.29868245593132,28661.0872161252,0.0,1.0
2000-07-21,10.62,10.62,10.56,10.62,15000,5.29868245593132,5.29868245593132,5.26874639685826,5.29868245593132,30064.077499432,0.0,1.0
2000-07-24,10.62,10.69,10.56,10.62,26800,5.29868245593132,5.33360785818322,5.26874639685826,5.29868245593132,53714.4851323185,0.0,1.0
2000-07-25,10.5,10.62,10.5,10.62,16600,5.23881033778521,5.29868245593132,5.23881033778521,5.29868245593132,33270.9124327047,0.0,1.0
2000-07-26,10.5,10.56,10.5,10.56,7700,5.23881033778521,5.26874639685826,5.23881033778521,5.26874639685826,15432.8931163751,0.0,1.0
2000-07-27,10.5,10.5,10.5,10.5,4600,5.23881033778521,5.23881033778521,5.23881033778521,5.23881033778521,9219.65043315914,0.0,1.0
2000-07-28,10.5,10.56,10.5,10.56,12200,5.23881033778521,5.26874639685826,5.23881033778521,5.26874639685826,24452.1163662047,0.0,1.0
2000-07-31,10.5,10.56,10.44,10.5,13200,5.23881033778521,5.26874639685826,5.20887427871215,5.23881033778521,26456.3881995001,0.0,1.0
2000-08-01,10.44,10.44,10.44,10.44,5700,5.20887427871215,5.20887427871215,5.20887427871215,5.20887427871215,11424.3494497842,0.0,1.0
2000-08-02,10.44,10.44,10.44,10.44,12200,5.20887427871215,5.20887427871215,5.20887427871215,5.20887427871215,24452.1163662047,0.0,1.0
2000-08-03,10.31,10.38,10.31,10.38,14300,5.14401281738719,5.17893821963909,5.14401281738719,5.17893821963909,28661.0872161252,0.0,1.0
2000-08-04,10.5,10.5,10.38,10.38,26100,5.23881033778521,5.23881033778521,5.17893821963909,5.17893821963909,52311.4948490116,0.0,1.0
2000-08-07,10.5,10.56,10.5,10.5,38900,5.23881033778521,5.26874639685826,5.23881033778521,5.23881033778521,77966.1743151936,0.0,1.0
2000-08-08,10.5,10.62,10.5,10.5,16100,5.23881033778521,5.29868245593132,5.23881033778521,5.23881033778521,32268.776516057,0.0,1.0
2000-08-09,10.56,10.56,10.5,10.5,15700,5.26874639685826,5.26874639685826,5.23881033778521,5.23881033778521,31467.0677827389,0.0,1.0
2000-08-10,10.62,10.62,10.56,10.56,18200,5.29868245593132,5.29868245593132,5.26874639685826,5.26874639685826,36477.7473659775,0.0,1.0
2000-08-11,10.5,10.56,10.5,10.5,2700,5.23881033778521,5.26874639685826,5.23881033778521,5.23881033778521,5411.53394989776,0.0,1.0
2000-08-14,10.5,10.62,10.5,10.5,25600,5.23881033778521,5.29868245593132,5.23881033778521,5.23881033778521,51309.3589323639,0.0,1.0
2000-08-15,10.56,10.56,10.5,10.5,17200,5.26874639685826,5.26874639685826,5.23881033778521,5.23881033778521,34473.4755326821,0.0,1.0
2000-08-16,10.5,10.56,10.5,10.56,10300,5.23881033778521,5.26874639685826,5.23881033778521,5.26874639685826,20643.9998829433,0.0,1.0
2000-08-17,10.5,10.56,10.5,10.56,22900,5.23881033778521,5.26874639685826,5.23881033778521,5.26874639685826,45897.8249824662,0.0,1.0
2000-08-18,10.56,10.56,10.5,10.5,11400,5.26874639685826,5.26874639685826,5.23881033778521,5.23881033778521,22848.6988995683,0.0,1.0
2000-08-21,10.5,10.56,10.5,10.56,15700,5.23881033778521,5.26874639685826,5.23881033778521,5.26874639685826,31467.0677827388,0.0,1.0
2000-08-22,10.5,10.56,10.44,10.5,16200,5.23881033778521,5.26874639685826,5.20887427871215,5.23881033778521,32469.2036993865,0.0,1.0
2000-08-23,10.5,10.56,10.5,10.5,12300,5.23881033778521,5.26874639685826,5.23881033778521,5.23881033778521,24652.5435495342,0.0,1.0
2000-08-24,10.5,10.56,10.5,10.5,17800,5.23881033778521,5.26874639685826,5.23881033778521,5.23881033778521,35676.0386326593,0.0,1.0
2000-08-25,10.5,10.56,10.5,10.5,23400,5.23881033778521,5.26874639685826,5.23881033778521,5.23881033778521,46899.9608991139,0.0,1.0
2000-08-28,10.5,10.56,10.5,10.5,16100,5.23881033778521,5.26874639685826,5.23881033778521,5.23881033778521,32268.776516057,0.0,1.0
2000-08-29,10.5,10.56,10.5,10.5,9500,5.23881033778521,5.26874639685826,5.23881033778521,5.23881033778521,19040.5824163069,0.0,1.0
2000-08-30,10.56,10.56,10.5,10.5,16900,5.26874639685826,5.26874639685826,5.23881033778521,5.23881033778521,33872.1939826934,0.0,1.0
2000-08-31,10.5,10.56,10.5,10.5,10400,5.23881033778521,5.26874639685826,5.23881033778521,5.23881033778521,20844.4270662728,0.0,1.0
2000-09-01,10.5,10.56,10.5,10.56,17300,5.23881033778521,5.26874639685826,5.23881033778521,5.26874639685826,34673.9027160116,0.0,1.0
2000-09-05,10.56,10.56,10.5,10.5,13400,5.26874639685826,5.26874639685826,5.23881033778521,5.23881033778521,26857.2425661593,0.0,1.0
2000-09-06,10.5,10.5,10.44,10.5,9500,5.23881033778521,5.23881033778521,5.20887427871215,5.23881033778521,19040.5824163069,0.0,1.0
2000-09-07,10.56,10.56,10.56,10.56,13500,5.26874639685826,5.26874639685826,5.26874639685826,5.26874639685826,27057.6697494888,0.0,1.0
2000-09-08,10.62,10.62,10.5,10.5,14000,5.29868245593132,5.29868245593132,5.23881033778521,5.23881033778521,28059.8056661366,0.0,1.0
2000-09-11,10.62,10.62,10.56,10.56,11600,5.29868245593132,5.29868245593132,5.26874639685826,5.26874639685826,23249.5532662274,0.0,1.0
2000-09-12,10.62,10.62,10.56,10.56,8500,5.29868245593132,5.29868245593132,5.26874639685826,5.26874639685826,17036.3105830115,0.0,1.0
2000-09-13,10.69,10.69,10.62,10.62,19500,5.33360785818322,5.33360785818322,5.29868245593132,5.29868245593132,39083.3007492616,0.0,1.0
2000-09-14,10.69,10.75,10.62,10.62,6700,5.33360785818322,5.36354391725628,5.29868245593132,5.29868245593132,13428.6212830796,0.0,1.0
2000-09-15,10.69,10.69,10.69,10.69,10100,5.33360785818322,5.33360785818322,5.33360785818322,5.33360785818322,20243.1455162842,0.0,1.0
2000-09-18,10.69,10.75,10.69,10.75,7300,5.33360785818322,5.36354391725628,5.33360785818322,5.36354391725628,14631.1843830569,0.0,1.0
2000-09-19,10.69,10.69,10.62,10.62,4400,5.33360785818322,5.33360785818322,5.29868245593132,5.29868245593132,8818.79606650006,0.0,1.0
2000-09-20,10.69,10.75,10.69,10.69,11500,5.33360785818322,5.36354391725628,5.33360785818322,5.33360785818322,23049.1260828979,0.0,1.0
2000-09-21,10.69,10.69,10.69,10.69,5300,5.33360785818322,5.33360785818322,5.33360785818322,5.33360785818322,10622.640716466,0.0,1.0
2000-09-22,10.62,10.69,10.62,10.69,23600,5.29868245593132,5.33360785818322,5.29868245593132,5.33360785818322,47300.815265773,0.0,1.0
2000-09-25,10.62,10.69,10.62,10.69,2500,5.29868245593132,5.33360785818322,5.29868245593132,5.33360785818322,5010.67958323867,0.0,1.0
2000-09-26,10.62,10.62,10.62,10.62,4000,5.29868245593132,5.29868245593132,5.29868245593132,5.29868245593132,8017.08733318187,0.0,1.0
2000-09-27,10.62,10.62,10.62,10.62,22400,5.29868245593132,5.29868245593132,5.29868245593132,5.29868245593132,44895.6890658185,0.0,1.0
2000-09-28,10.62,10.69,10.62,10.62,6600,5.29868245593132,5.33360785818322,5.29868245593132,5.29868245593132,13228.1940997501,0.0,1.0
2000-09-29,10.56,10.62,10.56,10.62,20500,5.26874639685826,5.29868245593132,5.26874639685826,5.29868245593132,41087.5725825571,0.0,1.0
2000-10-02,10.69,10.75,10.56,10.56,6700,5.33360785818322,5.36354391725628,5.26874639685826,5.26874639685826,13428.6212830796,0.0,1.0
2000-10-03,10.62,10.69,10.62,10.69,13200,5.29868245593132,5.33360785818322,5.29868245593132,5.33360785818322,26456.3881995002,0.0,1.0
2000-10-04,10.69,10.69,10.56,10.62,10300,5.33360785818322,5.33360785818322,5.26874639685826,5.29868245593132,20643.9998829433,0.0,1.0
2000-10-05,10.62,10.69,10.56,10.69,10700,5.29868245593132,5.33360785818322,5.26874639685826,5.33360785818322,21445.7086162615,0.0,1.0
2000-10-06,10.5,10.56,10.5,10.56,35800,5.23881033778521,5.26874639685826,5.23881033778521,5.26874639685826,71752.9316319777,0.0,1.0
2000-10-09,10.56,10.56,10.5,10.5,33300,5.26874639685826,5.26874639685826,5.23881033778521,5.23881033778521,66742.2520487391,0.0,1.0
2000-10-10,10.5,10.5,10.44,10.5,25300,5.23881033778521,5.23881033778521,5.20887427871215,5.23881033778521,50708.0773823753,0.0,1.0
2000-10-11,10.44,10.5,10.38,10.44,25100,5.20887427871215,5.23881033778521,5.17893821963909,5.20887427871215,50307.2230157162,0.0,1.0
2000-10-12,10.31,10.38,10.31,10.38,15700,5.14401281738719,5.17893821963909,5.14401281738719,5.17893821963909,31467.0677827388,0.0,1.0
2000-10-13,10.38,10.38,10.38,10.38,200,5.17893821963909,5.17893821963909,5.17893821963909,5.17893821963909,400.854366659093,0.0,1.0
2000-10-16,10.25,10.38,10.19,10.31,17600,5.11407675831413,5.17893821963909,5.08414069924107,5.14401281738719,35275.1842660002,0.0,1.0
2000-10-17,10.06,10.13,10.0,10.13,12700,5.01927923791611,5.05420464016801,4.98934317884305,5.05420464016801,25454.2522828524,0.0,1.0
2000-10-18,9.94,10.0,9.87,10.0,7400,4.95940711977,4.98934317884305,4.92448171751809,4.98934317884305,14831.6115663864,0.0,1.0
2000-10-19,9.94,9.94,9.87,9.87,16500,4.95940711977,4.95940711977,4.92448171751809,4.92448171751809,33070.4852493752,0.0,1.0
2000-10-20,9.94,9.94,9.87,9.87,16100,4.95940711977,4.95940711977,4.92448171751809,4.92448171751809,32268.776516057,0.0,1.0
2000-10-23,9.87,9.94,9.87,9.87,15000,4.92448171751809,4.95940711977,4.92448171751809,4.92448171751809,30064.077499432,0.0,1.0
2000-10-24,10.0,10.0,9.87,10.0,16600,4.98934317884305,4.98934317884305,4.92448171751809,4.98934317884305,33270.9124327048,0.0,1.0
2000-10-25,9.87,10.0,9.87,9.94,8800,4.92448171751809,4.98934317884305,4.92448171751809,4.95940711977,17637.5921330001,0.0,1.0
2000-10-26,9.94,10.0,9.94,9.94,31300,4.95940711977,4.98934317884305,4.95940711977,4.95940711977,62733.7083821481,0.0,1.0
2000-10-27,9.94,9.94,9.94,9.94,700,4.95940711977,4.95940711977,4.95940711977,4.95940711977,1402.99028330683,0.0,1.0
2000-10-30,10.0,10.13,9.94,9.94,23300,4.98934317884305,5.05420464016801,4.95940711977,4.95940711977,46699.5337157844,0.0,1.0
2000-10-31,10.0,10.0,9.94,10.0,17900,4.98934317884305,4.98934317884305,4.95940711977,4.98934317884305,35876.4658159889,0.0,1.0
2000-11-01,10.13,10.13,10.0,10.0,12700,5.05420464016801,5.05420464016801,4.98934317884305,4.98934317884305,25454.2522828525,0.0,1.0
2000-11-02,10.06,10.13,10.0,10.06,17800,5.01927923791611,5.05420464016801,4.98934317884305,5.01927923791611,35676.0386326593,0.0,1.0
2000-11-03,10.06,10.06,10.06,10.06,7000,5.01927923791611,5.01927923791611,5.01927923791611,5.01927923791611,14029.9028330683,0.0,1.0
2000-11-06,10.06,10.06,10.0,10.06,29000,5.01927923791611,5.01927923791611,4.98934317884305,5.01927923791611,58123.8831655686,0.0,1.0
2000-11-07,10.06,10.25,10.0,10.06,36400,5.01927923791611,5.11407675831413,4.98934317884305,5.01927923791611,72955.494731955,0.0,1.0
2000-11-08,10.19,10.25,10.06,10.13,16000,5.08414069924107,5.11407675831413,5.01927923791611,5.05420464016801,32068.3493327275,0.0,1.0
2000-11-09,10.13,10.25,10.13,10.13,20300,5.05420464016801,5.11407675831413,5.05420464016801,5.05420464016801,40686.718215898,0.0,1.0
2000-11-10,10.13,10.25,10.13,10.19,30600,5.05420464016801,5.11407675831413,5.05420464016801,5.08414069924107,61330.7180988413,0.0,1.0
2000-11-13,10.19,10.19,10.06,10.06,52500,5.08414069924107,5.08414069924107,5.01927923791611,5.01927923791611,105224.271248012,0.0,1.0
2000-11-14,10.13,10.19,10.13,10.13,4600,5.05420464016801,5.08414069924107,5.05420464016801,5.05420464016801,9219.65043315916,0.0,1.0
2000-11-15,10.19,10.25,10.13,10.13,7200,5.08414069924107,5.11407675831413,5.05420464016801,5.05420464016801,14430.7571997274,0.0,1.0
2000-11-16,9.56,9.69,9.56,9.63,24500,5.06917266970454,5.13810493404153,5.06917266970454,5.10629004280907,46204.778424652,0.6,1.0
2000-11-17,9.5,9.56,9.44,9.56,13800,5.03735777847209,5.06917266970454,5.00554288723963,5.06917266970454,26025.5486636815,0.0,1.0
2000-11-20,9.44,9.56,9.38,9.44,4900,5.00554288723963,5.06917266970454,4.97372799600718,5.00554288723963,9240.9556849304,0.0,1.0
2000-11-21,9.31,9.5,9.31,9.5,8500,4.93661062290265,5.03735777847209,4.93661062290265,5.03735777847209,16030.229249369,0.0,1.0
2000-11-22,9.12,9.44,9.12,9.31,21300,4.8358634673332,5.00554288723963,4.8358634673332,4.93661062290265,40169.8685895954,0.0,1.0
2000-11-24,9.25,9.25,9.12,9.25,12300,4.90479573167019,4.90479573167019,4.8358634673332,4.90479573167019,23196.6846784988,0.0,1.0
2000-11-27,9.19,9.25,9.06,9.25,50700,4.87298084043773,4.90479573167019,4.80404857610075,4.90479573167019,95615.6026991779,0.0,1.0
2000-11-28,9.06,9.19,9.0,9.19,45700,4.80404857610075,4.87298084043773,4.77223368486829,4.87298084043773,86186.0560819019,0.0,1.0
2000-11-29,9.06,9.12,9.0,9.12,22300,4.80404857610075,4.8358634673332,4.77223368486829,4.8358634673332,42055.7779130506,0.0,1.0
2000-11-30,9.06,9.06,9.0,9.0,5300,4.80404857610075,4.80404857610075,4.77223368486829,4.77223368486829,9995.31941431247,0.0,1.0
2000-12-01,8.94,9.06,8.94,9.06,7200,4.74041879363584,4.80404857610075,4.74041879363584,4.80404857610075,13578.5471288773,0.0,1.0
2000-12-04,8.87,8.94,8.87,8.94,14000,4.70330142053131,4.74041879363584,4.70330142053131,4.74041879363584,26402.7305283725,0.0,1.0
2000-12-05,8.87,8.94,8.87,8.94,14100,4.70330142053131,4.74041879363584,4.70330142053131,4.74041879363584,26591.3214607181,0.0,1.0
2000-12-06,8.94,8.94,8.87,8.87,12600,4.74041879363584,4.74041879363584,4.70330142053131,4.70330142053131,23762.4574755353,0.0,1.0
2000-12-07,8.87,8.94,8.75,8.87,2800,4.70330142053131,4.74041879363584,4.6396716380664,4.70330142053131,5280.54610567451,0.0,1.0
2000-12-08,8.75,8.87,8.63,8.87,47700,4.6396716380664,4.70330142053131,4.57604185560149,4.70330142053131,89957.8747288122,0.0,1.0
2000-12-11,8.87,8.94,8.69,8.75,32500,4.70330142053131,4.74041879363584,4.60785674683394,4.6396716380664,61292.0530122934,0.0,1.0
2000-12-12,8.69,8.81,8.63,8.81,40900,4.60785674683394,4.67148652929885,4.57604185560149,4.67148652929885,77133.691329317,0.0,1.0
2000-12-13,8.69,8.75,8.69,8.75,22500,4.60785674683394,4.6396716380664,4.60785674683394,4.6396716380664,42432.9597777416,0.0,1.0
2000-12-14,8.75,8.75,8.69,8.69,19000,4.6396716380664,4.6396716380664,4.60785674683394,4.60785674683394,35832.2771456485,0.0,1.0
2000-12-15,8.75,8.81,8.69,8.69,34900,4.6396716380664,4.67148652929885,4.60785674683394,4.60785674683394,65818.2353885858,0.0,1.0
2000-12-18,8.75,8.75,8.75,8.75,18000,4.6396716380664,4.6396716380664,4.6396716380664,4.6396716380664,33946.3678221933,0.0,1.0
2000-12-19,8.69,8.81,8.69,8.75,19800,4.60785674683394,4.67148652929885,4.60785674683394,4.6396716380664,37341.0046044126,0.0,1.0
2000-12-20,8.75,8.87,8.69,8.69,38200,4.6396716380664,4.70330142053131,4.60785674683394,4.60785674683394,72041.736155988,0.0,1.0
2000-12-21,8.63,8.75,8.5,8.69,49500,4.57604185560149,4.6396716380664,4.5071095912645,4.60785674683394,93352.5115110315,0.0,1.0
2000-12-22,8.5,8.56,8.44,8.5,79300,4.5071095912645,4.53892448249695,4.47529470003204,4.5071095912645,149552.609349996,0.0,1.0
2000-12-26,8.56,8.56,8.44,8.5,45800,4.53892448249695,4.53892448249695,4.47529470003204,4.5071095912645,86374.6470142475,0.0,1.0
2000-12-27,8.63,8.75,8.5,8.5,43500,4.57604185560149,4.6396716380664,4.5071095912645,4.5071095912645,82037.0555703004,0.0,1.0
2000-12-28,8.81,9.12,8.63,8.63,74600,4.67148652929885,4.8358634673332,4.57604185560149,4.57604185560149,140688.835529757,0.0,1.0
2000-12-29,8.81,9.19,8.81,8.81,86500,4.67148652929885,4.87298084043773,4.67148652929885,4.67148652929885,163131.156478873,0.0,1.0
2001-01-02,8.87,9.0,8.87,8.94,14000,4.70330142053131,4.77223368486829,4.70330142053131,4.74041879363584,26402.7305283725,0.0,1.0
2001-01-03,9.19,9.19,8.87,8.94,7400,4.87298084043773,4.87298084043773,4.70330142053131,4.74041879363584,13955.7289935684,0.0,1.0
2001-01-04,9.19,9.25,9.19,9.25,7800,4.87298084043773,4.90479573167019,4.87298084043773,4.90479573167019,14710.0927229504,0.0,1.0
2001-01-05,9.12,9.31,9.06,9.25,21600,4.8358634673332,4.93661062290265,4.80404857610075,4.90479573167019,40735.641386632,0.0,1.0
2001-01-08,8.87,9.06,8.87,9.06,19300,4.70330142053131,4.80404857610075,4.70330142053131,4.80404857610075,36398.049942685,0.0,1.0
2001-01-09,8.81,8.94,8.81,8.94,17300,4.67148652929885,4.74041879363584,4.67148652929885,4.74041879363584,32626.2312957747,0.0,1.0
2001-01-10,8.87,8.87,8.81,8.81,5200,4.70330142053131,4.70330142053131,4.67148652929885,4.67148652929885,9806.72848196695,0.0,1.0
2001-01-11,8.94,9.0,8.81,8.87,12900,4.74041879363584,4.77223368486829,4.67148652929885,4.70330142053131,24328.2302725719,0.0,1.0
2001-01-12,9.0,9.06,8.94,9.0,22400,4.77223368486829,4.80404857610075,4.74041879363584,4.77223368486829,42244.3688453961,0.0,1.0
2001-01-16,9.06,9.06,8.94,8.94,10800,4.80404857610075,4.80404857610075,4.74041879363584,4.74041879363584,20367.820693316,0.0,1.0
2001-01-17,9.12,9.19,9.06,9.06,8000,4.8358634673332,4.87298084043773,4.80404857610075,4.80404857610075,15087.2745876415,0.0,1.0
2001-01-18,9.19,9.19,9.06,9.19,19100,4.87298084043773,4.87298084043773,4.80404857610075,4.87298084043773,36020.868077994,0.0,1.0
2001-01-19,9.12,9.19,9.06,9.19,12800,4.8358634673332,4.87298084043773,4.80404857610075,4.87298084043773,24139.6393402264,0.0,1.0
2001-01-22,9.06,9.12,9.0,9.06,20600,4.80404857610075,4.8358634673332,4.77223368486829,4.80404857610075,38849.7320631768,0.0,1.0
2001-01-23,9.12,9.19,9.06,9.12,20300,4.8358634673332,4.87298084043773,4.80404857610075,4.8358634673332,38283.9592661402,0.0,1.0
2001-01-24,9.12,9.19,9.12,9.12,13000,4.8358634673332,4.87298084043773,4.8358634673332,4.8358634673332,24516.8212049174,0.0,1.0
2001-01-25,9.12,9.19,9.06,9.12,20600,4.8358634673332,4.87298084043773,4.80404857610075,4.8358634673332,38849.7320631768,0.0,1.0
2001-01-26,9.19,9.25,9.19,9.25,15100,4.87298084043773,4.90479573167019,4.87298084043773,4.90479573167019,28477.2307841733,0.0,1.0
2001-01-29,9.2,9.31,9.17,9.17,11700,4.87828332230981,4.93661062290265,4.86237587669358,4.86237587669358,22065.1390844256,0.0,1.0
2001-01-30,9.22,9.25,9.22,9.25,3100,4.88888828605396,4.90479573167019,4.88888828605396,4.90479573167019,5846.31890271107,0.0,1.0
2001-01-31,9.3,9.32,9.25,9.25,14700,4.93130814103057,4.94191310477472,4.90479573167019,4.90479573167019,27722.8670547912,0.0,1.0
2001-02-01,9.3,9.32,9.3,9.32,3100,4.93130814103057,4.94191310477472,4.93130814103057,4.94191310477472,5846.31890271107,0.0,1.0
2001-02-02,9.31,9.37,9.3,9.32,11000,4.93661062290265,4.9684255141351,4.93130814103057,4.94191310477472,20745.002558007,0.0,1.0
2001-02-05,9.33,9.36,9.32,9.32,18500,4.9472155866468,4.96312303226302,4.94191310477472,4.94191310477472,34889.3224839209,0.0,1.0
2001-02-06,9.39,9.43,9.33,9.33,27100,4.97903047787925,5.00024040536756,4.9472155866468,4.9472155866468,51108.1426656355,0.0,1.0
2001-02-07,9.4,9.4,9.35,9.35,4600,4.98433295975133,4.98433295975133,4.95782055039095,4.95782055039095,8675.18288789384,0.0,1.0
2001-02-08,9.34,9.4,9.34,9.37,2900,4.95251806851887,4.98433295975133,4.95251806851887,4.9684255141351,5469.13703802004,0.0,1.0
2001-02-09,9.37,9.37,9.34,9.34,800,4.9684255141351,4.9684255141351,4.95251806851887,4.95251806851887,1508.72745876415,0.0,1.0
2001-02-12,9.3,9.41,9.27,9.41,15500,4.93130814103057,4.9896354416234,4.91540069541434,4.9896354416234,29231.5945135553,0.0,1.0
2001-02-13,9.27,9.3,9.2,9.2,7000,4.91540069541434,4.93130814103057,4.87828332230981,4.87828332230981,13201.3652641863,0.0,1.0
2001-02-14,9.35,9.37,9.3,9.32,4200,4.95782055039095,4.9684255141351,4.93130814103057,4.94191310477472,7920.81915851177,0.0,1.0
2001-02-15,9.36,9.41,9.35,9.35,4800,4.96312303226302,4.9896354416234,4.95782055039095,4.95782055039095,9052.36475258489,0.0,1.0
2001-02-16,9.35,9.35,9.27,9.32,6900,4.95782055039095,4.95782055039095,4.91540069541434,4.94191310477472,13012.7743318408,0.0,1.0
2001-02-20,9.35,9.38,9.35,9.35,3300,4.95782055039095,4.97372799600718,4.95782055039095,4.95782055039095,6223.5007674021,0.0,1.0
2001-02-21,9.41,9.41,9.3,9.35,8600,4.9896354416234,4.9896354416234,4.93130814103057,4.95782055039095,16218.8201817146,0.0,1.0
2001-02-22,9.25,9.45,9.21,9.3,23700,4.90479573167019,5.01084536911171,4.88358580418189,4.93130814103057,44696.0509658878,0.0,1.0
2001-02-23,9.2,9.27,9.2,9.27,3000,4.87828332230981,4.91540069541434,4.87828332230981,4.91540069541434,5657.72797036555,0.0,1.0
2001-02-26,9.22,9.25,9.2,9.25,8600,4.88888828605396,4.90479573167019,4.87828332230981,4.90479573167019,16218.8201817146,0.0,1.0
2001-02-27,9.15,9.2,9.1,9.2,10500,4.85177091294943,4.87828332230981,4.82525850358905,4.87828332230981,19802.0478962794,0.0,1.0
2001-02-28,9.0,9.1,9.0,9.08,3000,4.77223368486829,4.82525850358905,4.77223368486829,4.8146535398449,5657.72797036555,0.0,1.0
2001-03-01,9.02,9.05,9.01,9.05,1100,4.78283864861244,4.79874609422867,4.77753616674037,4.79874609422867,2074.5002558007,0.0,1.0
2001-03-02,9.05,9.1,9.01,9.03,10800,4.79874609422867,4.82525850358905,4.77753616674037,4.78814113048452,20367.820693316,0.0,1.0
2001-03-05,9.06,9.09,9.0,9.0,21800,4.80404857610075,4.81995602171698,4.77223368486829,4.77223368486829,41112.823251323,0.0,1.0
2001-03-06,9.27,9.3,9.07,9.07,15900,4.91540069541434,4.93130814103057,4.80935105797282,4.80935105797282,29985.9582429374,0.0,1.0
2001-03-07,9.26,9.26,9.26,9.26,3900,4.91009821354227,4.91009821354227,4.91009821354227,4.91009821354227,7355.04636147521,0.0,1.0
2001-03-08,9.23,9.25,9.23,9.25,5600,4.89419076792604,4.90479573167019,4.89419076792604,4.90479573167019,10561.092211349,0.0,1.0
2001-03-09,9.16,9.22,9.07,9.1,7300,4.85707339482151,4.88888828605396,4.80935105797282,4.82525850358905,13767.1380612228,0.0,1.0
2001-03-12,9.18,9.23,9.16,9.22,45200,4.86767835856566,4.89419076792604,4.85707339482151,4.88888828605396,85243.1014201743,0.0,1.0
2001-03-13,9.15,9.2,9.13,9.2,9500,4.85177091294943,4.87828332230981,4.84116594920528,4.87828332230981,17916.1385728242,0.0,1.0
2001-03-14,9.11,9.21,9.07,9.11,16200,4.83056098546113,4.88358580418189,4.80935105797282,4.83056098546113,30551.731039974,0.0,1.0
2001-03-15,8.92,9.12,8.92,9.12,20900,4.72981382989169,4.8358634673332,4.72981382989169,4.8358634673332,39415.5048602133,0.0,1.0
2001-03-16,8.95,8.96,8.91,8.93,6300,4.74572127550791,4.75102375737999,4.72451134801961,4.73511631176376,11881.2287377677,0.0,1.0
2001-03-19,8.8,8.91,8.8,8.91,10600,4.66618404742678,4.72451134801961,4.66618404742678,4.72451134801961,19990.6388286249,0.0,1.0
2001-03-20,8.87,8.9,8.85,8.9,4200,4.70330142053131,4.71920886614753,4.69269645678715,4.71920886614753,7920.81915851176,0.0,1.0
2001-03-21,8.85,8.91,8.85,8.86,3500,4.69269645678715,4.72451134801961,4.69269645678715,4.69799893865923,6600.68263209315,0.0,1.0
2001-03-22,8.7,8.82,8.7,8.82,27800,4.61315922870602,4.67678901117093,4.61315922870602,4.67678901117093,52428.2791920541,0.0,1.0
2001-03-23,8.7,8.71,8.58,8.7,10700,4.61315922870602,4.61846171057809,4.54952944624111,4.61315922870602,20179.2297609704,0.0,1.0
2001-03-26,8.78,8.78,8.75,8.75,3300,4.65557908368262,4.65557908368262,4.6396716380664,4.6396716380664,6223.50076740211,0.0,1.0
2001-03-27,8.76,8.82,8.76,8.8,3100,4.64497411993847,4.67678901117093,4.64497411993847,4.66618404742678,5846.31890271107,0.0,1.0
2001-03-28,8.7,8.75,8.7,8.75,5600,4.61315922870602,4.6396716380664,4.61315922870602,4.6396716380664,10561.092211349,0.0,1.0
2001-03-29,8.75,8.8,8.75,8.75,5300,4.6396716380664,4.66618404742678,4.6396716380664,4.6396716380664,9995.31941431247,0.0,1.0
2001-03-30,8.8,8.8,8.75,8.76,8200,4.66618404742678,4.66618404742678,4.6396716380664,4.64497411993847,15464.4564523325,0.0,1.0
2001-04-02,8.8,8.9,8.76,8.8,10600,4.66618404742678,4.71920886614753,4.64497411993847,4.66618404742678,19990.6388286249,0.0,1.0
2001-04-03,8.78,8.81,8.76,8.81,7400,4.65557908368262,4.67148652929885,4.64497411993847,4.67148652929885,13955.7289935684,0.0,1.0
2001-04-04,8.69,8.83,8.69,8.73,10600,4.60785674683394,4.682091493043,4.60785674683394,4.62906667432224,19990.6388286249,0.0,1.0
2001-04-05,8.85,8.9,8.75,8.75,24000,4.69269645678715,4.71920886614753,4.6396716380664,4.6396716380664,45261.8237629244,0.0,1.0
2001-04-06,8.85,8.85,8.85,8.85,1500,4.69269645678715,4.69269645678715,4.69269645678715,4.69269645678715,2828.86398518278,0.0,1.0
2001-04-09,8.9,8.9,8.83,8.87,7800,4.71920886614753,4.71920886614753,4.682091493043,4.70330142053131,14710.0927229504,0.0,1.0
2001-04-10,8.98,9.0,8.87,8.87,10600,4.76162872112414,4.77223368486829,4.70330142053131,4.70330142053131,19990.638828625,0.0,1.0
2001-04-11,8.95,8.95,8.9,8.9,31000,4.74572127550791,4.74572127550791,4.71920886614753,4.71920886614753,58463.1890271107,0.0,1.0
2001-04-12,8.96,9.0,8.96,9.0,1900,4.75102375737999,4.77223368486829,4.75102375737999,4.77223368486829,3583.22771456485,0.0,1.0
2001-04-16,8.86,9.0,8.85,9.0,18200,4.69799893865923,4.77223368486829,4.69269645678715,4.77223368486829,34323.5496868843,0.0,1.0
2001-04-17,8.9,8.95,8.82,8.86,27700,4.71920886614753,4.74572127550791,4.67678901117093,4.69799893865923,52239.6882597086,0.0,1.0
2001-04-18,9.01,9.02,8.95,8.95,15500,4.77753616674037,4.78283864861244,4.74572127550791,4.74572127550791,29231.5945135553,0.0,1.0
2001-04-19,9.08,9.08,9.03,9.03,11600,4.8146535398449,4.8146535398449,4.78814113048452,4.78814113048452,21876.5481520801,0.0,1.0
2001-04-20,9.08,9.08,9.04,9.04,3000,4.8146535398449,4.8146535398449,4.7934436123566,4.7934436123566,5657.72797036555,0.0,1.0
2001-04-23,8.9,9.08,8.9,9.08,16600,4.71920886614753,4.8146535398449,4.71920886614753,4.8146535398449,31306.0947693561,0.0,1.0
2001-04-24,8.95,9.0,8.9,8.98,15700,4.74572127550791,4.77223368486829,4.71920886614753,4.76162872112414,29608.7763782464,0.0,1.0
2001-04-25,8.9,8.95,8.9,8.92,7200,4.71920886614753,4.74572127550791,4.71920886614753,4.72981382989169,13578.5471288773,0.0,1.0
2001-04-26,8.9,8.95,8.9,8.91,7500,4.71920886614753,4.74572127550791,4.71920886614753,4.72451134801961,14144.3199259139,0.0,1.0
2001-04-27,8.94,8.96,8.86,8.9,9000,4.74041879363584,4.75102375737999,4.69799893865923,4.71920886614753,16973.1839110966,0.0,1.0
2001-04-30,9.06,9.1,9.06,9.1,22900,4.80404857610075,4.82525850358905,4.80404857610075,4.82525850358905,43187.3235071237,0.0,1.0
2001-05-01,9.12,9.15,9.05,9.1,17700,4.8358634673332,4.85177091294943,4.79874609422867,4.82525850358905,33380.5950251568,0.0,1.0
2001-05-02,9.23,9.23,9.12,9.12,11800,4.89419076792604,4.89419076792604,4.8358634673332,4.8358634673332,22253.7300167712,0.0,1.0
2001-05-03,9.27,9.35,9.24,9.25,14300,4.91540069541434,4.95782055039095,4.89949324979811,4.90479573167019,26968.5033254091,0.0,1.0
2001-05-04,9.29,9.37,9.23,9.25,16600,4.92600565915849,4.9684255141351,4.89419076792604,4.90479573167019,31306.0947693561,0.0,1.0
2001-05-07,9.15,9.24,9.11,9.24,14000,4.85177091294943,4.89949324979811,4.83056098546113,4.89949324979811,26402.7305283726,0.0,1.0
2001-05-08,9.1,9.13,9.1,9.13,8900,4.82525850358905,4.84116594920528,4.82525850358905,4.84116594920528,16784.5929787511,0.0,1.0
2001-05-09,9.06,9.1,9.05,9.08,17600,4.80404857610075,4.82525850358905,4.79874609422867,4.8146535398449,33192.0040928112,0.0,1.0
2001-05-10,9.05,9.06,8.96,8.96,17300,4.79874609422867,4.80404857610075,4.75102375737999,4.75102375737999,32626.2312957747,0.0,1.0
2001-05-11,9.25,9.25,9.05,9.05,3900,4.90479573167019,4.90479573167019,4.79874609422867,4.79874609422867,7355.04636147522,0.0,1.0
2001-05-14,9.15,9.25,9.15,9.2,12800,4.85177091294943,4.90479573167019,4.85177091294943,4.87828332230981,24139.6393402264,0.0,1.0
2001-05-15,9.15,9.23,9.15,9.2,6700,4.85177091294943,4.89419076792604,4.85177091294943,4.87828332230981,12635.5924671497,0.0,1.0
2001-05-16,9.18,9.2,9.18,9.2,10000,4.86767835856566,4.87828332230981,4.86767835856566,4.87828332230981,18859.0932345518,0.0,1.0
2001-05-17,9.23,9.23,9.18,9.23,15100,4.89419076792604,4.89419076792604,4.86767835856566,4.89419076792604,28477.2307841733,0.0,1.0
2001-05-18,9.29,9.29,9.22,9.23,11900,4.92600565915849,4.92600565915849,4.88888828605396,4.89419076792604,22442.3209491167,0.0,1.0
2001-05-21,9.37,9.37,9.28,9.29,9700,4.9684255141351,4.9684255141351,4.92070317728642,4.92600565915849,18293.3204375153,0.0,1.0
2001-05-22,9.37,9.38,9.37,9.37,8300,4.9684255141351,4.97372799600718,4.9684255141351,4.9684255141351,15653.047384678,0.0,1.0
2001-05-23,9.41,9.44,9.37,9.37,16500,4.9896354416234,5.00554288723963,4.9684255141351,4.9684255141351,31117.5038370106,0.0,1.0
2001-05-24,9.44,9.44,9.41,9.41,7000,5.00554288723963,5.00554288723963,4.9896354416234,4.9896354416234,13201.3652641863,0.0,1.0
2001-05-25,9.3,9.39,9.3,9.39,9900,4.93130814103057,4.97903047787925,4.93130814103057,4.97903047787925,18670.5023022063,0.0,1.0
2001-05-29,9.3,9.3,9.3,9.3,6800,4.93130814103057,4.93130814103057,4.93130814103057,4.93130814103057,12824.1833994952,0.0,1.0
2001-05-30,9.3,9.3,9.25,9.3,10000,4.93130814103057,4.93130814103057,4.90479573167019,4.93130814103057,18859.0932345518,0.0,1.0
2001-05-31,9.25,9.25,9.22,9.25,9400,4.90479573167019,4.90479573167019,4.88888828605396,4.90479573167019,17727.5476404787,0.0,1.0
2001-06-01,9.22,9.22,9.22,9.22,500,4.88888828605396,4.88888828605396,4.88888828605396,4.88888828605396,942.954661727592,0.0,1.0
2001-06-04,9.22,9.26,9.22,9.26,5800,4.88888828605396,4.91009821354227,4.88888828605396,4.91009821354227,10938.2740760401,0.0,1.0
2001-06-05,9.23,9.26,9.23,9.23,3700,4.89419076792604,4.91009821354227,4.89419076792604,4.89419076792604,6977.86449678418,0.0,1.0
2001-06-06,9.25,9.25,9.23,9.23,800,4.90479573167019,4.90479573167019,4.89419076792604,4.89419076792604,1508.72745876415,0.0,1.0
2001-06-07,9.35,9.4,9.25,9.25,6400,4.95782055039095,4.98433295975133,4.90479573167019,4.90479573167019,12069.8196701132,0.0,1.0
2001-06-08,9.25,9.32,9.25,9.3,6900,4.90479573167019,4.94191310477472,4.90479573167019,4.93130814103057,13012.7743318408,0.0,1.0
2001-06-11,9.25,9.25,9.25,9.25,6300,4.90479573167019,4.90479573167019,4.90479573167019,4.90479573167019,11881.2287377677,0.0,1.0
2001-06-12,9.25,9.3,9.23,9.24,6400,4.90479573167019,4.93130814103057,4.89419076792604,4.89949324979811,12069.8196701132,0.0,1.0
2001-06-13,9.23,9.25,9.23,9.25,4200,4.89419076792604,4.90479573167019,4.89419076792604,4.90479573167019,7920.81915851177,0.0,1.0
2001-06-14,9.2,9.24,9.2,9.23,8800,4.87828332230981,4.89949324979811,4.87828332230981,4.89419076792604,16596.0020464056,0.0,1.0
2001-06-15,9.17,9.25,9.17,9.2,11500,4.86237587669358,4.90479573167019,4.86237587669358,4.87828332230981,21687.9572197346,0.0,1.0
2001-06-18,9.27,9.27,9.2,9.2,4900,4.91540069541434,4.91540069541434,4.87828332230981,4.87828332230981,9240.9556849304,0.0,1.0
2001-06-19,9.25,9.25,9.2,9.25,3900,4.90479573167019,4.90479573167019,4.87828332230981,4.90479573167019,7355.04636147522,0.0,1.0
2001-06-20,9.2,9.25,9.2,9.25,3700,4.87828332230981,4.90479573167019,4.87828332230981,4.90479573167019,6977.86449678418,0.0,1.0
2001-06-21,9.26,9.3,9.25,9.25,8900,4.91009821354227,4.93130814103057,4.90479573167019,4.90479573167019,16784.5929787511,0.0,1.0
2001-06-22,9.29,9.3,9.29,9.3,3000,4.92600565915849,4.93130814103057,4.92600565915849,4.93130814103057,5657.72797036555,0.0,1.0
2001-06-25,9.3,9.4,9.3,9.35,7800,4.93130814103057,4.98433295975133,4.93130814103057,4.95782055039095,14710.0927229504,0.0,1.0
2001-06-26,9.3,9.3,9.3,9.3,800,4.93130814103057,4.93130814103057,4.93130814103057,4.93130814103057,1508.72745876415,0.0,1.0
2001-06-27,9.31,9.34,9.3,9.3,6800,4.93661062290265,4.95251806851887,4.93130814103057,4.93130814103057,12824.1833994952,0.0,1.0
2001-06-28,9.3,9.4,9.3,9.34,3500,4.93130814103057,4.98433295975133,4.93130814103057,4.95251806851887,6600.68263209314,0.0,1.0
2001-06-29,9.35,9.35,9.3,9.3,5500,4.95782055039095,4.95782055039095,4.93130814103057,4.93130814103057,10372.5012790035,0.0,1.0
2001-07-02,9.31,9.31,9.31,9.31,900,4.93661062290265,4.93661062290265,4.93661062290265,4.93661062290265,1697.31839110966,0.0,1.0
2001-07-03,9.26,9.26,9.26,9.26,4600,4.91009821354227,4.91009821354227,4.91009821354227,4.91009821354227,8675.18288789384,0.0,1.0
2001-07-05,9.3,9.35,9.26,9.3,5000,4.93130814103057,4.95782055039095,4.91009821354227,4.93130814103057,9429.54661727592,0.0,1.0
2001-07-06,9.26,9.3,9.26,9.3,3900,4.91009821354227,4.93130814103057,4.91009821354227,4.93130814103057,7355.04636147521,0.0,1.0
2001-07-09,9.3,9.35,9.3,9.3,5300,4.93130814103057,4.95782055039095,4.93130814103057,4.93130814103057,9995.31941431247,0.0,1.0
2001-07-10,9.34,9.34,9.3,9.33,3600,4.95251806851887,4.95251806851887,4.93130814103057,4.9472155866468,6789.27356443866,0.0,1.0
2001-07-11,9.3,9.35,9.26,9.33,6200,4.93130814103057,4.95782055039095,4.91009821354227,4.9472155866468,11692.6378054221,0.0,1.0
2001-07-12,9.35,9.35,9.26,9.26,5000,4.95782055039095,4.95782055039095,4.91009821354227,4.91009821354227,9429.54661727592,0.0,1.0
2001-07-13,9.32,9.38,9.26,9.38,8200,4.94191310477472,4.97372799600718,4.91009821354227,4.97372799600718,15464.4564523325,0.0,1.0
2001-07-16,9.27,9.3,9.27,9.3,2800,4.91540069541434,4.93130814103057,4.91540069541434,4.93130814103057,5280.54610567452,0.0,1.0
2001-07-17,9.26,9.27,9.25,9.25,4900,4.91009821354227,4.91540069541434,4.90479573167019,4.90479573167019,9240.95568493039,0.0,1.0
2001-07-18,9.21,9.27,9.21,9.27,7500,4.88358580418189,4.91540069541434,4.88358580418189,4.91540069541434,14144.3199259139,0.0,1.0
2001-07-19,9.21,9.22,9.2,9.21,17800,4.88358580418189,4.88888828605396,4.87828332230981,4.88358580418189,33569.1859575022,0.0,1.0
2001-07-20,9.21,9.25,9.2,9.2,9700,4.88358580418189,4.90479573167019,4.87828332230981,4.87828332230981,18293.3204375153,0.0,1.0
2001-07-23,9.21,9.21,9.21,9.21,700,4.88358580418189,4.88358580418189,4.88358580418189,4.88358580418189,1320.13652641863,0.0,1.0
2001-07-24,9.23,9.25,9.21,9.21,4900,4.89419076792604,4.90479573167019,4.88358580418189,4.88358580418189,9240.9556849304,0.0,1.0
2001-07-25,9.25,9.25,9.22,9.22,8000,4.90479573167019,4.90479573167019,4.88888828605396,4.88888828605396,15087.2745876415,0.0,1.0
2001-07-26,9.25,9.25,9.25,9.25,1700,4.90479573167019,4.90479573167019,4.90479573167019,4.90479573167019,3206.04584987381,0.0,1.0
2001-07-27,9.25,9.25,9.25,9.25,500,4.90479573167019,4.90479573167019,4.90479573167019,4.90479573167019,942.954661727592,0.0,1.0
2001-07-30,9.24,9.25,9.24,9.25,2500,4.89949324979811,4.90479573167019,4.89949324979811,4.90479573167019,4714.77330863796,0.0,1.0
2001-07-31,9.25,9.25,9.24,9.25,9100,4.90479573167019,4.90479573167019,4.89949324979811,4.90479573167019,17161.7748434422,0.0,1.0
2001-08-01,9.27,9.27,9.24,9.25,16700,4.91540069541434,4.91540069541434,4.89949324979811,4.90479573167019,31494.6857017016,0.0,1.0
2001-08-02,9.26,9.26,9.26,9.26,4600,4.91009821354227,4.91009821354227,4.91009821354227,4.91009821354227,8675.18288789384,0.0,1.0
2001-08-03,9.26,9.27,9.26,9.27,3800,4.91009821354227,4.91540069541434,4.91009821354227,4.91540069541434,7166.45542912969,0.0,1.0
2001-08-06,9.26,9.27,9.25,9.25,10100,4.91009821354227,4.91540069541434,4.90479573167019,4.90479573167019,19047.6841668973,0.0,1.0
2001-08-07,9.3,9.33,9.3,9.33,8500,4.93130814103057,4.9472155866468,4.93130814103057,4.9472155866468,16030.2292493691,0.0,1.0
2001-08-08,9.32,9.32,9.3,9.3,3900,4.94191310477472,4.94191310477472,4.93130814103057,4.93130814103057,7355.04636147522,0.0,1.0
2001-08-09,9.27,9.27,9.27,9.27,500,4.91540069541434,4.91540069541434,4.91540069541434,4.91540069541434,942.954661727592,0.0,1.0
2001-08-10,9.25,9.28,9.25,9.28,9100,4.90479573167019,4.92070317728642,4.90479573167019,4.92070317728642,17161.7748434422,0.0,1.0
2001-08-13,9.22,9.25,9.2,9.22,5000,4.88888828605396,4.90479573167019,4.87828332230981,4.88888828605396,9429.54661727592,0.0,1.0
2001-08-14,9.23,9.23,9.2,9.23,5000,4.89419076792604,4.89419076792604,4.87828332230981,4.89419076792604,9429.54661727592,0.0,1.0
2001-08-15,9.21,9.22,9.21,9.21,6700,4.88358580418189,4.88888828605396,4.88358580418189,4.88358580418189,12635.5924671497,0.0,1.0
2001-08-16,9.22,9.22,9.21,9.21,4800,4.88888828605396,4.88888828605396,4.88358580418189,4.88358580418189,9052.36475258489,0.0,1.0
2001-08-17,9.21,9.21,9.21,9.21,1800,4.88358580418189,4.88358580418189,4.88358580418189,4.88358580418189,3394.63678221933,0.0,1.0
2001-08-20,9.2,9.21,9.2,9.21,3600,4.87828332230981,4.88358580418189,4.87828332230981,4.88358580418189,6789.27356443866,0.0,1.0
2001-08-21,9.18,9.2,9.18,9.2,3400,4.86767835856566,4.87828332230981,4.86767835856566,4.87828332230981,6412.09169974762,0.0,1.0
2001-08-22,9.18,9.21,9.18,9.21,700,4.86767835856566,4.88358580418189,4.86767835856566,4.88358580418189,1320.13652641863,0.0,1.0
2001-08-23,9.06,9.15,9.05,9.15,14900,4.80404857610075,4.85177091294943,4.79874609422867,4.85177091294943,28100.0489194822,0.0,1.0
2001-08-24,9.05,9.05,9.05,9.05,1400,4.79874609422867,4.79874609422867,4.79874609422867,4.79874609422867,2640.27305283726,0.0,1.0
2001-08-27,9.06,9.06,9.05,9.05,2700,4.80404857610075,4.80404857610075,4.79874609422867,4.79874609422867,5091.95517332899,0.0,1.0
2001-08-28,9.05,9.1,9.05,9.05,2900,4.79874609422867,4.82525850358905,4.79874609422867,4.79874609422867,5469.13703802004,0.0,1.0
2001-08-29,9.02,9.1,9.02,9.1,10400,4.78283864861244,4.82525850358905,4.78283864861244,4.82525850358905,19613.4569639339,0.0,1.0
2001-08-30,9.0,9.02,9.0,9.02,10300,4.77223368486829,4.78283864861244,4.77223368486829,4.78283864861244,19424.8660315884,0.0,1.0
2001-08-31,8.95,8.95,8.95,8.95,2700,4.74572127550791,4.74572127550791,4.74572127550791,4.74572127550791,5091.955173329,0.0,1.0
2001-09-04,8.96,9.0,8.92,8.92,9300,4.75102375737999,4.77223368486829,4.72981382989169,4.72981382989169,17538.9567081332,0.0,1.0
2001-09-05,8.94,8.95,8.94,8.94,2800,4.74041879363584,4.74572127550791,4.74041879363584,4.74041879363584,5280.54610567451,0.0,1.0
2001-09-06,8.92,8.95,8.88,8.95,19800,4.72981382989169,4.74572127550791,4.70860390240338,4.74572127550791,37341.0046044126,0.0,1.0
2001-09-07,8.85,8.92,8.85,8.92,9600,4.69269645678715,4.72981382989169,4.69269645678715,4.72981382989169,18104.7295051698,0.0,1.0
2001-09-10,8.79,8.8,8.75,8.8,6000,4.6608815655547,4.66618404742678,4.6396716380664,4.66618404742678,11315.4559407311,0.0,1.0
2001-09-17,8.73,8.79,8.65,8.79,14800,4.62906667432224,4.6608815655547,4.58664681934564,4.6608815655547,27911.4579871367,0.0,1.0
2001-09-18,8.67,8.67,8.67,8.67,7000,4.59725178308979,4.59725178308979,4.59725178308979,4.59725178308979,13201.3652641863,0.0,1.0
2001-09-19,8.5,8.67,8.5,8.67,10500,4.5071095912645,4.59725178308979,4.5071095912645,4.59725178308979,19802.0478962794,0.0,1.0
2001-09-20,8.41,8.5,8.41,8.5,12300,4.45938725441582,4.5071095912645,4.45938725441582,4.5071095912645,23196.6846784987,0.0,1.0
2001-09-21,8.22,8.45,8.15,8.41,12100,4.35864009884637,4.48059718190412,4.32152272574184,4.45938725441582,22819.5028138077,0.0,1.0
2001-09-24,8.51,8.59,8.3,8.3,29900,4.51241207313657,4.55483192811318,4.40105995382298,4.40105995382298,56388.6887713101,0.0,1.0
2001-09-25,8.55,8.55,8.48,8.48,11100,4.53362200062488,4.53362200062488,4.49650462752035,4.49650462752035,20933.5934903525,0.0,1.0
2001-09-26,8.5,8.5,8.48,8.48,15800,4.5071095912645,4.5071095912645,4.49650462752035,4.49650462752035,29797.3673105919,0.0,1.0
2001-09-27,8.5,8.51,8.5,8.51,1500,4.5071095912645,4.51241207313657,4.5071095912645,4.51241207313657,2828.86398518277,0.0,1.0
2001-09-28,8.48,8.55,8.48,8.55,13700,4.49650462752035,4.53362200062488,4.49650462752035,4.53362200062488,25836.957731336,0.0,1.0
2001-10-01,8.48,8.5,8.46,8.46,2200,4.49650462752035,4.5071095912645,4.4858996637762,4.4858996637762,4149.0005116014,0.0,1.0
2001-10-02,8.47,8.5,8.45,8.47,10000,4.49120214564827,4.5071095912645,4.48059718190412,4.49120214564827,18859.0932345518,0.0,1.0
2001-10-03,8.48,8.5,8.47,8.47,4800,4.49650462752035,4.5071095912645,4.49120214564827,4.49120214564827,9052.36475258488,0.0,1.0
2001-10-04,8.48,8.48,8.48,8.48,0,4.49650462752035,4.49650462752035,4.49650462752035,4.49650462752035,0,0.0,1.0
2001-10-05,8.5,8.5,8.48,8.48,2800,4.5071095912645,4.5071095912645,4.49650462752035,4.49650462752035,5280.54610567451,0.0,1.0
2001-10-08,8.46,8.53,8.46,8.53,1400,4.4858996637762,4.52301703688073,4.4858996637762,4.52301703688073,2640.27305283725,0.0,1.0
2001-10-09,8.49,8.49,8.46,8.46,6000,4.50180710939242,4.50180710939242,4.4858996637762,4.4858996637762,11315.4559407311,0.0,1.0
2001-10-10,8.5,8.5,8.45,8.46,4900,4.5071095912645,4.5071095912645,4.48059718190412,4.4858996637762,9240.9556849304,0.0,1.0
2001-10-11,8.59,8.59,8.51,8.55,4700,4.55483192811318,4.55483192811318,4.51241207313657,4.53362200062488,8863.77382023937,0.0,1.0
2001-10-12,8.59,8.59,8.5,8.5,5300,4.55483192811318,4.55483192811318,4.5071095912645,4.5071095912645,9995.31941431248,0.0,1.0
2001-10-15,8.49,8.5,8.49,8.5,6100,4.50180710939242,4.5071095912645,4.50180710939242,4.5071095912645,11504.0468730766,0.0,1.0
2001-10-16,8.46,8.49,8.46,8.49,6400,4.4858996637762,4.50180710939242,4.4858996637762,4.50180710939242,12069.8196701132,0.0,1.0
2001-10-17,8.51,8.56,8.51,8.56,5800,4.51241207313657,4.53892448249695,4.51241207313657,4.53892448249695,10938.2740760401,0.0,1.0
2001-10-18,8.48,8.48,8.47,8.47,2300,4.49650462752035,4.49650462752035,4.49120214564827,4.49120214564827,4337.59144394692,0.0,1.0
2001-10-19,8.5,8.5,8.42,8.47,22600,4.5071095912645,4.5071095912645,4.46468973628789,4.49120214564827,42621.5507100871,0.0,1.0
2001-10-22,8.4,8.45,8.35,8.45,22900,4.45408477254374,4.48059718190412,4.42757236318336,4.48059718190412,43187.3235071237,0.0,1.0
2001-10-23,8.41,8.41,8.35,8.37,5600,4.45938725441582,4.45938725441582,4.42757236318336,4.43817732692751,10561.092211349,0.0,1.0
2001-10-24,8.38,8.4,8.37,8.4,5300,4.44347980879959,4.45408477254374,4.43817732692751,4.45408477254374,9995.31941431247,0.0,1.0
2001-10-25,8.39,8.39,8.38,8.38,900,4.44878229067166,4.44878229067166,4.44347980879959,4.44347980879959,1697.31839110967,0.0,1.0
2001-10-26,8.4,8.4,8.39,8.39,4000,4.45408477254374,4.45408477254374,4.44878229067166,4.44878229067166,7543.63729382073,0.0,1.0
2001-10-29,8.45,8.5,8.45,8.45,4900,4.48059718190412,4.5071095912645,4.48059718190412,4.48059718190412,9240.9556849304,0.0,1.0
2001-10-30,8.5,8.5,8.45,8.45,1300,4.5071095912645,4.5071095912645,4.48059718190412,4.48059718190412,2451.68212049174,0.0,1.0
2001-10-31,8.42,8.45,8.4,8.41,8400,4.46468973628789,4.48059718190412,4.45408477254374,4.45938725441582,15841.6383170235,0.0,1.0
2001-11-01,8.43,8.45,8.42,8.42,8200,4.46999221815997,4.48059718190412,4.46468973628789,4.46468973628789,15464.4564523325,0.0,1.0
2001-11-02,8.44,8.44,8.42,8.42,1400,4.47529470003204,4.47529470003204,4.46468973628789,4.46468973628789,2640.27305283726,0.0,1.0
2001-11-05,8.44,8.45,8.42,8.42,5900,4.47529470003204,4.48059718190412,4.46468973628789,4.46468973628789,11126.8650083856,0.0,1.0
2001-11-06,8.45,8.46,8.44,8.44,8300,4.48059718190412,4.4858996637762,4.47529470003204,4.47529470003204,15653.047384678,0.0,1.0
2001-11-07,8.45,8.46,8.41,8.42,5700,4.48059718190412,4.4858996637762,4.45938725441582,4.46468973628789,10749.6831436945,0.0,1.0
2001-11-08,8.47,8.49,8.45,8.48,9100,4.49120214564827,4.50180710939242,4.48059718190412,4.49650462752035,17161.7748434422,0.0,1.0
2001-11-09,8.47,8.48,8.43,8.48,800,4.49120214564827,4.49650462752035,4.46999221815997,4.49650462752035,1508.72745876415,0.0,1.0
2001-11-12,8.45,8.48,8.45,8.48,14400,4.48059718190412,4.49650462752035,4.48059718190412,4.49650462752035,27157.0942577546,0.0,1.0
2001-11-13,8.46,8.5,8.45,8.49,11400,4.4858996637762,4.5071095912645,4.48059718190412,4.50180710939242,21499.3662873891,0.0,1.0
2001-11-14,8.5,8.5,8.46,8.46,700,4.5071095912645,4.5071095912645,4.4858996637762,4.4858996637762,1320.13652641863,0.0,1.0
2001-11-15,8.4,8.45,8.4,8.45,7800,4.45408477254374,4.48059718190412,4.45408477254374,4.48059718190412,14710.0927229504,0.0,1.0
2001-11-16,8.4,8.44,8.4,8.42,9900,4.45408477254374,4.47529470003204,4.45408477254374,4.46468973628789,18670.5023022063,0.0,1.0
2001-11-19,8.45,8.47,8.4,8.43,6900,4.48059718190412,4.49120214564827,4.45408477254374,4.46999221815997,13012.7743318408,0.0,1.0
2001-11-20,8.45,8.49,8.43,8.43,14800,4.48059718190412,4.50180710939242,4.46999221815997,4.46999221815997,27911.4579871367,0.0,1.0
2001-11-21,8.4,8.49,8.4,8.47,27900,4.45408477254374,4.50180710939242,4.45408477254374,4.49120214564827,52616.8701243996,0.0,1.0
2001-11-23,8.39,8.39,8.38,8.39,12100,4.44878229067166,4.44878229067166,4.44347980879959,4.44878229067166,22819.5028138077,0.0,1.0
2001-11-26,8.37,8.39,8.37,8.38,10400,4.43817732692751,4.44878229067166,4.43817732692751,4.44347980879959,19613.4569639339,0.0,1.0
2001-11-27,8.4,8.4,8.37,8.37,15200,4.45408477254374,4.45408477254374,4.43817732692751,4.43817732692751,28665.8217165188,0.0,1.0
2001-11-28,8.35,8.39,8.35,8.36,26700,4.42757236318336,4.44878229067166,4.42757236318336,4.43287484505544,50353.7789362534,0.0,1.0
2001-11-29,7.74,7.76,7.55,7.55,12100,4.10412096898673,4.11472593273088,4.00337381341729,4.00337381341729,22819.5028138077,0.0,1.0
2001-11-30,7.52,7.72,7.52,7.72,16700,3.98746636780106,4.09351600524258,3.98746636780106,4.09351600524258,31494.6857017016,0.0,1.0
2001-12-03,7.5,7.57,7.5,7.54,7500,3.97686140405691,4.01397877716144,3.97686140405691,3.99807133154521,14144.3199259139,0.0,1.0
2001-12-04,7.51,7.52,7.51,7.51,9200,3.98216388592899,3.98746636780106,3.98216388592899,3.98216388592899,17350.3657757877,0.0,1.0
2001-12-05,7.48,7.51,7.48,7.51,12300,3.96625644031276,3.98216388592899,3.96625644031276,3.98216388592899,23196.6846784988,0.0,1.0
2001-12-06,7.47,7.52,7.45,7.52,10300,3.96095395844068,3.98746636780106,3.95034899469653,3.98746636780106,19424.8660315884,0.0,1.0
2001-12-07,7.45,7.51,7.45,7.51,10700,3.95034899469653,3.98216388592899,3.95034899469653,3.98216388592899,20179.2297609705,0.0,1.0
2001-12-10,7.35,7.47,7.35,7.47,21800,3.89732417597577,3.96095395844068,3.89732417597577,3.96095395844068,41112.823251323,0.0,1.0
2001-12-11,7.32,7.32,7.3,7.31,18500,3.88141673035955,3.88141673035955,3.87081176661539,3.87611424848747,34889.3224839208,0.0,1.0
2001-12-12,7.3,7.35,7.29,7.3,17900,3.87081176661539,3.89732417597577,3.86550928474332,3.87081176661539,33757.7768898478,0.0,1.0
2001-12-13,7.28,7.33,7.28,7.28,9900,3.86020680287124,3.88671921223162,3.86020680287124,3.86020680287124,18670.5023022063,0.0,1.0
2001-12-14,7.39,7.41,7.28,7.28,14500,3.91853410346408,3.92913906720823,3.86020680287124,3.86020680287124,27345.6851901001,0.0,1.0
2001-12-17,7.33,7.4,7.33,7.35,11900,3.88671921223162,3.92383658533615,3.88671921223162,3.89732417597577,22442.3209491167,0.0,1.0
2001-12-18,7.5,7.54,7.32,7.32,58900,3.97686140405691,3.99807133154521,3.88141673035955,3.88141673035955,111080.05915151,0.0,1.0
2001-12-19,7.46,7.48,7.41,7.45,15900,3.95565147656861,3.96625644031276,3.92913906720823,3.95034899469653,29985.9582429374,0.0,1.0
2001-12-20,7.47,7.49,7.41,7.44,11300,3.96095395844068,3.97155892218484,3.92913906720823,3.94504651282446,21310.7753550436,0.0,1.0
2001-12-21,7.54,7.55,7.47,7.47,10100,3.99807133154521,4.00337381341729,3.96095395844068,3.96095395844068,19047.6841668974,0.0,1.0
2001-12-24,7.56,7.57,7.53,7.55,8600,4.00867629528937,4.01397877716144,3.99276884967314,4.00337381341729,16218.8201817146,0.0,1.0
2001-12-26,7.71,7.72,7.55,7.55,21800,4.0882135233705,4.09351600524258,4.00337381341729,4.00337381341729,41112.823251323,0.0,1.0
2001-12-27,7.83,7.88,7.75,7.75,10300,4.15184330583542,4.17835571519579,4.10942345085881,4.10942345085881,19424.8660315884,0.0,1.0
2001-12-28,7.81,7.86,7.76,7.85,4800,4.14123834209126,4.16775075145164,4.11472593273088,4.16244826957957,9052.36475258489,0.0,1.0
2001-12-31,7.79,7.95,7.7,7.9,36500,4.13063337834711,4.21547308830033,4.08291104149843,4.18896067893995,68835.6903061142,0.0,1.0
2002-01-02,7.77,7.85,7.73,7.85,10300,4.12002841460296,4.16244826957957,4.09881848711466,4.16244826957957,19424.8660315884,0.0,1.0
2002-01-03,7.81,7.82,7.77,7.77,4400,4.14123834209126,4.14654082396334,4.12002841460296,4.12002841460296,8298.00102320281,0.0,1.0
2002-01-04,7.82,7.84,7.8,7.83,2300,4.14654082396334,4.15714578770749,4.13593586021919,4.15184330583542,4337.59144394692,0.0,1.0
2002-01-07,7.83,7.85,7.81,7.83,7200,4.15184330583542,4.16244826957957,4.14123834209126,4.15184330583542,13578.5471288773,0.0,1.0
2002-01-08,7.86,7.88,7.82,7.82,1600,4.16775075145164,4.17835571519579,4.14654082396334,4.14654082396334,3017.4549175283,0.0,1.0
2002-01-09,7.9,7.9,7.86,7.86,1400,4.18896067893995,4.18896067893995,4.16775075145164,4.16775075145164,2640.27305283725,0.0,1.0
2002-01-10,7.93,7.94,7.88,7.88,1500,4.20486812455617,4.21017060642825,4.17835571519579,4.17835571519579,2828.86398518278,0.0,1.0
2002-01-11,7.9,7.9,7.9,7.9,1300,4.18896067893995,4.18896067893995,4.18896067893995,4.18896067893995,2451.68212049174,0.0,1.0
2002-01-14,7.85,7.9,7.85,7.88,3900,4.16244826957957,4.18896067893995,4.16244826957957,4.17835571519579,7355.04636147521,0.0,1.0
2002-01-15,7.85,7.85,7.85,7.85,100,4.16244826957957,4.16244826957957,4.16244826957957,4.16244826957957,188.590932345518,0.0,1.0
2002-01-16,7.84,7.85,7.84,7.85,2500,4.15714578770749,4.16244826957957,4.15714578770749,4.16244826957957,4714.77330863796,0.0,1.0
2002-01-17,7.77,7.82,7.77,7.82,1200,4.12002841460296,4.14654082396334,4.12002841460296,4.14654082396334,2263.09118814622,0.0,1.0
2002-01-18,7.7,7.81,7.7,7.81,2300,4.08291104149843,4.14123834209126,4.08291104149843,4.14123834209126,4337.59144394692,0.0,1.0
2002-01-22,7.9,8.1,7.9,8.1,21700,4.18896067893995,4.29501031638146,4.18896067893995,4.29501031638146,40924.2323189774,0.0,1.0
2002-01-23,7.9,7.9,7.85,7.87,1200,4.18896067893995,4.18896067893995,4.16244826957957,4.17305323332372,2263.09118814622,0.0,1.0
2002-01-24,7.81,7.85,7.81,7.85,3300,4.14123834209126,4.16244826957957,4.14123834209126,4.16244826957957,6223.50076740211,0.0,1.0
2002-01-25,7.8,7.81,7.8,7.81,1600,4.13593586021919,4.14123834209126,4.13593586021919,4.14123834209126,3017.45491752829,0.0,1.0
2002-01-28,7.76,7.8,7.75,7.8,2900,4.11472593273088,4.13593586021919,4.10942345085881,4.13593586021919,5469.13703802004,0.0,1.0
2002-01-29,7.85,7.85,7.75,7.75,6700,4.16244826957957,4.16244826957957,4.10942345085881,4.10942345085881,12635.5924671497,0.0,1.0
2002-01-30,7.83,7.83,7.83,7.83,1600,4.15184330583542,4.15184330583542,4.15184330583542,4.15184330583542,3017.45491752829,0.0,1.0
2002-01-31,7.85,7.95,7.8,7.8,9800,4.16244826957957,4.21547308830033,4.13593586021919,4.13593586021919,18481.9113698608,0.0,1.0
2002-02-01,7.86,7.86,7.84,7.85,1300,4.16775075145164,4.16775075145164,4.15714578770749,4.16244826957957,2451.68212049174,0.0,1.0
2002-02-04,7.9,7.9,7.88,7.9,1500,4.18896067893995,4.18896067893995,4.17835571519579,4.18896067893995,2828.86398518277,0.0,1.0
2002-02-05,7.82,7.93,7.77,7.93,2400,4.14654082396334,4.20486812455617,4.12002841460296,4.20486812455617,4526.18237629244,0.0,1.0
2002-02-06,7.87,7.94,7.85,7.85,5000,4.17305323332372,4.21017060642825,4.16244826957957,4.16244826957957,9429.54661727592,0.0,1.0
2002-02-07,7.88,7.92,7.88,7.9,18300,4.17835571519579,4.1995656426841,4.17835571519579,4.18896067893995,34512.1406192299,0.0,1.0
2002-02-08,7.9,7.9,7.84,7.85,2700,4.18896067893995,4.18896067893995,4.15714578770749,4.16244826957957,5091.95517332899,0.0,1.0
2002-02-11,7.87,7.91,7.87,7.91,500,4.17305323332372,4.19426316081202,4.17305323332372,4.19426316081202,942.954661727591,0.0,1.0
2002-02-12,7.88,7.91,7.87,7.91,2500,4.17835571519579,4.19426316081202,4.17305323332372,4.19426316081202,4714.77330863796,0.0,1.0
2002-02-13,7.9,7.91,7.9,7.91,900,4.18896067893995,4.19426316081202,4.18896067893995,4.19426316081202,1697.31839110966,0.0,1.0
2002-02-14,7.9,7.9,7.88,7.88,2400,4.18896067893995,4.18896067893995,4.17835571519579,4.17835571519579,4526.18237629244,0.0,1.0
2002-02-15,7.9,7.93,7.88,7.88,2000,4.18896067893995,4.20486812455617,4.17835571519579,4.17835571519579,3771.81864691036,0.0,1.0
2002-02-19,7.85,7.9,7.82,7.9,12600,4.16244826957957,4.18896067893995,4.14654082396334,4.18896067893995,23762.4574755353,0.0,1.0
2002-02-20,7.78,7.9,7.78,7.81,16700,4.12533089647504,4.18896067893995,4.12533089647504,4.14123834209126,31494.6857017015,0.0,1.0
2002-02-21,7.78,7.78,7.78,7.78,2500,4.12533089647504,4.12533089647504,4.12533089647504,4.12533089647504,4714.77330863795,0.0,1.0
2002-02-22,7.6,7.77,7.6,7.77,27200,4.02988622277767,4.12002841460296,4.02988622277767,4.12002841460296,51296.733597981,0.0,1.0
2002-02-25,7.64,7.67,7.62,7.62,4100,4.05109615026597,4.0670035958822,4.04049118652182,4.04049118652182,7732.22822616626,0.0,1.0
2002-02-26,7.7,7.7,7.64,7.64,2800,4.08291104149843,4.08291104149843,4.05109615026597,4.05109615026597,5280.54610567451,0.0,1.0
2002-02-27,7.85,7.87,7.71,7.71,5500,4.16244826957957,4.17305323332372,4.0882135233705,4.0882135233705,10372.5012790035,0.0,1.0
2002-02-28,7.8,7.83,7.8,7.83,300,4.13593586021919,4.15184330583542,4.13593586021919,4.15184330583542,565.772797036555,0.0,1.0
2002-03-01,7.8,7.8,7.8,7.8,3000,4.13593586021919,4.13593586021919,4.13593586021919,4.13593586021919,5657.72797036555,0.0,1.0
2002-03-04,7.81,7.88,7.78,7.83,8100,4.14123834209126,4.17835571519579,4.12533089647504,4.15184330583542,15275.865519987,0.0,1.0
2002-03-05,7.69,7.78,7.69,7.75,14500,4.07760855962635,4.12533089647504,4.07760855962635,4.10942345085881,27345.6851901002,0.0,1.0
2002-03-06,7.7,7.75,7.67,7.75,4400,4.08291104149843,4.10942345085881,4.0670035958822,4.10942345085881,8298.00102320281,0.0,1.0
2002-03-07,7.68,7.7,7.68,7.7,3900,4.07230607775428,4.08291104149843,4.07230607775428,4.08291104149843,7355.04636147521,0.0,1.0
2002-03-08,7.72,7.75,7.66,7.68,2400,4.09351600524258,4.10942345085881,4.06170111401013,4.07230607775428,4526.18237629244,0.0,1.0
2002-03-11,7.75,7.8,7.73,7.73,3500,4.10942345085881,4.13593586021919,4.09881848711466,4.09881848711466,6600.68263209314,0.0,1.0
2002-03-12,7.78,7.78,7.73,7.75,1700,4.12533089647504,4.12533089647504,4.09881848711466,4.10942345085881,3206.04584987381,0.0,1.0
2002-03-13,7.7,7.82,7.69,7.82,9300,4.08291104149843,4.14654082396334,4.07760855962635,4.14654082396334,17538.9567081332,0.0,1.0
2002-03-14,7.7,7.7,7.66,7.68,1900,4.08291104149843,4.08291104149843,4.06170111401013,4.07230607775428,3583.22771456485,0.0,1.0
2002-03-15,7.7,7.7,7.7,7.7,2500,4.08291104149843,4.08291104149843,4.08291104149843,4.08291104149843,4714.77330863796,0.0,1.0
2002-03-18,7.72,7.75,7.68,7.68,2500,4.09351600524258,4.10942345085881,4.07230607775428,4.07230607775428,4714.77330863796,0.0,1.0
2002-03-19,7.75,7.75,7.72,7.72,6200,4.10942345085881,4.10942345085881,4.09351600524258,4.09351600524258,11692.6378054221,0.0,1.0
2002-03-20,7.78,7.81,7.75,7.75,2000,4.12533089647504,4.14123834209126,4.10942345085881,4.10942345085881,3771.81864691036,0.0,1.0
2002-03-21,7.76,7.76,7.7,7.73,2700,4.11472593273088,4.11472593273088,4.08291104149843,4.09881848711466,5091.955173329,0.0,1.0
2002-03-22,7.72,7.73,7.66,7.69,23300,4.09351600524258,4.09881848711466,4.06170111401013,4.07760855962635,43941.6872365058,0.0,1.0
2002-03-25,7.75,7.75,7.7,7.75,4300,4.10942345085881,4.10942345085881,4.08291104149843,4.10942345085881,8109.41009085728,0.0,1.0
2002-03-26,7.73,7.73,7.72,7.72,2600,4.09881848711466,4.09881848711466,4.09351600524258,4.09351600524258,4903.36424098347,0.0,1.0
2002-03-27,7.75,7.8,7.75,7.75,4400,4.10942345085881,4.13593586021919,4.10942345085881,4.10942345085881,8298.0010232028,0.0,1.0
2002-03-28,7.82,7.82,7.71,7.8,2900,4.14654082396334,4.14654082396334,4.0882135233705,4.13593586021919,5469.13703802003,0.0,1.0
2002-04-01,7.7,7.8,7.7,7.8,2400,4.08291104149843,4.13593586021919,4.08291104149843,4.13593586021919,4526.18237629244,0.0,1.0
2002-04-02,7.72,7.75,7.7,7.75,5000,4.09351600524258,4.10942345085881,4.08291104149843,4.10942345085881,9429.54661727592,0.0,1.0
2002-04-03,7.7,7.78,7.68,7.68,8600,4.08291104149843,4.12533089647504,4.07230607775428,4.07230607775428,16218.8201817146,0.0,1.0
2002-04-04,7.71,7.75,7.68,7.7,8000,4.0882135233705,4.10942345085881,4.07230607775428,4.08291104149843,15087.2745876415,0.0,1.0
2002-04-05,7.72,7.74,7.68,7.68,3600,4.09351600524258,4.10412096898673,4.07230607775428,4.07230607775428,6789.27356443866,0.0,1.0
2002-04-08,7.74,7.74,7.72,7.72,2400,4.10412096898673,4.10412096898673,4.09351600524258,4.09351600524258,4526.18237629244,0.0,1.0
2002-04-09,7.77,7.81,7.75,7.75,7800,4.12002841460296,4.14123834209126,4.10942345085881,4.10942345085881,14710.0927229504,0.0,1.0
2002-04-10,7.76,7.77,7.76,7.77,3100,4.11472593273088,4.12002841460296,4.11472593273088,4.12002841460296,5846.31890271107,0.0,1.0
2002-04-11,7.82,7.82,7.79,7.79,7000,4.14654082396334,4.14654082396334,4.13063337834711,4.13063337834711,13201.3652641863,0.0,1.0
2002-04-12,7.75,7.8,7.73,7.8,6100,4.10942345085881,4.13593586021919,4.09881848711466,4.13593586021919,11504.0468730766,0.0,1.0
2002-04-15,7.8,7.8,7.8,7.8,1700,4.13593586021919,4.13593586021919,4.13593586021919,4.13593586021919,3206.04584987381,0.0,1.0
2002-04-16,7.74,7.78,7.74,7.78,13900,4.10412096898673,4.12533089647504,4.10412096898673,4.12533089647504,26214.1395960271,0.0,1.0
2002-04-17,7.75,7.75,7.75,7.75,500,4.10942345085881,4.10942345085881,4.10942345085881,4.10942345085881,942.954661727591,0.0,1.0
2002-04-18,7.72,7.78,7.72,7.75,1300,4.09351600524258,4.12533089647504,4.09351600524258,4.10942345085881,2451.68212049174,0.0,1.0
2002-04-19,7.66,7.72,7.66,7.67,4200,4.06170111401013,4.09351600524258,4.06170111401013,4.0670035958822,7920.81915851176,0.0,1.0
2002-04-22,7.75,7.75,7.68,7.72,3400,4.10942345085881,4.10942345085881,4.07230607775428,4.09351600524258,6412.09169974762,0.0,1.0
2002-04-23,7.78,7.78,7.75,7.76,16100,4.12533089647504,4.12533089647504,4.10942345085881,4.11472593273088,30363.1401076284,0.0,1.0
2002-04-24,7.83,7.83,7.76,7.77,9800,4.15184330583542,4.15184330583542,4.11472593273088,4.12002841460296,18481.9113698608,0.0,1.0
2002-04-25,7.77,7.8,7.77,7.8,1300,4.12002841460296,4.13593586021919,4.12002841460296,4.13593586021919,2451.68212049174,0.0,1.0
2002-04-26,7.77,7.79,7.77,7.79,300,4.12002841460296,4.13063337834711,4.12002841460296,4.13063337834711,565.772797036555,0.0,1.0
2002-04-29,7.75,7.77,7.71,7.77,6300,4.10942345085881,4.12002841460296,4.0882135233705,4.12002841460296,11881.2287377676,0.0,1.0
2002-04-30,7.73,7.73,7.73,7.73,1200,4.09881848711466,4.09881848711466,4.09881848711466,4.09881848711466,2263.09118814622,0.0,1.0
2002-05-01,7.75,7.78,7.75,7.76,9100,4.10942345085881,4.12533089647504,4.10942345085881,4.11472593273088,17161.7748434422,0.0,1.0
2002-05-02,7.8,7.8,7.76,7.76,500,4.13593586021919,4.13593586021919,4.11472593273088,4.11472593273088,942.954661727591,0.0,1.0
2002-05-03,7.8,7.8,7.8,7.8,0,4.13593586021919,4.13593586021919,4.13593586021919,4.13593586021919,0,0.0,1.0
2002-05-06,7.75,7.8,7.75,7.8,500,4.10942345085881,4.13593586021919,4.10942345085881,4.13593586021919,942.954661727591,0.0,1.0
2002-05-07,7.8,7.8,7.75,7.75,5100,4.13593586021919,4.13593586021919,4.10942345085881,4.10942345085881,9618.13754962143,0.0,1.0
2002-05-08,7.8,7.8,7.73,7.73,7300,4.13593586021919,4.13593586021919,4.09881848711466,4.09881848711466,13767.1380612228,0.0,1.0
2002-05-09,7.75,7.76,7.75,7.75,1300,4.10942345085881,4.11472593273088,4.10942345085881,4.10942345085881,2451.68212049174,0.0,1.0
2002-05-10,7.77,7.77,7.75,7.75,1400,4.12002841460296,4.12002841460296,4.10942345085881,4.10942345085881,2640.27305283726,0.0,1.0
2002-05-13,7.8,7.8,7.77,7.77,12000,4.13593586021919,4.13593586021919,4.12002841460296,4.12002841460296,22630.9118814622,0.0,1.0
2002-05-14,7.82,7.82,7.77,7.8,3800,4.14654082396334,4.14654082396334,4.12002841460296,4.13593586021919,7166.4554291297,0.0,1.0
2002-05-15,7.82,7.82,7.81,7.81,1000,4.14654082396334,4.14654082396334,4.14123834209126,4.14123834209126,1885.90932345518,0.0,1.0
2002-05-16,7.8,7.8,7.77,7.79,2800,4.13593586021919,4.13593586021919,4.12002841460296,4.13063337834711,5280.54610567451,0.0,1.0
2002-05-17,7.8,7.85,7.79,7.81,3000,4.13593586021919,4.16244826957957,4.13063337834711,4.14123834209126,5657.72797036555,0.0,1.0
2002-05-20,7.83,7.83,7.8,7.8,1700,4.15184330583542,4.15184330583542,4.13593586021919,4.13593586021919,3206.04584987381,0.0,1.0
2002-05-21,7.81,7.81,7.81,7.81,1400,4.14123834209126,4.14123834209126,4.14123834209126,4.14123834209126,2640.27305283726,0.0,1.0
2002-05-22,7.77,7.81,7.76,7.81,1900,4.12002841460296,4.14123834209126,4.11472593273088,4.14123834209126,3583.22771456485,0.0,1.0
2002-05-23,7.76,7.8,7.76,7.8,700,4.11472593273088,4.13593586021919,4.11472593273088,4.13593586021919,1320.13652641863,0.0,1.0
2002-05-24,7.76,7.76,7.73,7.75,14000,4.11472593273088,4.11472593273088,4.09881848711466,4.10942345085881,26402.7305283726,0.0,1.0
2002-05-28,7.76,7.76,7.73,7.73,1300,4.11472593273088,4.11472593273088,4.09881848711466,4.09881848711466,2451.68212049174,0.0,1.0
2002-05-29,7.81,7.81,7.72,7.74,3900,4.14123834209126,4.14123834209126,4.09351600524258,4.10412096898673,7355.04636147522,0.0,1.0
2002-05-30,7.73,7.8,7.73,7.8,1100,4.09881848711466,4.13593586021919,4.09881848711466,4.13593586021919,2074.5002558007,0.0,1.0
2002-05-31,7.75,7.75,7.73,7.73,1400,4.10942345085881,4.10942345085881,4.09881848711466,4.09881848711466,2640.27305283726,0.0,1.0
2002-06-03,7.83,7.83,7.8,7.8,1700,4.15184330583542,4.15184330583542,4.13593586021919,4.13593586021919,3206.04584987381,0.0,1.0
2002-06-04,7.75,7.78,7.75,7.78,2000,4.10942345085881,4.12533089647504,4.10942345085881,4.12533089647504,3771.81864691036,0.0,1.0
2002-06-05,7.74,7.81,7.74,7.75,2200,4.10412096898673,4.14123834209126,4.10412096898673,4.10942345085881,4149.00051160141,0.0,1.0
2002-06-06,7.8,7.81,7.73,7.74,2600,4.13593586021919,4.14123834209126,4.09881848711466,4.10412096898673,4903.36424098347,0.0,1.0
2002-06-07,7.8,7.8,7.72,7.75,7100,4.13593586021919,4.13593586021919,4.09351600524258,4.10942345085881,13389.9561965318,0.0,1.0
2002-06-10,7.72,7.82,7.71,7.75,6600,4.09351600524258,4.14654082396334,4.0882135233705,4.10942345085881,12447.0015348042,0.0,1.0
2002-06-11,7.64,7.71,7.64,7.71,3100,4.05109615026597,4.0882135233705,4.05109615026597,4.0882135233705,5846.31890271107,0.0,1.0
2002-06-12,7.65,7.66,7.6,7.64,7800,4.05639863213805,4.06170111401013,4.02988622277767,4.05109615026597,14710.0927229504,0.0,1.0
2002-06-13,7.55,7.6,7.55,7.6,500,4.00337381341729,4.02988622277767,4.00337381341729,4.02988622277767,942.954661727592,0.0,1.0
2002-06-14,7.51,7.65,7.47,7.6,3800,3.98216388592899,4.05639863213805,3.96095395844068,4.02988622277767,7166.45542912969,0.0,1.0
2002-06-17,7.58,7.61,7.58,7.61,3700,4.01928125903352,4.03518870464975,4.01928125903352,4.03518870464975,6977.86449678418,0.0,1.0
2002-06-18,7.5,7.55,7.5,7.55,300,3.97686140405691,4.00337381341729,3.97686140405691,4.00337381341729,565.772797036555,0.0,1.0
2002-06-19,7.6,7.6,7.5,7.5,3700,4.02988622277767,4.02988622277767,3.97686140405691,3.97686140405691,6977.86449678418,0.0,1.0
2002-06-20,7.55,7.56,7.55,7.55,1600,4.00337381341729,4.00867629528937,4.00337381341729,4.00337381341729,3017.45491752829,0.0,1.0
2002-06-21,7.51,7.52,7.51,7.52,2700,3.98216388592899,3.98746636780106,3.98216388592899,3.98746636780106,5091.95517332899,0.0,1.0
2002-06-24,7.55,7.55,7.5,7.5,3900,4.00337381341729,4.00337381341729,3.97686140405691,3.97686140405691,7355.04636147522,0.0,1.0
2002-06-25,7.51,7.53,7.51,7.53,700,3.98216388592899,3.99276884967314,3.98216388592899,3.99276884967314,1320.13652641863,0.0,1.0
2002-06-26,7.4,7.51,7.34,7.51,13800,3.92383658533615,3.98216388592899,3.8920216941037,3.98216388592899,26025.5486636815,0.0,1.0
2002-06-27,7.42,7.47,7.33,7.4,9000,3.9344415490803,3.96095395844068,3.88671921223162,3.92383658533615,16973.1839110967,0.0,1.0
2002-06-28,7.42,7.5,7.39,7.45,4600,3.9344415490803,3.97686140405691,3.91853410346408,3.95034899469653,8675.18288789385,0.0,1.0
2002-07-01,7.39,7.45,7.39,7.45,6700,3.91853410346408,3.95034899469653,3.91853410346408,3.95034899469653,12635.5924671497,0.0,1.0
2002-07-02,7.4,7.48,7.4,7.42,5500,3.92383658533615,3.96625644031276,3.92383658533615,3.9344415490803,10372.5012790035,0.0,1.0
2002-07-03,7.4,7.45,7.4,7.4,4200,3.92383658533615,3.95034899469653,3.92383658533615,3.92383658533615,7920.81915851178,0.0,1.0
2002-07-05,7.43,7.46,7.41,7.41,1500,3.93974403095238,3.95565147656861,3.92913906720823,3.92913906720823,2828.86398518278,0.0,1.0
2002-07-08,7.44,7.48,7.44,7.45,1600,3.94504651282446,3.96625644031276,3.94504651282446,3.95034899469653,3017.45491752829,0.0,1.0
2002-07-09,7.46,7.46,7.44,7.44,1100,3.95565147656861,3.95565147656861,3.94504651282446,3.94504651282446,2074.5002558007,0.0,1.0
2002-07-10,7.4,7.42,7.4,7.42,1800,3.92383658533615,3.9344415490803,3.92383658533615,3.9344415490803,3394.63678221933,0.0,1.0
2002-07-11,7.32,7.38,7.29,7.38,5900,3.88141673035955,3.913231621592,3.86550928474332,3.913231621592,11126.8650083856,0.0,1.0
2002-07-12,7.18,7.25,7.18,7.25,2700,3.80718198415048,3.84429935725501,3.80718198415048,3.84429935725501,5091.955173329,0.0,1.0
2002-07-15,6.92,7.2,6.92,7.2,10100,3.66931745547651,3.81778694789463,3.66931745547651,3.81778694789463,19047.6841668974,0.0,1.0
2002-07-16,6.78,6.97,6.78,6.92,7400,3.59508270926745,3.69582986483689,3.59508270926745,3.66931745547651,13955.7289935683,0.0,1.0
2002-07-17,6.76,6.84,6.76,6.84,2800,3.5844777455233,3.6268976004999,3.5844777455233,3.6268976004999,5280.54610567451,0.0,1.0
2002-07-18,6.67,6.76,6.67,6.76,1600,3.53675540867461,3.5844777455233,3.53675540867461,3.5844777455233,3017.4549175283,0.0,1.0
2002-07-19,6.69,6.72,6.61,6.63,9900,3.54736037241876,3.56326781803499,3.50494051744216,3.51554548118631,18670.5023022063,0.0,1.0
2002-07-22,6.72,6.78,6.7,6.76,8700,3.56326781803499,3.59508270926745,3.55266285429084,3.5844777455233,16407.4111140601,0.0,1.0
2002-07-23,6.6,6.77,6.57,6.77,12400,3.49963803557008,3.58978022739537,3.48373058995385,3.58978022739537,23385.2756108443,0.0,1.0
2002-07-24,6.5,6.53,6.48,6.5,4700,3.44661321684932,3.46252066246555,3.43600825310517,3.44661321684932,8863.77382023937,0.0,1.0
2002-07-25,6.5,6.59,6.5,6.55,2900,3.44661321684932,3.49433555369801,3.44661321684932,3.4731256262097,5469.13703802004,0.0,1.0
2002-07-26,6.47,6.52,6.42,6.51,3100,3.43070577123309,3.45721818059347,3.40419336187272,3.4519156987214,5846.31890271108,0.0,1.0
2002-07-29,6.8,6.8,6.52,6.52,7100,3.6056876730116,3.6056876730116,3.45721818059347,3.45721818059347,13389.9561965318,0.0,1.0
2002-07-30,6.78,6.78,6.69,6.75,4700,3.59508270926745,3.59508270926745,3.54736037241876,3.57917526365122,8863.77382023936,0.0,1.0
2002-07-31,6.77,6.8,6.77,6.8,500,3.58978022739537,3.6056876730116,3.58978022739537,3.6056876730116,942.954661727592,0.0,1.0
2002-08-01,6.72,6.74,6.72,6.74,1600,3.56326781803499,3.57387278177914,3.56326781803499,3.57387278177914,3017.4549175283,0.0,1.0
2002-08-02,6.75,6.75,6.72,6.73,1000,3.57917526365122,3.57917526365122,3.56326781803499,3.56857029990707,1885.90932345518,0.0,1.0
2002-08-05,6.71,6.75,6.71,6.72,5600,3.55796533616292,3.57917526365122,3.55796533616292,3.56326781803499,10561.092211349,0.0,1.0
2002-08-06,6.73,6.77,6.72,6.72,1700,3.56857029990707,3.58978022739537,3.56326781803499,3.56326781803499,3206.04584987381,0.0,1.0
2002-08-07,6.8,6.8,6.76,6.77,600,3.6056876730116,3.6056876730116,3.5844777455233,3.58978022739537,1131.54559407311,0.0,1.0
2002-08-08,6.81,6.81,6.8,6.8,2700,3.61099015488367,3.61099015488367,3.6056876730116,3.6056876730116,5091.955173329,0.0,1.0
2002-08-09,6.84,6.85,6.82,6.82,2900,3.6268976004999,3.63220008237198,3.61629263675575,3.61629263675575,5469.13703802004,0.0,1.0
2002-08-12,6.84,6.84,6.84,6.84,0,3.6268976004999,3.6268976004999,3.6268976004999,3.6268976004999,0,0.0,1.0
2002-08-13,6.88,6.88,6.83,6.83,800,3.64810752798821,3.64810752798821,3.62159511862783,3.62159511862783,1508.72745876415,0.0,1.0
2002-08-14,6.8,6.89,6.8,6.89,5000,3.6056876730116,3.65341000986028,3.6056876730116,3.65341000986028,9429.54661727592,0.0,1.0
2002-08-15,6.76,6.8,6.75,6.8,5300,3.5844777455233,3.6056876730116,3.57917526365122,3.6056876730116,9995.31941431246,0.0,1.0
2002-08-16,6.8,6.8,6.75,6.8,1400,3.6056876730116,3.6056876730116,3.57917526365122,3.6056876730116,2640.27305283726,0.0,1.0
2002-08-19,6.8,6.85,6.8,6.85,1300,3.6056876730116,3.63220008237198,3.6056876730116,3.63220008237198,2451.68212049174,0.0,1.0
2002-08-20,6.79,6.79,6.62,6.75,29600,3.60038519113952,3.60038519113952,3.51024299931423,3.57917526365122,55822.9159742735,0.0,1.0
2002-08-21,6.76,6.76,6.76,6.76,400,3.5844777455233,3.5844777455233,3.5844777455233,3.5844777455233,754.363729382073,0.0,1.0
2002-08-22,6.81,6.82,6.76,6.76,3100,3.61099015488367,3.61629263675575,3.5844777455233,3.5844777455233,5846.31890271108,0.0,1.0
2002-08-23,6.8,6.81,6.8,6.81,4700,3.6056876730116,3.61099015488367,3.6056876730116,3.61099015488367,8863.77382023936,0.0,1.0
2002-08-26,6.8,6.8,6.8,6.8,0,3.6056876730116,3.6056876730116,3.6056876730116,3.6056876730116,0,0.0,1.0
2002-08-27,6.78,6.9,6.78,6.9,6500,3.59508270926745,3.65871249173236,3.59508270926745,3.65871249173236,12258.4106024587,0.0,1.0
2002-08-28,6.83,6.83,6.75,6.78,6800,3.62159511862783,3.62159511862783,3.57917526365122,3.59508270926745,12824.1833994952,0.0,1.0
2002-08-29,6.87,6.87,6.83,6.83,1500,3.64280504611613,3.64280504611613,3.62159511862783,3.62159511862783,2828.86398518278,0.0,1.0
2002-08-30,6.85,6.85,6.76,6.77,7000,3.63220008237198,3.63220008237198,3.5844777455233,3.58978022739537,13201.3652641863,0.0,1.0
2002-09-03,6.68,6.79,6.68,6.79,1900,3.54205789054669,3.60038519113952,3.54205789054669,3.60038519113952,3583.22771456485,0.0,1.0
2002-09-04,6.58,6.65,6.58,6.65,4400,3.48903307182593,3.52615044493046,3.48903307182593,3.52615044493046,8298.00102320281,0.0,1.0
2002-09-05,6.53,6.62,6.53,6.62,2200,3.46252066246555,3.51024299931423,3.46252066246555,3.51024299931423,4149.0005116014,0.0,1.0
2002-09-06,6.65,6.7,6.5,6.53,3700,3.52615044493046,3.55266285429084,3.44661321684932,3.46252066246555,6977.86449678418,0.0,1.0
2002-09-09,6.75,6.8,6.7,6.7,4900,3.57917526365122,3.6056876730116,3.55266285429084,3.55266285429084,9240.9556849304,0.0,1.0
2002-09-10,6.75,6.8,6.75,6.8,1500,3.57917526365122,3.6056876730116,3.57917526365122,3.6056876730116,2828.86398518278,0.0,1.0
2002-09-11,6.8,6.8,6.8,6.8,600,3.6056876730116,3.6056876730116,3.6056876730116,3.6056876730116,1131.54559407311,0.0,1.0
2002-09-12,6.75,6.75,6.75,6.75,200,3.57917526365122,3.57917526365122,3.57917526365122,3.57917526365122,377.181864691037,0.0,1.0
2002-09-13,6.7,6.81,6.65,6.78,7600,3.55266285429084,3.61099015488367,3.52615044493046,3.59508270926745,14332.9108582594,0.0,1.0
2002-09-16,6.7,6.75,6.65,6.65,1800,3.55266285429084,3.57917526365122,3.52615044493046,3.52615044493046,3394.63678221933,0.0,1.0
2002-09-17,6.7,6.7,6.7,6.7,0,3.55266285429084,3.55266285429084,3.55266285429084,3.55266285429084,0,0.0,1.0
2002-09-18,6.72,6.73,6.72,6.72,1900,3.56326781803499,3.56857029990707,3.56326781803499,3.56326781803499,3583.22771456485,0.0,1.0
2002-09-19,6.72,6.72,6.72,6.72,100,3.56326781803499,3.56326781803499,3.56326781803499,3.56326781803499,188.590932345518,0.0,1.0
2002-09-20,6.67,6.72,6.65,6.72,2500,3.53675540867461,3.56326781803499,3.52615044493046,3.56326781803499,4714.77330863796,0.0,1.0
2002-09-23,6.65,6.66,6.65,6.66,1400,3.52615044493046,3.53145292680254,3.52615044493046,3.53145292680254,2640.27305283726,0.0,1.0
2002-09-24,6.5,6.65,6.48,6.65,8100,3.44661321684932,3.52615044493046,3.43600825310517,3.52615044493046,15275.865519987,0.0,1.0
2002-09-25,6.49,6.54,6.46,6.52,700,3.44131073497725,3.46782314433763,3.42540328936102,3.45721818059347,1320.13652641863,0.0,1.0
2002-09-26,6.45,6.51,6.45,6.46,2900,3.42010080748894,3.4519156987214,3.42010080748894,3.42540328936102,5469.13703802004,0.0,1.0
2002-09-27,6.47,6.47,6.46,6.46,6200,3.43070577123309,3.43070577123309,3.42540328936102,3.42540328936102,11692.6378054222,0.0,1.0
2002-09-30,6.44,6.44,6.36,6.36,10400,3.41479832561687,3.41479832561687,3.37237847064026,3.37237847064026,19613.4569639339,0.0,1.0
2002-10-01,6.47,6.49,6.45,6.45,9100,3.43070577123309,3.44131073497725,3.42010080748894,3.42010080748894,17161.7748434422,0.0,1.0
2002-10-02,6.62,6.67,6.47,6.47,8200,3.51024299931423,3.53675540867461,3.43070577123309,3.43070577123309,15464.4564523325,0.0,1.0
2002-10-03,6.67,6.67,6.64,6.66,12400,3.53675540867461,3.53675540867461,3.52084796305838,3.53145292680254,23385.2756108443,0.0,1.0
2002-10-04,6.69,6.69,6.67,6.67,13500,3.54736037241876,3.54736037241876,3.53675540867461,3.53675540867461,25459.775866645,0.0,1.0
2002-10-07,6.59,6.62,6.58,6.62,3300,3.49433555369801,3.51024299931423,3.48903307182593,3.51024299931423,6223.5007674021,0.0,1.0
2002-10-08,6.57,6.58,6.57,6.58,3000,3.48373058995385,3.48903307182593,3.48373058995385,3.48903307182593,5657.72797036556,0.0,1.0
2002-10-09,6.56,6.58,6.55,6.58,6800,3.47842810808178,3.48903307182593,3.4731256262097,3.48903307182593,12824.1833994952,0.0,1.0
2002-10-10,6.5,6.52,6.5,6.52,4900,3.44661321684932,3.45721818059347,3.44661321684932,3.45721818059347,9240.95568493041,0.0,1.0
2002-10-11,6.5,6.51,6.5,6.5,7500,3.44661321684932,3.4519156987214,3.44661321684932,3.44661321684932,14144.3199259139,0.0,1.0
2002-10-14,6.52,6.59,6.5,6.59,17000,3.45721818059347,3.49433555369801,3.44661321684932,3.49433555369801,32060.4584987382,0.0,1.0
2002-10-15,6.69,6.71,6.57,6.57,6500,3.54736037241876,3.55796533616292,3.48373058995385,3.48373058995385,12258.4106024587,0.0,1.0
2002-10-16,6.7,6.73,6.68,6.69,1700,3.55266285429084,3.56857029990707,3.54205789054669,3.54736037241876,3206.04584987381,0.0,1.0
2002-10-17,6.74,6.74,6.74,6.74,300,3.57387278177914,3.57387278177914,3.57387278177914,3.57387278177914,565.772797036556,0.0,1.0
2002-10-18,6.68,6.75,6.68,6.75,5500,3.54205789054669,3.57917526365122,3.54205789054669,3.57917526365122,10372.5012790035,0.0,1.0
2002-10-21,6.71,6.71,6.7,6.7,800,3.55796533616292,3.55796533616292,3.55266285429084,3.55266285429084,1508.72745876415,0.0,1.0
2002-10-22,6.75,6.76,6.72,6.72,2400,3.57917526365122,3.5844777455233,3.56326781803499,3.56326781803499,4526.18237629244,0.0,1.0
2002-10-23,6.72,6.78,6.7,6.78,3400,3.56326781803499,3.59508270926745,3.55266285429084,3.59508270926745,6412.09169974763,0.0,1.0
2002-10-24,6.72,6.72,6.72,6.72,0,3.56326781803499,3.56326781803499,3.56326781803499,3.56326781803499,0,0.0,1.0
2002-10-25,6.7,6.71,6.7,6.71,2900,3.55266285429084,3.55796533616292,3.55266285429084,3.55796533616292,5469.13703802003,0.0,1.0
2002-10-28,6.75,6.75,6.71,6.71,400,3.57917526365122,3.57917526365122,3.55796533616292,3.55796533616292,754.363729382073,0.0,1.0
2002-10-29,6.77,6.77,6.77,6.77,300,3.58978022739537,3.58978022739537,3.58978022739537,3.58978022739537,565.772797036555,0.0,1.0
2002-10-30,6.73,6.74,6.73,6.73,3900,3.56857029990707,3.57387278177914,3.56857029990707,3.56857029990707,7355.04636147521,0.0,1.0
2002-10-31,6.72,6.72,6.72,6.72,2200,3.56326781803499,3.56326781803499,3.56326781803499,3.56326781803499,4149.00051160141,0.0,1.0
2002-11-01,6.7,6.71,6.7,6.71,1600,3.55266285429084,3.55796533616292,3.55266285429084,3.55796533616292,3017.45491752829,0.0,1.0
2002-11-04,6.77,6.77,6.71,6.74,2800,3.58978022739537,3.58978022739537,3.55796533616292,3.57387278177914,5280.54610567452,0.0,1.0
2002-11-05,6.68,6.76,6.68,6.76,2600,3.54205789054669,3.5844777455233,3.54205789054669,3.5844777455233,4903.36424098347,0.0,1.0
2002-11-06,6.69,6.71,6.68,6.71,3100,3.54736037241876,3.55796533616292,3.54205789054669,3.55796533616292,5846.31890271108,0.0,1.0
2002-11-07,6.65,6.69,6.57,6.69,4600,3.52615044493046,3.54736037241876,3.48373058995385,3.54736037241876,8675.18288789385,0.0,1.0
2002-11-08,6.6,6.6,6.6,6.6,500,3.49963803557008,3.49963803557008,3.49963803557008,3.49963803557008,942.954661727592,0.0,1.0
2002-11-11,6.66,6.66,6.58,6.6,2600,3.53145292680254,3.53145292680254,3.48903307182593,3.49963803557008,4903.36424098347,0.0,1.0
2002-11-12,6.7,6.7,6.68,6.68,1600,3.55266285429084,3.55266285429084,3.54205789054669,3.54205789054669,3017.45491752829,0.0,1.0
2002-11-13,6.65,6.7,6.65,6.7,1000,3.52615044493046,3.55266285429084,3.52615044493046,3.55266285429084,1885.90932345518,0.0,1.0
2002-11-14,6.58,6.65,6.52,6.65,3700,3.48903307182593,3.52615044493046,3.45721818059347,3.52615044493046,6977.86449678418,0.0,1.0
2002-11-15,6.58,6.6,6.58,6.58,2900,3.48903307182593,3.49963803557008,3.48903307182593,3.48903307182593,5469.13703802003,0.0,1.0
2002-11-18,6.51,6.55,6.5,6.55,5800,3.4519156987214,3.4731256262097,3.44661321684932,3.4731256262097,10938.2740760401,0.0,1.0
2002-11-19,6.52,6.53,6.51,6.51,16300,3.45721818059347,3.46252066246555,3.4519156987214,3.4519156987214,30740.3219723195,0.0,1.0
2002-11-20,6.53,6.54,6.5,6.5,3200,3.46252066246555,3.46782314433763,3.44661321684932,3.44661321684932,6034.90983505659,0.0,1.0
2002-11-21,6.65,6.65,6.51,6.51,9500,3.52615044493046,3.52615044493046,3.4519156987214,3.4519156987214,17916.1385728242,0.0,1.0
2002-11-22,6.65,6.65,6.53,6.61,3300,3.52615044493046,3.52615044493046,3.46252066246555,3.50494051744216,6223.50076740211,0.0,1.0
2002-11-25,6.68,6.69,6.61,6.62,3500,3.54205789054669,3.54736037241876,3.50494051744216,3.51024299931423,6600.68263209314,0.0,1.0
2002-11-26,6.7,6.74,6.66,6.66,3100,3.55266285429084,3.57387278177914,3.53145292680254,3.53145292680254,5846.31890271107,0.0,1.0
2002-11-27,6.75,6.75,6.68,6.69,2200,3.57917526365122,3.57917526365122,3.54205789054669,3.54736037241876,4149.0005116014,0.0,1.0
2002-11-29,6.74,6.8,6.74,6.75,3800,3.57387278177914,3.6056876730116,3.57387278177914,3.57917526365122,7166.45542912971,0.0,1.0
2002-12-02,6.72,6.76,6.6,6.75,8600,3.56326781803499,3.5844777455233,3.49963803557008,3.57917526365122,16218.8201817146,0.0,1.0
2002-12-03,6.78,6.82,6.75,6.75,3400,3.59508270926745,3.61629263675575,3.57917526365122,3.57917526365122,6412.09169974762,0.0,1.0
2002-12-04,6.83,6.83,6.82,6.82,800,3.62159511862783,3.62159511862783,3.61629263675575,3.61629263675575,1508.72745876415,0.0,1.0
2002-12-05,6.84,6.85,6.8,6.8,2100,3.6268976004999,3.63220008237198,3.6056876730116,3.6056876730116,3960.40957925589,0.0,1.0
2002-12-06,6.73,6.83,6.73,6.83,3000,3.56857029990707,3.62159511862783,3.56857029990707,3.62159511862783,5657.72797036555,0.0,1.0
2002-12-09,6.62,6.7,6.62,6.7,2300,3.51024299931423,3.55266285429084,3.51024299931423,3.55266285429084,4337.59144394693,0.0,1.0
2002-12-10,6.6,6.62,6.58,6.58,2000,3.49963803557008,3.51024299931423,3.48903307182593,3.48903307182593,3771.81864691037,0.0,1.0
2002-12-11,6.6,6.62,6.6,6.6,5100,3.49963803557008,3.51024299931423,3.49963803557008,3.49963803557008,9618.13754962144,0.0,1.0
2002-12-12,6.65,6.65,6.61,6.61,400,3.52615044493046,3.52615044493046,3.50494051744216,3.50494051744216,754.363729382074,0.0,1.0
2002-12-13,6.64,6.64,6.62,6.62,800,3.52084796305838,3.52084796305838,3.51024299931423,3.51024299931423,1508.72745876415,0.0,1.0
2002-12-16,6.58,6.63,6.58,6.63,3300,3.48903307182593,3.51554548118631,3.48903307182593,3.51554548118631,6223.50076740211,0.0,1.0
2002-12-17,6.51,6.58,6.51,6.57,12600,3.4519156987214,3.48903307182593,3.4519156987214,3.48373058995385,23762.4574755353,0.0,1.0
2002-12-18,6.53,6.53,6.5,6.5,2500,3.46252066246555,3.46252066246555,3.44661321684932,3.44661321684932,4714.77330863796,0.0,1.0
2002-12-19,6.52,6.53,6.51,6.51,7600,3.45721818059347,3.46252066246555,3.4519156987214,3.4519156987214,14332.9108582594,0.0,1.0
2002-12-20,6.56,6.57,6.51,6.52,7800,3.47842810808178,3.48373058995385,3.4519156987214,3.45721818059347,14710.0927229504,0.0,1.0
2002-12-23,6.56,6.57,6.54,6.55,4100,3.47842810808178,3.48373058995385,3.46782314433763,3.4731256262097,7732.22822616625,0.0,1.0
2002-12-24,6.56,6.56,6.52,6.56,20600,3.47842810808178,3.47842810808178,3.45721818059347,3.47842810808178,38849.7320631768,0.0,1.0
2002-12-26,6.56,6.56,6.56,6.56,0,3.47842810808178,3.47842810808178,3.47842810808178,3.47842810808178,0,0.0,1.0
2002-12-27,6.65,6.7,6.54,6.55,11400,3.52615044493046,3.55266285429084,3.46782314433763,3.4731256262097,21499.3662873891,0.0,1.0
2002-12-30,6.5,6.6,6.5,6.6,20000,3.44661321684932,3.49963803557008,3.44661321684932,3.49963803557008,37718.1864691037,0.0,1.0
2002-12-31,6.64,6.64,6.47,6.5,20700,3.52084796305838,3.52084796305838,3.43070577123309,3.44661321684932,39038.3229955224,0.0,1.0
2003-01-02,6.7,6.7,6.65,6.65,8300,3.55266285429084,3.55266285429084,3.52615044493046,3.52615044493046,15653.047384678,0.0,1.0
2003-01-03,6.72,6.72,6.72,6.72,1000,3.56326781803499,3.56326781803499,3.56326781803499,3.56326781803499,1885.90932345518,0.0,1.0
2003-01-06,6.7,6.77,6.7,6.7,2600,3.55266285429084,3.58978022739537,3.55266285429084,3.55266285429084,4903.36424098348,0.0,1.0
2003-01-07,6.78,6.78,6.72,6.72,2300,3.59508270926745,3.59508270926745,3.56326781803499,3.56326781803499,4337.59144394692,0.0,1.0
2003-01-08,6.73,6.76,6.73,6.76,500,3.56857029990707,3.5844777455233,3.56857029990707,3.5844777455233,942.954661727591,0.0,1.0
2003-01-09,6.73,6.74,6.71,6.71,1300,3.56857029990707,3.57387278177914,3.55796533616292,3.55796533616292,2451.68212049174,0.0,1.0
2003-01-10,6.7,6.78,6.7,6.7,6700,3.55266285429084,3.59508270926745,3.55266285429084,3.55266285429084,12635.5924671497,0.0,1.0
2003-01-13,6.75,6.75,6.66,6.67,6200,3.57917526365122,3.57917526365122,3.53145292680254,3.53675540867461,11692.6378054221,0.0,1.0
2003-01-14,6.76,6.78,6.72,6.72,1900,3.5844777455233,3.59508270926745,3.56326781803499,3.56326781803499,3583.22771456484,0.0,1.0
2003-01-15,6.75,6.75,6.72,6.75,2900,3.57917526365122,3.57917526365122,3.56326781803499,3.57917526365122,5469.13703802003,0.0,1.0
2003-01-16,6.84,6.84,6.76,6.76,4700,3.6268976004999,3.6268976004999,3.5844777455233,3.5844777455233,8863.77382023937,0.0,1.0
2003-01-17,6.85,6.88,6.85,6.85,1100,3.63220008237198,3.64810752798821,3.63220008237198,3.63220008237198,2074.5002558007,0.0,1.0
2003-01-21,6.87,6.9,6.85,6.9,1700,3.64280504611613,3.65871249173236,3.63220008237198,3.65871249173236,3206.04584987381,0.0,1.0
2003-01-22,6.95,6.95,6.85,6.86,2900,3.68522490109274,3.68522490109274,3.63220008237198,3.63750256424405,5469.13703802003,0.0,1.0
2003-01-23,6.92,7.0,6.9,7.0,2600,3.66931745547651,3.71173731045312,3.65871249173236,3.71173731045312,4903.36424098348,0.0,1.0
2003-01-24,6.89,6.96,6.85,6.96,3700,3.65341000986028,3.69052738296481,3.63220008237198,3.69052738296481,6977.86449678418,0.0,1.0
2003-01-27,6.86,6.86,6.86,6.86,600,3.63750256424405,3.63750256424405,3.63750256424405,3.63750256424405,1131.54559407311,0.0,1.0
2003-01-28,6.86,6.86,6.86,6.86,0,3.63750256424405,3.63750256424405,3.63750256424405,3.63750256424405,0,0.0,1.0
2003-01-29,6.85,6.86,6.85,6.86,800,3.63220008237198,3.63750256424405,3.63220008237198,3.63750256424405,1508.72745876415,0.0,1.0
2003-01-30,6.94,6.94,6.86,6.88,2500,3.67992241922066,3.67992241922066,3.63750256424405,3.64810752798821,4714.77330863796,0.0,1.0
2003-01-31,6.88,6.92,6.88,6.92,1100,3.64810752798821,3.66931745547651,3.64810752798821,3.66931745547651,2074.5002558007,0.0,1.0
2003-02-03,6.85,6.88,6.85,6.88,1400,3.63220008237198,3.64810752798821,3.63220008237198,3.64810752798821,2640.27305283726,0.0,1.0
2003-02-04,6.79,6.84,6.79,6.84,9800,3.60038519113952,3.6268976004999,3.60038519113952,3.6268976004999,18481.9113698608,0.0,1.0
2003-02-05,6.74,6.81,6.74,6.8,2500,3.57387278177914,3.61099015488367,3.57387278177914,3.6056876730116,4714.77330863796,0.0,1.0
2003-02-06,6.71,6.74,6.71,6.74,1500,3.55796533616292,3.57387278177914,3.55796533616292,3.57387278177914,2828.86398518277,0.0,1.0
2003-02-07,6.68,6.71,6.68,6.71,900,3.54205789054669,3.55796533616292,3.54205789054669,3.55796533616292,1697.31839110966,0.0,1.0
2003-02-10,6.5,6.7,6.5,6.7,12800,3.44661321684932,3.55266285429084,3.44661321684932,3.55266285429084,24139.6393402264,0.0,1.0
2003-02-11,6.54,6.54,6.5,6.5,9100,3.46782314433763,3.46782314433763,3.44661321684932,3.44661321684932,17161.7748434422,0.0,1.0
2003-02-12,6.6,6.61,6.6,6.6,3300,3.49963803557008,3.50494051744216,3.49963803557008,3.49963803557008,6223.50076740211,0.0,1.0
2003-02-13,6.6,6.65,6.59,6.65,3200,3.49963803557008,3.52615044493046,3.49433555369801,3.52615044493046,6034.90983505659,0.0,1.0
2003-02-14,6.61,6.61,6.6,6.6,600,3.50494051744216,3.50494051744216,3.49963803557008,3.49963803557008,1131.54559407311,0.0,1.0
2003-02-18,6.72,6.72,6.64,6.64,3700,3.56326781803499,3.56326781803499,3.52084796305838,3.52084796305838,6977.86449678418,0.0,1.0
2003-02-19,6.8,6.81,6.71,6.71,2300,3.6056876730116,3.61099015488367,3.55796533616292,3.55796533616292,4337.59144394692,0.0,1.0
2003-02-20,6.77,6.78,6.77,6.78,8400,3.58978022739537,3.59508270926745,3.58978022739537,3.59508270926745,15841.6383170235,0.0,1.0
2003-02-21,6.81,6.81,6.78,6.78,3000,3.61099015488367,3.61099015488367,3.59508270926745,3.59508270926745,5657.72797036556,0.0,1.0
2003-02-24,6.76,6.8,6.76,6.8,5000,3.5844777455233,3.6056876730116,3.5844777455233,3.6056876730116,9429.54661727591,0.0,1.0
2003-02-25,6.71,6.75,6.71,6.75,1700,3.55796533616292,3.57917526365122,3.55796533616292,3.57917526365122,3206.04584987381,0.0,1.0
2003-02-26,6.72,6.73,6.72,6.72,1600,3.56326781803499,3.56857029990707,3.56326781803499,3.56326781803499,3017.4549175283,0.0,1.0
2003-02-27,6.72,6.72,6.72,6.72,500,3.56326781803499,3.56326781803499,3.56326781803499,3.56326781803499,942.954661727592,0.0,1.0
2003-02-28,6.76,6.76,6.72,6.72,1100,3.5844777455233,3.5844777455233,3.56326781803499,3.56326781803499,2074.5002558007,0.0,1.0
2003-03-03,6.82,6.84,6.79,6.79,1000,3.61629263675575,3.6268976004999,3.60038519113952,3.60038519113952,1885.90932345518,0.0,1.0
2003-03-04,6.72,6.82,6.72,6.82,3700,3.56326781803499,3.61629263675575,3.56326781803499,3.61629263675575,6977.86449678418,0.0,1.0
2003-03-05,6.75,6.76,6.73,6.73,1300,3.57917526365122,3.5844777455233,3.56857029990707,3.56857029990707,2451.68212049174,0.0,1.0
2003-03-06,6.77,6.77,6.75,6.75,1200,3.58978022739537,3.58978022739537,3.57917526365122,3.57917526365122,2263.09118814622,0.0,1.0
2003-03-07,6.75,6.77,6.73,6.77,13700,3.57917526365122,3.58978022739537,3.56857029990707,3.58978022739537,25836.957731336,0.0,1.0
2003-03-10,6.77,6.79,6.72,6.79,12600,3.58978022739537,3.60038519113952,3.56326781803499,3.60038519113952,23762.4574755353,0.0,1.0
2003-03-11,6.75,6.76,6.75,6.75,2000,3.57917526365122,3.5844777455233,3.57917526365122,3.57917526365122,3771.81864691037,0.0,1.0
2003-03-12,6.75,6.75,6.75,6.75,200,3.57917526365122,3.57917526365122,3.57917526365122,3.57917526365122,377.181864691037,0.0,1.0
2003-03-13,6.76,6.76,6.75,6.76,2500,3.5844777455233,3.5844777455233,3.57917526365122,3.5844777455233,4714.77330863795,0.0,1.0
2003-03-14,6.77,6.77,6.74,6.75,1100,3.58978022739537,3.58978022739537,3.57387278177914,3.57917526365122,2074.5002558007,0.0,1.0
2003-03-17,6.78,6.79,6.75,6.77,2400,3.59508270926745,3.60038519113952,3.57917526365122,3.58978022739537,4526.18237629244,0.0,1.0
2003-03-18,6.77,6.77,6.77,6.77,500,3.58978022739537,3.58978022739537,3.58978022739537,3.58978022739537,942.954661727592,0.0,1.0
2003-03-19,6.77,6.77,6.77,6.77,400,3.58978022739537,3.58978022739537,3.58978022739537,3.58978022739537,754.363729382074,0.0,1.0
2003-03-20,6.8,6.8,6.78,6.78,1600,3.6056876730116,3.6056876730116,3.59508270926745,3.59508270926745,3017.45491752829,0.0,1.0
2003-03-21,6.78,6.78,6.78,6.78,1200,3.59508270926745,3.59508270926745,3.59508270926745,3.59508270926745,2263.09118814622,0.0,1.0
2003-03-24,6.78,6.82,6.78,6.82,8300,3.59508270926745,3.61629263675575,3.59508270926745,3.61629263675575,15653.047384678,0.0,1.0
2003-03-25,6.78,6.79,6.78,6.79,200,3.59508270926745,3.60038519113952,3.59508270926745,3.60038519113952,377.181864691036,0.0,1.0
2003-03-26,6.83,6.83,6.81,6.81,2200,3.62159511862783,3.62159511862783,3.61099015488367,3.61099015488367,4149.0005116014,0.0,1.0
2003-03-27,6.93,6.93,6.82,6.82,7800,3.67461993734859,3.67461993734859,3.61629263675575,3.61629263675575,14710.0927229504,0.0,1.0
2003-03-28,7.0,7.0,6.92,6.95,7400,3.71173731045312,3.71173731045312,3.66931745547651,3.68522490109274,13955.7289935683,0.0,1.0
2003-03-31,6.91,6.97,6.85,6.97,12500,3.66401497360443,3.69582986483689,3.63220008237198,3.69582986483689,23573.8665431898,0.0,1.0
2003-04-01,6.87,6.9,6.87,6.88,5100,3.64280504611613,3.65871249173236,3.64280504611613,3.64810752798821,9618.13754962144,0.0,1.0
2003-04-02,6.89,6.9,6.87,6.87,700,3.65341000986028,3.65871249173236,3.64280504611613,3.64280504611613,1320.13652641863,0.0,1.0
2003-04-03,6.87,6.89,6.87,6.89,1200,3.64280504611613,3.65341000986028,3.64280504611613,3.65341000986028,2263.09118814622,0.0,1.0
2003-04-04,6.89,6.89,6.88,6.88,200,3.65341000986028,3.65341000986028,3.64810752798821,3.64810752798821,377.181864691037,0.0,1.0
2003-04-07,6.96,6.96,6.9,6.91,2900,3.69052738296481,3.69052738296481,3.65871249173236,3.66401497360443,5469.13703802004,0.0,1.0
2003-04-08,6.93,6.94,6.9,6.94,3200,3.67461993734859,3.67992241922066,3.65871249173236,3.67992241922066,6034.90983505658,0.0,1.0
2003-04-09,7.09,7.09,6.9,6.9,8900,3.7594596473018,3.7594596473018,3.65871249173236,3.65871249173236,16784.5929787511,0.0,1.0
2003-04-10,6.96,7.07,6.96,7.07,1900,3.69052738296481,3.74885468355765,3.69052738296481,3.74885468355765,3583.22771456485,0.0,1.0
2003-04-11,6.94,6.94,6.9,6.93,5100,3.67992241922066,3.67992241922066,3.65871249173236,3.67461993734859,9618.13754962144,0.0,1.0
2003-04-14,6.97,6.97,6.93,6.93,2600,3.69582986483689,3.69582986483689,3.67461993734859,3.67461993734859,4903.36424098348,0.0,1.0
2003-04-15,6.98,6.98,6.9,6.93,3600,3.70113234670896,3.70113234670896,3.65871249173236,3.67461993734859,6789.27356443867,0.0,1.0
2003-04-16,6.96,6.97,6.96,6.97,600,3.69052738296481,3.69582986483689,3.69052738296481,3.69582986483689,1131.54559407311,0.0,1.0
2003-04-17,6.98,6.99,6.98,6.98,500,3.70113234670896,3.70643482858104,3.70113234670896,3.70113234670896,942.954661727593,0.0,1.0
2003-04-21,6.93,7.02,6.93,6.98,2400,3.67461993734859,3.72234227419727,3.67461993734859,3.70113234670896,4526.18237629244,0.0,1.0
2003-04-22,7.0,7.0,6.93,6.93,1400,3.71173731045312,3.71173731045312,3.67461993734859,3.67461993734859,2640.27305283725,0.0,1.0
2003-04-23,7.13,7.13,7.02,7.05,4800,3.7806695747901,3.7806695747901,3.72234227419727,3.7382497198135,9052.36475258489,0.0,1.0
2003-04-24,7.13,7.13,7.13,7.13,1300,3.7806695747901,3.7806695747901,3.7806695747901,3.7806695747901,2451.68212049174,0.0,1.0
2003-04-25,7.04,7.08,7.04,7.08,1600,3.73294723794142,3.75415716542972,3.73294723794142,3.75415716542972,3017.45491752829,0.0,1.0
2003-04-28,7.14,7.14,7.05,7.05,3900,3.78597205666218,3.78597205666218,3.7382497198135,3.7382497198135,7355.04636147521,0.0,1.0
2003-04-29,7.21,7.21,7.15,7.15,1500,3.82308942976671,3.82308942976671,3.79127453853426,3.79127453853426,2828.86398518278,0.0,1.0
2003-04-30,7.25,7.26,7.17,7.17,3400,3.84429935725501,3.84960183912709,3.80187950227841,3.80187950227841,6412.09169974763,0.0,1.0
2003-05-01,7.23,7.23,7.16,7.2,2700,3.83369439351086,3.83369439351086,3.79657702040633,3.81778694789463,5091.955173329,0.0,1.0
2003-05-02,7.27,7.32,7.21,7.21,6800,3.85490432099917,3.88141673035955,3.82308942976671,3.82308942976671,12824.1833994952,0.0,1.0
2003-05-05,7.33,7.4,7.31,7.31,5600,3.88671921223162,3.92383658533615,3.87611424848747,3.87611424848747,10561.092211349,0.0,1.0
2003-05-06,7.38,7.38,7.32,7.37,5500,3.913231621592,3.913231621592,3.88141673035955,3.90792913971992,10372.5012790035,0.0,1.0
2003-05-07,7.37,7.4,7.36,7.39,3500,3.90792913971992,3.92383658533615,3.90262665784785,3.91853410346408,6600.68263209315,0.0,1.0
2003-05-08,7.4,7.43,7.36,7.36,5600,3.92383658533615,3.93974403095238,3.90262665784785,3.90262665784785,10561.092211349,0.0,1.0
2003-05-09,7.37,7.4,7.36,7.4,5000,3.90792913971992,3.92383658533615,3.90262665784785,3.92383658533615,9429.54661727593,0.0,1.0
2003-05-12,7.43,7.44,7.33,7.35,7600,3.93974403095238,3.94504651282446,3.88671921223162,3.89732417597577,14332.9108582594,0.0,1.0
2003-05-13,7.43,7.48,7.43,7.46,2000,3.93974403095238,3.96625644031276,3.93974403095238,3.95565147656861,3771.81864691037,0.0,1.0
2003-05-14,7.38,7.42,7.38,7.42,1300,3.913231621592,3.9344415490803,3.913231621592,3.9344415490803,2451.68212049174,0.0,1.0
2003-05-15,7.42,7.43,7.4,7.43,2400,3.9344415490803,3.93974403095238,3.92383658533615,3.93974403095238,4526.18237629245,0.0,1.0
2003-05-16,7.4,7.42,7.39,7.39,700,3.92383658533615,3.9344415490803,3.91853410346408,3.91853410346408,1320.13652641863,0.0,1.0
2003-05-19,7.38,7.44,7.34,7.43,7100,3.913231621592,3.94504651282446,3.8920216941037,3.93974403095238,13389.9561965318,0.0,1.0
2003-05-20,7.44,7.45,7.37,7.37,5400,3.94504651282446,3.95034899469653,3.90792913971992,3.90792913971992,10183.910346658,0.0,1.0
2003-05-21,7.44,7.44,7.43,7.43,1500,3.94504651282446,3.94504651282446,3.93974403095238,3.93974403095238,2828.86398518277,0.0,1.0
2003-05-22,7.5,7.5,7.44,7.44,5300,3.97686140405691,3.97686140405691,3.94504651282446,3.94504651282446,9995.31941431247,0.0,1.0
2003-05-23,7.53,7.53,7.46,7.53,7700,3.99276884967314,3.99276884967314,3.95565147656861,3.99276884967314,14521.5017906049,0.0,1.0
2003-05-27,7.7,7.75,7.53,7.53,13600,4.08291104149843,4.10942345085881,3.99276884967314,3.99276884967314,25648.3667989905,0.0,1.0
2003-05-28,7.97,7.97,7.75,7.75,13100,4.22607805204448,4.22607805204448,4.10942345085881,4.10942345085881,24705.4121372629,0.0,1.0
2003-05-29,8.0,8.0,7.97,7.97,4100,4.24198549766071,4.24198549766071,4.22607805204448,4.22607805204448,7732.22822616624,0.0,1.0
2003-05-30,7.98,7.98,7.94,7.98,1800,4.23138053391655,4.23138053391655,4.21017060642825,4.23138053391655,3394.63678221933,0.0,1.0
2003-06-02,7.99,8.0,7.97,7.97,9200,4.23668301578863,4.24198549766071,4.22607805204448,4.22607805204448,17350.3657757877,0.0,1.0
2003-06-03,7.99,8.01,7.99,8.0,3200,4.23668301578863,4.24728797953278,4.23668301578863,4.24198549766071,6034.90983505659,0.0,1.0
2003-06-04,8.04,8.04,7.94,7.97,2900,4.26319542514901,4.26319542514901,4.21017060642825,4.22607805204448,5469.13703802003,0.0,1.0
2003-06-05,8.18,8.18,8.05,8.05,4400,4.33743017135807,4.33743017135807,4.26849790702108,4.26849790702108,8298.00102320281,0.0,1.0
2003-06-06,8.84,8.84,8.23,8.23,15000,4.68739397491508,4.68739397491508,4.36394258071845,4.36394258071845,28288.6398518277,0.0,1.0
2003-06-09,8.64,8.67,8.63,8.64,8700,4.58134433747356,4.59725178308979,4.57604185560149,4.58134433747356,16407.4111140601,0.0,1.0
2003-06-10,8.43,8.62,8.43,8.62,4700,4.46999221815997,4.57073937372941,4.46999221815997,4.57073937372941,8863.77382023936,0.0,1.0
2003-06-11,8.43,8.48,8.42,8.44,3900,4.46999221815997,4.49650462752035,4.46468973628789,4.47529470003204,7355.04636147521,0.0,1.0
2003-06-12,8.15,8.39,8.1,8.35,16300,4.32152272574184,4.44878229067166,4.29501031638146,4.42757236318336,30740.3219723195,0.0,1.0
2003-06-13,8.2,8.21,8.15,8.15,3800,4.34803513510222,4.3533376169743,4.32152272574184,4.32152272574184,7166.4554291297,0.0,1.0
2003-06-16,8.15,8.25,8.12,8.12,11000,4.32152272574184,4.3745475444626,4.30561528012561,4.30561528012561,20745.002558007,0.0,1.0
2003-06-17,8.3,8.3,8.16,8.16,8600,4.40105995382298,4.40105995382298,4.32682520761392,4.32682520761392,16218.8201817146,0.0,1.0
2003-06-18,8.1,8.3,7.95,8.3,20700,4.29501031638146,4.40105995382298,4.21547308830033,4.40105995382298,39038.3229955223,0.0,1.0
2003-06-19,8.06,8.11,8.01,8.11,3900,4.27380038889316,4.30031279825354,4.24728797953278,4.30031279825354,7355.04636147522,0.0,1.0
2003-06-20,8.0,8.06,8.0,8.05,1300,4.24198549766071,4.27380038889316,4.24198549766071,4.26849790702108,2451.68212049174,0.0,1.0
2003-06-23,8.0,8.02,8.0,8.0,1800,4.24198549766071,4.25259046140486,4.24198549766071,4.24198549766071,3394.63678221933,0.0,1.0
2003-06-24,8.05,8.05,8.0,8.02,1800,4.26849790702108,4.26849790702108,4.24198549766071,4.25259046140486,3394.63678221933,0.0,1.0
2003-06-25,7.99,8.01,7.99,8.01,700,4.23668301578863,4.24728797953278,4.23668301578863,4.24728797953278,1320.13652641863,0.0,1.0
2003-06-26,7.99,8.0,7.96,8.0,3900,4.23668301578863,4.24198549766071,4.2207755701724,4.24198549766071,7355.04636147521,0.0,1.0
2003-06-27,7.98,7.98,7.96,7.96,1400,4.23138053391655,4.23138053391655,4.2207755701724,4.2207755701724,2640.27305283726,0.0,1.0
2003-06-30,7.96,8.06,7.96,8.02,1800,4.2207755701724,4.27380038889316,4.2207755701724,4.25259046140486,3394.63678221933,0.0,1.0
2003-07-01,7.96,7.96,7.96,7.96,300,4.2207755701724,4.2207755701724,4.2207755701724,4.2207755701724,565.772797036555,0.0,1.0
2003-07-02,8.05,8.05,7.95,7.95,2700,4.26849790702108,4.26849790702108,4.21547308830033,4.21547308830033,5091.955173329,0.0,1.0
2003-07-03,8.0,8.0,8.0,8.0,1100,4.24198549766071,4.24198549766071,4.24198549766071,4.24198549766071,2074.5002558007,0.0,1.0
2003-07-07,8.15,8.2,8.0,8.04,4300,4.32152272574184,4.34803513510222,4.24198549766071,4.26319542514901,8109.4100908573,0.0,1.0
2003-07-08,8.3,8.3,8.1,8.23,12300,4.40105995382298,4.40105995382298,4.29501031638146,4.36394258071845,23196.6846784988,0.0,1.0
2003-07-09,8.2,8.35,8.2,8.29,9000,4.34803513510222,4.42757236318336,4.34803513510222,4.3957574719509,16973.1839110967,0.0,1.0
2003-07-10,8.14,8.2,8.1,8.2,4000,4.31622024386977,4.34803513510222,4.29501031638146,4.34803513510222,7543.63729382073,0.0,1.0
2003-07-11,8.15,8.15,8.05,8.05,4800,4.32152272574184,4.32152272574184,4.26849790702108,4.26849790702108,9052.36475258489,0.0,1.0
2003-07-14,8.06,8.16,8.02,8.15,8500,4.27380038889316,4.32682520761392,4.25259046140486,4.32152272574184,16030.2292493691,0.0,1.0
2003-07-15,8.02,8.08,8.0,8.08,2600,4.25259046140486,4.28440535263731,4.24198549766071,4.28440535263731,4903.36424098347,0.0,1.0
2003-07-16,8.02,8.02,8.01,8.01,200,4.25259046140486,4.25259046140486,4.24728797953278,4.24728797953278,377.181864691036,0.0,1.0
2003-07-17,8.18,8.2,7.95,8.0,5500,4.33743017135807,4.34803513510222,4.21547308830033,4.24198549766071,10372.5012790035,0.0,1.0
2003-07-18,8.1,8.13,8.1,8.13,1700,4.29501031638146,4.31091776199769,4.29501031638146,4.31091776199769,3206.04584987381,0.0,1.0
2003-07-21,8.11,8.11,8.11,8.11,100,4.30031279825354,4.30031279825354,4.30031279825354,4.30031279825354,188.590932345518,0.0,1.0
2003-07-22,8.14,8.14,8.1,8.1,1200,4.31622024386977,4.31622024386977,4.29501031638146,4.29501031638146,2263.09118814622,0.0,1.0
2003-07-23,8.18,8.18,8.18,8.18,2000,4.33743017135807,4.33743017135807,4.33743017135807,4.33743017135807,3771.81864691037,0.0,1.0
2003-07-24,8.2,8.2,8.2,8.2,200,4.34803513510222,4.34803513510222,4.34803513510222,4.34803513510222,377.181864691037,0.0,1.0
2003-07-25,8.25,8.26,8.18,8.18,1700,4.3745475444626,4.37985002633468,4.33743017135807,4.33743017135807,3206.04584987381,0.0,1.0
2003-07-28,8.46,8.5,8.39,8.39,15400,4.4858996637762,4.5071095912645,4.44878229067166,4.44878229067166,29043.0035812098,0.0,1.0
2003-07-29,8.52,8.52,8.43,8.46,13200,4.51771455500865,4.51771455500865,4.46999221815997,4.4858996637762,24894.0030696084,0.0,1.0
2003-07-30,8.49,8.54,8.44,8.52,3200,4.50180710939242,4.5283195187528,4.47529470003204,4.51771455500865,6034.90983505659,0.0,1.0
2003-07-31,8.58,8.58,8.5,8.5,3300,4.54952944624111,4.54952944624111,4.5071095912645,4.5071095912645,6223.5007674021,0.0,1.0
2003-08-01,8.56,8.56,8.53,8.54,1900,4.53892448249695,4.53892448249695,4.52301703688073,4.5283195187528,3583.22771456485,0.0,1.0
2003-08-04,8.63,8.7,8.61,8.7,5700,4.57604185560149,4.61315922870602,4.56543689185733,4.61315922870602,10749.6831436945,0.0,1.0
2003-08-05,8.66,8.7,8.62,8.68,3500,4.59194930121771,4.61315922870602,4.57073937372941,4.60255426496186,6600.68263209315,0.0,1.0
2003-08-06,8.71,8.75,8.66,8.66,7900,4.61846171057809,4.6396716380664,4.59194930121771,4.59194930121771,14898.683655296,0.0,1.0
2003-08-07,8.66,8.72,8.66,8.68,6200,4.59194930121771,4.62376419245017,4.59194930121771,4.60255426496186,11692.6378054221,0.0,1.0
2003-08-08,8.57,8.65,8.57,8.61,1800,4.54422696436903,4.58664681934564,4.54422696436903,4.56543689185733,3394.63678221933,0.0,1.0
2003-08-11,8.55,8.61,8.4,8.61,7300,4.53362200062488,4.56543689185733,4.45408477254374,4.56543689185733,13767.1380612228,0.0,1.0
2003-08-12,8.38,8.51,8.38,8.51,3300,4.44347980879959,4.51241207313657,4.44347980879959,4.51241207313657,6223.5007674021,0.0,1.0
2003-08-13,8.38,8.38,8.33,8.33,1000,4.44347980879959,4.44347980879959,4.41696739943921,4.41696739943921,1885.90932345518,0.0,1.0
2003-08-14,8.37,8.37,8.36,8.36,1100,4.43817732692751,4.43817732692751,4.43287484505544,4.43287484505544,2074.5002558007,0.0,1.0
2003-08-15,8.6,8.6,8.37,8.37,4600,4.56013440998526,4.56013440998526,4.43817732692751,4.43817732692751,8675.18288789384,0.0,1.0
2003-08-18,8.55,8.57,8.48,8.57,1400,4.53362200062488,4.54422696436903,4.49650462752035,4.54422696436903,2640.27305283726,0.0,1.0
2003-08-19,8.63,8.63,8.49,8.5,4600,4.57604185560149,4.57604185560149,4.50180710939242,4.5071095912645,8675.18288789384,0.0,1.0
2003-08-20,8.38,8.65,8.38,8.65,7000,4.44347980879959,4.58664681934564,4.44347980879959,4.58664681934564,13201.3652641863,0.0,1.0
2003-08-21,8.49,8.49,8.4,8.4,5500,4.50180710939242,4.50180710939242,4.45408477254374,4.45408477254374,10372.5012790035,0.0,1.0
2003-08-22,8.5,8.5,8.45,8.47,2300,4.5071095912645,4.5071095912645,4.48059718190412,4.49120214564827,4337.59144394692,0.0,1.0
2003-08-25,8.55,8.57,8.52,8.52,1400,4.53362200062488,4.54422696436903,4.51771455500865,4.51771455500865,2640.27305283726,0.0,1.0
2003-08-26,8.57,8.6,8.55,8.56,3000,4.54422696436903,4.56013440998526,4.53362200062488,4.53892448249695,5657.72797036555,0.0,1.0
2003-08-27,8.69,8.69,8.6,8.6,10800,4.60785674683394,4.60785674683394,4.56013440998526,4.56013440998526,20367.820693316,0.0,1.0
2003-08-28,8.73,8.74,8.68,8.69,10600,4.62906667432224,4.63436915619432,4.60255426496186,4.60785674683394,19990.638828625,0.0,1.0
2003-08-29,8.78,8.78,8.73,8.73,13600,4.65557908368262,4.65557908368262,4.62906667432224,4.62906667432224,25648.3667989905,0.0,1.0
2003-09-02,8.87,8.9,8.8,8.8,2500,4.70330142053131,4.71920886614753,4.66618404742678,4.66618404742678,4714.77330863795,0.0,1.0
2003-09-03,8.92,8.97,8.9,8.9,10100,4.72981382989169,4.75632623925207,4.71920886614753,4.71920886614753,19047.6841668973,0.0,1.0
2003-09-04,8.94,8.96,8.82,8.82,11200,4.74041879363584,4.75102375737999,4.67678901117093,4.67678901117093,21122.184422698,0.0,1.0
2003-09-05,8.85,8.94,8.85,8.94,12100,4.69269645678715,4.74041879363584,4.69269645678715,4.74041879363584,22819.5028138077,0.0,1.0
2003-09-08,8.75,8.83,8.7,8.83,9600,4.6396716380664,4.682091493043,4.61315922870602,4.682091493043,18104.7295051697,0.0,1.0
2003-09-09,8.7,8.83,8.69,8.79,15200,4.61315922870602,4.682091493043,4.60785674683394,4.6608815655547,28665.8217165188,0.0,1.0
2003-09-10,8.55,8.7,8.54,8.69,4900,4.53362200062488,4.61315922870602,4.5283195187528,4.60785674683394,9240.9556849304,0.0,1.0
2003-09-11,8.54,8.6,8.49,8.5,20500,4.5283195187528,4.56013440998526,4.50180710939242,4.5071095912645,38661.1411308313,0.0,1.0
2003-09-12,8.48,8.54,8.48,8.54,3100,4.49650462752035,4.5283195187528,4.49650462752035,4.5283195187528,5846.31890271107,0.0,1.0
2003-09-15,8.52,8.52,8.49,8.52,1400,4.51771455500865,4.51771455500865,4.50180710939242,4.51771455500865,2640.27305283726,0.0,1.0
2003-09-16,8.56,8.57,8.53,8.53,1500,4.53892448249695,4.54422696436903,4.52301703688073,4.52301703688073,2828.86398518278,0.0,1.0
2003-09-17,8.67,8.68,8.55,8.55,2900,4.59725178308979,4.60255426496186,4.53362200062488,4.53362200062488,5469.13703802003,0.0,1.0
2003-09-18,8.85,8.85,8.72,8.72,8600,4.69269645678715,4.69269645678715,4.62376419245017,4.62376419245017,16218.8201817146,0.0,1.0
2003-09-19,8.84,8.87,8.77,8.87,4100,4.68739397491508,4.70330142053131,4.65027660181055,4.70330142053131,7732.22822616625,0.0,1.0
2003-09-22,8.86,8.92,8.81,8.83,6700,4.69799893865923,4.72981382989169,4.67148652929885,4.682091493043,12635.5924671497,0.0,1.0
2003-09-23,8.92,8.94,8.83,8.87,6500,4.72981382989169,4.74041879363584,4.682091493043,4.70330142053131,12258.4106024587,0.0,1.0
2003-09-24,8.86,8.92,8.85,8.91,1300,4.69799893865923,4.72981382989169,4.69269645678715,4.72451134801961,2451.68212049174,0.0,1.0
2003-09-25,8.79,8.84,8.79,8.84,6000,4.6608815655547,4.68739397491508,4.6608815655547,4.68739397491508,11315.4559407311,0.0,1.0
2003-09-26,8.65,8.79,8.65,8.79,9900,4.58664681934564,4.6608815655547,4.58664681934564,4.6608815655547,18670.5023022063,0.0,1.0
2003-09-29,8.6,8.65,8.6,8.61,4400,4.56013440998526,4.58664681934564,4.56013440998526,4.56543689185733,8298.0010232028,0.0,1.0
2003-09-30,8.6,8.6,8.6,8.6,1000,4.56013440998526,4.56013440998526,4.56013440998526,4.56013440998526,1885.90932345518,0.0,1.0
2003-10-01,8.59,8.63,8.58,8.63,4900,4.55483192811318,4.57604185560149,4.54952944624111,4.57604185560149,9240.9556849304,0.0,1.0
2003-10-02,8.6,8.61,8.58,8.61,2500,4.56013440998526,4.56543689185733,4.54952944624111,4.56543689185733,4714.77330863796,0.0,1.0
2003-10-03,8.6,8.6,8.58,8.6,8000,4.56013440998526,4.56013440998526,4.54952944624111,4.56013440998526,15087.2745876415,0.0,1.0
2003-10-06,8.55,8.55,8.45,8.55,6400,4.53362200062488,4.53362200062488,4.48059718190412,4.53362200062488,12069.8196701132,0.0,1.0
2003-10-07,8.55,8.6,8.51,8.52,6800,4.53362200062488,4.56013440998526,4.51241207313657,4.51771455500865,12824.1833994952,0.0,1.0
2003-10-08,8.55,8.56,8.55,8.56,1800,4.53362200062488,4.53892448249695,4.53362200062488,4.53892448249695,3394.63678221933,0.0,1.0
2003-10-09,8.55,8.58,8.5,8.58,7100,4.53362200062488,4.54952944624111,4.5071095912645,4.54952944624111,13389.9561965318,0.0,1.0
2003-10-10,8.55,8.58,8.54,8.58,2600,4.53362200062488,4.54952944624111,4.5283195187528,4.54952944624111,4903.36424098348,0.0,1.0
2003-10-13,8.57,8.61,8.55,8.6,20400,4.54422696436903,4.56543689185733,4.53362200062488,4.56013440998526,38472.5501984857,0.0,1.0
2003-10-14,8.26,8.52,8.26,8.52,41000,4.37985002633468,4.51771455500865,4.37985002633468,4.51771455500865,77322.2822616625,0.0,1.0
2003-10-15,8.28,8.28,8.25,8.26,8300,4.39045499007883,4.39045499007883,4.3745475444626,4.37985002633468,15653.047384678,0.0,1.0
2003-10-16,8.25,8.26,8.25,8.26,3100,4.3745475444626,4.37985002633468,4.3745475444626,4.37985002633468,5846.31890271107,0.0,1.0
2003-10-17,8.17,8.17,8.1,8.1,10000,4.33212768948599,4.33212768948599,4.29501031638146,4.29501031638146,18859.0932345519,0.0,1.0
2003-10-20,8.2,8.2,8.18,8.18,4500,4.34803513510222,4.34803513510222,4.33743017135807,4.33743017135807,8486.59195554833,0.0,1.0
2003-10-21,8.2,8.26,8.2,8.21,4500,4.34803513510222,4.37985002633468,4.34803513510222,4.3533376169743,8486.59195554833,0.0,1.0
2003-10-22,8.1,8.2,8.1,8.2,6900,4.29501031638146,4.34803513510222,4.29501031638146,4.34803513510222,13012.7743318408,0.0,1.0
2003-10-23,8.09,8.16,8.08,8.1,2900,4.28970783450939,4.32682520761392,4.28440535263731,4.29501031638146,5469.13703802003,0.0,1.0
2003-10-24,8.17,8.18,8.09,8.09,2400,4.33212768948599,4.33743017135807,4.28970783450939,4.28970783450939,4526.18237629245,0.0,1.0
2003-10-27,8.07,8.16,8.05,8.15,7200,4.27910287076524,4.32682520761392,4.26849790702108,4.32152272574184,13578.5471288773,0.0,1.0
2003-10-28,8.21,8.21,8.08,8.08,3600,4.3533376169743,4.3533376169743,4.28440535263731,4.28440535263731,6789.27356443866,0.0,1.0
2003-10-29,8.21,8.27,8.21,8.26,1800,4.3533376169743,4.38515250820675,4.3533376169743,4.37985002633468,3394.63678221933,0.0,1.0
2003-10-30,8.16,8.22,8.15,8.16,2400,4.32682520761392,4.35864009884637,4.32152272574184,4.32682520761392,4526.18237629244,0.0,1.0
2003-10-31,8.34,8.34,8.21,8.21,2000,4.42226988131128,4.42226988131128,4.3533376169743,4.3533376169743,3771.81864691037,0.0,1.0
2003-11-03,8.37,8.41,8.36,8.36,4400,4.43817732692751,4.45938725441582,4.43287484505544,4.43287484505544,8298.00102320281,0.0,1.0
2003-11-04,8.49,8.49,8.45,8.45,1400,4.50180710939242,4.50180710939242,4.48059718190412,4.48059718190412,2640.27305283726,0.0,1.0
2003-11-05,8.55,8.6,8.49,8.49,12200,4.53362200062488,4.56013440998526,4.50180710939242,4.50180710939242,23008.0937461532,0.0,1.0
2003-11-06,8.49,8.58,8.48,8.58,6000,4.50180710939242,4.54952944624111,4.49650462752035,4.54952944624111,11315.4559407311,0.0,1.0
2003-11-07,8.53,8.54,8.51,8.54,2100,4.52301703688073,4.5283195187528,4.51241207313657,4.5283195187528,3960.40957925588,0.0,1.0
2003-11-10,8.56,8.6,8.48,8.48,8200,4.53892448249695,4.56013440998526,4.49650462752035,4.49650462752035,15464.4564523325,0.0,1.0
2003-11-11,8.52,8.52,8.51,8.52,2500,4.51771455500865,4.51771455500865,4.51241207313657,4.51771455500865,4714.77330863796,0.0,1.0
2003-11-12,8.6,8.6,8.5,8.5,10900,4.56013440998526,4.56013440998526,4.5071095912645,4.5071095912645,20556.4116256615,0.0,1.0
2003-11-13,8.54,8.55,8.54,8.55,2600,4.5283195187528,4.53362200062488,4.5283195187528,4.53362200062488,4903.36424098348,0.0,1.0
2003-11-14,8.6,8.79,8.54,8.54,50500,4.56013440998526,4.6608815655547,4.5283195187528,4.5283195187528,95238.4208344867,0.0,1.0
2003-11-17,8.6,8.85,8.6,8.65,22100,4.56013440998526,4.69269645678715,4.56013440998526,4.58664681934564,41678.5960483595,0.0,1.0
2003-11-18,8.59,8.61,8.59,8.6,11500,4.55483192811318,4.56543689185733,4.55483192811318,4.56013440998526,21687.9572197346,0.0,1.0
2003-11-19,8.65,8.8,8.55,8.55,19900,4.58664681934564,4.66618404742678,4.53362200062488,4.53362200062488,37529.5955367581,0.0,1.0
2003-11-20,8.65,8.7,8.62,8.68,23000,4.58664681934564,4.61315922870602,4.57073937372941,4.60255426496186,43375.9144394692,0.0,1.0
2003-11-21,8.61,8.65,8.6,8.65,9000,4.56543689185733,4.58664681934564,4.56013440998526,4.58664681934564,16973.1839110967,0.0,1.0
2003-11-24,8.55,8.68,8.45,8.65,42700,4.53362200062488,4.60255426496186,4.48059718190412,4.58664681934564,80528.3281115363,0.0,1.0
2003-11-25,8.12,8.35,7.81,7.81,40500,4.68739397491508,4.82016498651982,4.50844174188261,4.50844174188261,70158.3868904379,0.72,1.0
2003-11-26,8.13,8.15,8.11,8.11,11500,4.69316662759355,4.70471193295048,4.68162132223661,4.68162132223661,19921.5172651861,0.0,1.0
2003-11-28,8.18,8.18,8.15,8.15,2800,4.72202989098588,4.72202989098588,4.70471193295048,4.70471193295048,4850.45637761053,0.0,1.0
2003-12-01,8.15,8.2,8.13,8.2,4100,4.70471193295048,4.73357519634281,4.69316662759355,4.73357519634281,7102.45398150113,0.0,1.0
2003-12-02,8.12,8.14,8.11,8.14,9000,4.68739397491508,4.69893928027201,4.68162132223661,4.69893928027201,15590.7526423195,0.0,1.0
2003-12-03,7.97,8.07,7.97,8.07,9200,4.60080418473808,4.65853071152275,4.60080418473808,4.65853071152275,15937.2138121489,0.0,1.0
2003-12-04,7.98,8.0,7.97,8.0,1000,4.60657683741654,4.61812214277348,4.60080418473808,4.61812214277348,1732.30584914662,0.0,1.0
2003-12-05,7.79,7.97,7.76,7.97,18100,4.49689643652567,4.60080418473808,4.47957847849027,4.60080418473808,31354.7358695538,0.0,1.0
2003-12-08,7.8,7.87,7.8,7.84,8200,4.50266908920414,4.54307765795341,4.50266908920414,4.52575969991801,14204.9079630023,0.0,1.0
2003-12-09,7.8,7.8,7.75,7.75,3700,4.50266908920414,4.50266908920414,4.47380582581181,4.47380582581181,6409.53164184248,0.0,1.0
2003-12-10,7.81,7.81,7.75,7.75,2600,4.50844174188261,4.50844174188261,4.47380582581181,4.47380582581181,4503.9952077812,0.0,1.0
2003-12-11,7.8,7.84,7.79,7.84,5800,4.50266908920414,4.52575969991801,4.49689643652567,4.52575969991801,10047.3739250504,0.0,1.0
2003-12-12,7.79,7.82,7.76,7.8,4400,4.49689643652567,4.51421439456107,4.47957847849027,4.50266908920414,7622.14573624512,0.0,1.0
2003-12-15,7.82,7.89,7.78,7.89,6700,4.51421439456107,4.55462296331034,4.49112378384721,4.55462296331034,11606.4491892823,0.0,1.0
2003-12-16,7.81,7.82,7.8,7.82,1600,4.50844174188261,4.51421439456107,4.50266908920414,4.51421439456107,2771.68935863458,0.0,1.0
2003-12-17,7.82,7.85,7.82,7.85,14000,4.51421439456107,4.53153235259647,4.51421439456107,4.53153235259647,24252.2818880527,0.0,1.0
2003-12-18,7.91,7.98,7.87,7.87,7400,4.56616826866728,4.60657683741654,4.54307765795341,4.54307765795341,12819.0632836849,0.0,1.0
2003-12-19,7.96,8.0,7.93,7.93,3500,4.59503153205961,4.61812214277348,4.57771357402421,4.57771357402421,6063.07047201316,0.0,1.0
2003-12-22,7.89,7.99,7.89,7.95,6000,4.55462296331034,4.61234949009501,4.55462296331034,4.58925887938114,10393.8350948797,0.0,1.0
2003-12-23,7.81,7.84,7.81,7.84,3000,4.50844174188261,4.52575969991801,4.50844174188261,4.52575969991801,5196.91754743985,0.0,1.0
2003-12-24,7.85,7.86,7.82,7.82,5800,4.53153235259647,4.53730500527494,4.51421439456107,4.51421439456107,10047.3739250504,0.0,1.0
2003-12-26,7.89,7.9,7.87,7.87,7400,4.55462296331034,4.56039561598881,4.54307765795341,4.54307765795341,12819.063283685,0.0,1.0
2003-12-29,8.15,8.2,7.89,7.9,38800,4.70471193295048,4.73357519634281,4.55462296331034,4.56039561598881,67213.4669468887,0.0,1.0
2003-12-30,8.1,8.14,8.05,8.1,22900,4.67584866955815,4.69893928027201,4.64698540616581,4.67584866955815,39669.8039454575,0.0,1.0
2003-12-31,8.05,8.09,8.01,8.09,3900,4.64698540616581,4.67007601687968,4.62389479545194,4.67007601687968,6755.99281167181,0.0,1.0
2004-01-02,8.07,8.08,8.05,8.05,1400,4.65853071152275,4.66430336420121,4.64698540616581,4.64698540616581,2425.22818880526,0.0,1.0
2004-01-05,8.24,8.25,8.03,8.05,19200,4.75666580705668,4.76243845973515,4.63544010080888,4.64698540616581,33260.272303615,0.0,1.0
2004-01-06,8.2,8.29,8.13,8.29,17400,4.73357519634281,4.78552907044901,4.69316662759355,4.78552907044901,30142.1217751512,0.0,1.0
2004-01-07,8.3,8.34,8.15,8.15,16300,4.79130172312748,4.81439233384135,4.70471193295048,4.70471193295048,28236.5853410899,0.0,1.0
2004-01-08,8.4,8.49,8.21,8.25,22500,4.84902824991215,4.90098212401835,4.73934784902128,4.76243845973515,38976.8816057989,0.0,1.0
2004-01-09,8.17,8.35,8.17,8.35,6600,4.71625723830741,4.82016498651982,4.71625723830741,4.82016498651982,11433.2186043677,0.0,1.0
2004-01-12,8.11,8.17,8.02,8.12,6300,4.68162132223661,4.71625723830741,4.62966744813041,4.68739397491508,10913.5268496237,0.0,1.0
2004-01-13,8.27,8.3,8.15,8.15,5800,4.77398376509208,4.79130172312748,4.70471193295048,4.70471193295048,10047.3739250504,0.0,1.0
2004-01-14,8.25,8.28,8.24,8.28,4600,4.76243845973515,4.77975641777055,4.75666580705668,4.77975641777055,7968.60690607443,0.0,1.0
2004-01-15,8.23,8.25,8.23,8.25,3500,4.75089315437821,4.76243845973515,4.75089315437821,4.76243845973515,6063.07047201316,0.0,1.0
2004-01-16,8.11,8.18,8.11,8.18,3500,4.68162132223661,4.72202989098588,4.68162132223661,4.72202989098588,6063.07047201316,0.0,1.0
2004-01-20,8.25,8.25,8.05,8.07,15900,4.76243845973515,4.76243845973515,4.64698540616581,4.65853071152275,27543.6630014312,0.0,1.0
2004-01-21,8.11,8.25,8.1,8.25,14400,4.68162132223661,4.76243845973515,4.67584866955815,4.76243845973515,24945.2042277113,0.0,1.0
2004-01-22,8.14,8.16,8.11,8.16,7700,4.69893928027201,4.71048458562895,4.68162132223661,4.71048458562895,13338.755038429,0.0,1.0
2004-01-23,8.2,8.22,8.14,8.14,10000,4.73357519634281,4.74512050169975,4.69893928027201,4.69893928027201,17323.0584914662,0.0,1.0
2004-01-26,8.19,8.28,8.11,8.13,21700,4.72780254366435,4.77975641777055,4.68162132223661,4.69316662759355,37591.0369264816,0.0,1.0
2004-01-27,8.2,8.26,8.18,8.2,9600,4.73357519634281,4.76821111241362,4.72202989098588,4.73357519634281,16630.1361518075,0.0,1.0
2004-01-28,8.2,8.25,8.2,8.25,12100,4.73357519634281,4.76243845973515,4.73357519634281,4.76243845973515,20960.9007746741,0.0,1.0
2004-01-29,8.14,8.2,8.14,8.2,12100,4.69893928027201,4.73357519634281,4.69893928027201,4.73357519634281,20960.9007746741,0.0,1.0
2004-01-30,8.15,8.15,8.11,8.14,3400,4.70471193295048,4.70471193295048,4.68162132223661,4.69893928027201,5889.8398870985,0.0,1.0
2004-02-02,8.48,8.48,8.18,8.23,48700,4.89520947133989,4.89520947133989,4.72202989098588,4.75089315437821,84363.2948534402,0.0,1.0
2004-02-03,8.51,8.71,8.5,8.5,22100,4.91252742937529,5.02798048294462,4.90675477669682,4.90675477669682,38283.9592661402,0.0,1.0
2004-02-04,8.35,8.42,8.26,8.42,3900,4.82016498651982,4.86057355526908,4.76821111241362,4.86057355526908,6755.9928116718,0.0,1.0
2004-02-05,8.19,8.36,8.19,8.36,5100,4.72780254366435,4.82593763919828,4.72780254366435,4.82593763919828,8834.75983064774,0.0,1.0
2004-02-06,8.16,8.19,8.15,8.19,2500,4.71048458562895,4.72780254366435,4.70471193295048,4.72780254366435,4330.76462286654,0.0,1.0
2004-02-09,8.04,8.25,8.01,8.14,12900,4.64121275348734,4.76243845973515,4.62389479545194,4.69893928027201,22346.7454539914,0.0,1.0
2004-02-10,8.0,8.03,7.96,8.0,14000,4.61812214277348,4.63544010080888,4.59503153205961,4.61812214277348,24252.2818880526,0.0,1.0
2004-02-11,8.02,8.03,8.0,8.02,1700,4.62966744813041,4.63544010080888,4.61812214277348,4.62966744813041,2944.91994354925,0.0,1.0
2004-02-12,8.03,8.03,7.93,8.0,9500,4.63544010080888,4.63544010080888,4.57771357402421,4.61812214277348,16456.9055668928,0.0,1.0
2004-02-13,8.01,8.06,8.01,8.05,1800,4.62389479545194,4.65275805884428,4.62389479545194,4.64698540616581,3118.15052846391,0.0,1.0
2004-02-17,8.02,8.06,7.95,8.0,67200,4.62966744813041,4.65275805884428,4.58925887938114,4.61812214277348,116410.953062653,0.0,1.0
2004-02-18,8.2,8.2,8.02,8.02,25800,4.73357519634281,4.73357519634281,4.62966744813041,4.62966744813041,44693.4909079827,0.0,1.0
2004-02-19,8.12,8.2,8.12,8.2,2100,4.68739397491508,4.73357519634281,4.68739397491508,4.73357519634281,3637.84228320789,0.0,1.0
2004-02-20,8.12,8.12,7.93,8.07,9400,4.68739397491508,4.68739397491508,4.57771357402421,4.65853071152275,16283.6749819782,0.0,1.0
2004-02-23,8.0,8.13,8.0,8.13,2700,4.61812214277348,4.69316662759355,4.61812214277348,4.69316662759355,4677.22579269586,0.0,1.0
2004-02-24,7.95,8.05,7.95,8.0,8800,4.58925887938114,4.64698540616581,4.58925887938114,4.61812214277348,15244.2914724902,0.0,1.0
2004-02-25,8.06,8.08,7.95,7.95,4300,4.65275805884428,4.66430336420121,4.58925887938114,4.58925887938114,7448.91515133045,0.0,1.0
2004-02-26,8.01,8.01,8.01,8.01,500,4.62389479545194,4.62389479545194,4.62389479545194,4.62389479545194,866.152924573309,0.0,1.0
2004-02-27,7.94,8.0,7.94,8.0,15000,4.58348622670268,4.61812214277348,4.58348622670268,4.61812214277348,25984.5877371992,0.0,1.0
2004-03-01,8.0,8.0,7.96,7.98,2800,4.61812214277348,4.61812214277348,4.59503153205961,4.60657683741654,4850.45637761052,0.0,1.0
2004-03-02,7.98,8.0,7.98,8.0,1700,4.60657683741654,4.61812214277348,4.60657683741654,4.61812214277348,2944.91994354925,0.0,1.0
2004-03-03,8.0,8.02,7.97,7.97,2500,4.61812214277348,4.62966744813041,4.60080418473808,4.60080418473808,4330.76462286654,0.0,1.0
2004-03-04,7.98,7.99,7.95,7.99,4400,4.60657683741654,4.61234949009501,4.58925887938114,4.61234949009501,7622.14573624512,0.0,1.0
2004-03-05,7.96,7.96,7.85,7.95,13900,4.59503153205961,4.59503153205961,4.53153235259647,4.58925887938114,24079.051303138,0.0,1.0
2004-03-08,7.86,7.94,7.86,7.94,8100,4.53730500527494,4.58348622670268,4.53730500527494,4.58348622670268,14031.6773780876,0.0,1.0
2004-03-09,7.85,7.86,7.81,7.81,18200,4.53153235259647,4.53730500527494,4.50844174188261,4.50844174188261,31527.9664544684,0.0,1.0
2004-03-10,7.94,7.94,7.87,7.87,13600,4.58348622670268,4.58348622670268,4.54307765795341,4.54307765795341,23559.359548394,0.0,1.0
2004-03-11,7.95,8.01,7.91,7.91,11300,4.58925887938114,4.62389479545194,4.56616826866728,4.56616826866728,19575.0560953568,0.0,1.0
2004-03-12,8.11,8.11,7.97,8.02,34500,4.68162132223661,4.68162132223661,4.60080418473808,4.62966744813041,59764.5517955583,0.0,1.0
2004-03-15,8.05,8.08,8.05,8.06,6100,4.64698540616581,4.66430336420121,4.64698540616581,4.65275805884428,10567.0656797944,0.0,1.0
2004-03-16,8.12,8.12,8.05,8.05,6200,4.68739397491508,4.68739397491508,4.64698540616581,4.64698540616581,10740.296264709,0.0,1.0
2004-03-17,7.94,8.12,7.94,8.12,9700,4.58348622670268,4.68739397491508,4.58348622670268,4.68739397491508,16803.3667367222,0.0,1.0
2004-03-18,7.94,7.94,7.94,7.94,600,4.58348622670268,4.58348622670268,4.58348622670268,4.58348622670268,1039.38350948797,0.0,1.0
2004-03-19,7.94,7.94,7.86,7.9,2700,4.58348622670268,4.58348622670268,4.53730500527494,4.56039561598881,4677.22579269586,0.0,1.0
2004-03-22,7.91,7.93,7.91,7.93,2800,4.56616826866728,4.57771357402421,4.56616826866728,4.57771357402421,4850.45637761052,0.0,1.0
2004-03-23,7.92,7.92,7.91,7.91,2100,4.57194092134574,4.57194092134574,4.56616826866728,4.56616826866728,3637.8422832079,0.0,1.0
2004-03-24,7.89,7.89,7.87,7.87,3700,4.55462296331034,4.55462296331034,4.54307765795341,4.54307765795341,6409.53164184248,0.0,1.0
2004-03-25,7.91,7.95,7.91,7.91,3800,4.56616826866728,4.58925887938114,4.56616826866728,4.56616826866728,6582.76222675714,0.0,1.0
2004-03-26,7.9,7.92,7.89,7.92,2400,4.56039561598881,4.57194092134574,4.55462296331034,4.57194092134574,4157.53403795188,0.0,1.0
2004-03-29,7.94,7.94,7.89,7.9,18500,4.58348622670268,4.58348622670268,4.55462296331034,4.56039561598881,32047.6582092124,0.0,1.0
2004-03-30,7.96,7.99,7.88,7.91,5600,4.59503153205961,4.61234949009501,4.54885031063187,4.56616826866728,9700.91275522105,0.0,1.0
2004-03-31,7.79,7.96,7.79,7.96,55700,4.49689643652567,4.59503153205961,4.49689643652567,4.59503153205961,96489.4357974666,0.0,1.0
2004-04-01,7.77,7.8,7.77,7.79,15000,4.48535113116874,4.50266908920414,4.48535113116874,4.49689643652567,25984.5877371992,0.0,1.0
2004-04-02,7.77,7.82,7.76,7.76,6500,4.48535113116874,4.51421439456107,4.47957847849027,4.47957847849027,11259.988019453,0.0,1.0
2004-04-05,7.73,7.76,7.67,7.75,27700,4.46226052045487,4.47957847849027,4.42762460438407,4.47380582581181,47984.8720213613,0.0,1.0
2004-04-06,7.7,7.7,7.65,7.7,3100,4.44494256241947,4.44494256241947,4.41607929902714,4.44494256241947,5370.14813235451,0.0,1.0
2004-04-07,7.72,7.72,7.61,7.61,15300,4.45648786777641,4.45648786777641,4.39298868831327,4.39298868831327,26504.2794919432,0.0,1.0
2004-04-08,7.76,7.77,7.72,7.72,3200,4.47957847849027,4.48535113116874,4.45648786777641,4.45648786777641,5543.37871726918,0.0,1.0
2004-04-12,7.65,7.7,7.65,7.7,5100,4.41607929902714,4.44494256241947,4.41607929902714,4.44494256241947,8834.75983064774,0.0,1.0
2004-04-13,7.89,7.9,7.64,7.69,16800,4.55462296331034,4.56039561598881,4.41030664634867,4.439169909741,29102.7382656632,0.0,1.0
2004-04-14,7.8,7.91,7.68,7.91,13000,4.50266908920414,4.56616826866728,4.43339725706254,4.56616826866728,22519.976038906,0.0,1.0
2004-04-15,7.82,7.82,7.76,7.76,3100,4.51421439456107,4.51421439456107,4.47957847849027,4.47957847849027,5370.14813235452,0.0,1.0
2004-04-16,7.9,7.9,7.81,7.86,6900,4.56039561598881,4.56039561598881,4.50844174188261,4.53730500527494,11952.9103591116,0.0,1.0
2004-04-19,7.86,7.92,7.86,7.92,2400,4.53730500527494,4.57194092134574,4.53730500527494,4.57194092134574,4157.53403795188,0.0,1.0
2004-04-20,7.82,7.86,7.69,7.86,5900,4.51421439456107,4.53730500527494,4.439169909741,4.53730500527494,10220.604509965,0.0,1.0
2004-04-21,7.78,7.81,7.75,7.81,5800,4.49112378384721,4.50844174188261,4.47380582581181,4.50844174188261,10047.3739250504,0.0,1.0
2004-04-22,7.63,7.69,7.63,7.69,7100,4.4045339936702,4.439169909741,4.4045339936702,4.439169909741,12299.371528941,0.0,1.0
2004-04-23,7.61,7.64,7.6,7.6,6100,4.39298868831327,4.41030664634867,4.3872160356348,4.3872160356348,10567.0656797944,0.0,1.0
2004-04-26,7.6,7.6,7.6,7.6,2800,4.3872160356348,4.3872160356348,4.3872160356348,4.3872160356348,4850.45637761053,0.0,1.0
2004-04-27,7.61,7.63,7.61,7.63,2300,4.39298868831327,4.4045339936702,4.39298868831327,4.4045339936702,3984.30345303722,0.0,1.0
2004-04-28,7.6,7.63,7.6,7.63,5700,4.3872160356348,4.4045339936702,4.3872160356348,4.4045339936702,9874.14334013572,0.0,1.0
2004-04-29,7.6,7.64,7.6,7.6,1300,4.3872160356348,4.41030664634867,4.3872160356348,4.3872160356348,2251.9976038906,0.0,1.0
2004-04-30,7.6,7.61,7.6,7.6,3900,4.3872160356348,4.39298868831327,4.3872160356348,4.3872160356348,6755.99281167181,0.0,1.0
2004-05-03,7.6,7.6,7.56,7.56,900,4.3872160356348,4.3872160356348,4.36412542492094,4.36412542492094,1559.07526423196,0.0,1.0
2004-05-04,7.62,7.62,7.59,7.59,1200,4.39876134099174,4.39876134099174,4.38144338295634,4.38144338295634,2078.76701897594,0.0,1.0
2004-05-05,7.68,7.68,7.59,7.59,8700,4.43339725706254,4.43339725706254,4.38144338295634,4.38144338295634,15071.0608875756,0.0,1.0
2004-05-06,7.61,7.65,7.6,7.65,2400,4.39298868831327,4.41607929902714,4.3872160356348,4.41607929902714,4157.53403795188,0.0,1.0
2004-05-07,7.72,7.72,7.59,7.59,3600,4.45648786777641,4.45648786777641,4.38144338295634,4.38144338295634,6236.30105692781,0.0,1.0
2004-05-10,7.65,7.68,7.43,7.68,9900,4.41607929902714,4.43339725706254,4.28908094010087,4.43339725706254,17149.8279065515,0.0,1.0
2004-05-11,7.68,7.68,7.65,7.65,3600,4.43339725706254,4.43339725706254,4.41607929902714,4.41607929902714,6236.30105692782,0.0,1.0
2004-05-12,7.51,7.67,7.5,7.67,6300,4.3352621615286,4.42762460438407,4.32948950885014,4.42762460438407,10913.5268496237,0.0,1.0
2004-05-13,7.5,7.56,7.5,7.56,2900,4.32948950885014,4.36412542492094,4.32948950885014,4.36412542492094,5023.68696252518,0.0,1.0
2004-05-14,7.3,7.52,7.25,7.52,9800,4.2140364552808,4.34103481420707,4.18517319188846,4.34103481420707,16976.5973216368,0.0,1.0
2004-05-17,7.29,7.36,7.25,7.35,8300,4.20826380260233,4.2486723713516,4.18517319188846,4.24289971867313,14378.1385479169,0.0,1.0
2004-05-18,7.3,7.3,7.29,7.29,1400,4.2140364552808,4.2140364552808,4.20826380260233,4.20826380260233,2425.22818880526,0.0,1.0
2004-05-19,7.31,7.31,7.3,7.3,400,4.21980910795926,4.21980910795926,4.2140364552808,4.2140364552808,692.922339658647,0.0,1.0
2004-05-20,7.42,7.43,7.32,7.32,5200,4.2833082874224,4.28908094010087,4.22558176063773,4.22558176063773,9007.9904155624,0.0,1.0
2004-05-21,7.49,7.6,7.44,7.45,9600,4.32371685617167,4.3872160356348,4.29485359277933,4.3006262454578,16630.1361518075,0.0,1.0
2004-05-24,7.64,7.77,7.59,7.59,17000,4.41030664634867,4.48535113116874,4.38144338295634,4.38144338295634,29449.1994354925,0.0,1.0
2004-05-25,7.59,7.73,7.59,7.65,13600,4.38144338295634,4.46226052045487,4.38144338295634,4.41607929902714,23559.359548394,0.0,1.0
2004-05-26,7.48,7.67,7.48,7.6,28000,4.3179442034932,4.42762460438407,4.3179442034932,4.3872160356348,48504.5637761053,0.0,1.0
2004-05-27,7.55,7.7,7.47,7.49,8600,4.35835277224247,4.44494256241947,4.31217155081473,4.32371685617167,14897.8303026609,0.0,1.0
2004-05-28,7.64,7.64,7.57,7.58,4000,4.41030664634867,4.41030664634867,4.3698980775994,4.37567073027787,6929.22339658647,0.0,1.0
2004-06-01,7.68,7.68,7.62,7.65,4100,4.43339725706254,4.43339725706254,4.39876134099174,4.41607929902714,7102.45398150112,0.0,1.0
2004-06-02,7.66,7.74,7.66,7.67,15000,4.4218519517056,4.46803317313334,4.4218519517056,4.42762460438407,25984.5877371993,0.0,1.0
2004-06-03,7.66,7.68,7.66,7.66,1200,4.4218519517056,4.43339725706254,4.4218519517056,4.4218519517056,2078.76701897594,0.0,1.0
2004-06-04,7.66,7.66,7.66,7.66,2400,4.4218519517056,4.4218519517056,4.4218519517056,4.4218519517056,4157.53403795188,0.0,1.0
2004-06-07,7.67,7.72,7.67,7.71,2900,4.42762460438407,4.45648786777641,4.42762460438407,4.45071521509794,5023.68696252519,0.0,1.0
2004-06-08,7.74,7.74,7.71,7.72,1400,4.46803317313334,4.46803317313334,4.45071521509794,4.45648786777641,2425.22818880526,0.0,1.0
2004-06-09,7.75,7.75,7.74,7.75,3600,4.47380582581181,4.47380582581181,4.46803317313334,4.47380582581181,6236.30105692781,0.0,1.0
2004-06-10,7.76,7.76,7.71,7.71,5100,4.47957847849027,4.47957847849027,4.45071521509794,4.45071521509794,8834.75983064775,0.0,1.0
2004-06-14,7.71,7.76,7.71,7.76,3100,4.45071521509794,4.47957847849027,4.45071521509794,4.47957847849027,5370.14813235451,0.0,1.0
2004-06-15,7.7,7.75,7.7,7.71,3300,4.44494256241947,4.47380582581181,4.44494256241947,4.45071521509794,5716.60930218384,0.0,1.0
2004-06-16,7.71,7.71,7.7,7.7,2000,4.45071521509794,4.45071521509794,4.44494256241947,4.44494256241947,3464.61169829323,0.0,1.0
2004-06-17,7.72,7.76,7.71,7.76,4200,4.45648786777641,4.47957847849027,4.45071521509794,4.47957847849027,7275.68456641578,0.0,1.0
2004-06-18,7.71,7.76,7.71,7.76,52700,4.45071521509794,4.47957847849027,4.45071521509794,4.47957847849027,91292.5182500267,0.0,1.0
2004-06-21,7.7,7.71,7.67,7.7,6100,4.44494256241947,4.45071521509794,4.42762460438407,4.44494256241947,10567.0656797944,0.0,1.0
2004-06-22,7.69,7.7,7.69,7.7,2200,4.439169909741,4.44494256241947,4.439169909741,4.44494256241947,3811.07286812256,0.0,1.0
2004-06-23,7.7,7.7,7.69,7.69,2900,4.44494256241947,4.44494256241947,4.439169909741,4.439169909741,5023.68696252519,0.0,1.0
2004-06-24,7.7,7.7,7.7,7.7,3700,4.44494256241947,4.44494256241947,4.44494256241947,4.44494256241947,6409.53164184248,0.0,1.0
2004-06-25,7.69,7.7,7.69,7.7,3300,4.439169909741,4.44494256241947,4.439169909741,4.44494256241947,5716.60930218384,0.0,1.0
2004-06-28,7.68,7.68,7.65,7.65,700,4.43339725706254,4.43339725706254,4.41607929902714,4.41607929902714,1212.61409440263,0.0,1.0
2004-06-29,7.69,7.69,7.66,7.66,200,4.439169909741,4.439169909741,4.4218519517056,4.4218519517056,346.461169829324,0.0,1.0
2004-06-30,7.72,7.72,7.68,7.68,2900,4.45648786777641,4.45648786777641,4.43339725706254,4.43339725706254,5023.68696252518,0.0,1.0
2004-07-01,7.69,7.73,7.69,7.7,2200,4.439169909741,4.46226052045487,4.439169909741,4.44494256241947,3811.07286812256,0.0,1.0
2004-07-02,7.76,7.76,7.69,7.74,77100,4.47957847849027,4.47957847849027,4.439169909741,4.46803317313334,133560.780969204,0.0,1.0
2004-07-06,7.72,7.77,7.7,7.7,2400,4.45648786777641,4.48535113116874,4.44494256241947,4.44494256241947,4157.53403795187,0.0,1.0
2004-07-07,7.76,7.76,7.67,7.7,55900,4.47957847849027,4.47957847849027,4.42762460438407,4.44494256241947,96835.8969672959,0.0,1.0
2004-07-08,7.72,7.74,7.64,7.74,1100,4.45648786777641,4.46803317313334,4.41030664634867,4.46803317313334,1905.53643406128,0.0,1.0
2004-07-09,7.65,7.71,7.65,7.71,1000,4.41607929902714,4.45071521509794,4.41607929902714,4.45071521509794,1732.30584914662,0.0,1.0
2004-07-12,7.6,7.68,7.59,7.68,4500,4.3872160356348,4.43339725706254,4.38144338295634,4.43339725706254,7795.37632115978,0.0,1.0
2004-07-13,7.69,7.69,7.6,7.61,6200,4.439169909741,4.439169909741,4.3872160356348,4.39298868831327,10740.296264709,0.0,1.0
2004-07-14,7.67,7.67,7.66,7.66,4100,4.42762460438407,4.42762460438407,4.4218519517056,4.4218519517056,7102.45398150113,0.0,1.0
2004-07-15,7.67,7.69,7.67,7.67,2000,4.42762460438407,4.439169909741,4.42762460438407,4.42762460438407,3464.61169829323,0.0,1.0
2004-07-16,7.64,7.68,7.59,7.67,2300,4.41030664634867,4.43339725706254,4.38144338295634,4.42762460438407,3984.30345303722,0.0,1.0
2004-07-19,7.58,7.64,7.5,7.58,5400,4.37567073027787,4.41030664634867,4.32948950885014,4.37567073027787,9354.45158539173,0.0,1.0
2004-07-20,7.58,7.58,7.58,7.58,100,4.37567073027787,4.37567073027787,4.37567073027787,4.37567073027787,173.230584914662,0.0,1.0
2004-07-21,7.5,7.52,7.49,7.52,7500,4.32948950885014,4.34103481420707,4.32371685617167,4.34103481420707,12992.2938685996,0.0,1.0
2004-07-22,7.5,7.55,7.49,7.49,13500,4.32948950885014,4.35835277224247,4.32371685617167,4.32371685617167,23386.1289634793,0.0,1.0
2004-07-23,7.5,7.5,7.49,7.5,3700,4.32948950885014,4.32948950885014,4.32371685617167,4.32948950885014,6409.53164184247,0.0,1.0
2004-07-26,7.54,7.65,7.48,7.49,56700,4.352580119564,4.41607929902714,4.3179442034932,4.32371685617167,98221.7416466132,0.0,1.0
2004-07-27,7.56,7.65,7.44,7.44,2600,4.36412542492094,4.41607929902714,4.29485359277933,4.29485359277933,4503.9952077812,0.0,1.0
2004-07-28,7.47,7.52,7.45,7.5,2600,4.31217155081473,4.34103481420707,4.3006262454578,4.32948950885014,4503.99520778121,0.0,1.0
2004-07-29,7.48,7.48,7.47,7.48,2700,4.3179442034932,4.3179442034932,4.31217155081473,4.3179442034932,4677.22579269587,0.0,1.0
2004-07-30,7.5,7.51,7.5,7.5,1600,4.32948950885014,4.3352621615286,4.32948950885014,4.32948950885014,2771.68935863458,0.0,1.0
2004-08-02,7.6,7.6,7.46,7.47,2800,4.3872160356348,4.3872160356348,4.30639889813627,4.31217155081473,4850.45637761053,0.0,1.0
2004-08-03,7.5,7.52,7.5,7.52,700,4.32948950885014,4.34103481420707,4.32948950885014,4.34103481420707,1212.61409440263,0.0,1.0
2004-08-04,7.48,7.57,7.48,7.51,8400,4.3179442034932,4.3698980775994,4.3179442034932,4.3352621615286,14551.3691328316,0.0,1.0
2004-08-05,7.54,7.54,7.54,7.54,200,4.352580119564,4.352580119564,4.352580119564,4.352580119564,346.461169829323,0.0,1.0
2004-08-06,7.46,7.49,7.45,7.47,1300,4.30639889813627,4.32371685617167,4.3006262454578,4.31217155081473,2251.9976038906,0.0,1.0
2004-08-09,7.35,7.35,7.32,7.35,2600,4.24289971867313,4.24289971867313,4.22558176063773,4.24289971867313,4503.9952077812,0.0,1.0
2004-08-10,7.42,7.42,7.36,7.36,1800,4.2833082874224,4.2833082874224,4.2486723713516,4.2486723713516,3118.15052846391,0.0,1.0
2004-08-11,7.43,7.45,7.42,7.43,5100,4.28908094010087,4.3006262454578,4.2833082874224,4.28908094010087,8834.75983064774,0.0,1.0
2004-08-12,7.43,7.43,7.43,7.43,100,4.28908094010087,4.28908094010087,4.28908094010087,4.28908094010087,173.230584914662,0.0,1.0
2004-08-13,7.45,7.45,7.43,7.43,2600,4.3006262454578,4.3006262454578,4.28908094010087,4.28908094010087,4503.9952077812,0.0,1.0
2004-08-16,7.42,7.48,7.42,7.42,2900,4.2833082874224,4.3179442034932,4.2833082874224,4.2833082874224,5023.68696252519,0.0,1.0
2004-08-17,7.5,7.5,7.46,7.46,5100,4.32948950885014,4.32948950885014,4.30639889813627,4.30639889813627,8834.75983064773,0.0,1.0
2004-08-18,7.51,7.51,7.51,7.51,3600,4.3352621615286,4.3352621615286,4.3352621615286,4.3352621615286,6236.30105692782,0.0,1.0
2004-08-19,7.4,7.51,7.33,7.51,7500,4.27176298206547,4.3352621615286,4.2313544133162,4.3352621615286,12992.2938685996,0.0,1.0
2004-08-20,7.45,7.45,7.45,7.45,300,4.3006262454578,4.3006262454578,4.3006262454578,4.3006262454578,519.691754743985,0.0,1.0
2004-08-23,7.32,7.44,7.32,7.44,9400,4.22558176063773,4.29485359277933,4.22558176063773,4.29485359277933,16283.6749819782,0.0,1.0
2004-08-24,7.46,7.52,7.35,7.35,2400,4.30639889813627,4.34103481420707,4.24289971867313,4.24289971867313,4157.53403795188,0.0,1.0
2004-08-25,7.48,7.53,7.46,7.52,2000,4.3179442034932,4.34680746688554,4.30639889813627,4.34103481420707,3464.61169829323,0.0,1.0
2004-08-26,7.6,7.6,7.49,7.49,2600,4.3872160356348,4.3872160356348,4.32371685617167,4.32371685617167,4503.99520778121,0.0,1.0
2004-08-27,7.51,7.6,7.49,7.55,3500,4.3352621615286,4.3872160356348,4.32371685617167,4.35835277224247,6063.07047201316,0.0,1.0
2004-08-30,7.51,7.58,7.51,7.55,11800,4.3352621615286,4.37567073027787,4.3352621615286,4.35835277224247,20441.2090199301,0.0,1.0
2004-08-31,7.55,7.63,7.53,7.53,9800,4.35835277224247,4.4045339936702,4.34680746688554,4.34680746688554,16976.5973216368,0.0,1.0
2004-09-01,7.53,7.53,7.52,7.52,2700,4.34680746688554,4.34680746688554,4.34103481420707,4.34103481420707,4677.22579269586,0.0,1.0
2004-09-02,7.55,7.56,7.53,7.53,1000,4.35835277224247,4.36412542492094,4.34680746688554,4.34680746688554,1732.30584914662,0.0,1.0
2004-09-03,7.65,7.67,7.53,7.54,10100,4.41607929902714,4.42762460438407,4.34680746688554,4.352580119564,17496.2890763808,0.0,1.0
2004-09-07,7.67,7.67,7.55,7.55,18800,4.42762460438407,4.42762460438407,4.35835277224247,4.35835277224247,32567.3499639564,0.0,1.0
2004-09-08,7.57,7.67,7.55,7.67,2600,4.3698980775994,4.42762460438407,4.35835277224247,4.42762460438407,4503.99520778121,0.0,1.0
2004-09-09,7.57,7.57,7.57,7.57,400,4.3698980775994,4.3698980775994,4.3698980775994,4.3698980775994,692.922339658647,0.0,1.0
2004-09-10,7.51,7.55,7.5,7.55,26500,4.3352621615286,4.35835277224247,4.32948950885014,4.35835277224247,45906.1050023854,0.0,1.0
2004-09-13,7.6,7.6,7.5,7.5,4500,4.3872160356348,4.3872160356348,4.32948950885014,4.32948950885014,7795.37632115978,0.0,1.0
2004-09-14,7.62,7.65,7.52,7.52,2900,4.39876134099174,4.41607929902714,4.34103481420707,4.34103481420707,5023.68696252518,0.0,1.0
2004-09-15,7.75,7.86,7.65,7.65,92000,4.47380582581181,4.53730500527494,4.41607929902714,4.41607929902714,159372.138121489,0.0,1.0
2004-09-16,7.8,7.8,7.7,7.7,800,4.50266908920414,4.50266908920414,4.44494256241947,4.44494256241947,1385.84467931729,0.0,1.0
2004-09-17,7.8,7.8,7.8,7.8,0,4.50266908920414,4.50266908920414,4.50266908920414,4.50266908920414,0,0.0,1.0
2004-09-20,7.75,7.88,7.75,7.81,7300,4.47380582581181,4.54885031063187,4.47380582581181,4.50844174188261,12645.8326987703,0.0,1.0
2004-09-21,7.8,7.81,7.72,7.72,6200,4.50266908920414,4.50844174188261,4.45648786777641,4.45648786777641,10740.296264709,0.0,1.0
2004-09-22,7.73,7.78,7.73,7.75,2900,4.46226052045487,4.49112378384721,4.46226052045487,4.47380582581181,5023.68696252519,0.0,1.0
2004-09-23,7.96,7.96,7.73,7.78,10300,4.59503153205961,4.59503153205961,4.46226052045487,4.49112378384721,17842.7502462101,0.0,1.0
2004-09-24,7.95,7.95,7.9,7.9,2300,4.58925887938114,4.58925887938114,4.56039561598881,4.56039561598881,3984.30345303722,0.0,1.0
2004-09-27,7.9,7.97,7.89,7.97,69400,4.56039561598881,4.60080418473808,4.55462296331034,4.60080418473808,120222.025930775,0.0,1.0
2004-09-28,7.93,7.93,7.8,7.8,3300,4.57771357402421,4.57771357402421,4.50266908920414,4.50266908920414,5716.60930218383,0.0,1.0
2004-09-29,8.05,8.09,7.93,7.93,62000,4.64698540616581,4.67007601687968,4.57771357402421,4.57771357402421,107402.96264709,0.0,1.0
2004-09-30,8.19,8.2,7.94,7.95,19600,4.72780254366435,4.73357519634281,4.58348622670268,4.58925887938114,33953.1946432737,0.0,1.0
2004-10-01,8.09,8.1,8.0,8.1,4800,4.67007601687968,4.67584866955815,4.61812214277348,4.67584866955815,8315.06807590376,0.0,1.0
2004-10-04,8.06,8.08,8.0,8.08,8100,4.65275805884428,4.66430336420121,4.61812214277348,4.66430336420121,14031.6773780876,0.0,1.0
2004-10-05,8.0,8.06,8.0,8.06,3300,4.61812214277348,4.65275805884428,4.61812214277348,4.65275805884428,5716.60930218383,0.0,1.0
2004-10-06,8.05,8.22,8.05,8.07,4900,4.64698540616581,4.74512050169975,4.64698540616581,4.65853071152275,8488.29866081842,0.0,1.0
2004-10-07,8.15,8.15,8.06,8.06,2600,4.70471193295048,4.70471193295048,4.65275805884428,4.65275805884428,4503.9952077812,0.0,1.0
2004-10-08,8.0,8.2,7.94,8.2,7500,4.61812214277348,4.73357519634281,4.58348622670268,4.73357519634281,12992.2938685996,0.0,1.0
2004-10-11,8.02,8.16,7.95,8.0,10400,4.62966744813041,4.71048458562895,4.58925887938114,4.61812214277348,18015.9808311248,0.0,1.0
2004-10-12,8.0,8.01,8.0,8.0,7800,4.61812214277348,4.62389479545194,4.61812214277348,4.61812214277348,13511.9856233436,0.0,1.0
2004-10-13,8.02,8.02,8.0,8.0,3400,4.62966744813041,4.62966744813041,4.61812214277348,4.61812214277348,5889.8398870985,0.0,1.0
2004-10-14,8.12,8.12,8.06,8.1,1600,4.68739397491508,4.68739397491508,4.65275805884428,4.67584866955815,2771.68935863459,0.0,1.0
2004-10-15,8.05,8.12,8.0,8.12,9900,4.64698540616581,4.68739397491508,4.61812214277348,4.68739397491508,17149.8279065515,0.0,1.0
2004-10-18,8.07,8.07,8.0,8.01,3900,4.65853071152275,4.65853071152275,4.61812214277348,4.62389479545194,6755.9928116718,0.0,1.0
2004-10-19,8.02,8.12,8.02,8.12,4800,4.62966744813041,4.68739397491508,4.62966744813041,4.68739397491508,8315.06807590376,0.0,1.0
2004-10-20,8.09,8.13,8.02,8.02,6500,4.67007601687968,4.69316662759355,4.62966744813041,4.62966744813041,11259.988019453,0.0,1.0
2004-10-21,8.08,8.14,8.08,8.12,5400,4.66430336420121,4.69893928027201,4.66430336420121,4.68739397491508,9354.45158539173,0.0,1.0
2004-10-22,8.08,8.08,8.02,8.02,6400,4.66430336420121,4.66430336420121,4.62966744813041,4.62966744813041,11086.7574345384,0.0,1.0
2004-10-25,8.02,8.15,7.98,7.98,14600,4.62966744813041,4.70471193295048,4.60657683741654,4.60657683741654,25291.6653975406,0.0,1.0
2004-10-26,8.01,8.06,8.0,8.01,5300,4.62389479545194,4.65275805884428,4.61812214277348,4.62389479545194,9181.22100047707,0.0,1.0
2004-10-27,8.0,8.04,8.0,8.04,6700,4.61812214277348,4.64121275348734,4.61812214277348,4.64121275348734,11606.4491892823,0.0,1.0
2004-10-28,8.01,8.01,8.01,8.01,1800,4.62389479545194,4.62389479545194,4.62389479545194,4.62389479545194,3118.15052846391,0.0,1.0
2004-10-29,8.14,8.14,8.01,8.01,17000,4.69893928027201,4.69893928027201,4.62389479545194,4.62389479545194,29449.1994354925,0.0,1.0
2004-11-01,8.1,8.23,8.01,8.14,28800,4.67584866955815,4.75089315437821,4.62389479545194,4.69893928027201,49890.4084554225,0.0,1.0
2004-11-02,8.33,8.35,8.03,8.03,24800,4.80861968116288,4.82016498651982,4.63544010080888,4.63544010080888,42961.1850588361,0.0,1.0
2004-11-03,8.45,8.45,8.25,8.3,7500,4.87789151330449,4.87789151330449,4.76243845973515,4.79130172312748,12992.2938685996,0.0,1.0
2004-11-04,8.22,8.45,8.22,8.45,5600,4.74512050169975,4.87789151330449,4.74512050169975,4.87789151330449,9700.91275522105,0.0,1.0
2004-11-05,8.1,8.22,8.0,8.2,12300,4.67584866955815,4.74512050169975,4.61812214277348,4.73357519634281,21307.3619445034,0.0,1.0
2004-11-08,8.14,8.17,8.02,8.08,4900,4.69893928027201,4.71625723830741,4.62966744813041,4.66430336420121,8488.29866081843,0.0,1.0
2004-11-09,8.19,8.19,8.04,8.04,2600,4.72780254366435,4.72780254366435,4.64121275348734,4.64121275348734,4503.9952077812,0.0,1.0
2004-11-10,8.11,8.2,8.09,8.09,8100,4.68162132223661,4.73357519634281,4.67007601687968,4.67007601687968,14031.6773780876,0.0,1.0
2004-11-11,8.13,8.17,8.1,8.1,10600,4.69316662759355,4.71625723830741,4.67584866955815,4.67584866955815,18362.4420009541,0.0,1.0
2004-11-12,8.12,8.15,8.09,8.13,3500,4.68739397491508,4.70471193295048,4.67007601687968,4.69316662759355,6063.07047201316,0.0,1.0
2004-11-15,8.19,8.23,8.15,8.15,16900,4.72780254366435,4.75089315437821,4.70471193295048,4.70471193295048,29275.9688505778,0.0,1.0
2004-11-16,8.25,8.26,8.25,8.26,3300,4.76243845973515,4.76821111241362,4.76243845973515,4.76821111241362,5716.60930218383,0.0,1.0
2004-11-17,8.2,8.29,8.2,8.26,8300,4.73357519634281,4.78552907044901,4.73357519634281,4.76821111241362,14378.1385479169,0.0,1.0
2004-11-18,8.11,8.26,8.11,8.2,3300,4.68162132223661,4.76821111241362,4.68162132223661,4.73357519634281,5716.60930218384,0.0,1.0
2004-11-19,8.21,8.33,8.21,8.27,700,4.73934784902128,4.80861968116288,4.73934784902128,4.77398376509208,1212.61409440263,0.0,1.0
2004-11-22,8.36,8.36,8.15,8.15,24100,4.82593763919828,4.82593763919828,4.70471193295048,4.70471193295048,41748.5709644335,0.0,1.0
2004-11-23,8.29,8.36,8.27,8.36,1900,4.78552907044901,4.82593763919828,4.77398376509208,4.82593763919828,3291.38111337857,0.0,1.0
2004-11-24,8.28,8.35,8.24,8.32,13100,4.77975641777055,4.82016498651982,4.75666580705668,4.80284702848442,22693.2066238207,0.0,1.0
2004-11-26,8.29,8.29,8.2,8.22,3900,4.78552907044901,4.78552907044901,4.73357519634281,4.74512050169975,6755.99281167181,0.0,1.0
2004-11-29,8.15,8.32,8.1,8.27,17700,4.70471193295048,4.80284702848442,4.67584866955815,4.77398376509208,30661.8135298951,0.0,1.0
2004-11-30,8.2,8.2,8.15,8.15,2000,4.73357519634281,4.73357519634281,4.70471193295048,4.70471193295048,3464.61169829324,0.0,1.0
2004-12-01,8.28,8.28,8.15,8.16,10600,4.77975641777055,4.77975641777055,4.70471193295048,4.71048458562895,18362.4420009541,0.0,1.0
2004-12-02,8.34,8.34,8.23,8.28,7000,4.81439233384135,4.81439233384135,4.75089315437821,4.77975641777055,12126.1409440263,0.0,1.0
2004-12-03,8.28,8.35,8.28,8.33,9100,4.77975641777055,4.82016498651982,4.77975641777055,4.80861968116288,15763.9832272342,0.0,1.0
2004-12-06,7.83,8.08,7.61,7.61,25700,4.84902824991215,5.00385035239977,4.71278479972305,4.71278479972305,41499.2426582884,0.57,1.0
2004-12-07,7.95,7.99,7.88,7.88,15800,4.92334285910621,4.94811439550423,4.87999267040967,4.87999267040967,25513.1530739672,0.0,1.0
2004-12-08,7.76,7.9,7.71,7.9,12400,4.80567806121562,4.89237843860868,4.77471364071809,4.89237843860868,20022.9808934932,0.0,1.0
2004-12-09,7.66,7.71,7.59,7.7,24700,4.74374922022057,4.77471364071809,4.70039903152404,4.76852075661859,39884.4861346196,0.0,1.0
2004-12-10,7.6,7.63,7.58,7.63,7400,4.70659191562354,4.72517056792206,4.69420614742453,4.72517056792206,11949.1982751492,0.0,1.0
2004-12-13,7.57,7.7,7.56,7.7,4200,4.68801326332503,4.76852075661859,4.68182037922552,4.76852075661859,6781.977399409,0.0,1.0
2004-12-14,7.48,7.54,7.43,7.54,9600,4.63227730642949,4.66943461102652,4.60131288593196,4.66943461102652,15501.6626272206,0.0,1.0
2004-12-15,7.43,7.5,7.43,7.49,19900,4.60131288593196,4.6446630746285,4.60131288593196,4.63847019052899,32133.6548210094,0.0,1.0
2004-12-16,7.5,7.5,7.45,7.45,7100,4.6446630746285,4.6446630746285,4.61369865413097,4.61369865413097,11464.7713180485,0.0,1.0
2004-12-17,7.57,7.58,7.49,7.55,9400,4.68801326332503,4.69420614742453,4.63847019052899,4.67562749512602,15178.7113224868,0.0,1.0
2004-12-20,7.52,7.58,7.45,7.54,44900,4.65704884282751,4.69420614742453,4.61369865413097,4.66943461102652,72502.5679127295,0.0,1.0
2004-12-21,7.49,7.57,7.49,7.52,71800,4.63847019052899,4.68801326332503,4.63847019052899,4.65704884282751,115939.518399421,0.0,1.0
2004-12-22,7.5,7.54,7.5,7.51,10100,4.6446630746285,4.66943461102652,4.6446630746285,4.650855958728,16309.040889055,0.0,1.0
2004-12-23,7.57,7.6,7.52,7.53,10700,4.68801326332503,4.70659191562354,4.65704884282751,4.66324172692701,17277.8948032563,0.0,1.0
2004-12-27,7.56,7.57,7.55,7.56,5600,4.68182037922552,4.68801326332503,4.67562749512602,4.68182037922552,9042.63653254535,0.0,1.0
2004-12-28,7.56,7.62,7.56,7.6,7400,4.68182037922552,4.71897768382255,4.68182037922552,4.70659191562354,11949.1982751492,0.0,1.0
2004-12-29,7.63,7.64,7.58,7.59,5700,4.72517056792206,4.73136345202156,4.69420614742453,4.70039903152404,9204.11218491221,0.0,1.0
2004-12-30,7.7,7.75,7.6,7.61,7400,4.76852075661859,4.79948517711611,4.70659191562354,4.71278479972305,11949.1982751492,0.0,1.0
2004-12-31,7.71,7.86,7.71,7.75,8600,4.77471364071809,4.86760690221066,4.77471364071809,4.79948517711611,13886.9061035518,0.0,1.0
2005-01-03,7.66,7.73,7.61,7.73,1900,4.74374922022057,4.7870994089171,4.71278479972305,4.7870994089171,3068.03739497074,0.0,1.0
2005-01-04,7.69,7.72,7.69,7.72,1200,4.76232787251909,4.7809065248176,4.76232787251909,4.7809065248176,1937.70782840257,0.0,1.0
2005-01-05,7.69,7.73,7.63,7.73,2300,4.76232787251909,4.7870994089171,4.72517056792206,4.7870994089171,3713.94000443826,0.0,1.0
2005-01-06,7.67,7.68,7.64,7.68,3200,4.74994210432008,4.75613498841958,4.73136345202156,4.75613498841958,5167.22087574019,0.0,1.0
2005-01-07,7.6,7.67,7.6,7.67,4300,4.70659191562354,4.74994210432008,4.70659191562354,4.74994210432008,6943.45305177589,0.0,1.0
2005-01-10,7.62,7.7,7.62,7.7,1800,4.71897768382255,4.76852075661859,4.71897768382255,4.76852075661859,2906.56174260386,0.0,1.0
2005-01-11,7.62,7.68,7.62,7.68,800,4.71897768382255,4.75613498841958,4.71897768382255,4.75613498841958,1291.80521893505,0.0,1.0
2005-01-12,7.65,7.69,7.62,7.62,3500,4.73755633612107,4.76232787251909,4.71897768382255,4.71897768382255,5651.64783284083,0.0,1.0
2005-01-13,7.61,7.65,7.61,7.65,12500,4.71278479972305,4.73755633612107,4.71278479972305,4.73755633612107,20184.4565458601,0.0,1.0
2005-01-14,7.62,7.63,7.62,7.62,1800,4.71897768382255,4.72517056792206,4.71897768382255,4.71897768382255,2906.56174260386,0.0,1.0
2005-01-18,7.63,7.69,7.61,7.69,7200,4.72517056792206,4.76232787251909,4.71278479972305,4.76232787251909,11626.2469704154,0.0,1.0
2005-01-19,7.69,7.69,7.61,7.61,14300,4.76232787251909,4.76232787251909,4.71278479972305,4.71278479972305,23091.018288464,0.0,1.0
2005-01-20,7.64,7.72,7.64,7.69,2200,4.73136345202156,4.7809065248176,4.73136345202156,4.76232787251909,3552.46435207138,0.0,1.0
2005-01-21,7.67,7.67,7.62,7.64,3400,4.74994210432008,4.74994210432008,4.71897768382255,4.73136345202156,5490.17218047395,0.0,1.0
2005-01-24,7.67,7.75,7.66,7.69,13500,4.74994210432008,4.79948517711611,4.74374922022057,4.76232787251909,21799.2130695289,0.0,1.0
2005-01-25,7.67,7.67,7.67,7.67,8500,4.74994210432008,4.74994210432008,4.74994210432008,4.74994210432008,13725.4304511849,0.0,1.0
2005-01-26,7.67,7.69,7.66,7.67,6200,4.74994210432008,4.76232787251909,4.74374922022057,4.74994210432008,10011.4904467466,0.0,1.0
2005-01-27,7.55,7.68,7.51,7.65,51200,4.67562749512602,4.75613498841958,4.650855958728,4.73755633612107,82675.5340118431,0.0,1.0
2005-01-28,7.57,7.59,7.55,7.55,1800,4.68801326332503,4.70039903152404,4.67562749512602,4.67562749512602,2906.56174260386,0.0,1.0
2005-01-31,7.7,7.7,7.57,7.57,25000,4.76852075661859,4.76852075661859,4.68801326332503,4.68801326332503,40368.9130917203,0.0,1.0
2005-02-01,7.79,7.79,7.7,7.75,17000,4.82425671351413,4.82425671351413,4.76852075661859,4.79948517711611,27450.8609023698,0.0,1.0
2005-02-02,7.9,7.9,7.73,7.81,8400,4.89237843860868,4.89237843860868,4.7870994089171,4.83664248171314,13563.954798818,0.0,1.0
2005-02-03,7.91,7.93,7.8,7.9,6900,4.89857132270819,4.9109570909072,4.83044959761364,4.89237843860868,11141.8200133148,0.0,1.0
2005-02-04,7.96,8.04,7.91,7.97,15600,4.92953574320571,4.97907881600175,4.89857132270819,4.93572862730522,25190.2017692334,0.0,1.0
2005-02-07,8.0,8.03,7.93,7.93,8300,4.95430727960373,4.97288593190224,4.9109570909072,4.9109570909072,13402.4791464511,0.0,1.0
2005-02-08,8.03,8.05,8.03,8.03,15800,4.97288593190224,4.98527170010125,4.97288593190224,4.97288593190224,25513.1530739672,0.0,1.0
2005-02-09,8.04,8.1,8.0,8.0,6700,4.97907881600175,5.01623612059878,4.95430727960373,4.95430727960373,10818.868708581,0.0,1.0
2005-02-10,8.12,8.12,8.01,8.04,14300,5.02862188879779,5.02862188879779,4.96050016370323,4.97907881600175,23091.018288464,0.0,1.0
2005-02-11,8.07,8.13,8.07,8.13,2400,4.99765746830026,5.03481477289729,4.99765746830026,5.03481477289729,3875.41565680515,0.0,1.0
2005-02-14,8.02,8.1,7.97,7.97,15300,4.96669304780274,5.01623612059878,4.93572862730522,4.93572862730522,24705.7748121328,0.0,1.0
2005-02-15,8.01,8.05,8.0,8.01,11300,4.96050016370323,4.98527170010125,4.95430727960373,4.96050016370323,18246.7487174576,0.0,1.0
2005-02-16,7.96,8.04,7.96,8.04,7500,4.92953574320571,4.97907881600175,4.92953574320571,4.97907881600175,12110.6739275161,0.0,1.0
2005-02-17,8.03,8.07,7.96,8.03,11500,4.97288593190224,4.99765746830026,4.92953574320571,4.97288593190224,18569.7000221913,0.0,1.0
2005-02-18,8.05,8.05,8.02,8.04,2900,4.98527170010125,4.98527170010125,4.96669304780274,4.97907881600175,4682.79391863955,0.0,1.0
2005-02-22,8.05,8.06,7.99,8.0,9400,4.98527170010125,4.99146458420076,4.94811439550423,4.95430727960373,15178.7113224868,0.0,1.0
2005-02-23,8.01,8.04,7.99,8.01,12700,4.96050016370323,4.97907881600175,4.94811439550423,4.96050016370323,20507.4078505939,0.0,1.0
2005-02-24,8.05,8.09,8.02,8.02,8300,4.98527170010125,5.01004323649927,4.96669304780274,4.96669304780274,13402.4791464511,0.0,1.0
2005-02-25,8.09,8.09,8.03,8.03,7000,5.01004323649927,5.01004323649927,4.97288593190224,4.97288593190224,11303.2956656817,0.0,1.0
2005-02-28,8.04,8.09,8.02,8.08,5800,4.97907881600175,5.01004323649927,4.96669304780274,5.00385035239977,9365.5878372791,0.0,1.0
2005-03-01,8.03,8.09,8.03,8.08,5000,4.97288593190224,5.01004323649927,4.97288593190224,5.00385035239977,8073.78261834406,0.0,1.0
2005-03-02,8.08,8.1,8.08,8.09,5500,5.00385035239977,5.01623612059878,5.00385035239977,5.01004323649927,8881.16088017845,0.0,1.0
2005-03-03,8.06,8.09,8.02,8.05,13400,4.99146458420076,5.01004323649927,4.96669304780274,4.98527170010125,21637.7374171621,0.0,1.0
2005-03-04,8.12,8.13,8.06,8.12,20400,5.02862188879779,5.03481477289729,4.99146458420076,5.02862188879779,32941.0330828437,0.0,1.0
2005-03-07,8.08,8.12,8.05,8.12,5700,5.00385035239977,5.02862188879779,4.98527170010125,5.02862188879779,9204.11218491221,0.0,1.0
2005-03-08,8.14,8.14,8.11,8.11,8600,5.0410076569968,5.0410076569968,5.02242900469828,5.02242900469828,13886.9061035518,0.0,1.0
2005-03-09,8.15,8.18,8.14,8.14,5400,5.0472005410963,5.06577919339481,5.0410076569968,5.0410076569968,8719.68522781158,0.0,1.0
2005-03-10,8.23,8.23,8.18,8.18,4300,5.09674361389234,5.09674361389234,5.06577919339481,5.06577919339481,6943.45305177588,0.0,1.0
2005-03-11,8.17,8.2,8.16,8.2,1500,5.05958630929531,5.07816496159382,5.0533934251958,5.07816496159382,2422.13478550322,0.0,1.0
2005-03-14,8.11,8.11,8.06,8.1,9300,5.02242900469828,5.02242900469828,4.99146458420076,5.01623612059878,15017.2356701199,0.0,1.0
2005-03-15,8.01,8.13,7.95,8.09,61000,4.96050016370323,5.03481477289729,4.92334285910621,5.01004323649927,98500.1479437975,0.0,1.0
2005-03-16,8.0,8.03,7.98,7.98,3200,4.95430727960373,4.97288593190224,4.94192151140472,4.94192151140472,5167.22087574019,0.0,1.0
2005-03-17,8.05,8.1,8.02,8.03,13600,4.98527170010125,5.01623612059878,4.96669304780274,4.97288593190224,21960.6887218958,0.0,1.0
2005-03-18,8.11,8.11,8.05,8.05,10500,5.02242900469828,5.02242900469828,4.98527170010125,4.98527170010125,16954.9434985225,0.0,1.0
2005-03-21,8.05,8.13,8.05,8.07,7000,4.98527170010125,5.03481477289729,4.98527170010125,4.99765746830026,11303.2956656817,0.0,1.0
2005-03-22,8.05,8.14,8.05,8.06,21100,4.98527170010125,5.0410076569968,4.98527170010125,4.99146458420076,34071.3626494119,0.0,1.0
2005-03-23,8.11,8.11,8.0,8.02,5500,5.02242900469828,5.02242900469828,4.95430727960373,4.96669304780274,8881.16088017846,0.0,1.0
2005-03-24,8.07,8.07,8.0,8.02,5300,4.99765746830026,4.99765746830026,4.95430727960373,4.96669304780274,8558.2095754447,0.0,1.0
2005-03-28,8.14,8.25,8.05,8.06,15100,5.0410076569968,5.10912938209135,4.98527170010125,4.99146458420076,24382.823507399,0.0,1.0
2005-03-29,8.15,8.17,8.06,8.11,8400,5.0472005410963,5.05958630929531,4.99146458420076,5.02242900469828,13563.954798818,0.0,1.0
2005-03-30,8.08,8.15,8.08,8.1,4400,5.00385035239977,5.0472005410963,5.00385035239977,5.01623612059878,7104.92870414276,0.0,1.0
2005-03-31,8.09,8.09,8.04,8.05,10600,5.01004323649927,5.01004323649927,4.97907881600175,4.98527170010125,17116.4191508894,0.0,1.0
2005-04-01,8.0,8.05,8.0,8.01,9200,4.95430727960373,4.98527170010125,4.95430727960373,4.96050016370323,14855.7600177531,0.0,1.0
2005-04-04,8.06,8.06,7.96,8.0,6200,4.99146458420076,4.99146458420076,4.92953574320571,4.95430727960373,10011.4904467466,0.0,1.0
2005-04-05,8.0,8.08,8.0,8.08,5500,4.95430727960373,5.00385035239977,4.95430727960373,5.00385035239977,8881.16088017846,0.0,1.0
2005-04-06,8.02,8.06,7.98,8.0,14900,4.96669304780274,4.99146458420076,4.94192151140472,4.95430727960373,24059.8722026653,0.0,1.0
2005-04-07,8.02,8.07,7.96,7.96,5600,4.96669304780274,4.99765746830026,4.92953574320571,4.92953574320571,9042.63653254534,0.0,1.0
2005-04-08,8.07,8.07,8.0,8.03,10400,4.99765746830026,4.99765746830026,4.95430727960373,4.97288593190224,16793.4678461556,0.0,1.0
2005-04-11,7.98,8.15,7.96,8.15,9700,4.94192151140472,5.0472005410963,4.92953574320571,5.0472005410963,15663.1382795875,0.0,1.0
2005-04-12,7.95,7.98,7.85,7.98,11400,4.92334285910621,4.94192151140472,4.86141401811116,4.94192151140472,18408.2243698244,0.0,1.0
2005-04-13,7.86,7.9,7.86,7.9,600,4.86760690221066,4.89237843860868,4.86760690221066,4.89237843860868,968.853914201287,0.0,1.0
2005-04-14,7.82,7.92,7.78,7.92,6200,4.84283536581265,4.90476420680769,4.81806382941463,4.90476420680769,10011.4904467466,0.0,1.0
2005-04-15,7.8,7.85,7.8,7.85,4800,4.83044959761364,4.86141401811116,4.83044959761364,4.86141401811116,7750.83131361028,0.0,1.0
2005-04-18,7.81,7.81,7.8,7.8,1300,4.83664248171314,4.83664248171314,4.83044959761364,4.83044959761364,2099.18348076945,0.0,1.0
2005-04-19,7.82,7.91,7.8,7.91,8500,4.84283536581265,4.89857132270819,4.83044959761364,4.89857132270819,13725.4304511849,0.0,1.0
2005-04-20,7.65,7.72,7.63,7.71,5900,4.73755633612107,4.7809065248176,4.72517056792206,4.77471364071809,9527.06348964597,0.0,1.0
2005-04-21,7.75,7.75,7.66,7.66,2500,4.79948517711611,4.79948517711611,4.74374922022057,4.74374922022057,4036.89130917203,0.0,1.0
2005-04-22,7.65,7.67,7.65,7.67,5100,4.73755633612107,4.74994210432008,4.73755633612107,4.74994210432008,8235.25827071093,0.0,1.0
2005-04-25,7.66,7.66,7.63,7.63,2300,4.74374922022057,4.74374922022057,4.72517056792206,4.72517056792206,3713.94000443827,0.0,1.0
2005-04-26,7.62,7.66,7.62,7.66,3800,4.71897768382255,4.74374922022057,4.71897768382255,4.74374922022057,6136.07478994148,0.0,1.0
2005-04-27,7.71,7.78,7.7,7.72,7800,4.77471364071809,4.81806382941463,4.76852075661859,4.7809065248176,12595.1008846167,0.0,1.0
2005-04-28,7.67,7.67,7.66,7.66,3000,4.74994210432008,4.74994210432008,4.74374922022057,4.74374922022057,4844.26957100643,0.0,1.0
2005-04-29,7.66,7.67,7.66,7.67,2400,4.74374922022057,4.74994210432008,4.74374922022057,4.74994210432008,3875.41565680515,0.0,1.0
2005-05-02,7.69,7.69,7.63,7.64,3200,4.76232787251909,4.76232787251909,4.72517056792206,4.73136345202156,5167.22087574019,0.0,1.0
2005-05-03,7.69,7.75,7.67,7.69,20000,4.76232787251909,4.79948517711611,4.74994210432008,4.76232787251909,32295.1304733762,0.0,1.0
2005-05-04,7.75,7.75,7.68,7.72,14800,4.79948517711611,4.79948517711611,4.75613498841958,4.7809065248176,23898.3965502984,0.0,1.0
2005-05-05,7.75,7.76,7.75,7.75,2500,4.79948517711611,4.80567806121562,4.79948517711611,4.79948517711611,4036.89130917203,0.0,1.0
2005-05-06,7.7,7.72,7.66,7.72,8600,4.76852075661859,4.7809065248176,4.74374922022057,4.7809065248176,13886.9061035518,0.0,1.0
2005-05-09,7.71,7.71,7.68,7.68,500,4.77471364071809,4.77471364071809,4.75613498841958,4.75613498841958,807.378261834406,0.0,1.0
2005-05-10,7.69,7.74,7.62,7.7,2500,4.76232787251909,4.79329229301661,4.71897768382255,4.76852075661859,4036.89130917202,0.0,1.0
2005-05-11,7.7,7.78,7.62,7.71,21600,4.76852075661859,4.81806382941463,4.71897768382255,4.77471364071809,34878.7409112463,0.0,1.0
2005-05-12,7.58,7.69,7.51,7.69,10600,4.69420614742453,4.76232787251909,4.650855958728,4.76232787251909,17116.4191508894,0.0,1.0
2005-05-13,7.56,7.56,7.5,7.54,5900,4.68182037922552,4.68182037922552,4.6446630746285,4.66943461102652,9527.06348964599,0.0,1.0
2005-05-16,7.65,7.65,7.48,7.48,5400,4.73755633612107,4.73755633612107,4.63227730642949,4.63227730642949,8719.68522781157,0.0,1.0
2005-05-17,7.55,7.67,7.54,7.67,7100,4.67562749512602,4.74994210432008,4.66943461102652,4.74994210432008,11464.7713180486,0.0,1.0
2005-05-18,7.6,7.6,7.6,7.6,300,4.70659191562354,4.70659191562354,4.70659191562354,4.70659191562354,484.426957100643,0.0,1.0
2005-05-19,7.7,7.77,7.61,7.61,3600,4.76852075661859,4.81187094531512,4.71278479972305,4.71278479972305,5813.12348520772,0.0,1.0
2005-05-20,7.75,7.83,7.71,7.71,10400,4.79948517711611,4.84902824991215,4.77471364071809,4.77471364071809,16793.4678461556,0.0,1.0
2005-05-23,7.94,7.94,7.76,7.76,13100,4.9171499750067,4.9171499750067,4.80567806121562,4.80567806121562,21153.3104600614,0.0,1.0
2005-05-24,7.95,7.95,7.94,7.94,2800,4.92334285910621,4.92334285910621,4.9171499750067,4.9171499750067,4521.31826627267,0.0,1.0
2005-05-25,7.94,7.94,7.94,7.94,2600,4.9171499750067,4.9171499750067,4.9171499750067,4.9171499750067,4198.36696153891,0.0,1.0
2005-05-26,8.04,8.04,7.99,7.99,6900,4.97907881600175,4.97907881600175,4.94811439550423,4.94811439550423,11141.8200133148,0.0,1.0
2005-05-27,8.07,8.08,8.0,8.05,7300,4.99765746830026,5.00385035239977,4.95430727960373,4.98527170010125,11787.7226227823,0.0,1.0
2005-05-31,8.12,8.13,8.06,8.07,19500,5.02862188879779,5.03481477289729,4.99146458420076,4.99765746830026,31487.7522115418,0.0,1.0
2005-06-01,8.17,8.19,8.08,8.08,14700,5.05958630929531,5.07197207749432,5.00385035239977,5.00385035239977,23736.9208979315,0.0,1.0
2005-06-02,8.31,8.44,8.19,8.19,17000,5.14628668668837,5.22679417998194,5.07197207749432,5.07197207749432,27450.8609023698,0.0,1.0
2005-06-03,8.25,8.39,8.16,8.31,12900,5.10912938209135,5.19582975948441,5.0533934251958,5.14628668668837,20830.3591553276,0.0,1.0
2005-06-06,8.34,8.38,8.25,8.25,9200,5.16486533898689,5.18963687538491,5.10912938209135,5.10912938209135,14855.7600177531,0.0,1.0
2005-06-07,8.34,8.38,8.3,8.38,7100,5.16486533898689,5.18963687538491,5.14009380258887,5.18963687538491,11464.7713180485,0.0,1.0
2005-06-08,8.32,8.39,8.3,8.3,18700,5.15247957078788,5.19582975948441,5.14009380258887,5.14009380258887,30195.9469926068,0.0,1.0
2005-06-09,8.25,8.42,8.25,8.34,11000,5.10912938209135,5.21440841178293,5.10912938209135,5.16486533898689,17762.3217603569,0.0,1.0
2005-06-10,8.37,8.38,8.27,8.27,4800,5.1834439912854,5.18963687538491,5.12151515029036,5.12151515029036,7750.83131361029,0.0,1.0
2005-06-13,8.39,8.39,8.38,8.38,5900,5.19582975948441,5.19582975948441,5.18963687538491,5.18963687538491,9527.06348964599,0.0,1.0
2005-06-14,8.38,8.38,8.35,8.35,6900,5.18963687538491,5.18963687538491,5.17105822308639,5.17105822308639,11141.8200133148,0.0,1.0
2005-06-15,8.4,8.44,8.35,8.44,24700,5.20202264358392,5.22679417998194,5.17105822308639,5.22679417998194,39884.4861346196,0.0,1.0
2005-06-16,8.35,8.39,8.34,8.35,14200,5.17105822308639,5.19582975948441,5.16486533898689,5.17105822308639,22929.5426360971,0.0,1.0
2005-06-17,8.5,8.5,8.35,8.4,29100,5.26395148457896,5.26395148457896,5.17105822308639,5.20202264358392,46989.4148387624,0.0,1.0
2005-06-20,8.4,8.48,8.34,8.4,13700,5.20202264358392,5.25156571637995,5.16486533898689,5.20202264358392,22122.1643742627,0.0,1.0
2005-06-21,8.45,8.45,8.35,8.44,14900,5.23298706408144,5.23298706408144,5.17105822308639,5.22679417998194,24059.8722026653,0.0,1.0
2005-06-22,8.45,8.45,8.36,8.43,4900,5.23298706408144,5.23298706408144,5.1772511071859,5.22060129588243,7912.30696597717,0.0,1.0
2005-06-23,8.45,8.45,8.44,8.44,2900,5.23298706408144,5.23298706408144,5.22679417998194,5.22679417998194,4682.79391863955,0.0,1.0
2005-06-24,8.38,8.44,8.38,8.44,5400,5.18963687538491,5.22679417998194,5.18963687538491,5.22679417998194,8719.68522781157,0.0,1.0
2005-06-27,8.38,8.43,8.38,8.38,8700,5.18963687538491,5.22060129588243,5.18963687538491,5.18963687538491,14048.3817559186,0.0,1.0
2005-06-28,8.35,8.39,8.35,8.38,19500,5.17105822308639,5.19582975948441,5.17105822308639,5.18963687538491,31487.7522115418,0.0,1.0
2005-06-29,8.24,8.34,8.19,8.3,27900,5.10293649799184,5.16486533898689,5.07197207749432,5.14009380258887,45051.7070103598,0.0,1.0
2005-06-30,8.25,8.3,8.19,8.26,27600,5.10912938209135,5.14009380258887,5.07197207749432,5.11532226619085,44567.2800532591,0.0,1.0
2005-07-01,8.22,8.3,8.18,8.28,7000,5.09055072979283,5.14009380258887,5.06577919339481,5.12770803438986,11303.2956656817,0.0,1.0
2005-07-05,8.29,8.29,8.15,8.15,8600,5.13390091848936,5.13390091848936,5.0472005410963,5.0472005410963,13886.9061035518,0.0,1.0
2005-07-06,8.29,8.39,8.29,8.3,19200,5.13390091848936,5.19582975948441,5.13390091848936,5.14009380258887,31003.3252544412,0.0,1.0
2005-07-07,8.29,8.29,8.2,8.24,3200,5.13390091848936,5.13390091848936,5.07816496159382,5.10293649799184,5167.2208757402,0.0,1.0
2005-07-08,8.3,8.35,8.27,8.32,13100,5.14009380258887,5.17105822308639,5.12151515029036,5.15247957078788,21153.3104600614,0.0,1.0
2005-07-11,8.29,8.34,8.18,8.18,16400,5.13390091848936,5.16486533898689,5.06577919339481,5.06577919339481,26482.0069881685,0.0,1.0
2005-07-12,8.34,8.34,8.23,8.33,15500,5.16486533898689,5.16486533898689,5.09674361389234,5.15867245488738,25028.7261168666,0.0,1.0
2005-07-13,8.34,8.34,8.2,8.26,13000,5.16486533898689,5.16486533898689,5.07816496159382,5.11532226619085,20991.8348076945,0.0,1.0
2005-07-14,8.29,8.45,8.29,8.42,9300,5.13390091848936,5.23298706408144,5.13390091848936,5.21440841178293,15017.23567012,0.0,1.0
2005-07-15,8.27,8.39,8.21,8.39,12400,5.12151515029036,5.19582975948441,5.08435784569333,5.19582975948441,20022.9808934932,0.0,1.0
2005-07-18,8.19,8.26,8.17,8.26,4000,5.07197207749432,5.11532226619085,5.05958630929531,5.11532226619085,6459.02609467524,0.0,1.0
2005-07-19,8.28,8.29,8.24,8.29,11800,5.12770803438986,5.13390091848936,5.10293649799184,5.13390091848936,19054.126979292,0.0,1.0
2005-07-20,8.21,8.37,8.21,8.29,15200,5.08435784569333,5.1834439912854,5.08435784569333,5.13390091848936,24544.2991597659,0.0,1.0
2005-07-21,8.23,8.3,8.21,8.21,7700,5.09674361389234,5.14009380258887,5.08435784569333,5.08435784569333,12433.6252322498,0.0,1.0
2005-07-22,8.25,8.32,8.23,8.23,8700,5.10912938209135,5.15247957078788,5.09674361389234,5.09674361389234,14048.3817559186,0.0,1.0
2005-07-25,8.21,8.22,8.18,8.18,3500,5.08435784569333,5.09055072979283,5.06577919339481,5.06577919339481,5651.64783284083,0.0,1.0
2005-07-26,8.39,8.44,8.19,8.25,12800,5.19582975948441,5.22679417998194,5.07197207749432,5.10912938209135,20668.8835029608,0.0,1.0
2005-07-27,8.35,8.37,8.3,8.37,4800,5.17105822308639,5.1834439912854,5.14009380258887,5.1834439912854,7750.83131361029,0.0,1.0
2005-07-28,8.38,8.4,8.35,8.36,4000,5.18963687538491,5.20202264358392,5.17105822308639,5.1772511071859,6459.02609467524,0.0,1.0
2005-07-29,8.38,8.38,8.3,8.37,4000,5.18963687538491,5.18963687538491,5.14009380258887,5.1834439912854,6459.02609467524,0.0,1.0
2005-08-01,8.39,8.4,8.22,8.31,8000,5.19582975948441,5.20202264358392,5.09055072979283,5.14628668668837,12918.0521893505,0.0,1.0
2005-08-02,8.33,8.39,8.33,8.39,2300,5.15867245488738,5.19582975948441,5.15867245488738,5.19582975948441,3713.94000443827,0.0,1.0
2005-08-03,8.33,8.38,8.33,8.38,1400,5.15867245488738,5.18963687538491,5.15867245488738,5.18963687538491,2260.65913313634,0.0,1.0
2005-08-04,8.35,8.36,8.31,8.36,3100,5.17105822308639,5.1772511071859,5.14628668668837,5.1772511071859,5005.74522337331,0.0,1.0
2005-08-05,8.38,8.38,8.33,8.35,9800,5.18963687538491,5.18963687538491,5.15867245488738,5.17105822308639,15824.6139319543,0.0,1.0
2005-08-08,8.32,8.37,8.31,8.37,4500,5.15247957078788,5.1834439912854,5.14628668668837,5.1834439912854,7266.40435650965,0.0,1.0
2005-08-09,8.32,8.34,8.32,8.33,4000,5.15247957078788,5.16486533898689,5.15247957078788,5.15867245488738,6459.02609467524,0.0,1.0
2005-08-10,8.28,8.36,8.25,8.33,8100,5.12770803438986,5.1772511071859,5.10912938209135,5.15867245488738,13079.5278417174,0.0,1.0
2005-08-11,8.34,8.35,8.28,8.28,28900,5.16486533898689,5.17105822308639,5.12770803438986,5.12770803438986,46666.4635340286,0.0,1.0
2005-08-12,8.33,8.36,8.3,8.33,10800,5.15867245488738,5.1772511071859,5.14009380258887,5.15867245488738,17439.3704556232,0.0,1.0
2005-08-15,8.45,8.51,8.35,8.35,49000,5.23298706408144,5.27014436867847,5.17105822308639,5.17105822308639,79123.0696597717,0.0,1.0
2005-08-16,8.43,8.46,8.36,8.4,17200,5.22060129588243,5.23917994818095,5.1772511071859,5.20202264358392,27773.8122071035,0.0,1.0
2005-08-17,8.55,8.6,8.44,8.44,28200,5.29491590507649,5.32588032557401,5.22679417998194,5.22679417998194,45536.1339674604,0.0,1.0
2005-08-18,8.53,8.55,8.38,8.54,15400,5.28253013687748,5.29491590507649,5.18963687538491,5.28872302097698,24867.2504644997,0.0,1.0
2005-08-19,8.61,8.62,8.52,8.52,12300,5.33207320967351,5.33826609377302,5.27633725277797,5.27633725277797,19861.5052411264,0.0,1.0
2005-08-22,8.68,8.7,8.54,8.54,22300,5.37542339837005,5.38780916656906,5.28872302097698,5.28872302097698,36009.0704778144,0.0,1.0
2005-08-23,8.66,8.7,8.64,8.67,24100,5.36303763017104,5.38780916656906,5.35065186197203,5.36923051427054,38915.6322204183,0.0,1.0
2005-08-24,8.8,8.8,8.6,8.6,8400,5.4497380075641,5.4497380075641,5.32588032557401,5.32588032557401,13563.954798818,0.0,1.0
2005-08-25,8.8,8.8,8.5,8.7,14500,5.4497380075641,5.4497380075641,5.26395148457896,5.38780916656906,23413.9695931978,0.0,1.0
2005-08-26,8.67,8.8,8.48,8.8,7100,5.36923051427054,5.4497380075641,5.25156571637995,5.4497380075641,11464.7713180486,0.0,1.0
2005-08-29,8.63,8.63,8.55,8.6,1500,5.34445897787252,5.34445897787252,5.29491590507649,5.32588032557401,2422.13478550322,0.0,1.0
2005-08-30,8.64,8.64,8.59,8.62,3200,5.35065186197203,5.35065186197203,5.31968744147451,5.33826609377302,5167.22087574019,0.0,1.0
2005-08-31,8.65,8.65,8.59,8.65,5400,5.35684474607153,5.35684474607153,5.31968744147451,5.35684474607153,8719.68522781158,0.0,1.0
2005-09-01,8.56,8.65,8.5,8.6,4300,5.30110878917599,5.35684474607153,5.26395148457896,5.32588032557401,6943.45305177589,0.0,1.0
2005-09-02,8.67,8.67,8.56,8.56,9300,5.36923051427054,5.36923051427054,5.30110878917599,5.30110878917599,15017.2356701199,0.0,1.0
2005-09-06,8.65,8.65,8.5,8.61,7000,5.35684474607153,5.35684474607153,5.26395148457896,5.33207320967351,11303.2956656817,0.0,1.0
2005-09-07,8.6,8.64,8.58,8.6,5100,5.32588032557401,5.35065186197203,5.313494557375,5.32588032557401,8235.25827071093,0.0,1.0
2005-09-08,8.67,8.76,8.62,8.62,6900,5.36923051427054,5.42496647116608,5.33826609377302,5.33826609377302,11141.8200133148,0.0,1.0
2005-09-09,8.7,8.75,8.61,8.67,14000,5.38780916656906,5.41877358706658,5.33207320967351,5.36923051427054,22606.5913313633,0.0,1.0
2005-09-12,8.77,8.77,8.72,8.74,14900,5.43115935526559,5.43115935526559,5.40019493476807,5.41258070296707,24059.8722026653,0.0,1.0
2005-09-13,8.68,8.77,8.68,8.75,5300,5.37542339837005,5.43115935526559,5.37542339837005,5.41877358706658,8558.20957544469,0.0,1.0
2005-09-14,8.74,8.77,8.65,8.65,7500,5.41258070296707,5.43115935526559,5.35684474607153,5.35684474607153,12110.6739275161,0.0,1.0
2005-09-15,8.65,8.67,8.55,8.64,7700,5.35684474607153,5.36923051427054,5.29491590507649,5.35065186197203,12433.6252322498,0.0,1.0
2005-09-16,8.57,8.65,8.56,8.65,13000,5.3073016732755,5.35684474607153,5.30110878917599,5.35684474607153,20991.8348076945,0.0,1.0
2005-09-19,8.6,8.61,8.55,8.6,5800,5.32588032557401,5.33207320967351,5.29491590507649,5.32588032557401,9365.5878372791,0.0,1.0
2005-09-20,8.58,8.61,8.58,8.6,4100,5.313494557375,5.33207320967351,5.313494557375,5.32588032557401,6620.50174704212,0.0,1.0
2005-09-21,8.6,8.6,8.53,8.55,14900,5.32588032557401,5.32588032557401,5.28253013687748,5.29491590507649,24059.8722026653,0.0,1.0
2005-09-22,8.59,8.6,8.56,8.6,12100,5.31968744147451,5.32588032557401,5.30110878917599,5.32588032557401,19538.5539363926,0.0,1.0
2005-09-23,8.56,8.61,8.55,8.56,7300,5.30110878917599,5.33207320967351,5.29491590507649,5.30110878917599,11787.7226227823,0.0,1.0
2005-09-26,8.56,8.56,8.52,8.52,4800,5.30110878917599,5.30110878917599,5.27633725277797,5.27633725277797,7750.83131361029,0.0,1.0
2005-09-27,8.53,8.58,8.53,8.57,3600,5.28253013687748,5.313494557375,5.28253013687748,5.3073016732755,5813.12348520771,0.0,1.0
2005-09-28,8.57,8.57,8.51,8.51,2600,5.3073016732755,5.3073016732755,5.27014436867847,5.27014436867847,4198.3669615389,0.0,1.0
2005-09-29,8.52,8.56,8.51,8.56,4800,5.27633725277797,5.30110878917599,5.27014436867847,5.30110878917599,7750.83131361029,0.0,1.0
2005-09-30,8.61,8.63,8.61,8.62,10500,5.33207320967351,5.34445897787252,5.33207320967351,5.33826609377302,16954.9434985225,0.0,1.0
2005-10-03,8.56,8.67,8.52,8.67,6400,5.30110878917599,5.36923051427054,5.27633725277797,5.36923051427054,10334.4417514804,0.0,1.0
2005-10-04,8.56,8.58,8.52,8.54,5100,5.30110878917599,5.313494557375,5.27633725277797,5.28872302097698,8235.25827071094,0.0,1.0
2005-10-05,8.53,8.54,8.51,8.52,3800,5.28253013687748,5.28872302097698,5.27014436867847,5.27633725277797,6136.07478994148,0.0,1.0
2005-10-06,8.55,8.55,8.53,8.54,4300,5.29491590507649,5.29491590507649,5.28253013687748,5.28872302097698,6943.45305177588,0.0,1.0
2005-10-07,8.56,8.56,8.55,8.55,4800,5.30110878917599,5.30110878917599,5.29491590507649,5.29491590507649,7750.83131361029,0.0,1.0
2005-10-10,8.56,8.59,8.53,8.53,1800,5.30110878917599,5.31968744147451,5.28253013687748,5.28253013687748,2906.56174260386,0.0,1.0
2005-10-11,8.56,8.69,8.53,8.53,10500,5.30110878917599,5.38161628246955,5.28253013687748,5.28253013687748,16954.9434985225,0.0,1.0
2005-10-12,8.61,8.66,8.56,8.56,3200,5.33207320967351,5.36303763017104,5.30110878917599,5.30110878917599,5167.2208757402,0.0,1.0
2005-10-13,8.58,8.65,8.58,8.65,700,5.313494557375,5.35684474607153,5.313494557375,5.35684474607153,1130.32956656817,0.0,1.0
2005-10-14,8.63,8.67,8.58,8.58,2500,5.34445897787252,5.36923051427054,5.313494557375,5.313494557375,4036.89130917203,0.0,1.0
2005-10-17,8.61,8.61,8.58,8.58,4600,5.33207320967351,5.33207320967351,5.313494557375,5.313494557375,7427.88000887653,0.0,1.0
2005-10-18,8.73,8.74,8.69,8.71,8100,5.40638781886757,5.41258070296707,5.38161628246955,5.39400205066856,13079.5278417174,0.0,1.0
2005-10-19,8.65,8.73,8.65,8.73,3100,5.35684474607153,5.40638781886757,5.35684474607153,5.40638781886757,5005.74522337332,0.0,1.0
2005-10-20,8.7,8.73,8.67,8.73,5100,5.38780916656906,5.40638781886757,5.36923051427054,5.40638781886757,8235.25827071093,0.0,1.0
2005-10-21,8.75,8.75,8.7,8.7,4200,5.41877358706658,5.41877358706658,5.38780916656906,5.38780916656906,6781.977399409,0.0,1.0
2005-10-24,8.72,8.72,8.69,8.69,1900,5.40019493476807,5.40019493476807,5.38161628246955,5.38161628246955,3068.03739497074,0.0,1.0
2005-10-25,8.61,8.64,8.61,8.64,1300,5.33207320967351,5.35065186197203,5.33207320967351,5.35065186197203,2099.18348076946,0.0,1.0
2005-10-26,8.74,8.74,8.58,8.61,7000,5.41258070296707,5.41258070296707,5.313494557375,5.33207320967351,11303.2956656817,0.0,1.0
2005-10-27,8.64,8.67,8.6,8.6,3600,5.35065186197203,5.36923051427054,5.32588032557401,5.32588032557401,5813.12348520772,0.0,1.0
2005-10-28,8.64,8.64,8.64,8.64,0,5.35065186197203,5.35065186197203,5.35065186197203,5.35065186197203,0,0.0,1.0
2005-10-31,8.76,8.76,8.62,8.71,7400,5.42496647116608,5.42496647116608,5.33826609377302,5.39400205066856,11949.1982751492,0.0,1.0
2005-11-01,8.82,8.85,8.71,8.72,6400,5.46212377576311,5.48070242806163,5.39400205066856,5.40019493476807,10334.4417514804,0.0,1.0
2005-11-02,8.86,8.9,8.82,8.9,3600,5.48689531216113,5.51166684855915,5.46212377576311,5.51166684855915,5813.12348520772,0.0,1.0
2005-11-03,8.85,8.92,8.84,8.85,10200,5.48070242806163,5.52405261675816,5.47450954396212,5.48070242806163,16470.5165414219,0.0,1.0
2005-11-04,8.9,8.9,8.79,8.8,5700,5.51166684855915,5.51166684855915,5.4435451234646,5.4497380075641,9204.11218491222,0.0,1.0
2005-11-07,8.84,8.86,8.84,8.86,5000,5.47450954396212,5.48689531216113,5.47450954396212,5.48689531216113,8073.78261834405,0.0,1.0
2005-11-08,8.85,8.9,8.84,8.84,3100,5.48070242806163,5.51166684855915,5.47450954396212,5.47450954396212,5005.74522337331,0.0,1.0
2005-11-09,8.92,8.92,8.8,8.9,13300,5.52405261675816,5.52405261675816,5.4497380075641,5.51166684855915,21476.2617647952,0.0,1.0
2005-11-10,9.05,9.13,8.96,9.02,12500,5.60456011005172,5.65410318284776,5.54882415315618,5.58598145775321,20184.4565458601,0.0,1.0
2005-11-11,9.25,9.25,8.96,8.97,25800,5.72841779204181,5.72841779204181,5.54882415315618,5.55501703725568,41660.7183106553,0.0,1.0
2005-11-14,9.19,9.3,9.15,9.15,17000,5.69126048744478,5.75938221253934,5.66648895104677,5.66648895104677,27450.8609023698,0.0,1.0
2005-11-15,9.28,9.28,9.2,9.26,20800,5.74699644434033,5.74699644434033,5.69745337154429,5.73461067614132,33586.9356923112,0.0,1.0
2005-11-16,9.17,9.28,9.16,9.27,17200,5.67887471924578,5.74699644434033,5.67268183514627,5.74080356024082,27773.8122071035,0.0,1.0
2005-11-17,9.27,9.27,9.24,9.27,5400,5.74080356024082,5.74080356024082,5.72222490794231,5.74080356024082,8719.68522781158,0.0,1.0
2005-11-18,9.25,9.27,9.24,9.27,1700,5.72841779204181,5.74080356024082,5.72222490794231,5.74080356024082,2745.08609023698,0.0,1.0
2005-11-21,9.28,9.28,9.22,9.22,5900,5.74699644434033,5.74699644434033,5.7098391397433,5.7098391397433,9527.06348964597,0.0,1.0
2005-11-22,9.26,9.29,9.12,9.12,12100,5.73461067614132,5.75318932843983,5.64791029874825,5.64791029874825,19538.5539363926,0.0,1.0
2005-11-23,9.34,9.35,9.28,9.28,6400,5.78415374893735,5.79034663303686,5.74699644434033,5.74699644434033,10334.4417514804,0.0,1.0
2005-11-25,9.29,9.29,9.25,9.25,3200,5.75318932843983,5.75318932843983,5.72841779204181,5.72841779204181,5167.22087574019,0.0,1.0
2005-11-28,9.32,9.35,9.26,9.26,5700,5.77176798073835,5.79034663303686,5.73461067614132,5.73461067614132,9204.11218491221,0.0,1.0
2005-11-29,9.36,9.37,9.31,9.31,15100,5.79653951713636,5.80273240123587,5.76557509663884,5.76557509663884,24382.8235073991,0.0,1.0
2005-11-30,9.34,9.38,9.3,9.32,17200,5.78415374893735,5.80892528533537,5.75938221253934,5.77176798073835,27773.8122071036,0.0,1.0
2005-12-01,9.3,9.39,9.3,9.31,9100,5.75938221253934,5.81511816943488,5.75938221253934,5.76557509663884,14694.2843653862,0.0,1.0
2005-12-02,9.26,9.35,9.26,9.35,8500,5.73461067614132,5.79034663303686,5.73461067614132,5.79034663303686,13725.4304511849,0.0,1.0
2005-12-05,9.21,9.3,9.2,9.25,16000,5.7036462556438,5.75938221253934,5.69745337154429,5.72841779204181,25836.1043787009,0.0,1.0
2005-12-06,9.13,9.18,9.13,9.18,1700,5.65410318284776,5.68506760334528,5.65410318284776,5.68506760334528,2745.08609023698,0.0,1.0
2005-12-07,9.13,9.14,9.12,9.12,12300,5.65410318284776,5.66029606694726,5.64791029874825,5.64791029874825,19861.5052411264,0.0,1.0
2005-12-08,9.1,9.12,9.07,9.07,4400,5.63552453054924,5.64791029874825,5.61694587825073,5.61694587825073,7104.92870414277,0.0,1.0
2005-12-09,9.09,9.1,9.08,9.1,1700,5.62933164644974,5.63552453054924,5.62313876235023,5.63552453054924,2745.08609023698,0.0,1.0
2005-12-12,9.14,9.15,9.05,9.06,5700,5.66029606694726,5.66648895104677,5.60456011005172,5.61075299415122,9204.11218491222,0.0,1.0
2005-12-13,9.12,9.14,8.96,9.14,18500,5.64791029874825,5.66029606694726,5.54882415315618,5.66029606694726,29872.995687873,0.0,1.0
2005-12-14,8.99,9.11,8.99,9.11,16500,5.56740280545469,5.64171741464875,5.56740280545469,5.64171741464875,26643.4826405354,0.0,1.0
2005-12-15,9.05,9.05,8.91,8.91,7700,5.60456011005172,5.60456011005172,5.51785973265865,5.51785973265865,12433.6252322498,0.0,1.0
2005-12-16,8.91,9.05,8.91,9.05,3400,5.51785973265865,5.60456011005172,5.51785973265865,5.60456011005172,5490.17218047396,0.0,1.0
2005-12-19,9.2,9.2,8.9,8.9,31000,5.69745337154429,5.69745337154429,5.51166684855915,5.51166684855915,50057.4522337331,0.0,1.0
2005-12-20,9.21,9.21,9.2,9.2,20500,5.7036462556438,5.7036462556438,5.69745337154429,5.69745337154429,33102.5087352106,0.0,1.0
2005-12-21,9.08,9.18,9.0,9.18,11700,5.62313876235023,5.68506760334528,5.5735956895542,5.68506760334528,18892.6513269251,0.0,1.0
2005-12-22,9.0,9.1,9.0,9.1,13000,5.5735956895542,5.63552453054924,5.5735956895542,5.63552453054924,20991.8348076945,0.0,1.0
2005-12-23,8.95,8.95,8.92,8.92,3100,5.54263126905667,5.54263126905667,5.52405261675816,5.52405261675816,5005.74522337331,0.0,1.0
2005-12-27,8.73,8.98,8.73,8.9,10500,5.40638781886757,5.56120992135519,5.40638781886757,5.51166684855915,16954.9434985225,0.0,1.0
2005-12-28,8.83,8.93,8.73,8.73,5800,5.46831665986262,5.53024550085766,5.40638781886757,5.40638781886757,9365.5878372791,0.0,1.0
2005-12-29,8.9,8.9,8.77,8.78,7400,5.51166684855915,5.51166684855915,5.43115935526559,5.43735223936509,11949.1982751492,0.0,1.0
2005-12-30,8.93,8.97,8.82,8.82,2300,5.53024550085766,5.55501703725568,5.46212377576311,5.46212377576311,3713.94000443827,0.0,1.0
2006-01-03,9.0,9.0,8.9,8.92,7100,5.5735956895542,5.5735956895542,5.51166684855915,5.52405261675816,11464.7713180485,0.0,1.0
2006-01-04,9.0,9.0,8.91,8.93,5700,5.5735956895542,5.5735956895542,5.51785973265865,5.53024550085766,9204.11218491221,0.0,1.0
2006-01-05,8.95,9.05,8.92,9.05,13300,5.54263126905667,5.60456011005172,5.52405261675816,5.60456011005172,21476.2617647952,0.0,1.0
2006-01-06,9.02,9.05,8.95,8.95,39300,5.58598145775321,5.60456011005172,5.54263126905667,5.54263126905667,63459.9313801842,0.0,1.0
2006-01-09,9.03,9.07,8.98,8.98,43700,5.59217434185271,5.61694587825073,5.56120992135519,5.56120992135519,70564.860084327,0.0,1.0
2006-01-10,9.04,9.08,9.03,9.08,11700,5.59836722595221,5.62313876235023,5.59217434185271,5.62313876235023,18892.6513269251,0.0,1.0
2006-01-11,9.04,9.05,9.01,9.04,11300,5.59836722595221,5.60456011005172,5.5797885736537,5.59836722595221,18246.7487174576,0.0,1.0
2006-01-12,9.06,9.06,8.98,9.03,8600,5.61075299415122,5.61075299415122,5.56120992135519,5.59217434185271,13886.9061035518,0.0,1.0
2006-01-13,9.04,9.04,8.92,9.0,11800,5.59836722595221,5.59836722595221,5.52405261675816,5.5735956895542,19054.126979292,0.0,1.0
2006-01-17,9.06,9.06,8.98,9.04,400,5.61075299415122,5.61075299415122,5.56120992135519,5.59836722595221,645.902609467525,0.0,1.0
2006-01-18,9.1,9.1,8.95,9.0,7000,5.63552453054924,5.63552453054924,5.54263126905667,5.5735956895542,11303.2956656817,0.0,1.0
2006-01-19,9.08,9.1,9.01,9.1,7600,5.62313876235023,5.63552453054924,5.5797885736537,5.63552453054924,12272.149579883,0.0,1.0
2006-01-20,8.99,9.13,8.99,9.13,8900,5.56740280545469,5.65410318284776,5.56740280545469,5.65410318284776,14371.3330606524,0.0,1.0
2006-01-23,9.02,9.03,8.98,8.98,11100,5.58598145775321,5.59217434185271,5.56120992135519,5.56120992135519,17923.7974127238,0.0,1.0
2006-01-24,9.01,9.02,8.94,9.02,12400,5.5797885736537,5.58598145775321,5.53643838495717,5.58598145775321,20022.9808934933,0.0,1.0
2006-01-25,9.75,9.75,8.97,9.0,50600,6.03806199701705,6.03806199701705,5.55501703725568,5.5735956895542,81706.6800976417,0.0,1.0
2006-01-26,9.5,10.05,9.5,9.74,42400,5.88323989452943,6.22384852000219,5.88323989452943,6.03186911291754,68465.6766035576,0.0,1.0
2006-01-27,9.68,9.68,9.5,9.51,20600,5.99471180832051,5.99471180832051,5.88323989452943,5.88943277862893,33263.9843875775,0.0,1.0
2006-01-30,9.65,9.69,9.6,9.68,17400,5.976133156022,6.00090469242002,5.94516873552448,5.99471180832051,28096.7635118373,0.0,1.0
2006-01-31,9.48,9.69,9.41,9.68,53900,5.87085412633042,6.00090469242002,5.82750393763389,5.99471180832051,87035.3766257489,0.0,1.0
2006-02-01,9.49,9.57,9.43,9.57,1500,5.87704701042992,5.92659008322596,5.8398897058329,5.92659008322596,2422.13478550322,0.0,1.0
2006-02-02,9.51,9.54,9.41,9.46,7600,5.88943277862893,5.90801143092745,5.82750393763389,5.85846835813141,12272.149579883,0.0,1.0
2006-02-03,10.24,10.49,9.75,9.76,136600,6.34151331789277,6.49633542038039,6.03806199701705,6.04425488111655,220575.74113316,0.0,1.0
2006-02-06,10.31,10.35,10.24,10.25,58900,6.38486350658931,6.40963504298733,6.34151331789277,6.34770620199228,95109.1592440929,0.0,1.0
2006-02-07,10.23,10.35,10.22,10.35,44300,6.33532043379327,6.40963504298733,6.32912754969377,6.40963504298733,71533.7139985283,0.0,1.0
2006-02-08,10.46,10.54,10.25,10.25,119000,6.47775676808188,6.52729984087791,6.34770620199228,6.34770620199228,192156.026316588,0.0,1.0
2006-02-09,8.05,8.38,7.7,7.96,89700,6.53349272497742,6.80132534600134,6.24942782389144,6.46044746469817,110520.51795198,2.5,1.0
2006-02-10,7.85,8.05,7.8201,8.05,34500,6.37116992435686,6.53349272497742,6.34690266566409,6.53349272497742,42507.8915199925,0.0,1.0
2006-02-13,7.5,7.82,7.45,7.75,48800,6.08710502327089,6.34682150426378,6.04652432311575,6.29000852404658,60127.1045268299,0.0,1.0
2006-02-14,7.4999,7.558,7.45,7.5,31600,6.08702386187058,6.13417863545085,6.04652432311575,6.08710502327089,38934.7644067177,0.0,1.0
2006-02-15,7.52,7.6,7.37,7.49,42000,6.10333730333294,6.16826642358116,5.98159520286752,6.07898888323986,51748.7375025995,0.0,1.0
2006-02-16,7.53,7.62,7.5,7.62,38300,6.11145344336397,6.18449870364322,6.08710502327089,6.18449870364322,47189.92015118,0.0,1.0
2006-02-17,7.45,7.45,7.3,7.3,40900,6.04652432311575,6.04652432311575,5.92478222265033,5.92478222265033,50393.4134251505,0.0,1.0
2006-02-21,7.48,7.5,7.4,7.5,12100,6.07087274320883,6.08710502327089,6.00594362296061,6.08710502327089,14908.5648519394,0.0,1.0
2006-02-22,7.47,7.49,7.36,7.47,10200,6.0627566031778,6.07898888323986,5.9734790628365,6.0627566031778,12567.5505363456,0.0,1.0
2006-02-23,7.43,7.48,7.35,7.48,3900,6.03029204305369,6.07087274320883,5.96536292280547,6.07087274320883,4805.23991095567,0.0,1.0
2006-02-24,7.46,7.49,7.33,7.38,17400,6.05464046314678,6.07898888323986,5.94913064274341,5.98971134289855,21438.7626796484,0.0,1.0
2006-02-27,7.42,7.44,7.3,7.43,17700,6.02217590302266,6.03840818308472,5.92478222265033,6.03029204305369,21808.3965189527,0.0,1.0
2006-02-28,7.43,7.47,7.42,7.47,13600,6.03029204305369,6.0627566031778,6.02217590302266,6.0627566031778,16756.7340484608,0.0,1.0
2006-03-01,7.48,7.48,7.43,7.45,10600,6.07087274320883,6.07087274320883,6.03029204305369,6.04652432311575,13060.395655418,0.0,1.0
2006-03-02,7.49,7.49,7.4401,7.48,9900,6.07898888323986,6.07898888323986,6.03848934448503,6.07087274320883,12197.9166970413,0.0,1.0
2006-03-03,7.47,7.48,7.46,7.48,12000,6.0627566031778,6.07087274320883,6.05464046314678,6.07087274320883,14785.3535721713,0.0,1.0
2006-03-06,7.45,7.48,7.35,7.47,14500,6.04652432311575,6.07087274320883,5.96536292280547,6.0627566031778,17865.6355663736,0.0,1.0
2006-03-07,7.44,7.45,7.38,7.4,3300,6.03840818308472,6.04652432311575,5.98971134289855,6.00594362296061,4065.9722323471,0.0,1.0
2006-03-08,7.42,7.4499,7.36,7.44,5200,6.02217590302266,6.04644316171544,5.9734790628365,6.03840818308472,6406.9865479409,0.0,1.0
2006-03-09,7.42,7.43,7.3501,7.43,9900,6.02217590302266,6.03029204305369,5.96544408420578,6.03029204305369,12197.9166970413,0.0,1.0
2006-03-10,7.44,7.47,7.39,7.43,13600,6.03840818308472,6.0627566031778,5.99782748292958,6.03029204305369,16756.7340484608,0.0,1.0
2006-03-13,7.85,7.93,7.36,7.44,101900,6.37116992435686,6.43609904460508,5.9734790628365,6.03840818308472,125552.294083688,0.0,1.0
2006-03-14,7.7,7.85,7.63,7.85,59300,6.24942782389144,6.37116992435686,6.19261484367425,6.37116992435686,73064.2889024798,0.0,1.0
2006-03-15,7.6,7.75,7.56,7.6,33100,6.16826642358116,6.29000852404658,6.13580186345705,6.16826642358116,40782.9336032392,0.0,1.0
2006-03-16,7.71,7.79,7.57,7.57,25800,6.25754396392247,6.32247308417069,6.14391800348808,6.14391800348808,31788.5101801683,0.0,1.0
2006-03-17,7.7,7.77,7.63,7.76,22600,6.24942782389144,6.30624080410864,6.19261484367425,6.29812466407761,27845.7492275893,0.0,1.0
2006-03-20,7.6,7.69,7.56,7.69,40700,6.16826642358116,6.24131168386042,6.13580186345705,6.24131168386042,50146.9908656143,0.0,1.0
2006-03-21,7.64,7.64,7.5501,7.6,12000,6.20073098370528,6.20073098370528,6.12776688482634,6.16826642358116,14785.3535721713,0.0,1.0
2006-03-22,7.54,7.68,7.38,7.68,44300,6.119569583395,6.23319554382939,5.98971134289855,6.23319554382939,54582.5969372657,0.0,1.0
2006-03-23,7.5,7.57,7.43,7.44,29700,6.08710502327089,6.14391800348808,6.03029204305369,6.03840818308472,36593.7500911239,0.0,1.0
2006-03-24,7.49,7.58,7.461,7.5,37900,6.07898888323986,6.15203414351911,6.05545207714988,6.08710502327089,46697.0750321076,0.0,1.0
2006-03-27,7.58,7.58,7.48,7.53,13300,6.15203414351911,6.15203414351911,6.07087274320883,6.11145344336397,16387.1002091565,0.0,1.0
2006-03-28,7.49,7.56,7.49,7.56,9400,6.07898888323986,6.13580186345705,6.07898888323986,6.13580186345705,11581.8602982008,0.0,1.0
2006-03-29,7.48,7.53,7.47,7.49,19900,6.07087274320883,6.11145344336397,6.0627566031778,6.07898888323986,24519.0446738507,0.0,1.0
2006-03-30,7.73,7.77,7.47,7.53,78400,6.27377624398453,6.30624080410864,6.0627566031778,6.11145344336397,96597.6433381857,0.0,1.0
2006-03-31,7.75,7.8,7.65,7.7,15500,6.29000852404658,6.33058922420172,6.2088471237363,6.24942782389144,19097.7483640546,0.0,1.0
2006-04-03,7.73,7.86,7.66,7.75,24400,6.27377624398453,6.37928606438789,6.21696326376733,6.29000852404658,30063.5522634149,0.0,1.0
2006-04-04,7.66,7.8,7.65,7.8,27400,6.21696326376733,6.33058922420172,6.2088471237363,6.33058922420172,33759.8906564578,0.0,1.0
2006-04-05,7.74,7.85,7.7,7.72,13400,6.28189238401556,6.37116992435686,6.24942782389144,6.2656601039535,16510.3114889246,0.0,1.0
2006-04-06,7.79,7.84,7.79,7.84,13800,6.32247308417069,6.36305378432583,6.32247308417069,6.36305378432583,17003.156607997,0.0,1.0
2006-04-07,7.79,7.98,7.78,7.82,25700,6.32247308417069,6.47667974476022,6.31435694413967,6.34682150426378,31665.2989004002,0.0,1.0
2006-04-10,7.98,8.0,7.77,7.88,16700,6.47667974476022,6.49291202482228,6.30624080410864,6.39551834444995,20576.2837212717,0.0,1.0
2006-04-11,7.88,8.0,7.88,7.97,22200,6.39551834444995,6.49291202482228,6.39551834444995,6.4685636047292,27352.9041085169,0.0,1.0
2006-04-12,7.91,7.97,7.81,7.94,3700,6.41986676454303,6.4685636047292,6.33870536423275,6.44421518463611,4558.81735141948,0.0,1.0
2006-04-13,7.9,7.97,7.9,7.96,5100,6.411750624512,6.4685636047292,6.411750624512,6.46044746469817,6283.7752681728,0.0,1.0
2006-04-17,7.87,7.9,7.81,7.9,4200,6.38740220441892,6.411750624512,6.33870536423275,6.411750624512,5174.87375025995,0.0,1.0
2006-04-18,7.88,7.89,7.78,7.87,26700,6.39551834444995,6.40363448448097,6.31435694413967,6.38740220441892,32897.4116980811,0.0,1.0
2006-04-19,7.77,7.9,7.75,7.88,30700,6.30624080410864,6.411750624512,6.29000852404658,6.39551834444995,37825.8628888049,0.0,1.0
2006-04-20,7.75,7.79,7.71,7.77,31500,6.29000852404658,6.32247308417069,6.25754396392247,6.30624080410864,38811.5531269497,0.0,1.0
2006-04-21,7.71,7.86,7.65,7.85,31200,6.25754396392247,6.37928606438789,6.2088471237363,6.37116992435686,38441.9192876454,0.0,1.0
2006-04-24,7.77,7.8,7.72,7.72,50700,6.30624080410864,6.33058922420172,6.2656601039535,6.2656601039535,62468.1188424237,0.0,1.0
2006-04-25,7.6701,7.85,7.6601,7.85,30400,6.22516056519867,6.37116992435686,6.21704442516764,6.37116992435686,37456.2290495006,0.0,1.0
2006-04-26,7.65,7.75,7.65,7.71,7900,6.2088471237363,6.29000852404658,6.2088471237363,6.25754396392247,9733.69110167944,0.0,1.0
2006-04-27,7.53,7.65,7.41,7.65,44300,6.11145344336397,6.2088471237363,6.01405976299164,6.2088471237363,54582.5969372657,0.0,1.0
2006-04-28,7.57,7.61,7.5,7.53,38700,6.14391800348808,6.17638256361219,6.08710502327089,6.11145344336397,47682.7652702524,0.0,1.0
2006-05-01,7.56,7.58,7.45,7.57,26600,6.13580186345705,6.15203414351911,6.04652432311575,6.14391800348808,32774.200418313,0.0,1.0
2006-05-02,7.55,7.5799,7.47,7.5799,13400,6.12768572342603,6.1519529821188,6.0627566031778,6.1519529821188,16510.3114889246,0.0,1.0
2006-05-03,7.47,7.51,7.44,7.5,13800,6.0627566031778,6.09522116330191,6.03840818308472,6.08710502327089,17003.156607997,0.0,1.0
2006-05-04,7.39,7.47,7.35,7.45,15600,5.99782748292958,6.0627566031778,5.96536292280547,6.04652432311575,19220.9596438227,0.0,1.0
2006-05-05,7.42,7.45,7.36,7.42,33300,6.02217590302266,6.04652432311575,5.9734790628365,6.02217590302266,41029.3561627754,0.0,1.0
2006-05-08,7.54,7.69,7.42,7.52,53200,6.119569583395,6.24131168386042,6.02217590302266,6.10333730333294,65548.400836626,0.0,1.0
2006-05-09,7.53,7.65,7.5,7.63,19100,6.11145344336397,6.2088471237363,6.08710502327089,6.19261484367425,23533.354435706,0.0,1.0
2006-05-10,7.63,7.64,7.58,7.6,19700,6.19261484367425,6.20073098370528,6.15203414351911,6.16826642358116,24272.6221143145,0.0,1.0
2006-05-11,7.5401,7.63,7.5401,7.63,1500,6.11965074479531,6.19261484367425,6.11965074479531,6.19261484367425,1848.16919652141,0.0,1.0
2006-05-12,7.57,7.63,7.52,7.63,11400,6.14391800348808,6.19261484367425,6.10333730333294,6.19261484367425,14046.0858935627,0.0,1.0
2006-05-15,7.5,7.55,7.4,7.55,20000,6.08710502327089,6.12768572342603,6.00594362296061,6.12768572342603,24642.2559536188,0.0,1.0
2006-05-16,7.5,7.55,7.4,7.51,39300,6.08710502327089,6.12768572342603,6.00594362296061,6.09522116330191,48422.0329488609,0.0,1.0
2006-05-17,7.43,7.6,7.4,7.6,17400,6.03029204305369,6.16826642358116,6.00594362296061,6.16826642358116,21438.7626796484,0.0,1.0
2006-05-18,7.42,7.53,7.4,7.43,11400,6.02217590302266,6.11145344336397,6.00594362296061,6.03029204305369,14046.0858935627,0.0,1.0
2006-05-19,7.33,7.46,7.33,7.46,15900,5.94913064274341,6.05464046314678,5.94913064274341,6.05464046314678,19590.593483127,0.0,1.0
2006-05-22,7.29,7.38,7.2201,7.38,16300,5.9166660826193,5.98971134289855,5.85993426380242,5.98971134289855,20083.4386021993,0.0,1.0
2006-05-23,7.38,7.44,7.28,7.35,11200,5.98971134289855,6.03840818308472,5.90854994258827,5.96536292280547,13799.6633340265,0.0,1.0
2006-05-24,7.37,7.38,7.3,7.38,4300,5.98159520286752,5.98971134289855,5.92478222265033,5.98971134289855,5298.08503002805,0.0,1.0
2006-05-25,7.4,7.4,7.36,7.38,5600,6.00594362296061,6.00594362296061,5.9734790628365,5.98971134289855,6899.83166701327,0.0,1.0
2006-05-26,7.43,7.45,7.36,7.38,22000,6.03029204305369,6.04652432311575,5.9734790628365,5.98971134289855,27106.4815489807,0.0,1.0
2006-05-30,7.291,7.43,7.291,7.33,7700,5.9174776966224,6.03029204305369,5.9174776966224,5.94913064274341,9487.26854214325,0.0,1.0
2006-05-31,7.33,7.33,7.27,7.3,9800,5.94913064274341,5.94913064274341,5.90043380255725,5.92478222265033,12074.7054172732,0.0,1.0
2006-06-01,7.42,7.43,7.27,7.33,8800,6.02217590302266,6.03029204305369,5.90043380255725,5.94913064274341,10842.5926195923,0.0,1.0
2006-06-02,7.43,7.45,7.43,7.44,4300,6.03029204305369,6.04652432311575,6.03029204305369,6.03840818308472,5298.08503002805,0.0,1.0
2006-06-05,7.45,7.45,7.3601,7.4,11500,6.04652432311575,6.04652432311575,5.97356022423681,6.00594362296061,14169.2971733308,0.0,1.0
2006-06-06,7.38,7.4999,7.29,7.49,9200,5.98971134289855,6.08702386187058,5.9166660826193,6.07898888323986,11335.4377386647,0.0,1.0
2006-06-07,7.38,7.42,7.37,7.38,11500,5.98971134289855,6.02217590302266,5.98159520286752,5.98971134289855,14169.2971733308,0.0,1.0
2006-06-08,7.45,7.45,7.38,7.38,6600,6.04652432311575,6.04652432311575,5.98971134289855,5.98971134289855,8131.94446469421,0.0,1.0
2006-06-09,7.42,7.44,7.42,7.43,4000,6.02217590302266,6.03840818308472,6.02217590302266,6.03029204305369,4928.45119072377,0.0,1.0
2006-06-12,7.4,7.42,7.37,7.4,20300,6.00594362296061,6.02217590302266,5.98159520286752,6.00594362296061,25011.8897929231,0.0,1.0
2006-06-13,7.3692,7.4,7.31,7.38,3600,5.98094591166504,6.00594362296061,5.93289836268136,5.98971134289855,4435.60607165139,0.0,1.0
2006-06-14,7.25,7.3,7.21,7.3,19900,5.88420152249519,5.92478222265033,5.85173696237108,5.92478222265033,24519.0446738507,0.0,1.0
2006-06-15,7.34,7.39,7.22,7.3,7400,5.95724678277444,5.99782748292958,5.85985310240211,5.92478222265033,9117.63470283896,0.0,1.0
2006-06-16,7.38,7.38,7.25,7.37,1200,5.98971134289855,5.98971134289855,5.88420152249519,5.98159520286752,1478.53535721713,0.0,1.0
2006-06-19,7.32,7.38,7.32,7.38,5500,5.94101450271239,5.98971134289855,5.94101450271239,5.98971134289855,6776.62038724517,0.0,1.0
2006-06-20,7.18,7.28,7.18,7.26,16400,5.82738854227799,5.90854994258827,5.82738854227799,5.89231766252622,20206.6498819674,0.0,1.0
2006-06-21,7.29,7.33,7.2,7.2,11600,5.9166660826193,5.94913064274341,5.84362082234005,5.84362082234005,14292.5084530989,0.0,1.0
2006-06-22,7.16,7.23,7.16,7.21,12200,5.81115626221594,5.86796924243314,5.81115626221594,5.85173696237108,15031.7761317075,0.0,1.0
2006-06-23,7.17,7.21,7.0,7.2,36600,5.81927240224697,5.85173696237108,5.68129802171949,5.84362082234005,45095.3283951224,0.0,1.0
2006-06-26,7.29,7.3,7.195,7.2,13800,5.9166660826193,5.92478222265033,5.83956275232454,5.84362082234005,17003.156607997,0.0,1.0
2006-06-27,7.2,7.26,7.2,7.26,3700,5.84362082234005,5.89231766252622,5.84362082234005,5.89231766252622,4558.81735141948,0.0,1.0
2006-06-28,7.02,7.2,7.02,7.2,21500,5.69753030178155,5.84362082234005,5.69753030178155,5.84362082234005,26490.4251501402,0.0,1.0
2006-06-29,7.01,7.09,7.01,7.01,8300,5.68941416175052,5.75434328199874,5.68941416175052,5.68941416175052,10226.5362207518,0.0,1.0
2006-06-30,7.18,7.18,7.02,7.02,5300,5.82738854227799,5.82738854227799,5.69753030178155,5.69753030178155,6530.19782770899,0.0,1.0
2006-07-03,7.15,7.19,7.13,7.13,6600,5.80304012218491,5.83550468230902,5.78680784212286,5.78680784212286,8131.94446469421,0.0,1.0
2006-07-05,7.15,7.19,7.14,7.18,4400,5.80304012218491,5.83550468230902,5.79492398215388,5.82738854227799,5421.29630979614,0.0,1.0
2006-07-06,7.2,7.2,7.16,7.18,7700,5.84362082234005,5.84362082234005,5.81115626221594,5.82738854227799,9487.26854214325,0.0,1.0
2006-07-07,7.22,7.22,7.16,7.16,12500,5.85985310240211,5.85985310240211,5.81115626221594,5.81115626221594,15401.4099710118,0.0,1.0
2006-07-10,7.2,7.23,7.1701,7.19,3400,5.84362082234005,5.86796924243314,5.81935356364728,5.83550468230902,4189.1835121152,0.0,1.0
2006-07-11,7.16,7.23,7.15,7.15,3500,5.81115626221594,5.86796924243314,5.80304012218491,5.80304012218491,4312.39479188329,0.0,1.0
2006-07-12,7.11,7.2,7.11,7.2,3700,5.7705755620608,5.84362082234005,5.7705755620608,5.84362082234005,4558.81735141948,0.0,1.0
2006-07-13,7.0,7.08,7.0,7.07,2100,5.68129802171949,5.74622714196772,5.68129802171949,5.73811100193669,2587.43687512998,0.0,1.0
2006-07-14,6.99,7.07,6.91,7.07,4300,5.67318188168847,5.73811100193669,5.60825276144024,5.73811100193669,5298.08503002804,0.0,1.0
2006-07-17,6.94,6.99,6.94,6.99,4100,5.63260118153333,5.67318188168847,5.63260118153333,5.67318188168847,5051.66247049185,0.0,1.0
2006-07-18,7.02,7.02,6.91,6.93,10700,5.69753030178155,5.69753030178155,5.60825276144024,5.6244850415023,13183.6069351861,0.0,1.0
2006-07-19,7.1,7.1,7.01,7.01,12700,5.76245942202977,5.76245942202977,5.68941416175052,5.68941416175052,15647.832530548,0.0,1.0
2006-07-20,7.08,7.19,7.06,7.08,19900,5.74622714196772,5.83550468230902,5.72999486190566,5.74622714196772,24519.0446738507,0.0,1.0
2006-07-21,7.08,7.11,7.01,7.11,2200,5.74622714196772,5.7705755620608,5.68941416175052,5.7705755620608,2710.64815489807,0.0,1.0
2006-07-24,7.14,7.15,6.95,7.05,24300,5.79492398215388,5.80304012218491,5.64071732156436,5.72187872187463,29940.3409836469,0.0,1.0
2006-07-25,7.03,7.16,7.03,7.16,2100,5.70564644181258,5.81115626221594,5.70564644181258,5.81115626221594,2587.43687512997,0.0,1.0
2006-07-26,7.03,7.076,7.01,7.01,5100,5.70564644181258,5.74298068595531,5.68941416175052,5.68941416175052,6283.7752681728,0.0,1.0
2006-07-27,7.03,7.08,6.96,6.96,9500,5.70564644181258,5.74622714196772,5.64883346159538,5.64883346159538,11705.0715779689,0.0,1.0
2006-07-28,7.02,7.12,7.01,7.04,4400,5.69753030178155,5.77869170209183,5.68941416175052,5.71376258184361,5421.29630979614,0.0,1.0
2006-07-31,7.02,7.05,7.02,7.05,2200,5.69753030178155,5.72187872187463,5.69753030178155,5.72187872187463,2710.64815489807,0.0,1.0
2006-08-01,7.0,7.11,7.0,7.1,4600,5.68129802171949,5.7705755620608,5.68129802171949,5.76245942202977,5667.71886933233,0.0,1.0
2006-08-02,7.0,7.01,7.0,7.0,2600,5.68129802171949,5.68941416175052,5.68129802171949,5.68129802171949,3203.49327397045,0.0,1.0
2006-08-03,7.02,7.05,6.95,7.0,7700,5.69753030178155,5.72187872187463,5.64071732156436,5.68129802171949,9487.26854214324,0.0,1.0
2006-08-04,7.09,7.09,7.04,7.04,5000,5.75434328199874,5.75434328199874,5.71376258184361,5.71376258184361,6160.56398840471,0.0,1.0
2006-08-07,7.05,7.05,7.01,7.01,4800,5.72187872187463,5.72187872187463,5.68941416175052,5.68941416175052,5914.14142886852,0.0,1.0
2006-08-08,7.06,7.09,7.06,7.07,1400,5.72999486190566,5.75434328199874,5.72999486190566,5.73811100193669,1724.95791675332,0.0,1.0
2006-08-09,7.08,7.09,7.0575,7.09,1500,5.74622714196772,5.75434328199874,5.7279658268979,5.75434328199874,1848.16919652141,0.0,1.0
2006-08-10,7.08,7.08,7.01,7.01,7400,5.74622714196772,5.74622714196772,5.68941416175052,5.68941416175052,9117.63470283896,0.0,1.0
2006-08-11,6.97,7.07,6.95,7.01,7300,5.65694960162641,5.73811100193669,5.64071732156436,5.68941416175052,8994.42342307087,0.0,1.0
2006-08-14,7.08,7.1,7.06,7.06,9900,5.74622714196772,5.76245942202977,5.72999486190566,5.72999486190566,12197.9166970413,0.0,1.0
2006-08-15,7.15,7.17,7.06,7.06,8800,5.80304012218491,5.81927240224697,5.72999486190566,5.72999486190566,10842.5926195923,0.0,1.0
2006-08-16,7.19,7.19,7.15,7.15,9800,5.83550468230902,5.83550468230902,5.80304012218491,5.80304012218491,12074.7054172732,0.0,1.0
2006-08-17,7.19,7.2,7.15,7.19,7900,5.83550468230902,5.84362082234005,5.80304012218491,5.83550468230902,9733.69110167944,0.0,1.0
2006-08-18,7.19,7.2,7.15,7.16,7600,5.83550468230902,5.84362082234005,5.80304012218491,5.81115626221594,9364.05726237515,0.0,1.0
2006-08-21,7.21,7.21,7.14,7.14,5700,5.85173696237108,5.85173696237108,5.79492398215388,5.79492398215388,7023.04294678136,0.0,1.0
2006-08-22,7.23,7.23,7.2,7.21,13300,5.86796924243314,5.86796924243314,5.84362082234005,5.85173696237108,16387.1002091565,0.0,1.0
2006-08-23,7.22,7.24,7.21,7.22,9100,5.85985310240211,5.87608538246416,5.85173696237108,5.85985310240211,11212.2264588966,0.0,1.0
2006-08-24,7.25,7.25,7.18,7.19,14200,5.88420152249519,5.88420152249519,5.82738854227799,5.83550468230902,17496.0017270694,0.0,1.0
2006-08-25,7.29,7.2944,7.23,7.24,22800,5.9166660826193,5.92023718423295,5.86796924243314,5.87608538246416,28092.1717871255,0.0,1.0
2006-08-28,7.28,7.28,7.25,7.25,11700,5.90854994258827,5.90854994258827,5.88420152249519,5.88420152249519,14415.719732867,0.0,1.0
2006-08-29,7.28,7.29,7.22,7.23,10600,5.90854994258827,5.9166660826193,5.85985310240211,5.86796924243314,13060.395655418,0.0,1.0
2006-08-30,7.28,7.29,7.27,7.27,8400,5.90854994258827,5.9166660826193,5.90043380255725,5.90043380255725,10349.7475005199,0.0,1.0
2006-08-31,7.29,7.3,7.26,7.29,7300,5.9166660826193,5.92478222265033,5.89231766252622,5.9166660826193,8994.42342307087,0.0,1.0
2006-09-01,7.31,7.32,7.26,7.27,24900,5.93289836268136,5.94101450271239,5.89231766252622,5.90043380255725,30679.6086622554,0.0,1.0
2006-09-05,7.38,7.38,7.3,7.3,11400,5.98971134289855,5.98971134289855,5.92478222265033,5.92478222265033,14046.0858935627,0.0,1.0
2006-09-06,7.35,7.35,7.35,7.35,400,5.96536292280547,5.96536292280547,5.96536292280547,5.96536292280547,492.845119072376,0.0,1.0
2006-09-07,7.38,7.39,7.3,7.37,25600,5.98971134289855,5.99782748292958,5.92478222265033,5.98159520286752,31542.0876206321,0.0,1.0
2006-09-08,7.39,7.39,7.32,7.32,7900,5.99782748292958,5.99782748292958,5.94101450271239,5.94101450271239,9733.69110167943,0.0,1.0
2006-09-11,7.39,7.39,7.3601,7.3601,4200,5.99782748292958,5.99782748292958,5.97356022423681,5.97356022423681,5174.87375025995,0.0,1.0
2006-09-12,7.39,7.4,7.34,7.39,11900,5.99782748292958,6.00594362296061,5.95724678277444,5.99782748292958,14662.1422924032,0.0,1.0
2006-09-13,7.4,7.4,7.34,7.36,13500,6.00594362296061,6.00594362296061,5.95724678277444,5.9734790628365,16633.5227686927,0.0,1.0
2006-09-14,7.4,7.4,7.35,7.39,6000,6.00594362296061,6.00594362296061,5.96536292280547,5.99782748292958,7392.67678608564,0.0,1.0
2006-09-15,7.42,7.42,7.37,7.3701,11700,6.02217590302266,6.02217590302266,5.98159520286752,5.98167636426783,14415.719732867,0.0,1.0
2006-09-18,7.49,7.49,7.4,7.4,4000,6.07898888323986,6.07898888323986,6.00594362296061,6.00594362296061,4928.45119072376,0.0,1.0
2006-09-19,7.45,7.47,7.41,7.41,4100,6.04652432311575,6.0627566031778,6.01405976299164,6.01405976299164,5051.66247049185,0.0,1.0
2006-09-20,7.67,7.67,7.5,7.5,22400,6.22507940379836,6.22507940379836,6.08710502327089,6.08710502327089,27599.3266680531,0.0,1.0
2006-09-21,7.6,7.65,7.5,7.63,8100,6.16826642358116,6.2088471237363,6.08710502327089,6.19261484367425,9980.11366121563,0.0,1.0
2006-09-22,7.52,7.6199,7.52,7.56,5300,6.10333730333294,6.18441754224291,6.10333730333294,6.13580186345705,6530.19782770899,0.0,1.0
2006-09-25,7.52,7.52,7.411,7.52,8100,6.10333730333294,6.10333730333294,6.01487137699474,6.10333730333294,9980.11366121562,0.0,1.0
2006-09-26,7.52,7.54,7.42,7.47,6100,6.10333730333294,6.119569583395,6.02217590302266,6.0627566031778,7515.88806585374,0.0,1.0
2006-09-27,7.55,7.55,7.52,7.52,12600,6.12768572342603,6.12768572342603,6.10333730333294,6.10333730333294,15524.6212507798,0.0,1.0
2006-09-28,7.51,7.5399,7.51,7.5399,4200,6.09522116330191,6.11948842199469,6.09522116330191,6.11948842199469,5174.87375025996,0.0,1.0
2006-09-29,7.56,7.57,7.53,7.53,9800,6.13580186345705,6.14391800348808,6.11145344336397,6.11145344336397,12074.7054172732,0.0,1.0
2006-10-02,7.56,7.56,7.5101,7.56,2900,6.13580186345705,6.13580186345705,6.09530232470223,6.13580186345705,3573.12711327473,0.0,1.0
2006-10-03,7.5602,7.59,7.55,7.56,9500,6.13596418625767,6.16015028355014,6.12768572342603,6.13580186345705,11705.0715779689,0.0,1.0
2006-10-04,7.59,7.59,7.55,7.5899,6200,6.16015028355014,6.16015028355014,6.12768572342603,6.16006912214983,7639.09934562183,0.0,1.0
2006-10-05,7.51,7.55,7.49,7.51,9600,6.09522116330191,6.12768572342603,6.07898888323986,6.09522116330191,11828.282857737,0.0,1.0
2006-10-06,7.5,7.52,7.37,7.52,17700,6.08710502327089,6.10333730333294,5.98159520286752,6.10333730333294,21808.3965189526,0.0,1.0
2006-10-09,7.55,7.55,7.5,7.52,9700,6.12768572342603,6.12768572342603,6.08710502327089,6.10333730333294,11951.4941375051,0.0,1.0
2006-10-10,7.54,7.55,7.5,7.55,6100,6.119569583395,6.12768572342603,6.08710502327089,6.12768572342603,7515.88806585374,0.0,1.0
2006-10-11,7.51,7.54,7.51,7.54,4500,6.09522116330191,6.119569583395,6.09522116330191,6.119569583395,5544.50758956424,0.0,1.0
2006-10-12,7.6,7.6,7.51,7.51,8500,6.16826642358116,6.16826642358116,6.09522116330191,6.09522116330191,10472.958780288,0.0,1.0
2006-10-13,7.64,7.64,7.54,7.54,19200,6.20073098370528,6.20073098370528,6.119569583395,6.119569583395,23656.565715474,0.0,1.0
2006-10-16,7.65,7.65,7.6,7.65,15800,6.2088471237363,6.2088471237363,6.16826642358116,6.2088471237363,19467.3822033589,0.0,1.0
2006-10-17,7.65,7.65,7.57,7.64,16400,6.2088471237363,6.2088471237363,6.14391800348808,6.20073098370528,20206.6498819674,0.0,1.0
2006-10-18,7.61,7.62,7.58,7.62,15900,6.17638256361219,6.18449870364322,6.15203414351911,6.18449870364322,19590.593483127,0.0,1.0
2006-10-19,7.58,7.6,7.58,7.59,11100,6.15203414351911,6.16826642358116,6.15203414351911,6.16015028355014,13676.4520542584,0.0,1.0
2006-10-20,7.61,7.65,7.59,7.59,4100,6.17638256361219,6.2088471237363,6.16015028355014,6.16015028355014,5051.66247049186,0.0,1.0
2006-10-23,7.92,7.94,7.67,7.67,57200,6.42798290457406,6.44421518463611,6.22507940379836,6.22507940379836,70476.8520273498,0.0,1.0
2006-10-24,7.9,8.6599,7.87,8.6599,39400,6.411750624512,7.02849610546981,6.38740220441892,7.02849610546981,48545.2442286291,0.0,1.0
2006-10-25,7.91,7.91,7.82,7.9,40700,6.41986676454303,6.41986676454303,6.34682150426378,6.411750624512,50146.9908656143,0.0,1.0
2006-10-26,8.04,8.04,7.9,7.9,25700,6.52537658494639,6.52537658494639,6.411750624512,6.411750624512,31665.2989004002,0.0,1.0
2006-10-27,8.0,8.0695,7.97,8.05,34100,6.49291202482228,6.54931919803792,6.4685636047292,6.53349272497742,42015.0464009201,0.0,1.0
2006-10-30,8.13,8.13,7.95,8.0,36300,6.59842184522564,6.59842184522564,6.45233132466714,6.49291202482228,44725.6945558182,0.0,1.0
2006-10-31,8.11,8.16,8.11,8.13,13600,6.58218956516358,6.62277026531872,6.58218956516358,6.59842184522564,16756.7340484608,0.0,1.0
2006-11-01,8.08,8.12,8.03,8.06,23900,6.5578411450705,6.59030570519461,6.51726044491536,6.54160886500845,29447.4958645745,0.0,1.0
2006-11-02,8.1,8.11,8.06,8.1,4400,6.57407342513256,6.58218956516358,6.54160886500845,6.57407342513256,5421.29630979614,0.0,1.0
2006-11-03,8.0,8.01,7.97,7.97,9600,6.59436377521013,6.60260672992914,6.56963491105309,6.56963491105309,11646.3092753103,0.125,1.0
2006-11-06,8.04,8.08,8.0,8.08,27300,6.62733559408618,6.66030741296223,6.59436377521013,6.66030741296223,33119.1920016637,0.0,1.0
2006-11-07,8.01,8.04,8.01,8.03,7200,6.60260672992914,6.62733559408618,6.60260672992914,6.61909263936716,8734.73195648273,0.0,1.0
2006-11-08,8.01,8.09,7.95,8.05,15700,6.60260672992914,6.66855036768124,6.55314900161506,6.63557854880519,19046.5682939971,0.0,1.0
2006-11-09,7.94,8.0,7.904,8.0,28000,6.54490604689605,6.59436377521013,6.51523140990761,6.59436377521013,33968.4020529884,0.0,1.0
2006-11-10,7.98,7.98,7.87,7.97,54300,6.5778778657721,6.5778778657721,6.48720536386296,6.56963491105309,65874.436838474,0.0,1.0
2006-11-13,8.0,8.01,7.94,7.95,52600,6.59436377521013,6.60260672992914,6.54490604689605,6.55314900161506,63812.069570971,0.0,1.0
2006-11-14,8.0,8.01,8.0,8.01,7100,6.59436377521013,6.60260672992914,6.59436377521013,6.60260672992914,8613.41623486491,0.0,1.0
2006-11-15,8.14,8.58,8.06,8.2,400000,6.70976514127631,7.07245514891286,6.6438215035242,6.75922286959038,485262.886471262,0.0,1.0
2006-11-16,8.13,8.15,8.01,8.15,148400,6.70152218655729,6.71800809599532,6.60260672992914,6.71800809599532,180032.530880839,0.0,1.0
2006-11-17,8.05,8.11,7.94,8.09,109500,6.63557854880519,6.68503627711927,6.54490604689605,6.66855036768124,132840.715171508,0.0,1.0
2006-11-20,8.01,8.073,7.99,8.02,71700,6.60260672992914,6.65453734465892,6.58612082049112,6.61084968464815,86983.3723999739,0.0,1.0
2006-11-21,8.18,8.18,7.95,7.96,36200,6.74273696015235,6.74273696015235,6.55314900161506,6.56139195633408,43916.2912256493,0.0,1.0
2006-11-22,8.1,8.16,7.95,8.16,75200,6.67679332240025,6.72625105071433,6.55314900161506,6.72625105071433,91229.4226565975,0.0,1.0
2006-11-24,8.11,8.2,8.09,8.09,3100,6.68503627711927,6.75922286959038,6.66855036768124,6.66855036768124,3760.78737015228,0.0,1.0
2006-11-27,8.07,8.14,8.03,8.12,23800,6.65206445824322,6.70976514127631,6.61909263936716,6.69327923183828,28873.1417450401,0.0,1.0
2006-11-28,8.02,8.07,7.97,8.02,16900,6.61084968464815,6.65206445824322,6.56963491105309,6.61084968464815,20502.3569534109,0.0,1.0
2006-11-29,8.01,8.03,7.98,8.02,23600,6.60260672992914,6.61909263936716,6.5778778657721,6.61084968464815,28630.5103018045,0.0,1.0
2006-11-30,8.06,8.11,8.01,8.03,18200,6.6438215035242,6.68503627711927,6.60260672992914,6.61909263936716,22079.4613344425,0.0,1.0
2006-12-01,8.03,8.07,7.97,8.06,14800,6.61909263936716,6.65206445824322,6.56963491105309,6.6438215035242,17954.7267994367,0.0,1.0
2006-12-04,8.07,8.09,8.03,8.05,13400,6.65206445824322,6.66855036768124,6.61909263936716,6.63557854880519,16256.3066967873,0.0,1.0
2006-12-05,8.11,8.13,8.04,8.09,26600,6.68503627711927,6.70152218655729,6.62733559408618,6.66855036768124,32269.981950339,0.0,1.0
2006-12-06,8.1,8.11,8.04,8.06,22100,6.67679332240025,6.68503627711927,6.62733559408618,6.6438215035242,26810.7744775373,0.0,1.0
2006-12-07,8.15,8.15,8.03,8.06,35900,6.71800809599532,6.71800809599532,6.61909263936716,6.6438215035242,43552.3440607958,0.0,1.0
2006-12-08,8.23,8.25,8.14,8.14,34900,6.78395173374742,6.80043764318544,6.70976514127631,6.70976514127631,42339.1868446177,0.0,1.0
2006-12-11,8.24,8.244,8.19,8.22,26400,6.79219468846643,6.79549187035404,6.75097991487137,6.77570877902841,32027.3505071034,0.0,1.0
2006-12-12,8.44,8.44,8.19,8.19,34100,6.95705378284668,6.95705378284668,6.75097991487137,6.75097991487137,41368.6610716752,0.0,1.0
2006-12-13,8.47,8.47,8.35,8.4,25100,6.98178264700372,6.98178264700372,6.88286719037557,6.92408196397063,30450.2461260718,0.0,1.0
2006-12-14,8.53,8.53,8.38,8.42,40600,7.0312403753178,7.0312403753178,6.90759605453261,6.94056787340866,49254.1829768332,0.0,1.0
2006-12-15,8.46,8.5225,8.41,8.44,21100,6.97353969228471,7.02505815927854,6.93232491868965,6.95705378284668,25597.6172613591,0.0,1.0
2006-12-18,8.47,8.5,8.4,8.47,17300,6.98178264700372,7.00651151116076,6.92408196397063,6.98178264700372,20987.6198398821,0.0,1.0
2006-12-19,8.45,8.55,8.4,8.5,33200,6.9652967375657,7.04772628475582,6.92408196397063,7.00651151116076,40276.8195771148,0.0,1.0
2006-12-20,8.46,8.46,8.4,8.42,28400,6.97353969228471,6.97353969228471,6.92408196397063,6.94056787340866,34453.6649394597,0.0,1.0
2006-12-21,8.43,8.55,8.31,8.38,51000,6.94881082812767,7.04772628475582,6.84989537149952,6.90759605453261,61871.018025086,0.0,1.0
2006-12-22,8.45,8.45,8.38,8.45,14500,6.9652967375657,6.9652967375657,6.90759605453261,6.9652967375657,17590.7796345833,0.0,1.0
2006-12-26,8.46,8.46,8.41,8.42,12500,6.97353969228471,6.97353969228471,6.93232491868965,6.94056787340866,15164.465202227,0.0,1.0
2006-12-27,8.44,8.45,8.4,8.4,10400,6.95705378284668,6.9652967375657,6.92408196397063,6.92408196397063,12616.8350482528,0.0,1.0
2006-12-28,8.45,8.5,8.44,8.44,1900,6.9652967375657,7.00651151116076,6.95705378284668,6.95705378284668,2304.9987107385,0.0,1.0
2006-12-29,8.54,9.14,8.38,9.14,25300,7.03948333003681,7.53406061317757,6.90759605453261,7.53406061317757,30692.8775693074,0.0,1.0
2007-01-03,8.5,8.54,8.4,8.54,24700,7.00651151116076,7.03948333003681,6.92408196397063,7.03948333003681,29964.9832396005,0.0,1.0
2007-01-04,8.41,8.5,8.4,8.47,22400,6.93232491868965,7.00651151116076,6.92408196397063,6.98178264700372,27174.7216423907,0.0,1.0
2007-01-05,8.381,8.46,8.38,8.44,25200,6.90842035000451,6.97353969228471,6.90759605453261,6.95705378284668,30571.5618476896,0.0,1.0
2007-01-08,8.45,8.46,8.36,8.38,18700,6.9652967375657,6.97353969228471,6.89111014509458,6.90759605453261,22686.0399425315,0.0,1.0
2007-01-09,8.44,8.46,8.36,8.44,7600,6.95705378284668,6.97353969228471,6.89111014509458,6.95705378284668,9219.994842954,0.0,1.0
2007-01-10,8.45,8.46,8.36,8.38,10900,6.9652967375657,6.97353969228471,6.89111014509458,6.90759605453261,13223.4136563419,0.0,1.0
2007-01-11,8.45,8.48,8.4,8.4,7900,6.9652967375657,6.99002560172274,6.92408196397063,6.92408196397063,9583.94200780744,0.0,1.0
2007-01-12,8.37,8.45,8.36,8.44,35200,6.8993530998136,6.9652967375657,6.89111014509458,6.95705378284668,42703.1340094711,0.0,1.0
2007-01-16,8.4101,8.49,8.36,8.36,28800,6.93240734823684,6.99826855644175,6.89111014509458,6.89111014509458,34938.9278259309,0.0,1.0
2007-01-17,8.37,8.46,8.36,8.42,21800,6.8993530998136,6.97353969228471,6.89111014509458,6.94056787340866,26446.8273126838,0.0,1.0
2007-01-18,8.4,8.4,8.34,8.37,27400,6.92408196397063,6.92408196397063,6.87462423565656,6.8993530998136,33240.5077232815,0.0,1.0
2007-01-19,8.35,8.43,8.32,8.33,15600,6.88286719037557,6.94881082812767,6.85813832621853,6.86638128093755,18925.2525723793,0.0,1.0
2007-01-22,8.35,8.43,8.33,8.43,34900,6.88286719037557,6.94881082812767,6.86638128093755,6.94881082812767,42339.1868446177,0.0,1.0
2007-01-23,8.37,8.39,8.34,8.37,21600,6.8993530998136,6.91583900925162,6.87462423565656,6.8993530998136,26204.1958694482,0.0,1.0
2007-01-24,8.35,8.37,8.2,8.36,69300,6.88286719037557,6.8993530998136,6.75922286959038,6.89111014509458,84071.7950811463,0.0,1.0
2007-01-25,8.29,8.35,8.26,8.35,34600,6.83340946206149,6.88286719037557,6.80868059790446,6.88286719037557,41975.2396797643,0.0,1.0
2007-01-26,8.3,8.31,8.26,8.31,26400,6.84165241678051,6.84989537149952,6.80868059790446,6.84989537149952,32027.3505071033,0.0,1.0
2007-01-29,8.3,8.35,8.27,8.28,24000,6.84165241678051,6.88286719037557,6.81692355262347,6.82516650734248,29115.7731882758,0.0,1.0
2007-01-30,8.31,8.35,8.3,8.33,22300,6.84989537149952,6.88286719037557,6.84165241678051,6.86638128093755,27053.4059207729,0.0,1.0
2007-01-31,8.31,8.35,8.29,8.29,6700,6.84989537149952,6.88286719037557,6.83340946206149,6.83340946206149,8128.15334839365,0.0,1.0
2007-02-01,8.35,8.37,8.29,8.31,10400,6.88286719037557,6.8993530998136,6.83340946206149,6.84989537149952,12616.8350482528,0.0,1.0
2007-02-02,8.461,8.49,8.35,8.36,20400,6.97436398775661,6.99826855644175,6.88286719037557,6.89111014509458,24748.4072100344,0.0,1.0
2007-02-05,8.4925,8.54,8.46,8.47,7900,7.0003292951215,7.03948333003681,6.97353969228471,6.98178264700372,9583.94200780744,0.0,1.0
2007-02-06,8.55,8.65,8.3,8.5,18000,7.04772628475582,7.13015583194595,6.84165241678051,7.00651151116076,21836.8298912068,0.0,1.0
2007-02-07,8.71,8.74,8.55,8.55,13700,7.17961356026003,7.20434242441706,7.04772628475582,7.04772628475582,16620.2538616407,0.0,1.0
2007-02-08,8.8,8.8,8.66,8.7,17700,7.25380015273114,7.25380015273114,7.13839878666496,7.17137060554101,21472.8827263534,0.0,1.0
2007-02-09,8.74,8.85,8.74,8.85,11200,7.20434242441706,7.2950149263262,7.20434242441706,7.2950149263262,13587.3608211954,0.0,1.0
2007-02-12,8.81,8.85,8.7599,8.79,27800,7.26204310745015,7.2950149263262,7.2207459043079,7.24555719801213,33725.7706097528,0.0,1.0
2007-02-13,8.66,8.85,8.6133,8.85,26200,7.13839878666496,7.2950149263262,7.09990418812717,7.2950149263262,31784.7190638677,0.0,1.0
2007-02-14,8.69,8.74,8.6,8.69,10200,7.163127650822,7.20434242441706,7.08894105835089,7.163127650822,12374.2036050172,0.0,1.0
2007-02-15,8.699,8.74,8.66,8.66,26700,7.17054631006911,7.20434242441706,7.13839878666496,7.13839878666496,32391.2976719568,0.0,1.0
2007-02-16,8.67,8.76,8.65,8.69,12600,7.14664174138398,7.22082833385509,7.13015583194595,7.163127650822,15285.7809238448,0.0,1.0
2007-02-20,8.66,8.7,8.61,8.7,26800,7.13839878666496,7.17137060554101,7.0971840130699,7.17137060554101,32512.6133935746,0.0,1.0
2007-02-21,8.6,8.62,8.49,8.59,33400,7.08894105835089,7.10542696778891,6.99826855644175,7.08069810363187,40519.4510203504,0.0,1.0
2007-02-22,8.56,8.56,8.4,8.47,25400,7.15900617346249,7.15900617346249,7.02519297395852,7.08373624874151,30370.69597816,0.125,1.0
2007-02-23,8.55,8.62,8.4,8.51,26700,7.1506428484935,7.20918612327648,7.02519297395852,7.1171895486175,31925.1016778296,0.0,1.0
2007-02-26,8.58,8.58,8.4,8.54,28000,7.17573282340049,7.17573282340049,7.02519297395852,7.1422795235245,33479.5073774992,0.0,1.0
2007-02-27,8.42,8.48,8.39,8.48,19400,7.04191962389652,7.09209957371051,7.01682964898952,7.09209957371051,23196.5158258387,0.0,1.0
2007-02-28,8.5,8.54,8.35,8.35,20900,7.1088262236485,7.1422795235245,6.98337634911353,6.98337634911353,24990.0608639191,0.0,1.0
2007-03-01,8.495,8.53,8.45,8.46,3900,7.104644561164,7.1339161985555,7.06700959880351,7.07537292377251,4663.21709900882,0.0,1.0
2007-03-02,8.5099,8.51,8.47,8.5,10000,7.11710591536781,7.1171895486175,7.08373624874151,7.1088262236485,11956.9669205354,0.0,1.0
2007-03-05,8.49,8.55,8.39,8.44,17300,7.10046289867951,7.1506428484935,7.01682964898952,7.05864627383451,20685.5527725263,0.0,1.0
2007-03-06,8.55,8.55,8.46,8.48,9100,7.1506428484935,7.1506428484935,7.07537292377251,7.09209957371051,10880.8398976872,0.0,1.0
2007-03-07,8.53,8.57,8.51,8.511,8900,7.1339161985555,7.16736949843149,7.1171895486175,7.1180258811144,10641.7005592765,0.0,1.0
2007-03-08,8.51,8.57,8.48,8.57,4500,7.1171895486175,7.16736949843149,7.09209957371051,7.16736949843149,5380.63511424095,0.0,1.0
2007-03-09,8.53,8.58,8.51,8.52,13300,7.1339161985555,7.17573282340049,7.1171895486175,7.1255528735865,15902.7660043121,0.0,1.0
2007-03-12,8.7899,8.7899,8.53,8.53,9100,7.35127901449976,7.35127901449976,7.1339161985555,7.1339161985555,10880.8398976872,0.0,1.0
2007-03-13,8.69,8.76,8.65,8.75,13600,7.26772939805947,7.32627267284246,7.23427609818348,7.31790934787346,16261.4750119282,0.0,1.0
2007-03-14,8.58,8.74,8.47,8.74,26300,7.17573282340049,7.30954602290446,7.08373624874151,7.30954602290446,31446.8230010082,0.0,1.0
2007-03-15,8.44,8.55,8.42,8.5201,19700,7.05864627383451,7.1506428484935,7.04191962389652,7.12563650683619,23555.2248334548,0.0,1.0
2007-03-16,8.5,8.53,8.43,8.43,12600,7.1088262236485,7.1339161985555,7.05028294886552,7.05028294886552,15065.7783198747,0.0,1.0
2007-03-19,8.75,8.79,8.51,8.51,11200,7.31790934787346,7.35136264774945,7.1171895486175,7.1171895486175,13391.8029509997,0.0,1.0
2007-03-20,8.67,8.73,8.65,8.72,8000,7.25100274812147,7.30118269793546,7.23427609818348,7.29281937296647,9565.57353642835,0.0,1.0
2007-03-21,8.68,8.78,8.65,8.72,16100,7.25936607309047,7.34299932278045,7.23427609818348,7.29281937296647,19250.7167420621,0.0,1.0
2007-03-22,8.7,8.7,8.67,8.68,13600,7.27609272302847,7.27609272302847,7.25100274812147,7.25936607309047,16261.4750119282,0.0,1.0
2007-03-23,8.64,8.72,8.47,8.72,17200,7.22591277321448,7.29281937296647,7.08373624874151,7.29281937296647,20565.9831033209,0.0,1.0
2007-03-26,8.61,8.66,8.55,8.58,8700,7.20082279830748,7.24263942315248,7.1506428484935,7.17573282340049,10402.5612208658,0.0,1.0
2007-03-27,8.72,8.74,8.66,8.72,14100,7.29281937296647,7.30954602290446,7.24263942315248,7.29281937296647,16859.323357955,0.0,1.0
2007-03-28,8.7,8.7,8.65,8.7,1300,7.27609272302847,7.27609272302847,7.23427609818348,7.27609272302847,1554.40569966961,0.0,1.0
2007-03-29,8.7,8.85,8.67,8.7,13000,7.27609272302847,7.40154259756344,7.25100274812147,7.27609272302847,15544.0569966961,0.0,1.0
2007-03-30,8.75,8.75,8.67,8.7,12800,7.31790934787346,7.31790934787346,7.25100274812147,7.27609272302847,15304.9176582854,0.0,1.0
2007-04-02,8.88,8.88,8.68,8.68,17900,7.42663257247044,7.42663257247044,7.25936607309047,7.25936607309047,21402.9707877584,0.0,1.0
2007-04-03,8.97,8.97,8.8901,8.9,27500,7.50190249719142,7.50190249719142,7.43507953068913,7.44335922240843,32881.6590314725,0.0,1.0
2007-04-04,9.08,9.09,8.98,8.99,21000,7.5938990718504,7.6022623968194,7.51026582216042,7.51862914712942,25109.6305331244,0.0,1.0
2007-04-05,9.1,9.11,9.0,9.1,13900,7.6106257217884,7.6189890467574,7.52699247209842,7.6106257217884,16620.1840195442,0.0,1.0
2007-04-09,9.098,9.1,9.0,9.1,18400,7.6089530567946,7.6106257217884,7.52699247209842,7.6106257217884,22000.8191337852,0.0,1.0
2007-04-10,9.07,9.15,9.0301,9.06,15500,7.5855357468814,7.65244234663339,7.5521660802551,7.57717242191241,18533.2987268299,0.0,1.0
2007-04-11,9.14,9.3,9.08,9.1,11700,7.64407902166439,7.77789222116836,7.5938990718504,7.6106257217884,13989.6512970265,0.0,1.0
2007-04-12,9.15,9.23,9.07,9.2,8600,7.65244234663339,7.71934894638538,7.5855357468814,7.69425897147838,10282.9915516605,0.0,1.0
2007-04-13,9.18,9.24,9.12,9.19,6900,7.67753232154038,7.72771227135437,7.62735237172639,7.68589564650938,8250.30717516946,0.0,1.0
2007-04-16,9.3,9.32,9.19,9.25,38900,7.77789222116836,7.79461887110636,7.68589564650938,7.73607559632337,46512.6013208829,0.0,1.0
2007-04-17,9.15,9.35,9.03,9.35,10700,7.65244234663339,7.81970884601335,7.55208244700541,7.81970884601335,12793.9546049729,0.0,1.0
2007-04-18,9.16,9.16,9.02,9.06,8100,7.66080567160239,7.66080567160239,7.54371912203641,7.57717242191241,9685.1432056337,0.0,1.0
2007-04-19,9.15,9.19,9.12,9.15,6300,7.65244234663339,7.68589564650938,7.62735237172639,7.65244234663339,7532.88915993732,0.0,1.0
2007-04-20,9.1,9.18,9.05,9.16,18000,7.6106257217884,7.67753232154038,7.56880909694341,7.66080567160239,21522.5404569638,0.0,1.0
2007-04-23,9.1,9.1137,9.05,9.1,14700,7.6106257217884,7.62208347699593,7.56880909694341,7.6106257217884,17576.7413731871,0.0,1.0
2007-04-24,9.1,9.1,9.05,9.07,5600,7.6106257217884,7.6106257217884,7.56880909694341,7.5855357468814,6695.90147549984,0.0,1.0
2007-04-25,9.12,9.15,9.06,9.11,9900,7.62735237172639,7.65244234663339,7.57717242191241,7.6189890467574,11837.3972513301,0.0,1.0
2007-04-26,9.0202,9.11,9.0202,9.1,12600,7.54388638853579,7.6189890467574,7.54388638853579,7.6106257217884,15065.7783198747,0.0,1.0
2007-04-27,9.08,9.08,9.05,9.05,2400,7.5938990718504,7.5938990718504,7.56880909694341,7.56880909694341,2869.67206092851,0.0,1.0
2007-04-30,9.06,9.08,9.0,9.08,6600,7.57717242191241,7.5938990718504,7.52699247209842,7.5938990718504,7891.59816755338,0.0,1.0
2007-05-01,9.09,9.09,9.0,9.06,14300,7.6022623968194,7.6022623968194,7.52699247209842,7.57717242191241,17098.4626963657,0.0,1.0
2007-05-02,9.13,9.13,9.07,9.1,13000,7.63571569669539,7.63571569669539,7.5855357468814,7.6106257217884,15544.0569966961,0.0,1.0
2007-05-03,9.2,9.2,9.07,9.08,14900,7.69425897147838,7.69425897147838,7.5855357468814,7.5938990718504,17815.8807115978,0.0,1.0
2007-05-04,9.17,9.21,9.16,9.18,8600,7.66916899657139,7.70262229644738,7.66080567160239,7.67753232154038,10282.9915516605,0.0,1.0
2007-05-07,9.12,9.19,9.04,9.19,26800,7.62735237172639,7.68589564650938,7.56044577197441,7.68589564650938,32044.671347035,0.0,1.0
2007-05-08,9.03,9.1,9.02,9.04,22300,7.55208244700541,7.6106257217884,7.54371912203641,7.56044577197441,26664.036232794,0.0,1.0
2007-05-09,9.05,9.05,9.0,9.0,12600,7.56880909694341,7.56880909694341,7.52699247209842,7.52699247209842,15065.7783198746,0.0,1.0
2007-05-10,8.92,9.01,8.9,8.97,7800,7.46008587234643,7.53535579706741,7.44335922240843,7.50190249719142,9326.43419801764,0.0,1.0
2007-05-11,8.98,8.99,8.94,8.961,5700,7.51026582216042,7.51862914712942,7.47681252228443,7.49437550471932,6815.4711447052,0.0,1.0
2007-05-14,9.01,9.07,8.98,8.99,8600,7.53535579706741,7.5855357468814,7.51026582216042,7.51862914712942,10282.9915516605,0.0,1.0
2007-05-15,9.05,9.09,9.03,9.03,7100,7.56880909694341,7.6022623968194,7.55208244700541,7.55208244700541,8489.44651358016,0.0,1.0
2007-05-16,9.12,9.12,9.01,9.04,22400,7.62735237172639,7.62735237172639,7.53535579706741,7.56044577197441,26783.6059019994,0.0,1.0
2007-05-17,9.0,9.05,8.89,9.05,13900,7.63153403421089,7.67393144551207,7.53825972934832,7.67393144551207,16392.5102658519,0.125,1.0
2007-05-18,9.0,9.0,8.93,8.95,6000,7.63153403421089,7.63153403421089,7.57217765838925,7.58913662290972,7075.90371187851,0.0,1.0
2007-05-21,8.92,8.97,8.72,8.97,42800,7.56369817612902,7.60609558743019,7.39410853092433,7.60609558743019,50474.7798114,0.0,1.0
2007-05-22,8.82,8.9,8.78,8.9,18400,7.47890335352668,7.54673921160855,7.44498542448574,7.54673921160855,21699.4380497607,0.0,1.0
2007-05-23,8.85,8.9,8.72,8.82,19300,7.50434180030738,7.54673921160855,7.39410853092433,7.47890335352668,22760.8236065425,0.0,1.0
2007-05-24,8.72,8.89,8.37,8.89,22100,7.39410853092433,7.53825972934832,7.09732665181613,7.53825972934832,26062.9120054192,0.0,1.0
2007-05-25,8.65,8.77,8.62,8.75,23700,7.33475215510269,7.4365059422255,7.30931370832199,7.41954697770504,27949.8196619201,0.0,1.0
2007-05-29,8.66,8.66,8.52,8.6,34300,7.34323163736293,7.34323163736293,7.22451888571965,7.29235474380152,40450.5828862388,0.0,1.0
2007-05-30,8.63,8.69,8.57,8.65,12100,7.31779319058222,7.36867008414363,7.26691629702082,7.33475215510269,14269.7391522883,0.0,1.0
2007-05-31,8.8,8.8,8.64,8.69,9700,7.46194438900621,7.46194438900621,7.32627267284246,7.36867008414363,11439.3776675369,0.0,1.0
2007-06-01,8.88,8.9,8.85,8.85,2800,7.52978024708808,7.54673921160855,7.50434180030738,7.50434180030738,3302.08839887664,0.0,1.0
2007-06-04,8.92,8.92,8.83,8.89,6300,7.56369817612902,7.56369817612902,7.48738283578691,7.53825972934832,7429.69889747243,0.0,1.0
2007-06-05,8.95,9.0,8.85,8.92,14800,7.58913662290972,7.63153403421089,7.50434180030738,7.56369817612902,17453.8958226336,0.0,1.0
2007-06-06,8.85,8.9,8.8,8.85,8200,7.50434180030738,7.54673921160855,7.46194438900621,7.50434180030738,9670.40173956729,0.0,1.0
2007-06-07,8.7,8.94,8.7,8.91,6800,7.37714956640386,7.58065714064949,7.37714956640386,7.55521869386879,8019.35754012898,0.0,1.0
2007-06-08,8.75,8.78,8.65,8.65,11200,7.41954697770504,7.44498542448574,7.33475215510269,7.33475215510269,13208.3535955065,0.0,1.0
2007-06-11,8.84,8.84,8.7,8.7,8200,7.49586231804714,7.49586231804714,7.37714956640386,7.37714956640386,9670.40173956729,0.0,1.0
2007-06-12,8.69,8.75,8.64,8.74,6900,7.36867008414363,7.41954697770504,7.32627267284246,7.4110674954448,8137.28926866028,0.0,1.0
2007-06-13,8.82,8.82,8.5,8.69,15700,7.47890335352668,7.47890335352668,7.20755992119918,7.36867008414363,18515.2813794154,0.0,1.0
2007-06-14,8.89,8.99,8.82,8.82,12400,7.53825972934832,7.62305455195066,7.47890335352668,7.47890335352668,14623.5343378822,0.0,1.0
2007-06-15,8.791,8.99,8.79,8.95,17700,7.454312854972,7.62305455195066,7.45346490674597,7.58913662290972,20873.9159500416,0.0,1.0
2007-06-18,8.85,8.85,8.771,8.8,1200,7.50434180030738,7.50434180030738,7.43735389045153,7.46194438900621,1415.1807423757,0.0,1.0
2007-06-19,8.83,8.83,8.6,8.75,10600,7.48738283578691,7.48738283578691,7.29235474380152,7.41954697770504,12500.7632243187,0.0,1.0
2007-06-20,8.8,8.91,8.8,8.9,7900,7.46194438900621,7.55521869386879,7.46194438900621,7.54673921160855,9316.60655397336,0.0,1.0
2007-06-21,8.651,8.8,8.6,8.8,2000,7.33560010332872,7.46194438900621,7.29235474380152,7.46194438900621,2358.63457062617,0.0,1.0
2007-06-22,8.59,8.74,8.54,8.7,22900,7.28387526154129,7.4110674954448,7.24147785024011,7.37714956640386,27006.3658336696,0.0,1.0
2007-06-25,8.6,8.61,8.52,8.6,15100,7.29235474380152,7.30083422606176,7.22451888571965,7.29235474380152,17807.6910082276,0.0,1.0
2007-06-26,8.4899,8.55,8.45,8.55,18800,7.19899564411634,7.24995733250035,7.16516250989801,7.24995733250035,22171.164963886,0.0,1.0
2007-06-27,8.509,8.55,7.97,8.5,11800,7.21519145523339,7.24995733250035,6.75814736140676,7.20755992119918,13915.9439666944,0.0,1.0
2007-06-28,8.61,8.64,8.47,8.56,3600,7.30083422606176,7.32627267284246,7.18212147441848,7.25843681476058,4245.5422271271,0.0,1.0
2007-06-29,8.95,8.95,8.6202,8.66,11400,7.58913662290972,7.58913662290972,7.3094832979672,7.34323163736293,13444.2170525692,0.0,1.0
2007-07-02,8.72,8.79,8.65,8.7,16700,7.39410853092433,7.45346490674597,7.33475215510269,7.37714956640386,19694.5986647285,0.0,1.0
2007-07-03,8.77,8.88,8.77,8.88,9600,7.4365059422255,7.52978024708808,7.4365059422255,7.52978024708808,11321.4459390056,0.0,1.0
2007-07-05,8.83,8.83,8.72,8.83,6000,7.48738283578691,7.48738283578691,7.39410853092433,7.48738283578691,7075.9037118785,0.0,1.0
2007-07-06,8.81,8.85,8.8,8.8,3700,7.47042387126644,7.50434180030738,7.46194438900621,7.46194438900621,4363.47395565841,0.0,1.0
2007-07-09,8.85,8.85,8.78,8.82,9200,7.50434180030738,7.50434180030738,7.44498542448574,7.47890335352668,10849.7190248804,0.0,1.0
2007-07-10,8.75,8.84,8.7,8.75,5500,7.41954697770504,7.49586231804714,7.37714956640386,7.41954697770504,6486.24506922196,0.0,1.0
2007-07-11,8.73,8.75,8.71,8.75,6600,7.40258801318457,7.41954697770504,7.3856290486641,7.41954697770504,7783.49408306635,0.0,1.0
2007-07-12,8.79,8.79,8.6,8.7,19100,7.45346490674597,7.45346490674597,7.29235474380152,7.37714956640386,22524.9601494799,0.0,1.0
2007-07-13,8.74,8.79,8.55,8.63,19800,7.4110674954448,7.45346490674597,7.24995733250035,7.31779319058222,23350.4822491991,0.0,1.0
2007-07-16,8.66,8.7516,8.64,8.75,6400,7.34323163736293,7.42090369486667,7.32627267284246,7.41954697770504,7547.63062600373,0.0,1.0
2007-07-17,8.69,8.69,8.59,8.6,8200,7.36867008414363,7.36867008414363,7.28387526154129,7.29235474380152,9670.40173956729,0.0,1.0
2007-07-18,8.58,8.69,8.58,8.69,4800,7.27539577928105,7.36867008414363,7.27539577928105,7.36867008414363,5660.72296950281,0.0,1.0
2007-07-19,8.72,8.8,8.52,8.52,15700,7.39410853092433,7.46194438900621,7.22451888571965,7.22451888571965,18515.2813794154,0.0,1.0
2007-07-20,8.67,8.8,8.56,8.6,11300,7.35171111962316,7.46194438900621,7.25843681476058,7.29235474380152,13326.2853240379,0.0,1.0
2007-07-23,8.62,8.7,8.58,8.6,8600,7.30931370832199,7.37714956640386,7.27539577928105,7.29235474380152,10142.1286536925,0.0,1.0
2007-07-24,8.54,8.74,8.53,8.62,10500,7.24147785024011,7.4110674954448,7.23299836797988,7.30931370832199,12382.8314957874,0.0,1.0
2007-07-25,8.58,8.64,8.51,8.6,14200,7.27539577928105,7.32627267284246,7.21603940345941,7.29235474380152,16746.3054514458,0.0,1.0
2007-07-26,8.27,8.53,8.15,8.53,26000,7.01253182921379,7.23299836797988,6.91077804209098,7.23299836797988,30662.2494181402,0.0,1.0
2007-07-27,8.24,8.24,8.18,8.22,800,6.98709338243309,6.98709338243309,6.93621648887168,6.97013441791262,943.453828250466,0.0,1.0
2007-07-30,8.24,8.6,8.06,8.1,13400,6.98709338243309,7.29235474380152,6.83446270174887,6.8683806307898,15802.8516231953,0.0,1.0
2007-07-31,8.38,8.44,8.1,8.24,7500,7.10580613407637,7.15668302763777,6.8683806307898,6.98709338243309,8844.87963984813,0.0,1.0
2007-08-01,8.7,8.7,8.1,8.29,17100,7.37714956640386,7.37714956640386,6.8683806307898,7.02949079373426,20166.3255788537,0.0,1.0
2007-08-02,8.67,8.67,8.42,8.6,21900,7.35171111962316,7.35171111962316,7.1397240631173,7.29235474380152,25827.0485483565,0.0,1.0
2007-08-03,8.45,8.59,8.22,8.5,14800,7.16516250989801,7.28387526154129,6.97013441791262,7.20755992119918,17453.8958226336,0.0,1.0
2007-08-06,8.27,8.27,8.01,8.01,16600,7.01253182921379,7.01253182921379,6.7920652904477,6.7920652904477,19576.6669361972,0.0,1.0
2007-08-07,8.35,8.35,8.11,8.15,15400,7.08036768729566,7.08036768729566,6.87686011305004,6.91077804209098,18161.4861938215,0.0,1.0
2007-08-08,8.31,8.4,8.06,8.4,13800,7.04644975825473,7.12276509859683,6.83446270174887,7.12276509859683,16274.5785373206,0.0,1.0
2007-08-09,8.4399,8.4399,8.26,8.29,8000,7.15659823281517,7.15659823281517,7.00405234695355,7.02949079373426,9434.53828250467,0.0,1.0
2007-08-10,8.29,8.43,8.2,8.42,8100,7.02949079373426,7.14820354537754,6.95317545339215,7.1397240631173,9552.47001103598,0.0,1.0
2007-08-13,8.3,8.3,8.16,8.2,17800,7.03797027599449,7.03797027599449,6.91925752435121,6.95317545339215,20991.8476785729,0.0,1.0
2007-08-14,8.19,8.27,8.01,8.1601,14900,6.94469597113191,7.01253182921379,6.7920652904477,6.91934231917381,17571.827551165,0.0,1.0
2007-08-15,7.5,7.75,7.29,7.75,82600,6.35961169517575,6.5715987516816,6.18154256771082,6.5715987516816,97411.6077668607,0.0,1.0
2007-08-16,7.0,7.6,6.79,7.6,65200,5.93563758216403,6.44440651777809,5.75756845469911,6.44440651777809,76891.4870024131,0.0,1.0
2007-08-17,7.13,7.32,7.13,7.2,11800,6.1518643798,6.31579905471754,6.1518643798,6.21226136529594,13676.1792532779,0.125,1.0
2007-08-20,7.36,7.58,7.1,7.2,18300,6.35031161785807,6.540130715131,6.1259799574446,6.21226136529594,21209.6678249987,0.0,1.0
2007-08-21,7.35,7.35,7.17,7.17,13100,6.34168347707293,6.34168347707293,6.18637694294054,6.18637694294054,15182.8769676221,0.0,1.0
2007-08-22,7.7,7.7,7.3,7.3,18500,6.6436684045526,6.6436684045526,6.29854277314727,6.29854277314727,21441.4674733594,0.0,1.0
2007-08-23,7.59,7.64,7.5,7.64,10900,6.54875885591613,6.5918995598418,6.47110558884993,6.5918995598418,12633.080835655,0.0,1.0
2007-08-24,7.58,7.8599,7.54,7.65,9100,6.540130715131,6.78163237570688,6.50561815199047,6.60052770062693,10546.8840004092,0.0,1.0
2007-08-27,7.5,7.58,7.5,7.58,14400,6.47110558884993,6.540130715131,6.47110558884993,6.540130715131,16689.5746819662,0.0,1.0
2007-08-28,7.5,7.52,7.41,7.5,6200,6.47110558884993,6.4883618704202,6.39345232178373,6.47110558884993,7185.78909917991,0.0,1.0
2007-08-29,7.9,7.9,7.4,7.61,7800,6.81623122025526,6.81623122025526,6.3848241809986,6.5660151374864,9040.18628606504,0.0,1.0
2007-08-30,7.95,7.98,7.75,7.95,5900,6.85937192418093,6.88525634653633,6.68680910847826,6.85937192418093,6838.08962663894,0.0,1.0
2007-08-31,8.09,8.09,7.9,7.9,10800,6.98016589517279,6.98016589517279,6.81623122025526,6.81623122025526,12517.1810114747,0.0,1.0
2007-09-04,8.0199,8.15,7.94,8.0,21500,6.91968262826901,7.03193473988359,6.8507437833958,6.9025126281066,24918.462198769,0.0,1.0
2007-09-05,7.8701,7.99,7.84,7.95,7200,6.79043307930772,6.89388448732146,6.76446237554446,6.85937192418093,8344.78734098311,0.0,1.0
2007-09-06,8.03,8.1,7.87,7.96,8700,6.928397050462,6.98879403595793,6.79034679789986,6.86800006496606,10083.2847036879,0.0,1.0
2007-09-07,7.79,7.9,7.6,7.9,6200,6.7213216716188,6.81623122025526,6.55738699670127,6.81623122025526,7185.7890991799,0.0,1.0
2007-09-10,7.7872,7.87,7.5,7.86,8800,6.71890579219896,6.79034679789986,6.47110558884993,6.78171865711473,10199.1845278683,0.0,1.0
2007-09-11,7.7701,7.83,7.75,7.83,700,6.70415167145638,6.75583423475933,6.68680910847826,6.75583423475933,811.298769262248,0.0,1.0
2007-09-12,7.92,7.92,7.55,7.63,12200,6.83348750182553,6.83348750182553,6.5142462927756,6.58327141905667,14139.7785499992,0.0,1.0
2007-09-13,7.98,7.984,7.83,7.83,9700,6.88525634653633,6.88870760285038,6.75583423475933,6.75583423475933,11242.2829454911,0.0,1.0
2007-09-14,7.82,7.94,7.6,7.91,13400,6.7472060939742,6.8507437833958,6.55738699670127,6.8248593610404,15530.576440163,0.0,1.0
2007-09-17,7.64,7.7,7.55,7.68,9600,6.5918995598418,6.6436684045526,6.5142462927756,6.62641212298233,11126.3831213108,0.0,1.0
2007-09-18,7.76,7.82,7.61,7.65,9500,6.6954372492634,6.7472060939742,6.5660151374864,6.60052770062693,11010.4832971305,0.0,1.0
2007-09-19,7.69,7.89,7.54,7.8,8300,6.63504026376747,6.80760307947013,6.50561815199047,6.72994981240393,9619.68540696664,0.0,1.0
2007-09-20,7.5801,7.77,7.57,7.59,10600,6.54021699653885,6.70406539004853,6.53150257434587,6.54875885591613,12285.381363114,0.0,1.0
2007-09-21,7.64,7.8,7.58,7.66,12300,6.5918995598418,6.72994981240393,6.540130715131,6.60915584141207,14255.6783741795,0.0,1.0
2007-09-24,7.66,7.8,7.64,7.64,3200,6.60915584141207,6.72994981240393,6.5918995598418,6.5918995598418,3708.79437377027,0.0,1.0
2007-09-25,7.742,7.8,7.6,7.7199,15300,6.67990659585016,6.72994981240393,6.55738699670127,6.66083840471501,17732.6730995891,0.0,1.0
2007-09-26,7.6,7.87,7.6,7.87,19300,6.55738699670127,6.79034679789986,6.55738699670127,6.79034679789986,22368.6660668019,0.0,1.0
2007-09-27,7.58,7.69,7.57,7.62,45200,6.540130715131,6.63504026376747,6.53150257434587,6.57464327827153,52386.7205295051,0.0,1.0
2007-09-28,7.63,7.67,7.5,7.67,11800,6.58327141905667,6.6177839821972,6.47110558884993,6.6177839821972,13676.1792532779,0.0,1.0
2007-10-01,7.67,7.67,7.6,7.61,6000,6.6177839821972,6.6177839821972,6.55738699670127,6.5660151374864,6953.98945081926,0.0,1.0
2007-10-02,7.7185,7.7185,7.67,7.68,4600,6.65963046500509,6.65963046500509,6.6177839821972,6.62641212298233,5331.39191229477,0.0,1.0
2007-10-03,7.71,7.75,7.67,7.67,4400,6.65229654533773,6.68680910847826,6.6177839821972,6.6177839821972,5099.59226393413,0.0,1.0
2007-10-04,7.61,7.75,7.6,7.74,13700,6.5660151374864,6.68680910847826,6.55738699670127,6.67818096769313,15878.275912704,0.0,1.0
2007-10-05,7.6,7.6,7.53,7.55,7000,6.55738699670127,6.55738699670127,6.49699001120533,6.5142462927756,8112.98769262247,0.0,1.0
2007-10-08,7.5,7.65,7.35,7.65,39100,6.47110558884993,6.60052770062693,6.34168347707293,6.60052770062693,45316.8312545055,0.0,1.0
2007-10-09,7.45,7.54,7.25,7.45,10600,6.42796488492427,6.50561815199047,6.2554020692216,6.42796488492427,12285.381363114,0.0,1.0
2007-10-10,7.37,7.59,7.37,7.59,7700,6.3589397586432,6.54875885591613,6.3589397586432,6.54875885591613,8924.28646188472,0.0,1.0
2007-10-11,7.49,7.56,7.44,7.45,11300,6.4624774480648,6.52287443356073,6.41933674413913,6.42796488492427,13096.6801323763,0.0,1.0
2007-10-12,7.5,7.59,7.4,7.4201,5600,6.47110558884993,6.54875885591613,6.3848241809986,6.40216674397672,6490.39015409798,0.0,1.0
2007-10-15,7.39,7.3984,7.31,7.31,15500,6.37619604021347,6.38344367847298,6.3071709139324,6.3071709139324,17964.4727479497,0.0,1.0
2007-10-16,7.29,7.3,7.2,7.3,11800,6.28991463236214,6.29854277314727,6.21226136529594,6.29854277314727,13676.1792532779,0.0,1.0
2007-10-17,7.25,7.29,7.2,7.25,6000,6.2554020692216,6.28991463236214,6.21226136529594,6.2554020692216,6953.98945081926,0.0,1.0
2007-10-18,7.15,7.45,7.1001,7.27,15600,6.16912066137027,6.42796488492427,6.12606623885246,6.27265835079187,18080.3725721301,0.0,1.0
2007-10-19,7.11,7.22,7.0,7.1,18300,6.13460809822974,6.2295176468662,6.03969854959327,6.1259799574446,21209.6678249987,0.0,1.0
2007-10-22,6.98,7.14,6.98,7.03,30200,6.02244226802301,6.16049252058514,6.02244226802301,6.06558297194867,35001.7469024569,0.0,1.0
2007-10-23,7.05,7.18,6.98,7.15,21800,6.08283925351894,6.19500508372567,6.02244226802301,6.16912066137027,25266.16167131,0.0,1.0
2007-10-24,6.99,7.0,6.98,6.98,3300,6.03107040880814,6.03969854959327,6.02244226802301,6.02244226802301,3824.69419795059,0.0,1.0
2007-10-25,6.95,7.01,6.95,6.98,23500,5.99655784566761,6.0483266903784,5.99655784566761,6.02244226802301,27236.4586823754,0.0,1.0
2007-10-26,6.84,6.98,6.84,6.95,23600,5.90164829703114,6.02244226802301,5.90164829703114,5.99655784566761,27352.3585065558,0.0,1.0
2007-10-29,6.69,6.8,6.69,6.8,29100,5.77222618525414,5.86713573389061,5.77222618525414,5.86713573389061,33726.8488364734,0.0,1.0
2007-10-30,6.6,6.78,6.6,6.69,26400,5.69457291818794,5.84987945232034,5.69457291818794,5.77222618525414,30597.5535836048,0.0,1.0
2007-10-31,6.73,6.85,6.65,6.67,8400,5.80673874839467,5.91027643781627,5.73771362211361,5.75496990368387,9735.58523114697,0.0,1.0
2007-11-01,6.8301,6.87,6.66,6.8,9400,5.89310643765386,5.92753271938654,5.74634176289874,5.86713573389061,10894.5834729502,0.0,1.0
2007-11-02,6.88,6.89,6.76,6.8,5700,5.93616086017167,5.94478900095681,5.83262317075007,5.86713573389061,6606.2899782783,0.0,1.0
2007-11-05,6.75,6.8,6.75,6.75,8100,5.82399502996494,5.86713573389061,5.82399502996494,5.82399502996494,9387.885758606,0.0,1.0
2007-11-06,6.84,6.84,6.75,6.8,5500,5.90164829703114,5.90164829703114,5.82399502996494,5.86713573389061,6374.49032991766,0.0,1.0
2007-11-07,6.65,6.75,6.6,6.75,9900,5.73771362211361,5.82399502996494,5.69457291818794,5.82399502996494,11474.0825938518,0.0,1.0
2007-11-08,6.53,6.66,6.36,6.6,33500,5.63417593269201,5.74634176289874,5.48749753934474,5.69457291818794,38826.4411004075,0.0,1.0
2007-11-09,6.5301,6.63,6.29,6.29,7700,5.63426221409986,5.72045734054334,5.42710055384881,5.42710055384881,8924.28646188472,0.0,1.0
2007-11-12,6.42,6.6,6.21,6.43,14600,5.53926638405554,5.69457291818794,5.35807542756775,5.54789452484068,16921.3743303269,0.0,1.0
2007-11-13,6.63,6.63,6.03,6.03,12800,5.72045734054334,5.72045734054334,5.20276889343535,5.20276889343535,14835.1774950811,0.0,1.0
2007-11-14,6.4,6.7999,6.37,6.64,13000,5.52201010248528,5.86704945248276,5.49612568012988,5.72908548132847,15066.9771434417,0.0,1.0
2007-11-15,6.21,6.37,6.21,6.37,7800,5.46592718738191,5.60675622924682,5.46592718738191,5.60675622924682,8861.80849825792,0.125,1.0
2007-11-16,6.29,6.29,6.21,6.24,6300,5.53634170831437,5.53634170831437,5.46592718738191,5.49233263273158,7157.61455628524,0.0,1.0
2007-11-19,6.1601,6.3,6.14,6.2,9900,5.42200612995029,5.54514352343092,5.40431448156601,5.45712537226535,11247.6800170197,0.0,1.0
2007-11-20,6.16,6.3,6.15,6.29,6800,5.42191811179913,5.54514352343092,5.41311629668257,5.53634170831437,7725.67920360946,0.0,1.0
2007-11-21,6.1999,6.21,5.99,5.99,5200,5.45703735411419,5.46592718738191,5.27228725481766,5.27228725481766,5907.87233217194,0.0,1.0
2007-11-23,6.0,6.29,6.0,6.15,8300,5.28108906993421,5.53634170831437,5.28108906993421,5.41311629668257,9429.87314558215,0.0,1.0
2007-11-26,6.1,6.16,5.99,6.0,15600,5.36910722109978,5.42191811179913,5.27228725481766,5.28108906993421,17723.6169965158,0.0,1.0
2007-11-27,6.04,6.13,6.0,6.05,21000,5.31629633040044,5.39551266644946,5.28108906993421,5.325098145517,23858.7151876175,0.0,1.0
2007-11-28,6.24,6.59,6.04,6.1,53800,5.49233263273158,5.80039616181108,5.31629633040044,5.36910722109978,61123.7560520867,0.0,1.0
2007-11-29,6.25,6.29,6.16,6.16,8800,5.50113444784814,5.53634170831437,5.42191811179913,5.42191811179913,9997.93779290636,0.0,1.0
2007-11-30,6.35,6.3799,6.264,6.29,17400,5.58915259901371,5.61547002621222,5.51345698901132,5.53634170831437,19768.649726883,0.0,1.0
2007-12-03,6.26,6.33,6.21,6.26,15100,5.5099362629647,5.5715489687806,5.46592718738191,5.5099362629647,17155.5523491916,0.0,1.0
2007-12-04,6.27,6.3,6.16,6.25,9800,5.51873807808125,5.54514352343092,5.42191811179913,5.50113444784814,11134.0670875548,0.0,1.0
2007-12-05,6.17,6.3101,6.16,6.3,21400,5.43071992691568,5.55403335669865,5.42191811179913,5.54514352343092,24313.1669054769,0.0,1.0
2007-12-06,6.09,6.16,6.08,6.09,24700,5.36030540598323,5.42191811179913,5.35150359086667,5.36030540598323,28062.3935778167,0.0,1.0
2007-12-07,6.11,6.13,6.08,6.09,10400,5.37790903621634,5.39551266644946,5.35150359086667,5.36030540598323,11815.7446643439,0.0,1.0
2007-12-10,6.1699,6.25,6.08,6.18,27400,5.43063190876452,5.50113444784814,5.35150359086667,5.43952174203224,31129.9426733675,0.0,1.0
2007-12-11,6.05,6.09,6.01,6.08,54100,5.325098145517,5.36030540598323,5.28989088505077,5.35150359086667,61464.5948404812,0.0,1.0
2007-12-12,6.0,6.066,6.0,6.01,17800,5.28108906993421,5.33918104970349,5.28108906993421,5.28989088505077,20223.1014447424,0.0,1.0
2007-12-13,6.02,6.1,5.9301,6.02,30900,5.29869270016733,5.36910722109978,5.21956438226948,5.29869270016733,35106.3952046371,0.0,1.0
2007-12-14,6.02,6.07,5.99,6.05,10300,5.29869270016733,5.34270177575011,5.27228725481766,5.325098145517,11702.131734879,0.0,1.0
2007-12-17,5.97,6.02,5.94,5.95,26700,5.25468362458454,5.29869270016733,5.22827817923487,5.23707999435143,30334.6521671136,0.0,1.0
2007-12-18,5.93,6.05,5.93,5.97,23000,5.21947636411831,5.325098145517,5.21947636411831,5.25468362458454,26130.9737769144,0.0,1.0
2007-12-19,6.03,6.11,5.91,6.07,24400,5.30749451528389,5.37790903621634,5.2018727338852,5.34270177575011,27721.5547894222,0.0,1.0
2007-12-20,6.15,6.3,5.91,6.12,37500,5.41311629668257,5.54514352343092,5.2018727338852,5.3867108513329,42604.8485493169,0.0,1.0
2007-12-21,6.1468,6.15,5.84,6.1,22100,5.41029971584527,5.41311629668257,5.1402600280693,5.36910722109978,25108.4574117308,0.0,1.0
2007-12-24,6.16,6.2,6.01,6.17,28700,5.42191811179913,5.45712537226535,5.28989088505077,5.43071992691568,32606.9107564105,0.0,1.0
2007-12-26,6.19,6.35,6.08,6.2,16200,5.4483235571488,5.58915259901371,5.35150359086667,5.45712537226535,18405.2945733049,0.0,1.0
2007-12-27,6.1799,6.18,5.99,6.12,40000,5.43943372388108,5.43952174203224,5.27228725481766,5.3867108513329,45445.171785938,0.0,1.0
2007-12-28,6.1899,6.25,6.15,6.17,9000,5.44823553899763,5.50113444784814,5.41311629668257,5.43071992691568,10225.1636518361,0.0,1.0
2007-12-31,6.3101,6.4222,6.17,6.29,24100,5.55403335669865,5.65270170415525,5.43071992691568,5.53634170831437,27380.7160010276,0.0,1.0
2008-01-02,6.45,6.45,6.32,6.42,15600,5.67717075017928,5.67717075017928,5.56274715366404,5.65076530482961,17723.6169965158,0.0,1.0
2008-01-03,6.64,6.67,6.36,6.36,6900,5.84440523739386,5.87081068274353,5.59795441413027,5.59795441413027,7839.29213307431,0.0,1.0
2008-01-04,6.59,6.66,6.24,6.44,28800,5.80039616181108,5.86200886762698,5.49233263273158,5.66836893506272,32720.5236858754,0.0,1.0
2008-01-07,6.69,6.74,6.64,6.69,9000,5.88841431297665,5.93242338855943,5.84440523739386,5.88841431297665,10225.1636518361,0.0,1.0
2008-01-08,6.6,6.69,6.21,6.5,9700,5.80919797692763,5.88841431297665,5.46592718738191,5.72117982576207,11020.45415809,0.0,1.0
2008-01-09,6.34,6.57,6.26,6.55,12900,5.58035078389715,5.78279253157796,5.5099362629647,5.76518890134485,14656.067900965,0.0,1.0
2008-01-10,6.21,6.3001,6.2,6.3,9700,5.46592718738191,5.54523154158209,5.45712537226535,5.54514352343092,11020.45415809,0.0,1.0
2008-01-11,6.256,6.27,6.2,6.2,7200,5.50641553691807,5.51873807808125,5.45712537226535,5.45712537226535,8180.13092146885,0.0,1.0
2008-01-14,6.25,6.26,6.2,6.25,12000,5.50113444784814,5.5099362629647,5.45712537226535,5.50113444784814,13633.5515357814,0.0,1.0
2008-01-15,6.19,6.25,6.19,6.25,6800,5.4483235571488,5.50113444784814,5.4483235571488,5.50113444784814,7725.67920360946,0.0,1.0
2008-01-16,6.2,6.23,6.15,6.15,22600,5.45712537226535,5.48353081761503,5.41311629668257,5.41311629668257,25676.522059055,0.0,1.0
2008-01-17,6.15,6.17,6.15,6.15,28700,5.41311629668257,5.43071992691568,5.41311629668257,5.41311629668257,32606.9107564105,0.0,1.0
2008-01-18,6.15,6.25,6.15,6.15,8900,5.41311629668257,5.50113444784814,5.41311629668257,5.41311629668257,10111.5507223712,0.0,1.0
2008-01-22,5.83,6.02,5.7,5.71,28300,5.13145821295274,5.29869270016733,5.0170346164375,5.02583643155406,32152.4590385512,0.0,1.0
2008-01-23,5.71,5.86,5.61,5.8,5900,5.02583643155406,5.15786365830242,4.93781828038849,5.10505276760307,6703.16283842586,0.0,1.0
2008-01-24,5.881,5.99,5.75,5.77,3100,5.17634747004719,5.27228725481766,5.06104369202029,5.0786473222534,3522.00081341019,0.0,1.0
2008-01-25,5.87,5.99,5.61,5.95,5000,5.16666547341897,5.27228725481766,4.93781828038849,5.23707999435143,5680.64647324226,0.0,1.0
2008-01-28,5.82,5.84,5.77,5.78,11100,5.12265639783619,5.1402600280693,5.0786473222534,5.08744913736996,12611.0351705978,0.0,1.0
2008-01-29,5.9,5.92,5.88,5.88,3100,5.19307091876864,5.21067454900176,5.17546728853553,5.17546728853553,3522.0008134102,0.0,1.0
2008-01-30,5.7899,5.9,5.75,5.8,8400,5.09616293433535,5.19307091876864,5.06104369202029,5.10505276760307,9543.48607504699,0.0,1.0
2008-01-31,6.06,6.19,5.75,6.02,18900,5.33389996063356,5.4483235571488,5.06104369202029,5.29869270016733,21472.8436688557,0.0,1.0
2008-02-01,5.96,6.23,5.95,6.0,9300,5.24588180946799,5.48353081761503,5.23707999435143,5.28108906993421,10566.0024402306,0.0,1.0
2008-02-04,6.02,6.08,5.94,5.97,10500,5.29869270016733,5.35150359086667,5.22827817923487,5.25468362458454,11929.3575938087,0.0,1.0
2008-02-05,5.97,6.0401,5.94,5.94,3800,5.25468362458454,5.31638434855161,5.22827817923487,5.22827817923487,4317.29131966411,0.0,1.0
2008-02-06,6.15,6.17,5.95,6.13,9000,5.41311629668257,5.43071992691568,5.23707999435143,5.39551266644946,10225.1636518361,0.0,1.0
2008-02-07,6.15,6.22,6.12,6.15,3300,5.41311629668257,5.47472900249847,5.3867108513329,5.41311629668257,3749.22667233989,0.0,1.0
2008-02-08,6.14,6.31,6.14,6.19,4300,5.40431448156601,5.55394533854748,5.40431448156601,5.4483235571488,4885.35596698834,0.0,1.0
2008-02-11,6.2,6.25,6.08,6.15,19100,5.45712537226535,5.50113444784814,5.35150359086667,5.41311629668257,21700.0695277854,0.0,1.0
2008-02-12,6.15,6.31,6.15,6.17,11800,5.41311629668257,5.55394533854748,5.41311629668257,5.43071992691568,13406.3256768517,0.0,1.0
2008-02-13,6.14,6.15,6.03,6.13,10900,5.40431448156601,5.41311629668257,5.30749451528389,5.39551266644946,12383.8093116681,0.0,1.0
2008-02-14,6.55,6.9,6.14,6.14,132000,5.76518890134485,6.07325243042435,5.40431448156601,5.40431448156601,149969.066893596,0.0,1.0
2008-02-15,6.93,6.95,6.6,6.79,54500,6.09965787577402,6.11726150600713,5.80919797692763,5.97643246414222,61919.0465583405,0.0,1.0
2008-02-19,6.75,7.05,6.75,6.98,25000,5.94122520367599,6.2052796571727,5.94122520367599,6.1436669513568,28403.2323662113,0.0,1.0
2008-02-20,7.13,7.22,6.83,7.02,53100,6.27569417810516,6.35491051415417,6.01163972460845,6.17887421182303,60328.4655458327,0.0,1.0
2008-02-21,7.02,7.19,7.02,7.15,9600,6.17887421182303,6.3285050688045,6.17887421182303,6.29329780833827,10906.8412286251,0.0,1.0
2008-02-22,7.0,7.01,6.82,7.0,8500,6.16127058158992,6.17007239670647,6.00283790949189,6.16127058158992,9657.09900451182,0.0,1.0
2008-02-25,7.01,7.0332,6.99,7.0,2800,6.17007239670647,6.19049260777689,6.15246876647336,6.16127058158992,3181.16202501566,0.0,1.0
2008-02-26,7.0,7.67,7.0,7.67,14500,6.16127058158992,6.75099219439924,6.16127058158992,6.75099219439924,16473.8747724025,0.0,1.0
2008-02-27,6.89,6.89,6.75,6.75,4300,6.20351929414939,6.20351929414939,6.07746810384737,6.07746810384737,4775.83748759217,0.158,1.0
2008-02-28,6.94,6.96,6.9,6.9,8400,6.24853757640011,6.2665448893004,6.21252295059953,6.21252295059953,9329.54299901727,0.0,1.0
2008-02-29,6.75,6.98,6.74,6.84,17500,6.07746810384737,6.28455220220069,6.06846444739723,6.15850101189867,19436.5479146193,0.0,1.0
2008-03-03,6.8,6.8,6.76,6.78,5300,6.12248638609809,6.12248638609809,6.08647176029751,6.1044790731978,5886.49736842756,0.0,1.0
2008-03-04,6.85,6.95,6.8,6.9,7200,6.16750466834881,6.25754123285026,6.12248638609809,6.21252295059953,7996.75114201481,0.0,1.0
2008-03-05,6.94,6.95,6.7801,6.85,5200,6.24853757640011,6.25754123285026,6.1045691097623,6.16750466834881,5775.43138034403,0.0,1.0
2008-03-06,6.8999,6.9,6.84,6.84,2300,6.21243291403503,6.21252295059953,6.15850101189867,6.15850101189867,2554.5177259214,0.0,1.0
2008-03-07,6.7701,6.94,6.7501,6.76,2600,6.09556545331216,6.24853757640011,6.07755814041187,6.08647176029751,2887.71569017201,0.0,1.0
2008-03-10,6.72,6.81,6.72,6.81,10000,6.05045713449694,6.13149004254824,6.05045713449694,6.13149004254824,11106.5988083539,0.0,1.0
2008-03-11,6.88,6.9001,6.8,6.8,6100,6.19451563769925,6.21261298716404,6.12248638609809,6.12248638609809,6775.02527309587,0.0,1.0
2008-03-12,6.8701,6.9799,6.8301,6.92,4200,6.1856020178136,6.28446216563619,6.14958739201303,6.23053026349982,4664.77149950864,0.0,1.0
2008-03-13,6.85,6.85,6.72,6.84,15300,6.16750466834881,6.16750466834881,6.05045713449694,6.15850101189867,16993.0961767815,0.0,1.0
2008-03-14,6.87,6.96,6.82,6.94,11300,6.1855119812491,6.2665448893004,6.14049369899838,6.24853757640011,12550.4566534399,0.0,1.0
2008-03-17,6.52,6.69,6.51,6.63,23700,5.87038400549405,6.02344616514651,5.86138034904391,5.96942422644564,26322.6391757987,0.0,1.0
2008-03-18,6.54,6.6,6.51,6.52,3900,5.88839131839434,5.94241325709521,5.86138034904391,5.87038400549405,4331.57353525802,0.0,1.0
2008-03-19,6.53,6.5999,6.53,6.56,3700,5.8793876619442,5.9423232205307,5.8793876619442,5.90639863129463,4109.44155909094,0.0,1.0
2008-03-20,6.57,6.67,6.35,6.54,6200,5.91540228774477,6.00543885224622,5.7173218458416,5.88839131839434,6886.09126117942,0.0,1.0
2008-03-24,6.74,6.83,6.38,6.68,21100,6.06846444739723,6.14949735544852,5.74433281519203,6.01444250869636,23434.9234856267,0.0,1.0
2008-03-25,6.72,6.87,6.7,6.7,10300,6.05045713449694,6.1855119812491,6.03244982159665,6.03244982159665,11439.7967726045,0.0,1.0
2008-03-26,6.71,6.75,6.6,6.73,9500,6.04145347804679,6.07746810384737,5.94241325709521,6.05946079094708,10551.2688679362,0.0,1.0
2008-03-27,6.51,6.8,6.51,6.8,3300,5.86138034904391,6.12248638609809,5.86138034904391,6.12248638609809,3665.17760675678,0.0,1.0
2008-03-28,6.51,6.6301,6.51,6.61,11500,5.86138034904391,5.96951426301014,5.86138034904391,5.95141691354535,12772.588629607,0.0,1.0
2008-03-31,6.75,6.78,6.54,6.54,28000,6.07746810384737,6.1044790731978,5.88839131839434,5.88839131839434,31098.4766633909,0.0,1.0
2008-04-01,6.75,6.85,6.65,6.85,9600,6.07746810384737,6.16750466834881,5.98743153934593,6.16750466834881,10662.3348560197,0.0,1.0
2008-04-02,6.75,6.83,6.7499,6.83,7600,6.07746810384737,6.14949735544852,6.07737806728287,6.14949735544852,8441.01509434896,0.0,1.0
2008-04-03,6.75,6.76,6.71,6.74,8000,6.07746810384737,6.08647176029751,6.04145347804679,6.06846444739723,8885.27904668312,0.0,1.0
2008-04-04,6.92,6.94,6.75,6.86,11600,6.23053026349982,6.24853757640011,6.07746810384737,6.17650832479896,12883.6546176905,0.0,1.0
2008-04-07,7.0,7.0,6.84,6.98,15300,6.30255951510098,6.30255951510098,6.15850101189867,6.28455220220069,16993.0961767814,0.0,1.0
2008-04-08,6.98,7.05,6.92,6.9999,11100,6.28455220220069,6.3475777973517,6.23053026349982,6.30246947853648,12328.3246772728,0.0,1.0
2008-04-09,6.96,7.05,6.95,6.97,3200,6.2665448893004,6.3475777973517,6.25754123285026,6.27554854575054,3554.11161867325,0.0,1.0
2008-04-10,6.9501,7.0001,6.95,6.96,3000,6.25763126941476,6.30264955166548,6.25754123285026,6.2665448893004,3331.97964250617,0.0,1.0
2008-04-11,6.95,7.1,6.9,6.95,9300,6.25754123285026,6.39259607960242,6.21252295059953,6.25754123285026,10329.1368917691,0.0,1.0
2008-04-14,6.82,7.0499,6.36,7.03,11100,6.14049369899838,6.3474877607872,5.72632550229174,6.32957048445141,12328.3246772728,0.0,1.0
2008-04-15,6.97,7.09,6.76,6.95,28300,6.27554854575054,6.38359242315228,6.08647176029751,6.25754123285026,31431.6746276415,0.0,1.0
2008-04-16,6.93,7.04,6.88,7.04,14600,6.23953391994997,6.33857414090155,6.19451563769925,6.33857414090155,16215.6342601967,0.0,1.0
2008-04-17,6.98,6.9899,6.93,6.93,2700,6.28455220220069,6.29346582208633,6.23953391994997,6.23953391994997,2998.78167825555,0.0,1.0
2008-04-18,6.93,7.0,6.93,7.0,5900,6.23953391994997,6.30255951510098,6.23953391994997,6.30255951510098,6552.89329692879,0.0,1.0
2008-04-21,6.88,6.94,6.84,6.84,8300,6.19451563769925,6.24853757640011,6.15850101189867,6.15850101189867,9218.47701093372,0.0,1.0
2008-04-22,6.8,6.9001,6.69,6.9,11000,6.12248638609809,6.21261298716404,6.02344616514651,6.21252295059953,12217.2586891893,0.0,1.0
2008-04-23,6.88,6.88,6.73,6.76,13200,6.19451563769925,6.19451563769925,6.05946079094708,6.08647176029751,14660.7104270271,0.0,1.0
2008-04-24,6.96,7.07,6.73,6.83,17500,6.2665448893004,6.36558511025199,6.05946079094708,6.14949735544852,19436.5479146193,0.0,1.0
2008-04-25,6.92,6.96,6.89,6.91,3500,6.23053026349982,6.2665448893004,6.20351929414939,6.22152660704968,3887.30958292386,0.0,1.0
2008-04-28,6.914,7.0,6.8,6.95,13300,6.22512806962974,6.30255951510098,6.12248638609809,6.25754123285026,14771.7764151107,0.0,1.0
2008-04-29,6.874,6.97,6.874,6.93,6600,6.18911344382916,6.27554854575054,6.18911344382916,6.23953391994997,7330.35521351357,0.0,1.0
2008-04-30,6.88,6.97,6.85,6.94,2100,6.19451563769925,6.27554854575054,6.16750466834881,6.24853757640011,2332.38574975432,0.0,1.0
2008-05-01,6.93,6.97,6.92,6.92,2100,6.23953391994997,6.27554854575054,6.23053026349982,6.23053026349982,2332.38574975432,0.0,1.0
2008-05-02,6.91,7.05,6.91,7.03,4900,6.22152660704968,6.3475777973517,6.22152660704968,6.32957048445141,5442.23341609341,0.0,1.0
2008-05-05,6.92,7.03,6.9,6.9,5200,6.23053026349982,6.32957048445141,6.21252295059953,6.21252295059953,5775.43138034403,0.0,1.0
2008-05-06,6.89,6.94,6.85,6.91,6900,6.20351929414939,6.24853757640011,6.16750466834881,6.22152660704968,7663.55317776419,0.0,1.0
2008-05-07,6.78,6.95,6.6,6.85,17600,6.1044790731978,6.25754123285026,5.94241325709521,6.16750466834881,19547.6139027029,0.0,1.0
2008-05-08,6.86,6.87,6.8,6.8,4500,6.17650832479896,6.1855119812491,6.12248638609809,6.12248638609809,4997.96946375925,0.0,1.0
2008-05-09,6.8319,6.86,6.8,6.86,11000,6.15120805017405,6.17650832479896,6.12248638609809,6.17650832479896,12217.2586891893,0.0,1.0
2008-05-12,6.84,6.86,6.7501,6.8,19800,6.15850101189867,6.17650832479896,6.07755814041187,6.12248638609809,21991.0656405407,0.0,1.0
2008-05-13,6.98,7.15,6.79,6.91,24600,6.28455220220069,6.43761436185314,6.11348272964795,6.22152660704968,27322.2330685506,0.0,1.0
2008-05-14,7.1,7.12,6.85,7.0,21500,6.39259607960242,6.41060339250271,6.16750466834881,6.30255951510098,23879.1874379609,0.0,1.0
2008-05-15,7.2,7.2,7.1,7.1,11200,6.48263264410386,6.48263264410386,6.39259607960242,6.39259607960242,12439.3906653564,0.0,1.0
2008-05-16,7.32,7.42,7.24,7.25,15400,6.59067652150559,6.68071308600704,6.51864726990444,6.52765092635458,17104.162164865,0.0,1.0
2008-05-19,7.31,7.41,7.038,7.27,10000,6.58167286505545,6.67170942955689,6.33677340961153,6.54565823925487,11106.5988083539,0.0,1.0
2008-05-20,7.25,7.25,7.18,7.21,3400,6.52765092635458,6.52765092635458,6.46462533120357,6.49163630055401,3776.24359484033,0.0,1.0
2008-05-21,7.11,7.25,7.05,7.21,30300,6.40159973605256,6.52765092635458,6.3475777973517,6.49163630055401,33652.9943893123,0.0,1.0
2008-05-22,7.238,7.33,6.87,7.08,79600,6.65910431052669,6.74374614481357,6.32053697337916,6.51374116033835,86519.8641038303,0.158,1.0
2008-05-23,7.18,7.31,7.0,7.17,92800,6.60574315412844,6.72534574605555,6.44013956530628,6.59654295474943,100867.379256727,0.0,1.0
2008-05-27,7.11,7.25,6.88,7.17,65300,6.54134175847538,6.6701445497815,6.32973717275817,6.59654295474943,70976.7226881924,0.0,1.0
2008-05-28,6.97,7.1,6.86,7.1,33300,6.41253896716925,6.53214155909636,6.31133677400015,6.53214155909636,36194.8677720798,0.0,1.0
2008-05-29,6.9502,7.0,6.89,6.89,4800,6.39432257239881,6.44013956530628,6.33893737213718,6.33893737213718,5217.27823741691,0.0,1.0
2008-05-30,7.11,7.11,6.87,6.93,34700,6.54134175847538,6.54134175847538,6.32053697337916,6.37573816965321,37716.5739246597,0.0,1.0
2008-06-02,7.11,7.11,7.06,7.06,4800,6.54134175847538,6.54134175847538,6.49534076158033,6.49534076158033,5217.2782374169,0.0,1.0
2008-06-03,7.14,7.2,7.04,7.11,8100,6.5689423566124,6.62414355288646,6.47694036282231,6.54134175847538,8804.15702564103,0.0,1.0
2008-06-04,7.0,7.09,6.93,7.09,12700,6.44013956530628,6.52294135971736,6.37573816965321,6.52294135971736,13804.0486698322,0.0,1.0
2008-06-05,6.87,7.0,6.86,6.99,16900,6.32053697337916,6.44013956530628,6.31133677400015,6.43093936592727,18369.167127572,0.0,1.0
2008-06-06,6.88,7.09,6.67,6.85,40200,6.32973717275817,6.52294135971736,6.13653298579898,6.30213657462114,43694.7052383666,0.0,1.0
2008-06-09,6.8,7.09,6.7234,6.8401,4600,6.2561355777261,6.52294135971736,6.18566205048289,6.29302837723592,4999.8916441912,0.0,1.0
2008-06-10,6.91,7.27,6.79,6.79,3900,6.3573377708952,6.68854494853952,6.24693537834709,6.24693537834709,4239.03856790123,0.0,1.0
2008-06-11,7.09,7.2,6.9,6.9,24700,6.52294135971736,6.62414355288646,6.34813757151619,6.34813757151619,26847.2442633745,0.0,1.0
2008-06-12,7.2,7.2,7.01,7.09,5000,6.62414355288646,6.62414355288646,6.44933976468529,6.52294135971736,5434.66483064261,0.0,1.0
2008-06-13,7.104,7.1568,7.1,7.1568,2600,6.53582163884797,6.58439869156914,6.53214155909636,6.58439869156914,2826.02571193416,0.0,1.0
2008-06-16,7.01,7.2,7.01,7.17,5400,6.44933976468529,6.62414355288646,6.44933976468529,6.59654295474943,5869.43801709401,0.0,1.0
2008-06-17,6.98,7.08,6.98,7.0,10900,6.42173916654826,6.51374116033835,6.42173916654826,6.44013956530628,11847.5693308009,0.0,1.0
2008-06-18,7.07,7.08,6.95,7.0,19100,6.50454096095934,6.51374116033835,6.39413856841123,6.44013956530628,20760.4196530548,0.0,1.0
2008-06-19,7.0,7.03,7.0,7.03,5400,6.44013956530628,6.4677401634433,6.44013956530628,6.4677401634433,5869.43801709401,0.0,1.0
2008-06-20,7.01,7.21,7.0,7.03,24600,6.44933976468529,6.63334375226546,6.44013956530628,6.4677401634433,26738.5509667616,0.0,1.0
2008-06-23,7.0,7.16,7.0,7.08,19800,6.44013956530628,6.58734275537042,6.44013956530628,6.51374116033835,21521.2727293447,0.0,1.0
2008-06-24,7.0,7.16,7.0,7.02,12600,6.44013956530628,6.58734275537042,6.44013956530628,6.45853996406429,13695.3553732194,0.0,1.0
2008-06-25,7.09,7.09,7.02,7.02,3700,6.52294135971736,6.52294135971736,6.45853996406429,6.45853996406429,4021.65197467553,0.0,1.0
2008-06-26,7.0501,7.15,7.05,7.13,5100,6.48623256419511,6.57814255599141,6.48614056220132,6.55974215723339,5543.35812725546,0.0,1.0
2008-06-27,7.062,7.18,7.06,7.06,21300,6.49718080145613,6.60574315412844,6.49534076158033,6.49534076158033,23151.6721785375,0.0,1.0
2008-06-30,7.01,7.09,7.01,7.02,13000,6.44933976468529,6.52294135971736,6.44933976468529,6.45853996406429,14130.1285596708,0.0,1.0
2008-07-01,6.96,7.15,6.96,7.01,18600,6.40333876779024,6.57814255599141,6.40333876779024,6.44933976468529,20216.9531699905,0.0,1.0
2008-07-02,6.95,7.09,6.95,7.03,9600,6.39413856841123,6.52294135971736,6.39413856841123,6.4677401634433,10434.5564748338,0.0,1.0
2008-07-03,7.0,7.0,6.9,6.95,4600,6.44013956530628,6.44013956530628,6.34813757151619,6.39413856841123,4999.8916441912,0.0,1.0
2008-07-07,6.93,7.05,6.89,6.96,17800,6.37573816965321,6.48614056220132,6.33893737213718,6.40333876779024,19347.4067970877,0.0,1.0
2008-07-08,6.77,6.93,6.7,6.93,13800,6.22853497958907,6.37573816965321,6.16413358393601,6.37573816965321,14999.6749325736,0.0,1.0
2008-07-09,7.07,7.07,6.63,6.72,29300,6.50454096095934,6.50454096095934,6.09973218828294,6.18253398269403,31847.1359075657,0.0,1.0
2008-07-10,7.14,7.2,6.51,7.07,17300,6.5689423566124,6.62414355288646,5.98932979573484,6.50454096095934,18803.9403140234,0.0,1.0
2008-07-11,6.83,7.39,6.75,7.0,29800,6.28373617586312,6.79894734108763,6.21013458083105,6.44013956530628,32390.60239063,0.0,1.0
2008-07-14,7.07,7.34,6.8,7.0,30200,6.50454096095934,6.75294634419258,6.2561355777261,6.44013956530628,32825.3755770814,0.0,1.0
2008-07-15,7.03,7.03,6.4501,6.91,14800,6.4677401634433,6.4677401634433,5.93422060145457,6.3573377708952,16086.6078987021,0.0,1.0
2008-07-16,6.8,7.0,6.43,7.0,22600,6.2561355777261,6.44013956530628,5.91572820070276,6.44013956530628,24564.6850345046,0.0,1.0
2008-07-17,6.79,6.9,6.7,6.73,5500,6.24693537834709,6.34813757151619,6.16413358393601,6.19173418207303,5978.13131370687,0.0,1.0
2008-07-18,6.81,6.85,6.65,6.85,5000,6.26533577710511,6.30213657462114,6.11813258704096,6.30213657462114,5434.66483064261,0.0,1.0
2008-07-21,6.73,6.73,6.44,6.71,5200,6.19173418207303,6.19173418207303,5.92492840008177,6.17333378331502,5652.05142386832,0.0,1.0
2008-07-22,6.82,6.9,6.74,6.74,4900,6.27453597648412,6.34813757151619,6.20093438145204,6.20093438145204,5325.97153402975,0.0,1.0
2008-07-23,6.85,6.97,6.85,6.94,4900,6.30213657462114,6.41253896716925,6.30213657462114,6.38493836903222,5325.97153402976,0.0,1.0
2008-07-24,6.9,6.99,6.84,6.84,6300,6.34813757151619,6.43093936592727,6.29293637524213,6.29293637524213,6847.67768660968,0.0,1.0
2008-07-25,6.9,7.08,6.82,6.85,40400,6.34813757151619,6.51374116033835,6.27453597648412,6.30213657462114,43912.0918315923,0.0,1.0
2008-07-28,7.1501,7.34,7.02,7.02,18200,6.5782345579852,6.75294634419258,6.45853996406429,6.45853996406429,19782.1799835391,0.0,1.0
2008-07-29,7.02,7.17,6.89,7.17,66200,6.45853996406429,6.59654295474943,6.33893737213718,6.59654295474943,71954.9623577082,0.0,1.0
2008-07-30,6.99,7.13,6.92,7.08,19400,6.43093936592727,6.55974215723339,6.3665379702742,6.51374116033835,21086.4995428933,0.0,1.0
2008-07-31,7.01,7.2,6.95,7.1,63800,6.44933976468529,6.62414355288646,6.39413856841123,6.53214155909636,69346.3232389996,0.0,1.0
2008-08-01,7.11,7.12,7.04,7.04,4400,6.54134175847538,6.55054195785438,6.47694036282231,6.47694036282231,4782.50505096549,0.0,1.0
2008-08-04,7.12,7.29,7.05,7.29,19300,6.55054195785438,6.70694534729754,6.48614056220132,6.70694534729754,20977.8062462805,0.0,1.0
2008-08-05,7.19,7.24,7.13,7.13,13900,6.61494335350745,6.66094435040249,6.55974215723339,6.55974215723339,15108.3682291864,0.0,1.0
2008-08-06,7.15,7.33,7.06,7.19,24100,6.57814255599141,6.74374614481357,6.49534076158033,6.61494335350745,26195.0844836974,0.0,1.0
2008-08-07,7.1,7.2,7.06,7.2,13700,6.53214155909636,6.62414355288646,6.49534076158033,6.62414355288646,14890.9816359608,0.0,1.0
2008-08-08,7.1846,7.22,6.81,6.82,18000,6.60997524584278,6.64254395164447,6.26533577710511,6.27453597648412,19564.7933903134,0.0,1.0
2008-08-11,7.34,7.4,7.04,7.24,61900,6.75294634419258,6.80814754046663,6.47694036282231,6.66094435040249,67281.1506033555,0.0,1.0
2008-08-12,7.31,7.42,7.24,7.42,21600,6.72534574605555,6.82654793922465,6.66094435040249,6.82654793922465,23477.7520683761,0.0,1.0
2008-08-13,7.0,7.4399,7.0,7.4,31500,6.44013956530628,6.84485633598888,6.44013956530628,6.80814754046663,34238.3884330484,0.0,1.0
2008-08-14,7.23,7.3399,7.23,7.3399,200,6.65174415102348,6.75285434219879,6.65174415102348,6.75285434219879,217.386593225704,0.0,1.0
2008-08-15,7.0501,7.23,7.05,7.23,22400,6.48623256419511,6.65174415102348,6.48614056220132,6.65174415102348,24347.2984412789,0.0,1.0
2008-08-18,7.25,7.49,7.1,7.3,28200,6.6701445497815,6.89094933487772,6.53214155909636,6.71614554667654,30651.5096448243,0.0,1.0
2008-08-19,7.15,7.35,7.03,7.03,22400,6.57814255599141,6.76214654357159,6.4677401634433,6.4677401634433,24347.2984412789,0.0,1.0
2008-08-20,7.16,7.16,7.11,7.12,1000,6.58734275537042,6.58734275537042,6.54134175847538,6.55054195785438,1086.93296612852,0.0,1.0
2008-08-21,7.11,7.2,6.84,7.06,10700,6.68670490866372,6.7713467429506,6.43277940580307,6.63968166739323,11377.3526780627,0.158,1.0
2008-08-22,7.32,7.32,6.9,7.19,18000,6.88420252199978,6.88420252199978,6.48920729532766,6.7619420946965,19139.4717948718,0.0,1.0
2008-08-25,7.25,7.48,7.2,7.48,4200,6.81836998422109,7.03467689406535,6.7713467429506,7.03467689406535,4465.87675213675,0.0,1.0
2008-08-26,7.169,7.23,7.16,7.22,4500,6.7421923333629,6.7995606877129,6.73372814993421,6.7901560394588,4784.86794871795,0.0,1.0
2008-08-27,7.28,7.3,7.2,7.26,9900,6.84658392898339,6.86539322549158,6.7713467429506,6.82777463247519,10526.7094871795,0.0,1.0
2008-08-28,7.28,7.35,7.15,7.25,3100,6.84658392898339,6.91241646676207,6.72432350168011,6.81836998422109,3296.24236467236,0.0,1.0
2008-08-29,7.3,7.42,7.29,7.4,12100,6.86539322549158,6.97824900454076,6.85598857723748,6.95943970803256,12865.9782621083,0.0,1.0
2008-09-02,7.27,7.47,7.24,7.32,9400,6.83717928072929,7.02527224581125,6.80896533596699,6.88420252199978,9995.05749287749,0.0,1.0
2008-09-03,7.23,7.54,7.23,7.32,9200,6.7995606877129,7.09110478358993,6.7995606877129,6.88420252199978,9782.39669515669,0.0,1.0
2008-09-04,7.34,7.38,7.21,7.38,8700,6.90301181850797,6.94063041152437,6.7807513912047,6.94063041152437,9250.7447008547,0.0,1.0
2008-09-05,7.3,7.3,7.16,7.23,6800,6.86539322549158,6.86539322549158,6.73372814993421,6.7995606877129,7230.46712250712,0.0,1.0
2008-09-08,7.23,7.32,7.05,7.32,21300,6.7995606877129,6.88420252199978,6.63027701913913,6.88420252199978,22648.3749572649,0.0,1.0
2008-09-09,6.95,7.32,6.94,7.32,22900,6.53623053659815,6.88420252199978,6.52682588834405,6.88420252199978,24349.6613390313,0.0,1.0
2008-09-10,6.95,7.1,6.9,6.95,19900,6.53623053659815,6.67730026040962,6.48920729532766,6.53623053659815,21159.7493732194,0.0,1.0
2008-09-11,7.0,7.06,6.9301,7.0,16200,6.58325377786864,6.63968166739323,6.51751528657249,6.58325377786864,17225.5246153846,0.0,1.0
2008-09-12,6.986,7.06,6.986,7.03,5700,6.5700872703129,6.63968166739323,6.5700872703129,6.61146772263093,6060.83273504274,0.0,1.0
2008-09-15,6.82,7.02,6.81,7.01,26500,6.41397010929487,6.60206307437683,6.40456546104078,6.59265842612274,28177.5556980057,0.0,1.0
2008-09-16,6.41,6.8,6.28,6.8,25500,6.02837953087685,6.39516081278668,5.90611910357358,6.39516081278668,27114.2517094017,0.0,1.0
2008-09-17,6.29,6.6,6.16,6.6,29300,5.91552375182768,6.20706784770472,5.7932633245244,6.20706784770472,31154.8068660968,0.0,1.0
2008-09-18,6.1,6.24,5.7,6.16,20400,5.73683543499981,5.86850051055719,5.36064950483589,5.7932633245244,21691.4013675214,0.0,1.0
2008-09-19,6.38,7.31,6.3,7.31,21800,6.00016558611456,6.87479787374568,5.92492840008178,6.87479787374568,23180.0269515669,0.0,1.0
2008-09-22,6.28,6.49,6.28,6.49,4300,5.90611910357358,6.10361671690964,5.90611910357358,6.10361671690964,4572.20715099715,0.0,1.0
2008-09-23,6.25,6.25,6.08,6.23,13400,5.87790515881129,5.87790515881129,5.71802613849162,5.85909586230309,14248.2734472934,0.0,1.0
2008-09-24,6.42,6.7,6.263,6.36,14800,6.03778417913095,6.3011143302457,5.89013120154161,5.98135628960636,15736.899031339,0.0,1.0
2008-09-25,6.33,6.5,6.05,6.5,20900,5.95314234484407,6.11302136516374,5.68981219372932,6.11302136516374,22223.0533618234,0.0,1.0
2008-09-26,6.02,6.26,5.9,6.26,10800,5.66159824896703,5.88730980706538,5.54874246991785,5.88730980706538,11483.6830769231,0.0,1.0
2008-09-29,6.34,6.34,5.9,6.24,24600,5.96254699309817,5.96254699309817,5.54874246991785,5.86850051055719,26157.2781196581,0.0,1.0
2008-09-30,6.2,6.4,6.1,6.24,20600,5.8308819175408,6.01897488262276,5.73683543499981,5.86850051055719,21904.0621652421,0.0,1.0
2008-10-01,6.17,6.5,6.08,6.08,25500,5.8026679727785,6.11302136516374,5.71802613849162,5.71802613849162,27114.2517094017,0.0,1.0
2008-10-02,5.9,6.14,5.9,6.14,7900,5.54874246991785,5.77445402801621,5.54874246991785,5.77445402801621,8400.10150997152,0.0,1.0
2008-10-03,6.0,6.1996,5.74,6.0,6100,5.64278895245883,5.83050573161063,5.39826809785228,5.64278895245883,6486.15433048433,0.0,1.0
2008-10-06,5.75,5.89,5.6,5.89,25600,5.40767274610638,5.53933782166375,5.26660302229491,5.53933782166375,27220.5821082621,0.0,1.0
2008-10-07,5.8,6.0,5.75,6.0,14300,5.45469598737687,5.64278895245883,5.40767274610638,5.64278895245883,15205.247037037,0.0,1.0
2008-10-08,5.0601,5.8,5.0,5.8,28400,4.75884606305616,5.45469598737687,4.70232412704903,5.45469598737687,30197.8332763533,0.0,1.0
2008-10-09,4.4101,5.07,4.4,5.01,77200,4.14754392653978,4.76815666482771,4.13804523180314,4.71172877530313,82087.067920228,0.0,1.0
2008-10-10,4.17,4.2,4.0,4.01,41100,3.92173832195889,3.94995226672118,3.76185930163922,3.77126394989332,43701.7939316239,0.0,1.0
2008-10-13,4.7,4.84,4.336,4.35,4700,4.42018467942609,4.55184975498346,4.07785548297692,4.09102199053265,4997.52874643874,0.0,1.0
2008-10-14,5.35,5.72,5.08,5.08,13400,5.03148681594246,5.37945880134409,4.77756131308181,4.77756131308181,14248.2734472934,0.0,1.0
2008-10-15,5.1,5.6,5.1,5.45,16000,4.79637060959001,5.26660302229491,4.79637060959001,5.12553329848344,17012.8638176638,0.0,1.0
2008-10-16,4.75,5.25,4.534,5.25,38400,4.46720792069658,4.93744033340148,4.26406751840806,4.93744033340148,40830.8731623931,0.0,1.0
2008-10-17,4.95,5.35,4.85,4.85,10900,4.65530088577854,5.03148681594246,4.56125440323756,4.56125440323756,11590.0134757835,0.0,1.0
2008-10-20,5.535,5.85,5.1,5.1,13500,5.20547280864327,5.50171922864736,4.79637060959001,4.79637060959001,14354.6038461539,0.0,1.0
2008-10-21,5.91,5.91,5.55,5.85,17200,5.55814711817195,5.55814711817195,5.21957978102442,5.50171922864736,18288.8286039886,0.0,1.0
2008-10-22,5.18,5.7,5.1,5.7,16700,4.87160779562279,5.36064950483589,4.79637060959001,5.36064950483589,17757.1766096866,0.0,1.0
2008-10-23,5.27,5.88,4.9,5.29,27200,4.95624962990968,5.52993317340966,4.60827764450805,4.97505892641787,28921.8684900285,0.0,1.0
2008-10-24,5.34,5.4,4.6,4.8,36900,5.02208216768836,5.07851005721295,4.3261381968851,4.51423116196707,39235.9171794872,0.0,1.0
2008-10-27,5.25,5.9,5.25,5.44,37900,4.93744033340148,5.54874246991785,4.93744033340148,5.11612865022934,40299.2211680912,0.0,1.0
2008-10-28,5.1798,5.7,5.1,5.47,11600,4.87141970265771,5.36064950483589,4.79637060959001,5.14434259499164,12334.3262678063,0.0,1.0
2008-10-29,5.22,5.41,5.1,5.16,13500,4.90922638863919,5.08791470546705,4.79637060959001,4.8527984991146,14354.6038461538,0.0,1.0
2008-10-30,5.49,5.95,5.3,5.5,18800,5.16315189149983,5.59576571118834,4.98446357467197,5.17255653975393,19990.114985755,0.0,1.0
2008-10-31,6.15,6.17,5.3801,5.6,17000,5.78385867627031,5.8026679727785,5.05979480718729,5.26660302229491,18076.1678062678,0.0,1.0
2008-11-03,6.06,6.2,5.65,6.2,14500,5.69921684198342,5.8308819175408,5.3136262635654,5.8308819175408,15417.9078347578,0.0,1.0
2008-11-04,6.21,6.688,6.11,6.11,19600,5.84028656579489,6.28982875234078,5.74624008325391,5.74624008325391,20840.7581766382,0.0,1.0
2008-11-05,5.95,6.7,5.95,6.12,18100,5.59576571118834,6.3011143302457,5.59576571118834,5.75564473150801,19245.8021937322,0.0,1.0
2008-11-06,6.3,6.3,5.75,6.12,9200,5.92492840008178,5.92492840008178,5.40767274610638,5.75564473150801,9782.39669515669,0.0,1.0
2008-11-07,6.21,6.9,6.21,6.29,24500,5.84028656579489,6.48920729532766,5.84028656579489,5.91552375182768,26050.9477207977,0.0,1.0
2008-11-10,6.2003,6.7,6.2,6.26,9300,5.83116405698842,6.3011143302457,5.8308819175408,5.88730980706538,9888.72709401709,0.0,1.0
2008-11-11,6.1,6.25,6.08,6.25,10000,5.73683543499981,5.87790515881129,5.71802613849162,5.87790515881129,10633.0398860399,0.0,1.0
2008-11-12,5.807,6.08,5.8,6.0,21800,5.46127924115474,5.71802613849162,5.45469598737687,5.64278895245883,23180.026951567,0.0,1.0
2008-11-13,5.4,5.63,5.18,5.63,20600,5.2271034996277,5.44973938942666,5.01414743112435,5.44973938942666,21281.3846153846,0.158,1.0
2008-11-14,5.2,5.5,5.2,5.5,4100,5.03350707371556,5.32390171258377,5.03350707371556,5.32390171258377,4235.61538461539,0.0,1.0
2008-11-17,4.96,5.59,4.69,4.69,17600,4.801191362621,5.41102010424423,4.53983618763961,4.53983618763961,18182.1538461538,0.0,1.0
2008-11-18,4.75,4.98,4.7,4.86,9500,4.59791511541325,4.82055100521221,4.54951600893522,4.70439314966493,9814.23076923078,0.0,1.0
2008-11-19,4.35,4.7001,4.21,4.7001,8900,4.21072226358898,4.54961280714818,4.07520476545048,4.54961280714818,9194.38461538462,0.0,1.0
2008-11-20,4.05,4.76,4.02,4.3,17900,3.92032762472077,4.60759493670886,3.89128816083395,4.16232315711095,18492.0769230769,0.0,1.0
2008-11-21,4.13,4.2001,4.0299,4.2,6900,3.99776619508563,4.06562174236783,3.9008711839166,4.06552494415488,7128.23076923077,0.0,1.0
2008-11-24,4.299,4.3,4.05,4.05,6600,4.16135517498139,4.16232315711095,3.92032762472077,3.92032762472077,6818.30769230768,0.0,1.0
2008-11-25,4.35,4.48,4.15,4.48,3000,4.21072226358898,4.33655994043187,4.01712583767684,4.33655994043187,3099.23076923077,0.0,1.0
2008-11-26,4.34,4.34,4.16,4.25,5800,4.20104244229337,4.20104244229337,4.02680565897245,4.11392405063291,5991.84615384616,0.0,1.0
2008-11-28,4.5,4.5,4.34,4.34,10300,4.35591958302308,4.35591958302308,4.20104244229337,4.20104244229337,10640.6923076923,0.0,1.0
2008-12-01,4.4999,4.59,4.44,4.59,1300,4.35582278481013,4.44303797468354,4.29784065524944,4.44303797468354,1343,0.0,1.0
2008-12-02,4.4394,4.69,4.3201,4.49,5800,4.29725986597171,4.53983618763961,4.18177959791512,4.34623976172748,5991.84615384615,0.0,1.0
2008-12-03,4.08,4.3999,4.0,4.35,5700,3.9493670886076,4.25902457185406,3.87192851824274,4.21072226358898,5888.53846153845,0.0,1.0
2008-12-04,4.38,4.38,4.05,4.05,4700,4.2397617274758,4.2397617274758,3.92032762472077,3.92032762472077,4855.46153846154,0.0,1.0
2008-12-05,4.278,4.34,4.07,4.26,11900,4.14102755026061,4.20104244229337,3.93968726731199,4.12360387192852,12293.6153846154,0.0,1.0
2008-12-08,4.4,4.6,4.06,4.22,11200,4.25912137006701,4.45271779597915,3.93000744601638,4.08488458674609,11570.4615384615,0.0,1.0
2008-12-09,4.3,4.6,4.3,4.3,11100,4.16232315711095,4.45271779597915,4.16232315711095,4.16232315711095,11467.1538461538,0.0,1.0
2008-12-10,4.29,4.5799,4.06,4.47,6600,4.15264333581534,4.43326135517498,3.93000744601638,4.32688011913626,6818.30769230769,0.0,1.0
2008-12-11,4.18,4.32,4.18,4.32,6600,4.04616530156366,4.18168279970216,4.04616530156366,4.18168279970216,6818.3076923077,0.0,1.0
2008-12-12,4.25,4.3,4.2,4.28,13500,4.11392405063291,4.16232315711095,4.06552494415488,4.14296351451973,13946.5384615385,0.0,1.0
2008-12-15,4.2,4.22,4.15,4.22,6900,4.06552494415488,4.08488458674609,4.01712583767684,4.08488458674609,7128.23076923076,0.0,1.0
2008-12-16,4.08,4.24,4.06,4.19,34400,3.9493670886076,4.10424422933731,3.93000744601638,4.05584512285927,35537.8461538461,0.0,1.0
2008-12-17,4.06,4.13,4.05,4.08,12400,3.93000744601638,3.99776619508563,3.92032762472077,3.9493670886076,12810.1538461538,0.0,1.0
2008-12-18,3.9,4.02,3.76,4.0,46400,3.77513030528667,3.89128816083395,3.63961280714818,3.87192851824274,47934.7692307692,0.0,1.0
2008-12-19,3.98,4.0,3.9,3.94,10300,3.85256887565153,3.87192851824274,3.77513030528667,3.8138495904691,10640.6923076923,0.0,1.0
2008-12-22,4.25,4.45,4.25,4.45,32500,4.11392405063291,4.30752047654505,4.11392405063291,4.30752047654505,33575,0.0,1.0
2008-12-23,4.0,4.32,4.0,4.32,5900,3.87192851824274,4.18168279970216,3.87192851824274,4.18168279970216,6095.15384615385,0.0,1.0
2008-12-24,3.99,3.99,3.77,3.77,18700,3.86224869694713,3.86224869694713,3.64929262844378,3.64929262844378,19318.5384615385,0.0,1.0
2008-12-26,4.0799,4.13,4.0099,4.01,7000,3.94927029039464,3.99776619508563,3.88151154132539,3.88160833953835,7231.53846153846,0.0,1.0
2008-12-29,3.95,4.06,3.853,4.01,7400,3.82352941176471,3.93000744601638,3.72963514519732,3.88160833953835,7644.76923076922,0.0,1.0
2008-12-30,4.1,4.1,3.95,3.95,10300,3.96872673119881,3.96872673119881,3.82352941176471,3.82352941176471,10640.6923076923,0.0,1.0
2008-12-31,4.3,4.3,3.97,3.97,16400,4.16232315711095,4.16232315711095,3.84288905435592,3.84288905435592,16942.4615384615,0.0,1.0
2009-01-02,4.75,4.75,4.3,4.3,18800,4.59791511541325,4.59791511541325,4.16232315711095,4.16232315711095,19421.8461538462,0.0,1.0
2009-01-05,4.65,4.735,4.5,4.65,4800,4.50111690245719,4.58339538346984,4.35591958302308,4.50111690245719,4958.76923076923,0.0,1.0
2009-01-06,4.9,4.99,4.66,4.66,25100,4.74311243484736,4.83023082650782,4.51079672375279,4.51079672375279,25930.2307692308,0.0,1.0
2009-01-07,4.8,4.8999,4.8,4.8999,3400,4.64631422189129,4.7430156366344,4.64631422189129,4.7430156366344,3512.46153846154,0.0,1.0
2009-01-08,4.71,4.75,4.7,4.75,5300,4.55919583023083,4.59791511541325,4.54951600893522,4.59791511541325,5475.30769230769,0.0,1.0
2009-01-09,4.73,5.0,4.73,4.73,11400,4.57855547282204,4.83991064780343,4.57855547282204,4.57855547282204,11777.0769230769,0.0,1.0
2009-01-12,4.73,4.7301,4.72,4.73,3700,4.57855547282204,4.578652271035,4.56887565152643,4.57855547282204,3822.38461538462,0.0,1.0
2009-01-13,4.8,4.8,4.73,4.8,2200,4.64631422189129,4.64631422189129,4.57855547282204,4.64631422189129,2272.76923076923,0.0,1.0
2009-01-14,4.75,4.85,4.52,4.85,12700,4.59791511541325,4.69471332836932,4.3752792256143,4.69471332836932,13120.0769230769,0.0,1.0
2009-01-15,4.7,4.71,4.61,4.71,5200,4.54951600893522,4.55919583023083,4.46239761727476,4.55919583023083,5372,0.0,1.0
2009-01-16,4.61,4.71,4.61,4.71,3600,4.46239761727476,4.55919583023083,4.46239761727476,4.55919583023083,3719.07692307692,0.0,1.0
2009-01-20,4.65,4.8,4.6,4.69,10200,4.50111690245719,4.64631422189129,4.45271779597915,4.53983618763961,10537.3846153846,0.0,1.0
2009-01-21,4.5101,4.6,4.46,4.6,9600,4.36569620253165,4.45271779597915,4.31720029784066,4.45271779597915,9917.53846153845,0.0,1.0
2009-01-22,4.39,4.52,4.39,4.52,6000,4.24944154877141,4.3752792256143,4.24944154877141,4.3752792256143,6198.46153846153,0.0,1.0
2009-01-23,4.21,4.51,4.1,4.51,6500,4.07520476545048,4.36559940431869,3.96872673119881,4.36559940431869,6715.00000000001,0.0,1.0
2009-01-26,4.2256,4.2499,4.1,4.21,7200,4.09030528667163,4.11382725241996,3.96872673119881,4.07520476545048,7438.15384615385,0.0,1.0
2009-01-27,4.3,4.3,4.13,4.13,4200,4.16232315711095,4.16232315711095,3.99776619508563,3.99776619508563,4338.92307692307,0.0,1.0
2009-01-28,4.3499,4.35,4.2,4.2,1300,4.21062546537602,4.21072226358898,4.06552494415488,4.06552494415488,1343,0.0,1.0
2009-01-29,4.32,4.35,4.28,4.3,3300,4.18168279970216,4.21072226358898,4.14296351451973,4.16232315711095,3409.15384615385,0.0,1.0
2009-01-30,4.45,4.45,4.34,4.38,5100,4.30752047654505,4.30752047654505,4.20104244229337,4.2397617274758,5268.69230769231,0.0,1.0
2009-02-02,4.4001,4.45,4.3999,4.3999,4400,4.25921816827997,4.30752047654505,4.25902457185406,4.25902457185406,4545.53846153846,0.0,1.0
2009-02-03,4.4699,4.5919,4.34,4.49,3800,4.32678332092331,4.44487714072971,4.20104244229337,4.34623976172748,3925.6923076923,0.0,1.0
2009-02-04,4.372,4.54,4.35,4.5,8400,4.23201787043932,4.39463886820551,4.21072226358898,4.35591958302308,8677.84615384614,0.0,1.0
2009-02-05,4.21,4.435,4.21,4.4,18500,4.07520476545048,4.29300074460164,4.07520476545048,4.25912137006701,19111.9230769231,0.0,1.0
2009-02-06,4.378,4.41,4.22,4.23,12500,4.23782576321668,4.26880119136262,4.08488458674609,4.0945644080417,12913.4615384615,0.0,1.0
2009-02-09,4.4599,4.56,4.35,4.46,5800,4.3171034996277,4.41399851079672,4.21072226358898,4.31720029784066,5991.84615384615,0.0,1.0
2009-02-10,4.3,4.35,4.22,4.35,10400,4.16232315711095,4.21072226358898,4.08488458674609,4.21072226358898,10744,0.0,1.0
2009-02-11,4.3,4.3,4.2104,4.25,3600,4.16232315711095,4.16232315711095,4.07559195830231,4.11392405063291,3719.07692307692,0.0,1.0
2009-02-12,4.18,4.29,4.18,4.29,18200,4.04616530156366,4.15264333581534,4.04616530156366,4.15264333581534,18802,0.0,1.0
2009-02-13,4.11,4.31,4.1,4.2,6300,3.97840655249442,4.17200297840655,3.96872673119881,4.06552494415488,6508.38461538461,0.0,1.0
2009-02-17,3.99,4.1,3.99,4.1,20500,3.86224869694713,3.96872673119881,3.86224869694713,3.96872673119881,21178.0769230769,0.0,1.0
2009-02-18,3.99,4.018,3.99,4.01,4600,3.86224869694713,3.88935219657483,3.86224869694713,3.88160833953835,4752.15384615385,0.0,1.0
2009-02-19,4.0,4.11,4.0,4.09,5500,3.87192851824274,3.97840655249442,3.87192851824274,3.9590469099032,5681.92307692308,0.0,1.0
2009-02-20,4.01,4.0412,3.99,4.0,9800,3.88160833953835,3.91180938198064,3.86224869694713,3.87192851824274,10124.1538461538,0.0,1.0
2009-02-23,3.8,4.09,3.8,4.09,8400,3.6783320923306,3.9590469099032,3.6783320923306,3.9590469099032,8677.84615384616,0.0,1.0
2009-02-24,3.99,3.99,3.77,3.97,16500,3.86224869694713,3.86224869694713,3.64929262844378,3.84288905435592,17045.7692307692,0.0,1.0
2009-02-25,3.96,3.96,3.96,3.96,700,3.83320923306031,3.83320923306031,3.83320923306031,3.83320923306031,723.153846153847,0.0,1.0
2009-02-26,4.0,4.0,4.0,4.0,6400,3.87192851824274,3.87192851824274,3.87192851824274,3.87192851824274,6611.69230769231,0.0,1.0
2009-02-27,4.39,4.39,3.98,3.98,14700,4.24944154877141,4.24944154877141,3.85256887565153,3.85256887565153,15186.2307692308,0.0,1.0
2009-03-02,3.79,4.19,3.77,4.19,7200,3.668652271035,4.05584512285927,3.64929262844378,4.05584512285927,7438.15384615384,0.0,1.0
2009-03-03,3.75,3.8501,3.72,3.85,33600,3.62993298585257,3.72682799702159,3.60089352196575,3.72673119880864,34711.3846153846,0.0,1.0
2009-03-04,3.554,3.772,3.51,3.75,7500,3.44020848845867,3.6512285927029,3.397617274758,3.62993298585257,7748.07692307693,0.0,1.0
2009-03-05,3.25,3.58,3.24,3.24,7800,3.25,3.58,3.24,3.24,7800,0.1075,1.0
2009-03-06,3.1,3.2501,3.1,3.2501,9400,3.1,3.2501,3.1,3.2501,9400,0.0,1.0
2009-03-09,3.0,3.25,3.0,3.25,32800,3.0,3.25,3.0,3.25,32800,0.0,1.0
2009-03-10,3.012,3.08,3.01,3.01,15200,3.012,3.08,3.01,3.01,15200,0.0,1.0
2009-03-11,2.9999,3.1,2.99,3.05,13100,2.9999,3.1,2.99,3.05,13100,0.0,1.0
2009-03-12,3.0299,3.04,3.0,3.04,6000,3.0299,3.04,3.0,3.04,6000,0.0,1.0
2009-03-13,2.99,3.066,2.99,3.03,13400,2.99,3.066,2.99,3.03,13400,0.0,1.0
2009-03-16,3.02,3.1,3.02,3.1,24700,3.02,3.1,3.02,3.1,24700,0.0,1.0
2009-03-17,3.12,3.13,3.02,3.02,18100,3.12,3.13,3.02,3.02,18100,0.0,1.0
2009-03-18,3.2,3.25,3.05,3.16,15800,3.2,3.25,3.05,3.16,15800,0.0,1.0
2009-03-19,3.25,3.25,3.2,3.2,4700,3.25,3.25,3.2,3.2,4700,0.0,1.0
2009-03-20,3.16,3.24,3.16,3.21,6300,3.16,3.24,3.16,3.21,6300,0.0,1.0
2009-03-23,3.24,3.2684,3.16,3.2684,6200,3.24,3.2684,3.16,3.2684,6200,0.0,1.0
2009-03-24,3.2,3.3,3.148,3.3,9300,3.2,3.3,3.148,3.3,9300,0.0,1.0
2009-03-25,3.1,3.2,3.05,3.12,23300,3.1,3.2,3.05,3.12,23300,0.0,1.0
2009-03-26,3.1499,3.1595,3.09,3.12,19100,3.1499,3.1595,3.09,3.12,19100,0.0,1.0
2009-03-27,3.1199,3.12,3.08,3.1,2900,3.1199,3.12,3.08,3.1,2900,0.0,1.0
2009-03-30,3.01,3.19,3.0,3.19,8200,3.01,3.19,3.0,3.19,8200,0.0,1.0
2009-03-31,2.85,3.05,2.85,3.05,26000,2.85,3.05,2.85,3.05,26000,0.0,1.0
2009-04-01,2.75,2.85,2.73,2.85,44600,2.75,2.85,2.73,2.85,44600,0.0,1.0
2009-04-02,2.58,2.81,2.41,2.81,62400,2.58,2.81,2.41,2.81,62400,0.0,1.0
2009-04-03,2.58,2.6,2.45,2.53,44400,2.58,2.6,2.45,2.53,44400,0.0,1.0
2009-04-06,2.55,2.63,2.49,2.63,30100,2.55,2.63,2.49,2.63,30100,0.0,1.0
2009-04-07,2.25,2.5,2.25,2.5,65400,2.25,2.5,2.25,2.5,65400,0.0,1.0
2009-04-08,2.1,2.39,2.1,2.26,56900,2.1,2.39,2.1,2.26,56900,0.0,1.0
2009-04-09,2.28,2.28,2.16,2.16,41600,2.28,2.28,2.16,2.16,41600,0.0,1.0
2009-04-13,2.32,2.4,2.3,2.33,30600,2.32,2.4,2.3,2.33,30600,0.0,1.0
2009-04-14,2.3,2.35,2.27,2.32,27800,2.3,2.35,2.27,2.32,27800,0.0,1.0
2009-04-15,2.28,2.32,2.2754,2.28,12400,2.28,2.32,2.2754,2.28,12400,0.0,1.0
2009-04-16,2.27,2.32,2.26,2.28,34900,2.27,2.32,2.26,2.28,34900,0.0,1.0
2009-04-17,2.24,2.29,2.24,2.27,25600,2.24,2.29,2.24,2.27,25600,0.0,1.0
2009-04-20,2.2,2.2894,2.2,2.24,18500,2.2,2.2894,2.2,2.24,18500,0.0,1.0
2009-04-21,2.15,2.19,2.15,2.19,20200,2.15,2.19,2.15,2.19,20200,0.0,1.0
2009-04-22,2.2,2.2,2.15,2.15,12400,2.2,2.2,2.15,2.15,12400,0.0,1.0
2009-04-23,2.24,2.25,2.16,2.16,14100,2.24,2.25,2.16,2.16,14100,0.0,1.0
2009-04-24,2.4,2.48,2.25,2.25,48300,2.4,2.48,2.25,2.25,48300,0.0,1.0
2009-04-27,2.4,2.43,2.3983,2.4,17800,2.4,2.43,2.3983,2.4,17800,0.0,1.0
2009-04-28,2.33,2.38,2.33,2.37,15800,2.33,2.38,2.33,2.37,15800,0.0,1.0
2009-04-29,2.4,2.4,2.33,2.33,10300,2.4,2.4,2.33,2.33,10300,0.0,1.0
2009-04-30,2.4,2.44,2.34,2.3999,23500,2.4,2.44,2.34,2.3999,23500,0.0,1.0
2009-05-01,2.36,2.4,2.36,2.4,1300,2.36,2.4,2.36,2.4,1300,0.0,1.0
2009-05-04,2.42,2.49,2.4,2.4,38200,2.42,2.49,2.4,2.4,38200,0.0,1.0
2009-05-05,2.46,2.46,2.41,2.45,44700,2.46,2.46,2.41,2.45,44700,0.0,1.0
2009-05-06,2.46,2.55,2.44,2.48,56600,2.46,2.55,2.44,2.48,56600,0.0,1.0
2009-05-07,2.42,2.46,2.42,2.46,28700,2.42,2.46,2.42,2.46,28700,0.0,1.0
2009-05-08,2.46,2.5,2.45,2.5,53000,2.46,2.5,2.45,2.5,53000,0.0,1.0
2009-05-11,2.46,2.46,2.45,2.46,32800,2.46,2.46,2.45,2.46,32800,0.0,1.0
2009-05-12,2.4501,2.4599,2.4501,2.4599,700,2.4501,2.4599,2.4501,2.4599,700,0.0,1.0
2009-05-13,2.32,2.45,2.25,2.45,27300,2.32,2.45,2.25,2.45,27300,0.0,1.0
2009-05-14,2.36,2.36,2.28,2.3101,10000,2.36,2.36,2.28,2.3101,10000,0.0,1.0
2009-05-15,2.47,2.47,2.3599,2.36,56300,2.47,2.47,2.3599,2.36,56300,0.0,1.0
2009-05-18,2.5,2.5,2.45,2.45,40000,2.5,2.5,2.45,2.45,40000,0.0,1.0
2009-05-19,2.59,2.74,2.46,2.59,41100,2.59,2.74,2.46,2.59,41100,0.0,1.0
2009-05-20,2.6,2.6001,2.42,2.6,9400,2.6,2.6001,2.42,2.6,9400,0.0,1.0
2009-05-21,2.6,2.6,2.546,2.55,13900,2.6,2.6,2.546,2.55,13900,0.0,1.0
2009-05-22,2.6511,2.67,2.58,2.62,10200,2.6511,2.67,2.58,2.62,10200,0.0,1.0
2009-05-26,2.56,2.63,2.53,2.57,10900,2.56,2.63,2.53,2.57,10900,0.0,1.0
2009-05-27,2.62,2.6376,2.55,2.58,21100,2.62,2.6376,2.55,2.58,21100,0.0,1.0
2009-05-28,2.6,2.67,2.57,2.62,5100,2.6,2.67,2.57,2.62,5100,0.0,1.0
2009-05-29,2.6,2.65,2.6,2.6,5600,2.6,2.65,2.6,2.6,5600,0.0,1.0
2009-06-01,2.587,2.64,2.5,2.58,16500,2.587,2.64,2.5,2.58,16500,0.0,1.0
2009-06-02,2.6499,2.67,2.62,2.62,18200,2.6499,2.67,2.62,2.62,18200,0.0,1.0
2009-06-03,2.64,2.64,2.62,2.62,7000,2.64,2.64,2.62,2.62,7000,0.0,1.0
2009-06-04,2.68,2.6813,2.65,2.65,13000,2.68,2.6813,2.65,2.65,13000,0.0,1.0
2009-06-05,2.74,2.75,2.66,2.66,5000,2.74,2.75,2.66,2.66,5000,0.0,1.0
2009-06-08,2.72,2.8996,2.61,2.75,21400,2.72,2.8996,2.61,2.75,21400,0.0,1.0
2009-06-09,2.77,2.77,2.74,2.75,3400,2.77,2.77,2.74,2.75,3400,0.0,1.0
2009-06-10,2.86,2.93,2.775,2.82,24500,2.86,2.93,2.775,2.82,24500,0.0,1.0
2009-06-11,3.0,3.04,2.88,2.88,26400,3.0,3.04,2.88,2.88,26400,0.0,1.0
2009-06-12,3.3901,3.59,3.03,3.08,39846,3.3901,3.59,3.03,3.08,39846,0.0,1.0
2009-06-15,3.44,3.58,3.25,3.5,37100,3.44,3.58,3.25,3.5,37100,0.0,1.0
2009-06-16,3.3,3.4,3.3,3.39,8100,3.3,3.4,3.3,3.39,8100,0.0,1.0
2009-06-17,3.15,3.39,3.15,3.3,18900,3.15,3.39,3.15,3.3,18900,0.0,1.0
2009-06-18,3.28,3.28,3.15,3.18,5600,3.28,3.28,3.15,3.18,5600,0.0,1.0
2009-06-19,3.33,3.37,3.26,3.37,6200,3.33,3.37,3.26,3.37,6200,0.0,1.0
2009-06-22,3.25,3.34,3.24,3.34,10300,3.25,3.34,3.24,3.34,10300,0.0,1.0
2009-06-23,3.02,3.3,3.02,3.21,11800,3.02,3.3,3.02,3.21,11800,0.0,1.0
2009-06-24,3.09,3.11,3.03,3.05,3200,3.09,3.11,3.03,3.05,3200,0.0,1.0
2009-06-25,3.05,3.09,3.0267,3.08,4500,3.05,3.09,3.0267,3.08,4500,0.0,1.0
2009-06-26,3.06,3.1,3.04,3.04,4600,3.06,3.1,3.04,3.04,4600,0.0,1.0
2009-06-29,3.22,3.22,3.09,3.09,14500,3.22,3.22,3.09,3.09,14500,0.0,1.0
2009-06-30,3.2331,3.25,3.17,3.25,4000,3.2331,3.25,3.17,3.25,4000,0.0,1.0
2009-07-01,3.2212,3.33,3.16,3.27,11000,3.2212,3.33,3.16,3.27,11000,0.0,1.0
2009-07-02,3.08,3.1999,3.08,3.1999,7600,3.08,3.1999,3.08,3.1999,7600,0.0,1.0
2009-07-06,2.95,3.06,2.94,3.05,20500,2.95,3.06,2.94,3.05,20500,0.0,1.0
2009-07-07,2.89,2.92,2.89,2.92,3900,2.89,2.92,2.89,2.92,3900,0.0,1.0
2009-07-08,2.8,2.89,2.8,2.89,3200,2.8,2.89,2.8,2.89,3200,0.0,1.0
2009-07-09,2.91,2.92,2.85,2.87,2700,2.91,2.92,2.85,2.87,2700,0.0,1.0
2009-07-10,2.855,2.91,2.82,2.9,9400,2.855,2.91,2.82,2.9,9400,0.0,1.0
2009-07-13,2.81,2.82,2.78,2.79,6100,2.81,2.82,2.78,2.79,6100,0.0,1.0
2009-07-14,2.7919,2.81,2.72,2.81,10100,2.7919,2.81,2.72,2.81,10100,0.0,1.0
2009-07-15,2.85,2.8572,2.79,2.79,7900,2.85,2.8572,2.79,2.79,7900,0.0,1.0
2009-07-16,2.9,2.99,2.88,2.9,13000,2.9,2.99,2.88,2.9,13000,0.0,1.0
2009-07-17,2.89,2.89,2.76,2.86,12700,2.89,2.89,2.76,2.86,12700,0.0,1.0
2009-07-20,2.94,2.94,2.88,2.8801,4600,2.94,2.94,2.88,2.8801,4600,0.0,1.0
2009-07-21,3.04,3.04,2.94,2.94,13600,3.04,3.04,2.94,2.94,13600,0.0,1.0
2009-07-22,3.1,3.1,2.99,2.99,11800,3.1,3.1,2.99,2.99,11800,0.0,1.0
2009-07-23,3.22,3.27,3.1,3.1,19500,3.22,3.27,3.1,3.1,19500,0.0,1.0
2009-07-24,3.2608,3.29,3.22,3.22,5800,3.2608,3.29,3.22,3.22,5800,0.0,1.0
2009-07-27,3.27,3.3,3.27,3.3,12100,3.27,3.3,3.27,3.3,12100,0.0,1.0
2009-07-28,3.1,3.28,3.06,3.28,7700,3.1,3.28,3.06,3.28,7700,0.0,1.0
2009-07-29,3.126,3.25,3.1,3.12,6500,3.126,3.25,3.1,3.12,6500,0.0,1.0
2009-07-30,3.23,3.36,3.11,3.11,15800,3.23,3.36,3.11,3.11,15800,0.0,1.0
2009-07-31,3.2,3.29,3.2,3.26,4700,3.2,3.29,3.2,3.26,4700,0.0,1.0
2009-08-03,3.35,3.36,3.15,3.15,29700,3.35,3.36,3.15,3.15,29700,0.0,1.0
2009-08-04,3.35,3.35,3.28,3.3,23600,3.35,3.35,3.28,3.3,23600,0.0,1.0
2009-08-05,3.29,3.33,3.27,3.33,14200,3.29,3.33,3.27,3.33,14200,0.0,1.0
2009-08-06,3.25,3.31,3.22,3.29,25079,3.25,3.31,3.22,3.29,25079,0.0,1.0
2009-08-07,3.22,3.33,3.22,3.3,13091,3.22,3.33,3.22,3.3,13091,0.0,1.0
2009-08-10,3.33,3.34,3.26,3.33,13200,3.33,3.34,3.26,3.33,13200,0.0,1.0
2009-08-11,3.3199,3.34,3.25,3.34,7700,3.3199,3.34,3.25,3.34,7700,0.0,1.0
2009-08-12,3.31,3.35,3.24,3.27,20100,3.31,3.35,3.24,3.27,20100,0.0,1.0
2009-08-13,3.38,3.48,3.34,3.35,19200,3.38,3.48,3.34,3.35,19200,0.0,1.0
2009-08-14,3.3999,3.43,3.26,3.43,8900,3.3999,3.43,3.26,3.43,8900,0.0,1.0
2009-08-17,3.3,3.3455,3.25,3.31,9600,3.3,3.3455,3.25,3.31,9600,0.0,1.0
2009-08-18,3.3527,3.38,3.35,3.35,5300,3.3527,3.38,3.35,3.35,5300,0.0,1.0
2009-08-19,3.332,3.35,3.25,3.35,16500,3.332,3.35,3.25,3.35,16500,0.0,1.0
2009-08-20,3.2668,3.3,3.24,3.3,14300,3.2668,3.3,3.24,3.3,14300,0.0,1.0
2009-08-21,3.29,3.37,3.24,3.25,5400,3.29,3.37,3.24,3.25,5400,0.0,1.0
2009-08-24,3.2501,3.35,3.25,3.3,17700,3.2501,3.35,3.25,3.3,17700,0.0,1.0
2009-08-25,3.2601,3.29,3.25,3.27,18500,3.2601,3.29,3.25,3.27,18500,0.0,1.0
2009-08-26,3.2856,3.29,3.27,3.29,3500,3.2856,3.29,3.27,3.29,3500,0.0,1.0
2009-08-27,3.27,3.27,3.25,3.25,7100,3.27,3.27,3.25,3.25,7100,0.0,1.0
2009-08-28,3.3,3.36,3.26,3.26,26000,3.3,3.36,3.26,3.26,26000,0.0,1.0
2009-08-31,3.28,3.3,3.21,3.21,5300,3.28,3.3,3.21,3.21,5300,0.0,1.0
2009-09-01,3.2492,3.2603,3.23,3.26,10500,3.2492,3.2603,3.23,3.26,10500,0.0,1.0
2009-09-02,3.21,3.22,3.2,3.2,5700,3.21,3.22,3.2,3.2,5700,0.0,1.0
2009-09-03,3.204,3.21,3.17,3.21,11400,3.204,3.21,3.17,3.21,11400,0.0,1.0
2009-09-04,3.1801,3.2,3.18,3.2,13000,3.1801,3.2,3.18,3.2,13000,0.0,1.0
2009-09-08,3.2,3.232,3.1807,3.2,11500,3.2,3.232,3.1807,3.2,11500,0.0,1.0
2009-09-09,3.2544,3.27,3.22,3.22,13700,3.2544,3.27,3.22,3.22,13700,0.0,1.0
2009-09-10,3.33,3.34,3.26,3.29,8900,3.33,3.34,3.26,3.29,8900,0.0,1.0
2009-09-11,3.3,3.38,3.26,3.38,10900,3.3,3.38,3.26,3.38,10900,0.0,1.0
2009-09-14,3.29,3.29,3.25,3.2603,19100,3.29,3.29,3.25,3.2603,19100,0.0,1.0
2009-09-15,3.31,3.38,3.31,3.35,7100,3.31,3.38,3.31,3.35,7100,0.0,1.0
2009-09-16,3.3,3.336,3.29,3.33,24600,3.3,3.336,3.29,3.33,24600,0.0,1.0
2009-09-17,3.3299,3.33,3.19,3.27,10600,3.3299,3.33,3.19,3.27,10600,0.0,1.0
2009-09-18,3.32,3.36,3.28,3.31,8300,3.32,3.36,3.28,3.31,8300,0.0,1.0
2009-09-21,3.27,3.32,3.27,3.3,21600,3.27,3.32,3.27,3.3,21600,0.0,1.0
2009-09-22,3.27,3.2934,3.25,3.26,5000,3.27,3.2934,3.25,3.26,5000,0.0,1.0
2009-09-23,3.25,3.2899,3.25,3.28,12800,3.25,3.2899,3.25,3.28,12800,0.0,1.0
2009-09-24,3.24,3.28,3.24,3.25,6100,3.24,3.28,3.24,3.25,6100,0.0,1.0
2009-09-25,3.28,3.32,3.25,3.31,2500,3.28,3.32,3.25,3.31,2500,0.0,1.0
2009-09-28,3.262,3.32,3.241,3.31,6400,3.262,3.32,3.241,3.31,6400,0.0,1.0
2009-09-29,3.24,3.3,3.24,3.3,5100,3.24,3.3,3.24,3.3,5100,0.0,1.0
2009-09-30,3.22,3.2799,3.2,3.24,14500,3.22,3.2799,3.2,3.24,14500,0.0,1.0
2009-10-01,3.1101,3.19,3.073,3.18,12100,3.1101,3.19,3.073,3.18,12100,0.0,1.0
2009-10-02,3.08,3.17,3.07,3.07,2000,3.08,3.17,3.07,3.07,2000,0.0,1.0
2009-10-05,3.07,3.0946,3.03,3.08,13800,3.07,3.0946,3.03,3.08,13800,0.0,1.0
2009-10-06,3.14,3.1482,3.09,3.09,11800,3.14,3.1482,3.09,3.09,11800,0.0,1.0
2009-10-07,3.15,3.15,3.1,3.14,7500,3.15,3.15,3.1,3.14,7500,0.0,1.0
2009-10-08,3.19,3.2399,3.1899,3.19,8500,3.19,3.2399,3.1899,3.19,8500,0.0,1.0
2009-10-09,3.25,3.25,3.2,3.2,3500,3.25,3.25,3.2,3.2,3500,0.0,1.0
2009-10-12,3.32,3.4,3.29,3.29,18900,3.32,3.4,3.29,3.29,18900,0.0,1.0
2009-10-13,3.38,3.46,3.33,3.34,17100,3.38,3.46,3.33,3.34,17100,0.0,1.0
2009-10-14,3.34,3.45,3.26,3.45,15100,3.34,3.45,3.26,3.45,15100,0.0,1.0
2009-10-15,3.382,3.39,3.31,3.31,3800,3.382,3.39,3.31,3.31,3800,0.0,1.0
2009-10-16,3.4,3.4273,3.35,3.35,9400,3.4,3.4273,3.35,3.35,9400,0.0,1.0
2009-10-19,3.41,3.43,3.38,3.4,9800,3.41,3.43,3.38,3.4,9800,0.0,1.0
2009-10-20,3.46,3.49,3.38,3.43,6300,3.46,3.49,3.38,3.43,6300,0.0,1.0
2009-10-21,3.6,3.72,3.47,3.47,16200,3.6,3.72,3.47,3.47,16200,0.0,1.0
2009-10-22,3.7,3.7,3.6,3.65,11700,3.7,3.7,3.6,3.65,11700,0.0,1.0
2009-10-23,3.81,3.94,3.61,3.63,11600,3.81,3.94,3.61,3.63,11600,0.0,1.0
2009-10-26,3.75,3.99,3.75,3.87,21300,3.75,3.99,3.75,3.87,21300,0.0,1.0
2009-10-27,3.47,3.75,3.45,3.75,18900,3.47,3.75,3.45,3.75,18900,0.0,1.0
2009-10-28,3.5039,3.53,3.5,3.5,3300,3.5039,3.53,3.5,3.5,3300,0.0,1.0
2009-10-29,3.55,3.55,3.4754,3.5,6700,3.55,3.55,3.4754,3.5,6700,0.0,1.0
2009-10-30,3.54,3.59,3.5,3.56,9700,3.54,3.59,3.5,3.56,9700,0.0,1.0
2009-11-02,3.4808,3.55,3.39,3.54,35900,3.4808,3.55,3.39,3.54,35900,0.0,1.0
2009-11-03,3.4,3.5,3.4,3.5,11100,3.4,3.5,3.4,3.5,11100,0.0,1.0
2009-11-04,3.4499,3.45,3.4,3.4,4300,3.4499,3.45,3.4,3.4,4300,0.0,1.0
2009-11-05,3.4892,3.5,3.41,3.41,3800,3.4892,3.5,3.41,3.41,3800,0.0,1.0
2009-11-06,3.6,3.6,3.43,3.45,13600,3.6,3.6,3.43,3.45,13600,0.0,1.0
2009-11-09,3.41,3.56,3.36,3.56,45300,3.41,3.56,3.36,3.56,45300,0.0,1.0
2009-11-10,3.21,3.4101,3.21,3.41,29700,3.21,3.4101,3.21,3.41,29700,0.0,1.0
2009-11-11,3.21,3.24,3.21,3.22,17000,3.21,3.24,3.21,3.22,17000,0.0,1.0
2009-11-12,3.22,3.22,3.19,3.21,4200,3.22,3.22,3.19,3.21,4200,0.0,1.0
2009-11-13,3.2396,3.248,3.19,3.23,6000,3.2396,3.248,3.19,3.23,6000,0.0,1.0
2009-11-16,3.18,3.22,3.07,3.07,16600,3.18,3.22,3.07,3.07,16600,0.0,1.0
2009-11-17,3.18,3.23,3.18,3.2,15500,3.18,3.23,3.18,3.2,15500,0.0,1.0
2009-11-18,3.19,3.19,3.1624,3.18,5100,3.19,3.19,3.1624,3.18,5100,0.0,1.0
2009-11-19,3.08,3.15,3.05,3.14,12400,3.08,3.15,3.05,3.14,12400,0.0,1.0
2009-11-20,3.04,3.06,3.03,3.04,15000,3.04,3.06,3.03,3.04,15000,0.0,1.0
2009-11-23,3.12,3.12,3.03,3.05,18900,3.12,3.12,3.03,3.05,18900,0.0,1.0
2009-11-24,3.15,3.15,3.1,3.1,37800,3.15,3.15,3.1,3.1,37800,0.0,1.0
2009-11-25,3.2301,3.28,3.1601,3.19,10500,3.2301,3.28,3.1601,3.19,10500,0.0,1.0
2009-11-27,3.36,3.4099,3.2,3.21,44000,3.36,3.4099,3.2,3.21,44000,0.0,1.0
2009-11-30,3.27,3.3,3.24,3.3,6900,3.27,3.3,3.24,3.3,6900,0.0,1.0
2009-12-01,3.32,3.33,3.28,3.28,10300,3.32,3.33,3.28,3.28,10300,0.0,1.0
2009-12-02,3.2778,3.33,3.27,3.3,3600,3.2778,3.33,3.27,3.3,3600,0.0,1.0
2009-12-03,3.27,3.34,3.26,3.28,3600,3.27,3.34,3.26,3.28,3600,0.0,1.0
2009-12-04,3.21,3.33,3.21,3.29,12900,3.21,3.33,3.21,3.29,12900,0.0,1.0
2009-12-07,3.18,3.2396,3.04,3.04,12000,3.18,3.2396,3.04,3.04,12000,0.0,1.0
2009-12-08,3.2,3.22,3.17,3.1999,8800,3.2,3.22,3.17,3.1999,8800,0.0,1.0
2009-12-09,3.2,3.2,3.15,3.15,5800,3.2,3.2,3.15,3.15,5800,0.0,1.0
2009-12-10,3.2,3.24,3.2,3.2,6000,3.2,3.24,3.2,3.2,6000,0.0,1.0
2009-12-11,3.27,3.27,3.2,3.2,9600,3.27,3.27,3.2,3.2,9600,0.0,1.0
2009-12-14,3.33,3.34,3.27,3.27,9900,3.33,3.34,3.27,3.27,9900,0.0,1.0
2009-12-15,3.32,3.34,3.3,3.3,6500,3.32,3.34,3.3,3.3,6500,0.0,1.0
2009-12-16,3.56,3.56,3.21,3.29,45500,3.56,3.56,3.21,3.29,45500,0.0,1.0
2009-12-17,3.486,3.49,3.35,3.49,17300,3.486,3.49,3.35,3.49,17300,0.0,1.0
2009-12-18,3.37,3.53,3.36,3.48,13100,3.37,3.53,3.36,3.48,13100,0.0,1.0
2009-12-21,3.22,3.43,3.22,3.36,19800,3.22,3.43,3.22,3.36,19800,0.0,1.0
2009-12-22,3.21,3.312,3.2,3.28,8000,3.21,3.312,3.2,3.28,8000,0.0,1.0
2009-12-23,3.22,3.23,3.18,3.21,17300,3.22,3.23,3.18,3.21,17300,0.0,1.0
2009-12-24,3.25,3.25,3.19,3.19,2900,3.25,3.25,3.19,3.19,2900,0.0,1.0
2009-12-28,3.21,3.35,3.2,3.2,20500,3.21,3.35,3.2,3.2,20500,0.0,1.0
2009-12-29,3.2,3.21,3.17,3.18,14100,3.2,3.21,3.17,3.18,14100,0.0,1.0
2009-12-30,3.16,3.22,3.16,3.18,20900,3.16,3.22,3.16,3.18,20900,0.0,1.0
2009-12-31,3.2,3.21,3.16,3.16,39600,3.2,3.21,3.16,3.16,39600,0.0,1.0
2010-01-04,3.2896,3.3,3.2,3.25,11300,3.2896,3.3,3.2,3.25,11300,0.0,1.0
2010-01-05,3.3574,3.36,3.32,3.34,12500,3.3574,3.36,3.32,3.34,12500,0.0,1.0
2010-01-06,3.38,3.4,3.38,3.39,5300,3.38,3.4,3.38,3.39,5300,0.0,1.0
2010-01-07,3.3501,3.4,3.33,3.4,16100,3.3501,3.4,3.33,3.4,16100,0.0,1.0
2010-01-08,3.32,3.35,3.29,3.35,16300,3.32,3.35,3.29,3.35,16300,0.0,1.0
2010-01-11,3.36,3.38,3.31,3.38,12500,3.36,3.38,3.31,3.38,12500,0.0,1.0
2010-01-12,3.39,3.39,3.35,3.35,1500,3.39,3.39,3.35,3.35,1500,0.0,1.0
2010-01-13,3.35,3.38,3.29,3.3,51300,3.35,3.38,3.29,3.3,51300,0.0,1.0
2010-01-14,3.43,3.44,3.33,3.33,8500,3.43,3.44,3.33,3.33,8500,0.0,1.0
2010-01-15,3.36,3.47,3.36,3.36,13700,3.36,3.47,3.36,3.36,13700,0.0,1.0
2010-01-19,3.4,3.4,3.35,3.35,3800,3.4,3.4,3.35,3.35,3800,0.0,1.0
2010-01-20,3.36,3.42,3.34,3.35,8900,3.36,3.42,3.34,3.35,8900,0.0,1.0
2010-01-21,3.34,3.39,3.34,3.34,17600,3.34,3.39,3.34,3.34,17600,0.0,1.0
2010-01-22,3.35,3.4,3.35,3.35,8100,3.35,3.4,3.35,3.35,8100,0.0,1.0
2010-01-25,3.38,3.4,3.34,3.35,9100,3.38,3.4,3.34,3.35,9100,0.0,1.0
2010-01-26,3.37,3.406,3.31,3.31,15900,3.37,3.406,3.31,3.31,15900,0.0,1.0
2010-01-27,3.31,3.343,3.29,3.29,66500,3.31,3.343,3.29,3.29,66500,0.0,1.0
2010-01-28,3.36,3.36,3.35,3.35,7100,3.36,3.36,3.35,3.35,7100,0.0,1.0
2010-01-29,3.33,3.3411,3.33,3.33,9700,3.33,3.3411,3.33,3.33,9700,0.0,1.0
2010-02-01,3.33,3.33,3.33,3.33,2300,3.33,3.33,3.33,3.33,2300,0.0,1.0
2010-02-02,3.4,3.44,3.35,3.36,18200,3.4,3.44,3.35,3.36,18200,0.0,1.0
2010-02-03,3.4,3.41,3.4,3.4,2100,3.4,3.41,3.4,3.4,2100,0.0,1.0
2010-02-04,3.3859,3.39,3.38,3.39,5400,3.3859,3.39,3.38,3.39,5400,0.0,1.0
2010-02-05,3.38,3.43,3.37,3.38,7400,3.38,3.43,3.37,3.38,7400,0.0,1.0
2010-02-08,3.38,3.3801,3.38,3.38,4100,3.38,3.3801,3.38,3.38,4100,0.0,1.0
2010-02-09,3.41,3.44,3.41,3.43,3800,3.41,3.44,3.41,3.43,3800,0.0,1.0
2010-02-10,3.3698,3.44,3.35,3.44,14900,3.3698,3.44,3.35,3.44,14900,0.0,1.0
2010-02-11,3.42,3.481,3.4,3.42,18700,3.42,3.481,3.4,3.42,18700,0.0,1.0
2010-02-12,3.44,3.5,3.4,3.42,16200,3.44,3.5,3.4,3.42,16200,0.0,1.0
2010-02-16,3.5,3.5,3.41,3.41,17100,3.5,3.5,3.41,3.41,17100,0.0,1.0
2010-02-17,3.15,3.49,3.15,3.45,99843,3.15,3.49,3.15,3.45,99843,0.0,1.0
2010-02-18,2.95,3.16,2.88,3.1,71900,2.95,3.16,2.88,3.1,71900,0.0,1.0
2010-02-19,3.05,3.2,2.99,2.99,71800,3.05,3.2,2.99,2.99,71800,0.0,1.0
2010-02-22,3.172,3.19,3.1,3.1,52800,3.172,3.19,3.1,3.1,52800,0.0,1.0
2010-02-23,3.17,3.19,3.09,3.12,58900,3.17,3.19,3.09,3.12,58900,0.0,1.0
2010-02-24,3.1,3.15,3.05,3.14,33300,3.1,3.15,3.05,3.14,33300,0.0,1.0
2010-02-25,3.11,3.15,3.01,3.01,40000,3.11,3.15,3.01,3.01,40000,0.0,1.0
2010-02-26,3.2,3.2,3.05,3.08,43300,3.2,3.2,3.05,3.08,43300,0.0,1.0
2010-03-01,3.2,3.2,3.1,3.1,32600,3.2,3.2,3.1,3.1,32600,0.0,1.0
2010-03-02,2.99,3.19,2.977,3.17,16700,2.99,3.19,2.977,3.17,16700,0.0,1.0
2010-03-03,2.9593,3.01,2.93,3.0,23600,2.9593,3.01,2.93,3.0,23600,0.0,1.0
2010-03-04,2.8997,2.96,2.83,2.93,18600,2.8997,2.96,2.83,2.93,18600,0.0,1.0
2010-03-05,3.02,3.1,2.88,2.88,25000,3.02,3.1,2.88,2.88,25000,0.0,1.0
2010-03-08,2.9,2.97,2.89,2.97,8700,2.9,2.97,2.89,2.97,8700,0.0,1.0
2010-03-09,2.91,2.99,2.86,2.86,7000,2.91,2.99,2.86,2.86,7000,0.0,1.0
2010-03-10,2.88,2.98,2.84,2.96,15400,2.88,2.98,2.84,2.96,15400,0.0,1.0
2010-03-11,2.83,2.85,2.81,2.85,8900,2.83,2.85,2.81,2.85,8900,0.0,1.0
2010-03-12,2.66,2.8201,2.66,2.82,33500,2.66,2.8201,2.66,2.82,33500,0.0,1.0
2010-03-15,2.67,2.73,2.61,2.61,10900,2.67,2.73,2.61,2.61,10900,0.0,1.0
2010-03-16,2.88,2.88,2.61,2.68,45500,2.88,2.88,2.61,2.68,45500,0.0,1.0
2010-03-17,2.85,2.92,2.79,2.86,72000,2.85,2.92,2.79,2.86,72000,0.0,1.0
2010-03-18,2.8603,2.87,2.8603,2.87,300,2.8603,2.87,2.8603,2.87,300,0.0,1.0
2010-03-19,2.82,2.87,2.75,2.87,9500,2.82,2.87,2.75,2.87,9500,0.0,1.0
2010-03-22,2.84,2.86,2.8,2.8,3600,2.84,2.86,2.8,2.8,3600,0.0,1.0
2010-03-23,2.907,2.91,2.87,2.9,7000,2.907,2.91,2.87,2.9,7000,0.0,1.0
2010-03-24,2.9,2.92,2.9,2.92,6800,2.9,2.92,2.9,2.92,6800,0.0,1.0
2010-03-25,2.87,2.96,2.83,2.96,6400,2.87,2.96,2.83,2.96,6400,0.0,1.0
2010-03-26,2.86,2.865,2.84,2.855,2500,2.86,2.865,2.84,2.855,2500,0.0,1.0
2010-03-29,2.82,2.8501,2.79,2.85,20400,2.82,2.8501,2.79,2.85,20400,0.0,1.0
2010-03-30,2.8,2.8599,2.8,2.81,3300,2.8,2.8599,2.8,2.81,3300,0.0,1.0
2010-03-31,2.81,2.83,2.8,2.82,5500,2.81,2.83,2.8,2.82,5500,0.0,1.0
2010-04-01,2.83,2.87,2.816,2.83,5400,2.83,2.87,2.816,2.83,5400,0.0,1.0
2010-04-05,2.86,2.87,2.81,2.83,27700,2.86,2.87,2.81,2.83,27700,0.0,1.0
2010-04-06,2.85,3.13,2.85,2.86,80800,2.85,3.13,2.85,2.86,80800,0.0,1.0
2010-04-07,3.02,3.04,2.86,2.89,9700,3.02,3.04,2.86,2.89,9700,0.0,1.0
2010-04-08,3.05,3.05,2.95,3.05,10000,3.05,3.05,2.95,3.05,10000,0.0,1.0
2010-04-09,3.02,3.1,2.93,3.02,29800,3.02,3.1,2.93,3.02,29800,0.0,1.0
2010-04-12,3.01,3.1,2.94,2.99,13900,3.01,3.1,2.94,2.99,13900,0.0,1.0
2010-04-13,3.07,3.07,3.0,3.0001,15400,3.07,3.07,3.0,3.0001,15400,0.0,1.0
2010-04-14,3.013,3.09,2.96,3.08,32600,3.013,3.09,2.96,3.08,32600,0.0,1.0
2010-04-15,3.02,3.03,2.93,2.96,16600,3.02,3.03,2.93,2.96,16600,0.0,1.0
2010-04-16,3.01,3.1,3.01,3.05,26000,3.01,3.1,3.01,3.05,26000,0.0,1.0
2010-04-19,3.0401,3.05,2.94,2.97,46200,3.0401,3.05,2.94,2.97,46200,0.0,1.0
2010-04-20,3.09,3.1,3.01,3.04,25600,3.09,3.1,3.01,3.04,25600,0.0,1.0
2010-04-21,3.14,3.14,3.0401,3.09,20600,3.14,3.14,3.0401,3.09,20600,0.0,1.0
2010-04-22,3.1,3.14,3.1,3.13,16600,3.1,3.14,3.1,3.13,16600,0.0,1.0
2010-04-23,3.23,3.24,3.1,3.13,22200,3.23,3.24,3.1,3.13,22200,0.0,1.0
2010-04-26,3.18,3.22,3.18,3.22,6200,3.18,3.22,3.18,3.22,6200,0.0,1.0
2010-04-27,3.2,3.22,3.14,3.18,16700,3.2,3.22,3.14,3.18,16700,0.0,1.0
2010-04-28,3.15,3.2,3.06,3.19,21500,3.15,3.2,3.06,3.19,21500,0.0,1.0
2010-04-29,3.22,3.22,3.19,3.19,7300,3.22,3.22,3.19,3.19,7300,0.0,1.0
2010-04-30,3.13,3.21,3.13,3.19,22100,3.13,3.21,3.13,3.19,22100,0.0,1.0
2010-05-03,3.18,3.22,3.1301,3.22,28600,3.18,3.22,3.1301,3.22,28600,0.0,1.0
2010-05-04,3.12,3.18,3.1,3.18,17600,3.12,3.18,3.1,3.18,17600,0.0,1.0
2010-05-05,3.11,3.14,3.09,3.13,23400,3.11,3.14,3.09,3.13,23400,0.0,1.0
2010-05-06,3.03,3.11,2.99,3.11,10800,3.03,3.11,2.99,3.11,10800,0.0,1.0
2010-05-07,2.96,3.09,2.93,3.02,9700,2.96,3.09,2.93,3.02,9700,0.0,1.0
2010-05-10,3.1,3.11,2.93,3.1,13900,3.1,3.11,2.93,3.1,13900,0.0,1.0
2010-05-11,3.05,3.1,2.81,3.0,9600,3.05,3.1,2.81,3.0,9600,0.0,1.0
2010-05-12,3.1,3.1,3.0302,3.05,21700,3.1,3.1,3.0302,3.05,21700,0.0,1.0
2010-05-13,3.1,3.1,3.07,3.09,16300,3.1,3.1,3.07,3.09,16300,0.0,1.0
2010-05-14,3.08,3.0801,3.06,3.0801,4000,3.08,3.0801,3.06,3.0801,4000,0.0,1.0
2010-05-17,2.96,3.07,2.96,3.06,13400,2.96,3.07,2.96,3.06,13400,0.0,1.0
2010-05-18,2.95,3.05,2.95,2.99,5300,2.95,3.05,2.95,2.99,5300,0.0,1.0
2010-05-19,2.92,2.96,2.8706,2.93,28200,2.92,2.96,2.8706,2.93,28200,0.0,1.0
2010-05-20,2.84,2.94,2.84,2.93,21500,2.84,2.94,2.84,2.93,21500,0.0,1.0
2010-05-21,2.88,2.98,2.8,2.84,35600,2.88,2.98,2.8,2.84,35600,0.0,1.0
2010-05-24,2.82,2.89,2.81,2.83,7500,2.82,2.89,2.81,2.83,7500,0.0,1.0
2010-05-25,2.76,2.89,2.6,2.84,61404,2.76,2.89,2.6,2.84,61404,0.0,1.0
2010-05-26,2.75,2.8,2.74,2.8,24834,2.75,2.8,2.74,2.8,24834,0.0,1.0
2010-05-27,2.8,2.86,2.72,2.82,58100,2.8,2.86,2.72,2.82,58100,0.0,1.0
2010-05-28,2.98,2.98,2.63,2.82,33200,2.98,2.98,2.63,2.82,33200,0.0,1.0
2010-06-01,2.81,2.91,2.79,2.89,12600,2.81,2.91,2.79,2.89,12600,0.0,1.0
2010-06-02,2.73,2.85,2.73,2.85,39700,2.73,2.85,2.73,2.85,39700,0.0,1.0
2010-06-03,2.77,2.77,2.7118,2.76,69300,2.77,2.77,2.7118,2.76,69300,0.0,1.0
2010-06-04,2.68,2.75,2.68,2.75,45400,2.68,2.75,2.68,2.75,45400,0.0,1.0
2010-06-07,2.7,2.76,2.67,2.76,19900,2.7,2.76,2.67,2.76,19900,0.0,1.0
2010-06-08,2.69,2.69,2.61,2.62,18500,2.69,2.69,2.61,2.62,18500,0.0,1.0
2010-06-09,2.8,2.89,2.65,2.69,32900,2.8,2.89,2.65,2.69,32900,0.0,1.0
2010-06-10,2.88,2.88,2.75,2.84,43900,2.88,2.88,2.75,2.84,43900,0.0,1.0
2010-06-11,2.8,2.91,2.68,2.91,40300,2.8,2.91,2.68,2.91,40300,0.0,1.0
2010-06-14,2.83,2.84,2.75,2.79,50100,2.83,2.84,2.75,2.79,50100,0.0,1.0
2010-06-15,2.82,2.9,2.78,2.81,31200,2.82,2.9,2.78,2.81,31200,0.0,1.0
2010-06-16,2.78,2.83,2.69,2.77,30700,2.78,2.83,2.69,2.77,30700,0.0,1.0
2010-06-17,2.69,2.82,2.68,2.78,41800,2.69,2.82,2.68,2.78,41800,0.0,1.0
2010-06-18,2.67,2.72,2.67,2.68,18300,2.67,2.72,2.67,2.68,18300,0.0,1.0
2010-06-21,2.67,2.74,2.64,2.74,12600,2.67,2.74,2.64,2.74,12600,0.0,1.0
2010-06-22,2.68,2.68,2.63,2.64,1100,2.68,2.68,2.63,2.64,1100,0.0,1.0
2010-06-23,2.68,2.69,2.62,2.64,3154,2.68,2.69,2.62,2.64,3154,0.0,1.0
2010-06-24,2.68,2.69,2.63,2.69,3200,2.68,2.69,2.63,2.69,3200,0.0,1.0
2010-06-25,2.6,2.68,2.58,2.63,13000,2.6,2.68,2.58,2.63,13000,0.0,1.0
2010-06-28,2.57,2.61,2.54,2.61,4700,2.57,2.61,2.54,2.61,4700,0.0,1.0
2010-06-29,2.57,2.58,2.52,2.54,6200,2.57,2.58,2.52,2.54,6200,0.0,1.0
2010-06-30,2.68,2.68,2.51,2.53,29800,2.68,2.68,2.51,2.53,29800,0.0,1.0
2010-07-01,2.58,2.68,2.579,2.63,15700,2.58,2.68,2.579,2.63,15700,0.0,1.0
2010-07-02,2.53,2.63,2.53,2.53,1800,2.53,2.63,2.53,2.53,1800,0.0,1.0
2010-07-06,2.45,2.55,2.44,2.51,30500,2.45,2.55,2.44,2.51,30500,0.0,1.0
2010-07-07,2.45,2.55,2.44,2.55,8400,2.45,2.55,2.44,2.55,8400,0.0,1.0
2010-07-08,2.43,2.51,2.35,2.51,15600,2.43,2.51,2.35,2.51,15600,0.0,1.0
2010-07-09,2.45,2.4599,2.4,2.4,11900,2.45,2.4599,2.4,2.4,11900,0.0,1.0
2010-07-12,2.4,2.43,2.38,2.43,9400,2.4,2.43,2.38,2.43,9400,0.0,1.0
2010-07-13,2.34,2.42,2.33,2.41,19900,2.34,2.42,2.33,2.41,19900,0.0,1.0
2010-07-14,2.34,2.38,2.34,2.38,13500,2.34,2.38,2.34,2.38,13500,0.0,1.0
2010-07-15,2.34,2.3401,2.33,2.34,17100,2.34,2.3401,2.33,2.34,17100,0.0,1.0
2010-07-16,2.35,2.36,2.31,2.34,19800,2.35,2.36,2.31,2.34,19800,0.0,1.0
2010-07-19,2.31,2.34,2.3,2.32,11600,2.31,2.34,2.3,2.32,11600,0.0,1.0
2010-07-20,2.291,2.2926,2.2599,2.26,15200,2.291,2.2926,2.2599,2.26,15200,0.0,1.0
2010-07-21,2.2789,2.29,2.25,2.27,25500,2.2789,2.29,2.25,2.27,25500,0.0,1.0
2010-07-22,2.27,2.34,2.27,2.33,23300,2.27,2.34,2.27,2.33,23300,0.0,1.0
2010-07-23,2.3,2.34,2.2799,2.31,45100,2.3,2.34,2.2799,2.31,45100,0.0,1.0
2010-07-26,2.3,2.35,2.3,2.33,26100,2.3,2.35,2.3,2.33,26100,0.0,1.0
2010-07-27,2.2799,2.35,2.26,2.34,25800,2.2799,2.35,2.26,2.34,25800,0.0,1.0
2010-07-28,2.27,2.28,2.25,2.26,16900,2.27,2.28,2.25,2.26,16900,0.0,1.0
2010-07-29,2.3,2.35,2.28,2.31,29100,2.3,2.35,2.28,2.31,29100,0.0,1.0
2010-07-30,2.42,2.42,2.3,2.3,9900,2.42,2.42,2.3,2.3,9900,0.0,1.0
2010-08-02,2.38,2.45,2.3799,2.45,16700,2.38,2.45,2.3799,2.45,16700,0.0,1.0
2010-08-03,2.36,2.43,2.3,2.4,3900,2.36,2.43,2.3,2.4,3900,0.0,1.0
2010-08-04,2.36,2.36,2.27,2.36,16600,2.36,2.36,2.27,2.36,16600,0.0,1.0
2010-08-05,2.32,2.34,2.2801,2.34,3800,2.32,2.34,2.2801,2.34,3800,0.0,1.0
2010-08-06,2.27,2.33,2.27,2.29,4500,2.27,2.33,2.27,2.29,4500,0.0,1.0
2010-08-09,2.298,2.33,2.29,2.32,1700,2.298,2.33,2.29,2.32,1700,0.0,1.0
2010-08-10,2.2548,2.3,2.23,2.29,15100,2.2548,2.3,2.23,2.29,15100,0.0,1.0
2010-08-11,2.25,2.27,2.2,2.21,5300,2.25,2.27,2.2,2.21,5300,0.0,1.0
2010-08-12,2.2599,2.2599,2.22,2.23,1500,2.2599,2.2599,2.22,2.23,1500,0.0,1.0
2010-08-13,2.26,2.26,2.25,2.26,1600,2.26,2.26,2.25,2.26,1600,0.0,1.0
2010-08-16,2.2,2.28,2.2,2.25,13900,2.2,2.28,2.2,2.25,13900,0.0,1.0
2010-08-17,2.28,2.28,2.2,2.21,10200,2.28,2.28,2.2,2.21,10200,0.0,1.0
2010-08-18,2.28,2.28,2.23,2.24,1700,2.28,2.28,2.23,2.24,1700,0.0,1.0
2010-08-19,2.25,2.27,2.21,2.23,6200,2.25,2.27,2.21,2.23,6200,0.0,1.0
2010-08-20,2.24,2.25,2.22,2.22,3400,2.24,2.25,2.22,2.22,3400,0.0,1.0
2010-08-23,2.2201,2.26,2.19,2.26,12400,2.2201,2.26,2.19,2.26,12400,0.0,1.0
2010-08-24,2.2,2.224,2.18,2.19,22500,2.2,2.224,2.18,2.19,22500,0.0,1.0
2010-08-25,2.1601,2.1801,2.14,2.14,12700,2.1601,2.1801,2.14,2.14,12700,0.0,1.0
2010-08-26,2.15,2.18,2.13,2.13,6200,2.15,2.18,2.13,2.13,6200,0.0,1.0
2010-08-27,2.21,2.23,2.15,2.19,5000,2.21,2.23,2.15,2.19,5000,0.0,1.0
2010-08-30,2.22,2.22,2.13,2.19,9314,2.22,2.22,2.13,2.19,9314,0.0,1.0
2010-08-31,2.22,2.22,2.13,2.19,7245,2.22,2.22,2.13,2.19,7245,0.0,1.0
2010-09-01,2.17,2.19,2.1,2.19,27200,2.17,2.19,2.1,2.19,27200,0.0,1.0
2010-09-02,2.1101,2.18,2.1,2.13,15200,2.1101,2.18,2.1,2.13,15200,0.0,1.0
2010-09-03,2.12,2.15,2.11,2.14,6000,2.12,2.15,2.11,2.14,6000,0.0,1.0
2010-09-07,2.12,2.12,2.1,2.1,5700,2.12,2.12,2.1,2.1,5700,0.0,1.0
2010-09-08,2.2135,2.22,2.1,2.1,49700,2.2135,2.22,2.1,2.1,49700,0.0,1.0
2010-09-09,2.29,2.45,2.1999,2.22,44900,2.29,2.45,2.1999,2.22,44900,0.0,1.0
2010-09-10,2.24,2.3,2.205,2.3,6600,2.24,2.3,2.205,2.3,6600,0.0,1.0
2010-09-13,2.38,2.517,2.26,2.26,24800,2.38,2.517,2.26,2.26,24800,0.0,1.0
2010-09-14,2.36,2.4,2.33,2.38,23600,2.36,2.4,2.33,2.38,23600,0.0,1.0
2010-09-15,2.35,2.38,2.32,2.38,32900,2.35,2.38,2.32,2.38,32900,0.0,1.0
2010-09-16,2.3599,2.38,2.3299,2.36,22400,2.3599,2.38,2.3299,2.36,22400,0.0,1.0
2010-09-17,2.31,2.37,2.25,2.37,11100,2.31,2.37,2.25,2.37,11100,0.0,1.0
2010-09-20,2.35,2.38,2.28,2.3,8600,2.35,2.38,2.28,2.3,8600,0.0,1.0
2010-09-21,2.32,2.36,2.32,2.36,4300,2.32,2.36,2.32,2.36,4300,0.0,1.0
2010-09-22,2.31,2.33,2.3,2.33,8300,2.31,2.33,2.3,2.33,8300,0.0,1.0
2010-09-23,2.3,2.3099,2.29,2.29,3800,2.3,2.3099,2.29,2.29,3800,0.0,1.0
2010-09-24,2.34,2.39,2.3,2.35,3900,2.34,2.39,2.3,2.35,3900,0.0,1.0
2010-09-27,2.26,2.29,2.15,2.29,58700,2.26,2.29,2.15,2.29,58700,0.0,1.0
2010-09-28,2.38,2.38,2.26,2.26,3300,2.38,2.38,2.26,2.26,3300,0.0,1.0
2010-09-29,2.37,2.435,2.26,2.36,13000,2.37,2.435,2.26,2.36,13000,0.0,1.0
2010-09-30,2.38,2.4,2.36,2.39,2600,2.38,2.4,2.36,2.39,2600,0.0,1.0
2010-10-01,2.3799,2.38,2.35,2.38,4800,2.3799,2.38,2.35,2.38,4800,0.0,1.0
2010-10-04,2.39,2.395,2.33,2.34,5300,2.39,2.395,2.33,2.34,5300,0.0,1.0
2010-10-05,2.375,2.47,2.22,2.22,15600,2.375,2.47,2.22,2.22,15600,0.0,1.0
2010-10-06,2.26,2.36,2.26,2.36,15500,2.26,2.36,2.26,2.36,15500,0.0,1.0
2010-10-07,2.28,2.3,2.25,2.25,11100,2.28,2.3,2.25,2.25,11100,0.0,1.0
2010-10-08,2.2701,2.29,2.26,2.29,17300,2.2701,2.29,2.26,2.29,17300,0.0,1.0
2010-10-11,2.2899,2.2899,2.26,2.28,14600,2.2899,2.2899,2.26,2.28,14600,0.0,1.0
2010-10-12,2.2984,2.2984,2.28,2.28,600,2.2984,2.2984,2.28,2.28,600,0.0,1.0
2010-10-13,2.26,2.33,2.26,2.3299,25600,2.26,2.33,2.26,2.3299,25600,0.0,1.0
2010-10-14,2.3,2.3,2.22,2.26,31300,2.3,2.3,2.22,2.26,31300,0.0,1.0
2010-10-15,2.28,2.33,2.21,2.33,9500,2.28,2.33,2.21,2.33,9500,0.0,1.0
2010-10-18,2.28,2.28,2.27,2.28,17100,2.28,2.28,2.27,2.28,17100,0.0,1.0
2010-10-19,2.27,2.27,2.25,2.2501,4300,2.27,2.27,2.25,2.2501,4300,0.0,1.0
2010-10-20,2.3,2.3,2.3,2.3,100,2.3,2.3,2.3,2.3,100,0.0,1.0
2010-10-21,2.32,2.32,2.3,2.3,1200,2.32,2.32,2.3,2.3,1200,0.0,1.0
2010-10-22,2.28,2.32,2.28,2.32,4500,2.28,2.32,2.28,2.32,4500,0.0,1.0
2010-10-25,2.29,2.3,2.22,2.22,14300,2.29,2.3,2.22,2.22,14300,0.0,1.0
2010-10-26,2.27,2.28,2.27,2.28,300,2.27,2.28,2.27,2.28,300,0.0,1.0
2010-10-27,2.29,2.29,2.22,2.26,9200,2.29,2.29,2.22,2.26,9200,0.0,1.0
2010-10-28,2.28,2.28,2.22,2.26,2400,2.28,2.28,2.22,2.26,2400,0.0,1.0
2010-10-29,2.35,2.35,2.26,2.26,16400,2.35,2.35,2.26,2.26,16400,0.0,1.0
2010-11-01,2.28,2.3,2.25,2.3,9700,2.28,2.3,2.25,2.3,9700,0.0,1.0
2010-11-02,2.41,2.43,2.29,2.29,115900,2.41,2.43,2.29,2.29,115900,0.0,1.0
2010-11-03,2.42,2.42,2.39,2.42,22743,2.42,2.42,2.39,2.42,22743,0.0,1.0
2010-11-04,2.42,2.42,2.4,2.41,34745,2.42,2.42,2.4,2.41,34745,0.0,1.0
2010-11-05,2.42,2.42,2.39,2.4,36900,2.42,2.42,2.39,2.4,36900,0.0,1.0
2010-11-08,2.42,2.44,2.364,2.41,40300,2.42,2.44,2.364,2.41,40300,0.0,1.0
2010-11-09,2.4,2.43,2.34,2.43,8500,2.4,2.43,2.34,2.43,8500,0.0,1.0
2010-11-10,2.41,2.45,2.4,2.45,16700,2.41,2.45,2.4,2.45,16700,0.0,1.0
2010-11-11,2.28,2.41,2.228,2.41,46000,2.28,2.41,2.228,2.41,46000,0.0,1.0
2010-11-12,2.23,2.26,2.12,2.23,11500,2.23,2.26,2.12,2.23,11500,0.0,1.0
2010-11-15,2.23,2.25,2.23,2.25,10800,2.23,2.25,2.23,2.25,10800,0.0,1.0
2010-11-16,2.21,2.21,2.16,2.2,12600,2.21,2.21,2.16,2.2,12600,0.0,1.0
2010-11-17,2.16,2.1864,2.16,2.1864,15800,2.16,2.1864,2.16,2.1864,15800,0.0,1.0
2010-11-18,2.14,2.17,2.13,2.16,9800,2.14,2.17,2.13,2.16,9800,0.0,1.0
2010-11-19,2.12,2.15,2.12,2.12,17900,2.12,2.15,2.12,2.12,17900,0.0,1.0
2010-11-22,2.04,2.1074,2.02,2.1,57900,2.04,2.1074,2.02,2.1,57900,0.0,1.0
2010-11-23,2.03,2.04,2.01,2.03,14400,2.03,2.04,2.01,2.03,14400,0.0,1.0
2010-11-24,2.05,2.08,2.02,2.03,43000,2.05,2.08,2.02,2.03,43000,0.0,1.0
2010-11-26,2.0401,2.08,2.04,2.08,6200,2.0401,2.08,2.04,2.08,6200,0.0,1.0
2010-11-29,2.05,2.07,2.03,2.07,17900,2.05,2.07,2.03,2.07,17900,0.0,1.0
2010-11-30,2.08,2.08,2.04,2.05,11900,2.08,2.08,2.04,2.05,11900,0.0,1.0
2010-12-01,2.08,2.15,2.08,2.08,15700,2.08,2.15,2.08,2.08,15700,0.0,1.0
2010-12-02,2.115,2.15,2.08,2.08,20500,2.115,2.15,2.08,2.08,20500,0.0,1.0
2010-12-03,2.1,2.13,2.1,2.1,4700,2.1,2.13,2.1,2.1,4700,0.0,1.0
2010-12-06,2.13,2.15,2.1,2.1,15200,2.13,2.15,2.1,2.1,15200,0.0,1.0
2010-12-07,2.15,2.18,2.12,2.12,13100,2.15,2.18,2.12,2.12,13100,0.0,1.0
2010-12-08,2.19,2.19,2.14,2.18,77700,2.19,2.19,2.14,2.18,77700,0.0,1.0
2010-12-09,2.18,2.22,2.15,2.17,100300,2.18,2.22,2.15,2.17,100300,0.0,1.0
2010-12-10,2.2001,2.21,2.16,2.16,4400,2.2001,2.21,2.16,2.16,4400,0.0,1.0
2010-12-13,2.25,2.25,2.2,2.24,34300,2.25,2.25,2.2,2.24,34300,0.0,1.0
2010-12-14,2.25,2.26,2.24,2.24,19300,2.25,2.26,2.24,2.24,19300,0.0,1.0
2010-12-15,2.26,2.28,2.25,2.28,7800,2.26,2.28,2.25,2.28,7800,0.0,1.0
2010-12-16,2.2701,2.29,2.25,2.25,27000,2.2701,2.29,2.25,2.25,27000,0.0,1.0
2010-12-17,2.34,2.37,2.25,2.27,38800,2.34,2.37,2.25,2.27,38800,0.0,1.0
2010-12-20,2.36,2.37,2.34,2.34,19500,2.36,2.37,2.34,2.34,19500,0.0,1.0
2010-12-21,2.39,2.4,2.37,2.37,34100,2.39,2.4,2.37,2.37,34100,0.0,1.0
2010-12-22,2.37,2.37,2.3178,2.32,9400,2.37,2.37,2.3178,2.32,9400,0.0,1.0
2010-12-23,2.49,2.49,2.3,2.35,175000,2.49,2.49,2.3,2.35,175000,0.0,1.0
2010-12-27,2.5,2.6,2.35,2.6,27000,2.5,2.6,2.35,2.6,27000,0.0,1.0
2010-12-28,2.46,2.47,2.4,2.43,5400,2.46,2.47,2.4,2.43,5400,0.0,1.0
2010-12-29,2.4726,2.48,2.4,2.42,23000,2.4726,2.48,2.4,2.42,23000,0.0,1.0
2010-12-30,2.44,2.49,2.41,2.45,18200,2.44,2.49,2.41,2.45,18200,0.0,1.0
2010-12-31,2.5,2.51,2.44,2.47,50319,2.5,2.51,2.44,2.47,50319,0.0,1.0
2011-01-03,2.48,2.5,2.46,2.48,8872,2.48,2.5,2.46,2.48,8872,0.0,1.0
2011-01-04,2.4201,2.47,2.38,2.47,15600,2.4201,2.47,2.38,2.47,15600,0.0,1.0
2011-01-05,2.41,2.43,2.36,2.38,10000,2.41,2.43,2.36,2.38,10000,0.0,1.0
2011-01-06,2.46,2.47,2.3501,2.45,53200,2.46,2.47,2.3501,2.45,53200,0.0,1.0
2011-01-07,2.4401,2.49,2.44,2.44,28700,2.4401,2.49,2.44,2.44,28700,0.0,1.0
2011-01-10,2.41,2.46,2.3801,2.42,18500,2.41,2.46,2.3801,2.42,18500,0.0,1.0
2011-01-11,2.41,2.42,2.41,2.41,12700,2.41,2.42,2.41,2.41,12700,0.0,1.0
2011-01-12,2.42,2.42,2.4,2.4,5400,2.42,2.42,2.4,2.4,5400,0.0,1.0
2011-01-13,2.46,2.46,2.4299,2.4299,11500,2.46,2.46,2.4299,2.4299,11500,0.0,1.0
2011-01-14,2.462,2.47,2.46,2.47,1000,2.462,2.47,2.46,2.47,1000,0.0,1.0
2011-01-18,2.43,2.47,2.43,2.43,9500,2.43,2.47,2.43,2.43,9500,0.0,1.0
2011-01-19,2.43,2.43,2.43,2.43,400,2.43,2.43,2.43,2.43,400,0.0,1.0
2011-01-20,2.42,2.42,2.42,2.42,200,2.42,2.42,2.42,2.42,200,0.0,1.0
2011-01-21,2.43,2.43,2.43,2.43,5300,2.43,2.43,2.43,2.43,5300,0.0,1.0
2011-01-24,2.45,2.47,2.43,2.43,40100,2.45,2.47,2.43,2.43,40100,0.0,1.0
2011-01-25,2.45,2.45,2.42,2.42,6900,2.45,2.45,2.42,2.42,6900,0.0,1.0
2011-01-26,2.46,2.46,2.46,2.46,6400,2.46,2.46,2.46,2.46,6400,0.0,1.0
2011-01-27,2.46,2.48,2.46,2.48,4600,2.46,2.48,2.46,2.48,4600,0.0,1.0
2011-01-28,2.46,2.46,2.46,2.46,19900,2.46,2.46,2.46,2.46,19900,0.0,1.0
2011-01-31,2.48,2.48,2.45,2.48,5800,2.48,2.48,2.45,2.48,5800,0.0,1.0
2011-02-01,2.66,2.67,2.46,2.5,62840,2.66,2.67,2.46,2.5,62840,0.0,1.0
2011-02-02,2.58,2.6699,2.57,2.6699,4700,2.58,2.6699,2.57,2.6699,4700,0.0,1.0
2011-02-03,2.74,2.74,2.59,2.59,43100,2.74,2.74,2.59,2.59,43100,0.0,1.0
2011-02-04,2.62,2.73,2.62,2.7,10800,2.62,2.73,2.62,2.7,10800,0.0,1.0
2011-02-07,2.74,2.74,2.65,2.66,23500,2.74,2.74,2.65,2.66,23500,0.0,1.0
2011-02-08,2.65,2.73,2.53,2.72,14100,2.65,2.73,2.53,2.72,14100,0.0,1.0
2011-02-09,2.75,2.81,2.66,2.66,45700,2.75,2.81,2.66,2.66,45700,0.0,1.0
2011-02-10,2.75,2.76,2.74,2.74,11100,2.75,2.76,2.74,2.74,11100,0.0,1.0
2011-02-11,2.76,2.77,2.75,2.75,2500,2.76,2.77,2.75,2.75,2500,0.0,1.0
2011-02-14,2.78,2.82,2.77,2.77,16200,2.78,2.82,2.77,2.77,16200,0.0,1.0
2011-02-15,2.79,2.83,2.72,2.72,24300,2.79,2.83,2.72,2.72,24300,0.0,1.0
2011-02-16,2.78,2.79,2.78,2.79,10500,2.78,2.79,2.78,2.79,10500,0.0,1.0
2011-02-17,2.78,2.78,2.78,2.78,500,2.78,2.78,2.78,2.78,500,0.0,1.0
2011-02-18,2.92,2.92,2.78,2.78,16900,2.92,2.92,2.78,2.78,16900,0.0,1.0
2011-02-22,2.85,2.86,2.85,2.86,600,2.85,2.86,2.85,2.86,600,0.0,1.0
2011-02-23,2.8338,2.85,2.8338,2.85,6100,2.8338,2.85,2.8338,2.85,6100,0.0,1.0
2011-02-24,2.83,2.83,2.83,2.83,0,2.83,2.83,2.83,2.83,0,0.0,1.0
2011-02-25,2.7801,2.8501,2.7801,2.8501,9100,2.7801,2.8501,2.7801,2.8501,9100,0.0,1.0
2011-02-28,2.74,2.81,2.52,2.81,16300,2.74,2.81,2.52,2.81,16300,0.0,1.0
2011-03-01,2.73,2.8,2.73,2.78,10400,2.73,2.8,2.73,2.78,10400,0.0,1.0
2011-03-02,2.73,2.73,2.73,2.73,0,2.73,2.73,2.73,2.73,0,0.0,1.0
2011-03-03,2.7154,2.76,2.7154,2.76,400,2.7154,2.76,2.7154,2.76,400,0.0,1.0
2011-03-04,2.63,2.73,2.61,2.73,12500,2.63,2.73,2.61,2.73,12500,0.0,1.0
2011-03-07,2.5602,2.67,2.5602,2.67,7500,2.5602,2.67,2.5602,2.67,7500,0.0,1.0
2011-03-08,2.6101,2.68,2.54,2.54,3800,2.6101,2.68,2.54,2.54,3800,0.0,1.0
2011-03-09,2.66,2.67,2.6,2.65,6700,2.66,2.67,2.6,2.65,6700,0.0,1.0
2011-03-10,2.69,2.72,2.61,2.61,29000,2.69,2.72,2.61,2.61,29000,0.0,1.0
2011-03-11,2.62,2.64,2.55,2.64,8900,2.62,2.64,2.55,2.64,8900,0.0,1.0
2011-03-14,2.57,2.59,2.57,2.57,700,2.57,2.59,2.57,2.57,700,0.0,1.0
2011-03-15,2.5201,2.55,2.42,2.55,15400,2.5201,2.55,2.42,2.55,15400,0.0,1.0
2011-03-16,2.4786,2.4786,2.44,2.47,2400,2.4786,2.4786,2.44,2.47,2400,0.0,1.0
2011-03-17,2.5899,2.5899,2.51,2.51,3200,2.5899,2.5899,2.51,2.51,3200,0.0,1.0
2011-03-18,2.6,2.6,2.6,2.6,1100,2.6,2.6,2.6,2.6,1100,0.0,1.0
2011-03-21,2.5999,2.61,2.55,2.61,4500,2.5999,2.61,2.55,2.61,4500,0.0,1.0
2011-03-22,2.57,2.57,2.52,2.55,19900,2.57,2.57,2.52,2.55,19900,0.0,1.0
2011-03-23,2.56,2.568,2.54,2.54,7500,2.56,2.568,2.54,2.54,7500,0.0,1.0
2011-03-24,2.5999,2.5999,2.56,2.57,13000,2.5999,2.5999,2.56,2.57,13000,0.0,1.0
2011-03-25,2.61,2.61,2.56,2.56,13000,2.61,2.61,2.56,2.56,13000,0.0,1.0
2011-03-28,2.5845,2.6,2.5845,2.6,6600,2.5845,2.6,2.5845,2.6,6600,0.0,1.0
2011-03-29,2.577,2.609,2.577,2.6,4700,2.577,2.609,2.577,2.6,4700,0.0,1.0
2011-03-30,2.58,2.6105,2.55,2.58,8500,2.58,2.6105,2.55,2.58,8500,0.0,1.0
2011-03-31,2.6,2.6,2.55,2.55,4100,2.6,2.6,2.55,2.55,4100,0.0,1.0
2011-04-01,2.6401,2.68,2.56,2.56,2800,2.6401,2.68,2.56,2.56,2800,0.0,1.0
2011-04-04,2.678,2.7,2.65,2.65,10300,2.678,2.7,2.65,2.65,10300,0.0,1.0
2011-04-05,2.7101,2.77,2.7,2.77,2500,2.7101,2.77,2.7,2.77,2500,0.0,1.0
2011-04-06,2.7,2.75,2.69,2.7339,13200,2.7,2.75,2.69,2.7339,13200,0.0,1.0
2011-04-07,2.7,2.7245,2.7,2.7,700,2.7,2.7245,2.7,2.7,700,0.0,1.0
2011-04-08,2.66,2.71,2.6,2.7,13100,2.66,2.71,2.6,2.7,13100,0.0,1.0
2011-04-11,2.56,2.7,2.55,2.66,34000,2.56,2.7,2.55,2.66,34000,0.0,1.0
2011-04-12,2.6074,2.6074,2.5699,2.57,3400,2.6074,2.6074,2.5699,2.57,3400,0.0,1.0
2011-04-13,2.69,2.69,2.58,2.58,4000,2.69,2.69,2.58,2.58,4000,0.0,1.0
2011-04-14,2.74,2.74,2.69,2.71,1500,2.74,2.74,2.69,2.71,1500,0.0,1.0
2011-04-15,2.6399,2.73,2.57,2.73,5300,2.6399,2.73,2.57,2.73,5300,0.0,1.0
2011-04-18,2.7001,2.7056,2.57,2.608,9900,2.7001,2.7056,2.57,2.608,9900,0.0,1.0
2011-04-19,2.71,2.76,2.7,2.7,5800,2.71,2.76,2.7,2.7,5800,0.0,1.0
2011-04-20,2.71,2.72,2.71,2.72,400,2.71,2.72,2.71,2.72,400,0.0,1.0
2011-04-21,2.72,2.72,2.72,2.72,7300,2.72,2.72,2.72,2.72,7300,0.0,1.0
2011-04-25,2.76,2.76,2.72,2.72,4500,2.76,2.76,2.72,2.72,4500,0.0,1.0
2011-04-26,2.7699,2.7699,2.63,2.63,9300,2.7699,2.7699,2.63,2.63,9300,0.0,1.0
2011-04-27,2.76,2.77,2.76,2.77,4900,2.76,2.77,2.76,2.77,4900,0.0,1.0
2011-04-28,2.77,2.99,2.76,2.8399,8100,2.77,2.99,2.76,2.8399,8100,0.0,1.0
2011-04-29,2.7836,2.7836,2.7836,2.7836,1000,2.7836,2.7836,2.7836,2.7836,1000,0.0,1.0
2011-05-02,2.76,2.7765,2.76,2.7765,2200,2.76,2.7765,2.76,2.7765,2200,0.0,1.0
2011-05-03,2.65,2.77,2.57,2.77,15000,2.65,2.77,2.57,2.77,15000,0.0,1.0
2011-05-04,2.58,2.61,2.5,2.61,15000,2.58,2.61,2.5,2.61,15000,0.0,1.0
2011-05-05,2.52,2.55,2.52,2.55,9600,2.52,2.55,2.52,2.55,9600,0.0,1.0
2011-05-06,2.61,2.61,2.5,2.52,3000,2.61,2.61,2.5,2.52,3000,0.0,1.0
2011-05-09,2.6101,2.7,2.52,2.52,30000,2.6101,2.7,2.52,2.52,30000,0.0,1.0
2011-05-10,2.61,2.67,2.59,2.59,5200,2.61,2.67,2.59,2.59,5200,0.0,1.0
2011-05-11,2.59,2.63,2.59,2.63,6100,2.59,2.63,2.59,2.63,6100,0.0,1.0
2011-05-12,2.61,2.62,2.5,2.53,4000,2.61,2.62,2.5,2.53,4000,0.0,1.0
2011-05-13,2.59,2.6,2.58,2.58,3000,2.59,2.6,2.58,2.58,3000,0.0,1.0
2011-05-16,2.6,2.65,2.59,2.65,8100,2.6,2.65,2.59,2.65,8100,0.0,1.0
2011-05-17,2.5,2.59,2.5,2.59,10700,2.5,2.59,2.5,2.59,10700,0.0,1.0
2011-05-18,2.58,2.59,2.52,2.52,2200,2.58,2.59,2.52,2.52,2200,0.0,1.0
2011-05-19,2.5301,2.57,2.53,2.53,3600,2.5301,2.57,2.53,2.53,3600,0.0,1.0
2011-05-20,2.61,2.61,2.5,2.5,10800,2.61,2.61,2.5,2.5,10800,0.0,1.0
2011-05-23,2.54,2.61,2.51,2.61,6300,2.54,2.61,2.51,2.61,6300,0.0,1.0
2011-05-24,2.55,2.55,2.54,2.55,4600,2.55,2.55,2.54,2.55,4600,0.0,1.0
2011-05-25,2.6201,2.72,2.51,2.5301,21200,2.6201,2.72,2.51,2.5301,21200,0.0,1.0
2011-05-26,2.57,2.63,2.56,2.63,1100,2.57,2.63,2.56,2.63,1100,0.0,1.0
2011-05-27,2.6001,2.62,2.59,2.59,4400,2.6001,2.62,2.59,2.59,4400,0.0,1.0
2011-05-31,2.6001,2.6101,2.5909,2.61,2100,2.6001,2.6101,2.5909,2.61,2100,0.0,1.0
2011-06-01,2.6,2.6,2.6,2.6,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2011-06-02,2.5232,2.6,2.5,2.6,5200,2.5232,2.6,2.5,2.6,5200,0.0,1.0
2011-06-03,2.6,2.6065,2.5099,2.5099,13000,2.6,2.6065,2.5099,2.5099,13000,0.0,1.0
2011-06-06,2.58,2.6,2.58,2.6,6400,2.58,2.6,2.58,2.6,6400,0.0,1.0
2011-06-07,2.55,2.6,2.5317,2.6,23800,2.55,2.6,2.5317,2.6,23800,0.0,1.0
2011-06-08,2.5101,2.54,2.5,2.54,23000,2.5101,2.54,2.5,2.54,23000,0.0,1.0
2011-06-09,2.5201,2.54,2.5,2.5,2400,2.5201,2.54,2.5,2.5,2400,0.0,1.0
2011-06-10,2.54,2.54,2.5,2.51,8400,2.54,2.54,2.5,2.51,8400,0.0,1.0
2011-06-13,2.38,2.5201,2.33,2.51,126000,2.38,2.5201,2.33,2.51,126000,0.0,1.0
2011-06-14,2.38,2.4,2.37,2.38,3200,2.38,2.4,2.37,2.38,3200,0.0,1.0
2011-06-15,2.36,2.37,2.34,2.37,5200,2.36,2.37,2.34,2.37,5200,0.0,1.0
2011-06-16,2.37,2.41,2.37,2.37,4800,2.37,2.41,2.37,2.37,4800,0.0,1.0
2011-06-17,2.38,2.39,2.38,2.39,4200,2.38,2.39,2.38,2.39,4200,0.0,1.0
2011-06-20,2.3701,2.38,2.36,2.36,4800,2.3701,2.38,2.36,2.36,4800,0.0,1.0
2011-06-21,2.38,2.43,2.38,2.4,100600,2.38,2.43,2.38,2.4,100600,0.0,1.0
2011-06-22,2.385,2.4001,2.385,2.4,16000,2.385,2.4001,2.385,2.4,16000,0.0,1.0
2011-06-23,2.3701,2.3701,2.3701,2.3701,200,2.3701,2.3701,2.3701,2.3701,200,0.0,1.0
2011-06-24,2.4,2.4126,2.4,2.4001,3800,2.4,2.4126,2.4,2.4001,3800,0.0,1.0
2011-06-27,2.3701,2.3999,2.35,2.3999,8300,2.3701,2.3999,2.35,2.3999,8300,0.0,1.0
2011-06-28,2.4001,2.4001,2.3599,2.3599,2700,2.4001,2.4001,2.3599,2.3599,2700,0.0,1.0
2011-06-29,2.4,2.4099,2.4,2.4099,3700,2.4,2.4099,2.4,2.4099,3700,0.0,1.0
2011-06-30,2.4,2.4075,2.3999,2.3999,4300,2.4,2.4075,2.3999,2.3999,4300,0.0,1.0
2011-07-01,2.37,2.4,2.3,2.4,12500,2.37,2.4,2.3,2.4,12500,0.0,1.0
2011-07-05,2.4108,2.4108,2.35,2.35,5900,2.4108,2.4108,2.35,2.35,5900,0.0,1.0
2011-07-06,2.38,2.43,2.38,2.43,22100,2.38,2.43,2.38,2.43,22100,0.0,1.0
2011-07-07,2.4,2.4036,2.38,2.38,12900,2.4,2.4036,2.38,2.38,12900,0.0,1.0
2011-07-08,2.4,2.4,2.4,2.4,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2011-07-11,2.4001,2.4001,2.38,2.4,2400,2.4001,2.4001,2.38,2.4,2400,0.0,1.0
2011-07-12,2.41,2.41,2.35,2.39,9500,2.41,2.41,2.35,2.39,9500,0.0,1.0
2011-07-13,2.39,2.39,2.29,2.39,15600,2.39,2.39,2.29,2.39,15600,0.0,1.0
2011-07-14,2.43,2.43,2.36,2.37,1700,2.43,2.43,2.36,2.37,1700,0.0,1.0
2011-07-15,2.44,2.46,2.39,2.39,6800,2.44,2.46,2.39,2.39,6800,0.0,1.0
2011-07-18,2.4,2.41,2.4,2.41,2300,2.4,2.41,2.4,2.41,2300,0.0,1.0
2011-07-19,2.4,2.4,2.38,2.38,4400,2.4,2.4,2.38,2.38,4400,0.0,1.0
2011-07-20,2.4,2.4,2.3501,2.39,4000,2.4,2.4,2.3501,2.39,4000,0.0,1.0
2011-07-21,2.4,2.4001,2.3,2.4,6900,2.4,2.4001,2.3,2.4,6900,0.0,1.0
2011-07-22,2.46,2.4681,2.41,2.41,2600,2.46,2.4681,2.41,2.41,2600,0.0,1.0
2011-07-25,2.4212,2.44,2.4,2.41,4800,2.4212,2.44,2.4,2.41,4800,0.0,1.0
2011-07-26,2.41,2.412,2.4,2.4,5700,2.41,2.412,2.4,2.4,5700,0.0,1.0
2011-07-27,2.35,2.41,2.22,2.41,12600,2.35,2.41,2.22,2.41,12600,0.0,1.0
2011-07-28,2.41,2.41,2.36,2.36,2500,2.41,2.41,2.36,2.36,2500,0.0,1.0
2011-07-29,2.31,2.33,2.26,2.26,15400,2.31,2.33,2.26,2.26,15400,0.0,1.0
2011-08-01,2.41,2.41,2.32,2.32,1800,2.41,2.41,2.32,2.32,1800,0.0,1.0
2011-08-02,2.37,2.375,2.36,2.36,3100,2.37,2.375,2.36,2.36,3100,0.0,1.0
2011-08-03,2.4,2.4,2.35,2.35,17500,2.4,2.4,2.35,2.35,17500,0.0,1.0
2011-08-04,2.35,2.35,2.32,2.35,30300,2.35,2.35,2.32,2.35,30300,0.0,1.0
2011-08-05,2.2,2.21,2.2,2.21,3800,2.2,2.21,2.2,2.21,3800,0.0,1.0
2011-08-08,2.14,2.23,2.11,2.23,2300,2.14,2.23,2.11,2.23,2300,0.0,1.0
2011-08-09,2.23,2.23,2.1,2.13,8800,2.23,2.23,2.1,2.13,8800,0.0,1.0
2011-08-10,2.15,2.17,2.11,2.11,3900,2.15,2.17,2.11,2.11,3900,0.0,1.0
2011-08-11,2.2,2.2,2.16,2.16,2500,2.2,2.2,2.16,2.16,2500,0.0,1.0
2011-08-12,2.2801,2.2801,2.24,2.24,5800,2.2801,2.2801,2.24,2.24,5800,0.0,1.0
2011-08-15,2.28,2.31,2.28,2.28,2000,2.28,2.31,2.28,2.28,2000,0.0,1.0
2011-08-16,2.22,2.28,2.2,2.28,9600,2.22,2.28,2.2,2.28,9600,0.0,1.0
2011-08-17,2.39,2.39,2.23,2.23,28600,2.39,2.39,2.23,2.23,28600,0.0,1.0
2011-08-18,2.23,2.28,2.224,2.28,800,2.23,2.28,2.224,2.28,800,0.0,1.0
2011-08-19,2.2,2.25,2.1,2.24,7400,2.2,2.25,2.1,2.24,7400,0.0,1.0
2011-08-22,2.15,2.2,2.13,2.2,6000,2.15,2.2,2.13,2.2,6000,0.0,1.0
2011-08-23,2.22,2.22,2.14,2.2,2700,2.22,2.22,2.14,2.2,2700,0.0,1.0
2011-08-24,2.24,2.24,2.24,2.24,100,2.24,2.24,2.24,2.24,100,0.0,1.0
2011-08-25,2.22,2.24,2.22,2.24,19500,2.22,2.24,2.22,2.24,19500,0.0,1.0
2011-08-26,2.2,2.24,2.2,2.2,4900,2.2,2.24,2.2,2.2,4900,0.0,1.0
2011-08-29,2.25,2.25,2.18,2.22,9400,2.25,2.25,2.18,2.22,9400,0.0,1.0
2011-08-30,2.25,2.25,2.11,2.2,2500,2.25,2.25,2.11,2.2,2500,0.0,1.0
2011-08-31,2.15,2.2,2.15,2.175,10300,2.15,2.2,2.15,2.175,10300,0.0,1.0
2011-09-01,2.21,2.21,2.15,2.16,1800,2.21,2.21,2.15,2.16,1800,0.0,1.0
2011-09-02,2.11,2.14,2.1,2.14,1800,2.11,2.14,2.1,2.14,1800,0.0,1.0
2011-09-06,2.1,2.1,2.1,2.1,1800,2.1,2.1,2.1,2.1,1800,0.0,1.0
2011-09-07,2.23,2.23,2.12,2.13,3000,2.23,2.23,2.12,2.13,3000,0.0,1.0
2011-09-08,2.23,2.23,2.23,2.23,0,2.23,2.23,2.23,2.23,0,0.0,1.0
2011-09-09,2.15,2.17,2.15,2.17,5100,2.15,2.17,2.15,2.17,5100,0.0,1.0
2011-09-12,2.15,2.1528,2.12,2.13,2400,2.15,2.1528,2.12,2.13,2400,0.0,1.0
2011-09-13,2.15,2.15,2.13,2.13,2600,2.15,2.15,2.13,2.13,2600,0.0,1.0
2011-09-14,2.21,2.21,2.17,2.18,1000,2.21,2.21,2.17,2.18,1000,0.0,1.0
2011-09-15,2.12,2.12,2.12,2.12,300,2.12,2.12,2.12,2.12,300,0.0,1.0
2011-09-16,2.26,2.26,2.17,2.17,1500,2.26,2.26,2.17,2.17,1500,0.0,1.0
2011-09-19,2.19,2.2,2.19,2.2,1000,2.19,2.2,2.19,2.2,1000,0.0,1.0
2011-09-20,2.156,2.2,2.1,2.12,3300,2.156,2.2,2.1,2.12,3300,0.0,1.0
2011-09-21,2.11,2.15,2.02,2.15,2500,2.11,2.15,2.02,2.15,2500,0.0,1.0
2011-09-22,2.12,2.18,2.11,2.11,4600,2.12,2.18,2.11,2.11,4600,0.0,1.0
2011-09-23,2.02,2.09,2.02,2.06,7700,2.02,2.09,2.02,2.06,7700,0.0,1.0
2011-09-26,1.94,2.03,1.87,2.02,16000,1.94,2.03,1.87,2.02,16000,0.0,1.0
2011-09-27,1.94,1.96,1.86,1.94,8700,1.94,1.96,1.86,1.94,8700,0.0,1.0
2011-09-28,1.93,1.95,1.93,1.94,5000,1.93,1.95,1.93,1.94,5000,0.0,1.0
2011-09-29,1.92,1.92,1.9,1.91,1700,1.92,1.92,1.9,1.91,1700,0.0,1.0
2011-09-30,1.88,1.9,1.85,1.85,2400,1.88,1.9,1.85,1.85,2400,0.0,1.0
2011-10-03,1.9,1.95,1.87,1.935,4200,1.9,1.95,1.87,1.935,4200,0.0,1.0
2011-10-04,1.82,1.96,1.82,1.85,6600,1.82,1.96,1.82,1.85,6600,0.0,1.0
2011-10-05,1.83,1.9,1.83,1.87,2800,1.83,1.9,1.83,1.87,2800,0.0,1.0
2011-10-06,1.93,1.93,1.8,1.83,13000,1.93,1.93,1.8,1.83,13000,0.0,1.0
2011-10-07,1.95,1.95,1.9,1.95,37700,1.95,1.95,1.9,1.95,37700,0.0,1.0
2011-10-10,2.1,2.37,1.79,1.92,15704,2.1,2.37,1.79,1.92,15704,0.0,1.0
2011-10-11,2.3,2.35,2.14,2.34,19100,2.3,2.35,2.14,2.34,19100,0.0,1.0
2011-10-12,2.25,2.3,2.04,2.3,12800,2.25,2.3,2.04,2.3,12800,0.0,1.0
2011-10-13,2.32,2.4,2.16,2.23,13300,2.32,2.4,2.16,2.23,13300,0.0,1.0
2011-10-14,2.18,2.4,1.98,2.4,9200,2.18,2.4,1.98,2.4,9200,0.0,1.0
2011-10-17,2.17,2.22,2.12,2.21,7300,2.17,2.22,2.12,2.21,7300,0.0,1.0
2011-10-18,2.2,2.2,2.12,2.14,2800,2.2,2.2,2.12,2.14,2800,0.0,1.0
2011-10-19,2.24,2.24,2.2,2.2,200,2.24,2.24,2.2,2.2,200,0.0,1.0
2011-10-20,2.22,2.22,2.18,2.18,5200,2.22,2.22,2.18,2.18,5200,0.0,1.0
2011-10-21,2.14,2.25,2.05,2.25,5000,2.14,2.25,2.05,2.25,5000,0.0,1.0
2011-10-24,2.12,2.1601,1.99,2.14,3700,2.12,2.1601,1.99,2.14,3700,0.0,1.0
2011-10-25,2.08,2.1,2.03,2.0999,1700,2.08,2.1,2.03,2.0999,1700,0.0,1.0
2011-10-26,2.07,2.19,2.0,2.08,9700,2.07,2.19,2.0,2.08,9700,0.0,1.0
2011-10-27,2.28,2.5,2.07,2.07,32600,2.28,2.5,2.07,2.07,32600,0.0,1.0
2011-10-28,2.374,2.47,2.2,2.26,16900,2.374,2.47,2.2,2.26,16900,0.0,1.0
2011-10-31,2.38,2.41,2.2,2.4,6100,2.38,2.41,2.2,2.4,6100,0.0,1.0
2011-11-01,2.25,2.37,2.15,2.26,6500,2.25,2.37,2.15,2.26,6500,0.0,1.0
2011-11-02,2.2499,2.28,2.185,2.25,4400,2.2499,2.28,2.185,2.25,4400,0.0,1.0
2011-11-03,2.35,2.38,2.28,2.28,2800,2.35,2.38,2.28,2.28,2800,0.0,1.0
2011-11-04,2.51,2.51,2.29,2.29,19800,2.51,2.51,2.29,2.29,19800,0.0,1.0
2011-11-07,2.45,2.49,2.42,2.49,3200,2.45,2.49,2.42,2.49,3200,0.0,1.0
2011-11-08,2.42,2.44,2.42,2.44,900,2.42,2.44,2.42,2.44,900,0.0,1.0
2011-11-09,2.25,2.35,2.25,2.35,2400,2.25,2.35,2.25,2.35,2400,0.0,1.0
2011-11-10,2.28,2.33,2.24,2.33,6800,2.28,2.33,2.24,2.33,6800,0.0,1.0
2011-11-11,2.34,2.61,2.26,2.26,10800,2.34,2.61,2.26,2.26,10800,0.0,1.0
2011-11-14,2.27,2.36,2.25,2.34,4000,2.27,2.36,2.25,2.34,4000,0.0,1.0
2011-11-15,2.26,2.28,2.21,2.27,1300,2.26,2.28,2.21,2.27,1300,0.0,1.0
2011-11-16,2.24,2.24,2.23,2.24,1900,2.24,2.24,2.23,2.24,1900,0.0,1.0
2011-11-17,2.19,2.2,2.13,2.2,2400,2.19,2.2,2.13,2.2,2400,0.0,1.0
2011-11-18,2.21,2.21,2.18,2.19,800,2.21,2.21,2.18,2.19,800,0.0,1.0
2011-11-21,2.13,2.15,2.01,2.12,16500,2.13,2.15,2.01,2.12,16500,0.0,1.0
2011-11-22,2.08,2.1,2.07,2.1,2100,2.08,2.1,2.07,2.1,2100,0.0,1.0
2011-11-23,2.05,2.05,2.05,2.05,2200,2.05,2.05,2.05,2.05,2200,0.0,1.0
2011-11-25,2.13,2.16,2.06,2.06,3000,2.13,2.16,2.06,2.06,3000,0.0,1.0
2011-11-28,2.137,2.28,2.13,2.16,5500,2.137,2.28,2.13,2.16,5500,0.0,1.0
2011-11-29,2.14,2.14,2.14,2.14,0,2.14,2.14,2.14,2.14,0,0.0,1.0
2011-11-30,2.26,2.36,2.11,2.23,15700,2.26,2.36,2.11,2.23,15700,0.0,1.0
2011-12-01,2.27,2.3,2.21,2.3,2100,2.27,2.3,2.21,2.3,2100,0.0,1.0
2011-12-02,2.16,2.26,2.16,2.26,400,2.16,2.26,2.16,2.26,400,0.0,1.0
2011-12-05,2.17,2.17,2.14,2.17,5800,2.17,2.17,2.14,2.17,5800,0.0,1.0
2011-12-06,2.2,2.2,2.05,2.14,12700,2.2,2.2,2.05,2.14,12700,0.0,1.0
2011-12-07,2.16,2.16,2.11,2.11,700,2.16,2.16,2.11,2.11,700,0.0,1.0
2011-12-08,2.16,2.16,2.16,2.16,0,2.16,2.16,2.16,2.16,0,0.0,1.0
2011-12-09,2.15,2.33,2.1,2.2,11000,2.15,2.33,2.1,2.2,11000,0.0,1.0
2011-12-12,2.16,2.16,2.1,2.14,6900,2.16,2.16,2.1,2.14,6900,0.0,1.0
2011-12-13,2.14,2.19,2.1,2.1,13300,2.14,2.19,2.1,2.1,13300,0.0,1.0
2011-12-14,2.12,2.13,2.08,2.11,9400,2.12,2.13,2.08,2.11,9400,0.0,1.0
2011-12-15,2.27,2.27,2.11,2.11,13600,2.27,2.27,2.11,2.11,13600,0.0,1.0
2011-12-16,2.36,2.36,2.28,2.28,3200,2.36,2.36,2.28,2.28,3200,0.0,1.0
2011-12-19,2.35,2.37,2.2,2.28,12600,2.35,2.37,2.2,2.28,12600,0.0,1.0
2011-12-20,2.36,2.36,2.2,2.35,13100,2.36,2.36,2.2,2.35,13100,0.0,1.0
2011-12-21,2.29,2.31,2.27,2.27,500,2.29,2.31,2.27,2.27,500,0.0,1.0
2011-12-22,2.24,2.28,2.24,2.28,3000,2.24,2.28,2.24,2.28,3000,0.0,1.0
2011-12-23,2.23,2.34,2.22,2.23,8200,2.23,2.34,2.22,2.23,8200,0.0,1.0
2011-12-27,2.09,2.21,2.08,2.21,24600,2.09,2.21,2.08,2.21,24600,0.0,1.0
2011-12-28,2.08,2.1,2.08,2.1,1500,2.08,2.1,2.08,2.1,1500,0.0,1.0
2011-12-29,2.08,2.1,2.06,2.08,5400,2.08,2.1,2.06,2.08,5400,0.0,1.0
2011-12-30,2.24,2.25,2.02,2.09,26000,2.24,2.25,2.02,2.09,26000,0.0,1.0
2012-01-03,2.17,2.25,2.12,2.25,7200,2.17,2.25,2.12,2.25,7200,0.0,1.0
2012-01-04,2.18,2.18,2.17,2.17,1300,2.18,2.18,2.17,2.17,1300,0.0,1.0
2012-01-05,2.18,2.19,2.12,2.15,10300,2.18,2.19,2.12,2.15,10300,0.0,1.0
2012-01-06,2.19,2.19,2.16,2.16,3200,2.19,2.19,2.16,2.16,3200,0.0,1.0
2012-01-09,2.12,2.18,2.1,2.18,19200,2.12,2.18,2.1,2.18,19200,0.0,1.0
2012-01-10,2.08,2.15,2.08,2.15,14900,2.08,2.15,2.08,2.15,14900,0.0,1.0
2012-01-11,2.07,2.09,2.07,2.09,1200,2.07,2.09,2.07,2.09,1200,0.0,1.0
2012-01-12,2.04,2.06,2.01,2.06,3900,2.04,2.06,2.01,2.06,3900,0.0,1.0
2012-01-13,2.043,2.05,2.03,2.05,1700,2.043,2.05,2.03,2.05,1700,0.0,1.0
2012-01-17,2.07,2.1,2.06,2.07,5600,2.07,2.1,2.06,2.07,5600,0.0,1.0
2012-01-18,2.07,2.07,2.06,2.06,1300,2.07,2.07,2.06,2.06,1300,0.0,1.0
2012-01-19,2.06,2.11,2.06,2.08,3300,2.06,2.11,2.06,2.08,3300,0.0,1.0
2012-01-20,2.035,2.06,1.96,2.06,2800,2.035,2.06,1.96,2.06,2800,0.0,1.0
2012-01-23,2.03,2.03,2.02,2.02,1200,2.03,2.03,2.02,2.02,1200,0.0,1.0
2012-01-24,2.03,2.03,2.03,2.03,800,2.03,2.03,2.03,2.03,800,0.0,1.0
2012-01-25,2.01,2.03,2.0,2.01,4700,2.01,2.03,2.0,2.01,4700,0.0,1.0
2012-01-26,2.03,2.03,2.02,2.02,2200,2.03,2.03,2.02,2.02,2200,0.0,1.0
2012-01-27,2.045,2.045,2.045,2.045,21700,2.045,2.045,2.045,2.045,21700,0.0,1.0
2012-01-30,2.09,2.1,2.03,2.03,4200,2.09,2.1,2.03,2.03,4200,0.0,1.0
2012-01-31,2.08,2.1,2.08,2.1,2600,2.08,2.1,2.08,2.1,2600,0.0,1.0
2012-02-01,2.1,2.13,1.99,2.13,9100,2.1,2.13,1.99,2.13,9100,0.0,1.0
2012-02-02,2.08,2.11,2.05,2.1,4700,2.08,2.11,2.05,2.1,4700,0.0,1.0
2012-02-03,2.08,2.11,2.08,2.09,5600,2.08,2.11,2.08,2.09,5600,0.0,1.0
2012-02-06,2.09,2.0901,2.09,2.09,1300,2.09,2.0901,2.09,2.09,1300,0.0,1.0
2012-02-07,2.06,2.08,2.06,2.07,2100,2.06,2.08,2.06,2.07,2100,0.0,1.0
2012-02-08,2.11,2.11,2.08,2.08,3600,2.11,2.11,2.08,2.08,3600,0.0,1.0
2012-02-09,2.01,2.1408,2.01,2.13,15400,2.01,2.1408,2.01,2.13,15400,0.0,1.0
2012-02-10,2.01,2.05,2.0,2.0,6200,2.01,2.05,2.0,2.0,6200,0.0,1.0
2012-02-13,2.15,2.15,2.04,2.04,4000,2.15,2.15,2.04,2.04,4000,0.0,1.0
2012-02-14,2.03,2.13,2.03,2.13,2500,2.03,2.13,2.03,2.13,2500,0.0,1.0
2012-02-15,2.054,2.09,2.05,2.07,7100,2.054,2.09,2.05,2.07,7100,0.0,1.0
2012-02-16,2.06,2.09,1.83,2.03,11900,2.06,2.09,1.83,2.03,11900,0.0,1.0
2012-02-17,2.06,2.06,2.06,2.06,0,2.06,2.06,2.06,2.06,0,0.0,1.0
2012-02-21,2.05,2.06,2.03,2.03,2000,2.05,2.06,2.03,2.03,2000,0.0,1.0
2012-02-22,2.07,2.07,2.07,2.07,400,2.07,2.07,2.07,2.07,400,0.0,1.0
2012-02-23,2.09,2.09,2.05,2.05,1300,2.09,2.09,2.05,2.05,1300,0.0,1.0
2012-02-24,2.0705,2.0705,2.0705,2.0705,400,2.0705,2.0705,2.0705,2.0705,400,0.0,1.0
2012-02-27,2.06,2.0701,1.95,2.05,23200,2.06,2.0701,1.95,2.05,23200,0.0,1.0
2012-02-28,2.14,2.14,2.05,2.05,2300,2.14,2.14,2.05,2.05,2300,0.0,1.0
2012-02-29,2.11,2.12,2.1,2.11,1800,2.11,2.12,2.1,2.11,1800,0.0,1.0
2012-03-01,2.14,2.14,2.08,2.12,11000,2.14,2.14,2.08,2.12,11000,0.0,1.0
2012-03-02,2.0701,2.1,2.0599,2.1,3400,2.0701,2.1,2.0599,2.1,3400,0.0,1.0
2012-03-05,2.04,2.09,1.93,2.07,8100,2.04,2.09,1.93,2.07,8100,0.0,1.0
2012-03-06,2.04,2.04,2.04,2.04,0,2.04,2.04,2.04,2.04,0,0.0,1.0
2012-03-07,2.0099,2.04,2.0,2.03,3000,2.0099,2.04,2.0,2.03,3000,0.0,1.0
2012-03-08,1.9999,2.0,1.9999,2.0,1100,1.9999,2.0,1.9999,2.0,1100,0.0,1.0
2012-03-09,1.96,2.01,1.95,2.01,3100,1.96,2.01,1.95,2.01,3100,0.0,1.0
2012-03-12,1.963,1.99,1.95,1.98,4100,1.963,1.99,1.95,1.98,4100,0.0,1.0
2012-03-13,1.98,2.0,1.96,1.9701,2200,1.98,2.0,1.96,1.9701,2200,0.0,1.0
2012-03-14,2.0,2.0,1.97,1.99,11100,2.0,2.0,1.97,1.99,11100,0.0,1.0
2012-03-15,2.07,2.07,2.01,2.01,2900,2.07,2.07,2.01,2.01,2900,0.0,1.0
2012-03-16,2.06,2.06,1.99,1.99,3700,2.06,2.06,1.99,1.99,3700,0.0,1.0
2012-03-19,2.1,2.1,2.06,2.06,1300,2.1,2.1,2.06,2.06,1300,0.0,1.0
2012-03-20,2.06,2.06,2.06,2.06,500,2.06,2.06,2.06,2.06,500,0.0,1.0
2012-03-21,1.96,2.08,1.96,2.08,4500,1.96,2.08,1.96,2.08,4500,0.0,1.0
2012-03-22,2.02,2.04,1.9799,1.9799,2900,2.02,2.04,1.9799,1.9799,2900,0.0,1.0
2012-03-23,2.08,2.1,2.03,2.03,7200,2.08,2.1,2.03,2.03,7200,0.0,1.0
2012-03-26,2.07,2.07,2.0,2.07,1000,2.07,2.07,2.0,2.07,1000,0.0,1.0
2012-03-27,2.09,2.12,2.08,2.1,7000,2.09,2.12,2.08,2.1,7000,0.0,1.0
2012-03-28,2.1301,2.1501,2.04,2.07,12000,2.1301,2.1501,2.04,2.07,12000,0.0,1.0
2012-03-29,2.16,2.17,2.1,2.13,7400,2.16,2.17,2.1,2.13,7400,0.0,1.0
2012-03-30,2.27,2.28,2.17,2.19,7800,2.27,2.28,2.17,2.19,7800,0.0,1.0
2012-04-02,2.24,2.28,2.188,2.24,2200,2.24,2.28,2.188,2.24,2200,0.0,1.0
2012-04-03,2.14,2.22,2.12,2.22,5000,2.14,2.22,2.12,2.22,5000,0.0,1.0
2012-04-04,2.07,2.13,2.07,2.1,11700,2.07,2.13,2.07,2.1,11700,0.0,1.0
2012-04-05,2.0902,2.21,2.0,2.0,9900,2.0902,2.21,2.0,2.0,9900,0.0,1.0
2012-04-09,2.05,2.07,2.05,2.07,5200,2.05,2.07,2.05,2.07,5200,0.0,1.0
2012-04-10,2.036,2.1,2.02,2.03,6800,2.036,2.1,2.02,2.03,6800,0.0,1.0
2012-04-11,2.07,2.1,2.0,2.08,11800,2.07,2.1,2.0,2.08,11800,0.0,1.0
2012-04-12,2.08,2.08,2.04,2.04,1200,2.08,2.08,2.04,2.04,1200,0.0,1.0
2012-04-13,2.02,2.06,2.0,2.06,5000,2.02,2.06,2.0,2.06,5000,0.0,1.0
2012-04-16,2.033,2.0599,2.03,2.04,1500,2.033,2.0599,2.03,2.04,1500,0.0,1.0
2012-04-17,2.05,2.05,2.03,2.03,600,2.05,2.05,2.03,2.03,600,0.0,1.0
2012-04-18,2.02,2.03,2.02,2.03,1100,2.02,2.03,2.02,2.03,1100,0.0,1.0
2012-04-19,2.02,2.04,2.02,2.04,6200,2.02,2.04,2.02,2.04,6200,0.0,1.0
2012-04-20,2.03,2.07,2.0,2.02,13500,2.03,2.07,2.0,2.02,13500,0.0,1.0
2012-04-23,2.02,2.04,2.0,2.0,10900,2.02,2.04,2.0,2.0,10900,0.0,1.0
2012-04-24,2.02,2.02,2.02,2.02,2000,2.02,2.02,2.02,2.02,2000,0.0,1.0
2012-04-25,2.04,2.04,2.0,2.02,12700,2.04,2.04,2.0,2.02,12700,0.0,1.0
2012-04-26,2.01,2.05,1.98,2.01,21500,2.01,2.05,1.98,2.01,21500,0.0,1.0
2012-04-27,2.1,2.1,1.96,2.01,31000,2.1,2.1,1.96,2.01,31000,0.0,1.0
2012-04-30,2.18,2.18,2.086,2.09,24000,2.18,2.18,2.086,2.09,24000,0.0,1.0
2012-05-01,2.14,2.17,2.14,2.17,1700,2.14,2.17,2.14,2.17,1700,0.0,1.0
2012-05-02,2.04,2.15,2.03,2.15,5000,2.04,2.15,2.03,2.15,5000,0.0,1.0
2012-05-03,2.03,2.04,2.01,2.03,16000,2.03,2.04,2.01,2.03,16000,0.0,1.0
2012-05-04,2.01,2.01,2.01,2.01,2000,2.01,2.01,2.01,2.01,2000,0.0,1.0
2012-05-07,2.0694,2.09,2.02,2.02,4300,2.0694,2.09,2.02,2.02,4300,0.0,1.0
2012-05-08,2.02,2.05,2.0,2.05,11600,2.02,2.05,2.0,2.05,11600,0.0,1.0
2012-05-09,2.0,2.03,2.0,2.03,6700,2.0,2.03,2.0,2.03,6700,0.0,1.0
2012-05-10,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2012-05-11,2.02,2.03,1.99,2.0,8600,2.02,2.03,1.99,2.0,8600,0.0,1.0
2012-05-14,1.98,2.01,1.98,2.01,2800,1.98,2.01,1.98,2.01,2800,0.0,1.0
2012-05-15,1.98,2.0,1.98,2.0,600,1.98,2.0,1.98,2.0,600,0.0,1.0
2012-05-16,1.98,1.98,1.98,1.98,0,1.98,1.98,1.98,1.98,0,0.0,1.0
2012-05-17,1.96,1.98,1.81,1.98,4500,1.96,1.98,1.81,1.98,4500,0.0,1.0
2012-05-18,1.9563,1.9668,1.9,1.93,8800,1.9563,1.9668,1.9,1.93,8800,0.0,1.0
2012-05-21,2.01,2.01,1.95,1.95,3700,2.01,2.01,1.95,1.95,3700,0.0,1.0
2012-05-22,1.989,2.02,1.989,1.99,2000,1.989,2.02,1.989,1.99,2000,0.0,1.0
2012-05-23,2.0,2.0,1.99,1.99,1100,2.0,2.0,1.99,1.99,1100,0.0,1.0
2012-05-24,2.028,2.04,2.01,2.01,3100,2.028,2.04,2.01,2.01,3100,0.0,1.0
2012-05-25,2.05,2.07,1.99,1.99,6500,2.05,2.07,1.99,1.99,6500,0.0,1.0
2012-05-29,2.0963,2.0963,2.028,2.028,63700,2.0963,2.0963,2.028,2.028,63700,0.0,1.0
2012-05-30,2.13,2.13,2.07,2.11,3000,2.13,2.13,2.07,2.11,3000,0.0,1.0
2012-05-31,2.18,2.18,2.07,2.1,7300,2.18,2.18,2.07,2.1,7300,0.0,1.0
2012-06-01,2.18,2.18,2.18,2.18,0,2.18,2.18,2.18,2.18,0,0.0,1.0
2012-06-04,2.08,2.15,2.07,2.15,14900,2.08,2.15,2.07,2.15,14900,0.0,1.0
2012-06-05,2.0929,2.0929,2.08,2.08,1600,2.0929,2.0929,2.08,2.08,1600,0.0,1.0
2012-06-06,2.16,2.16,2.13,2.13,3500,2.16,2.16,2.13,2.13,3500,0.0,1.0
2012-06-07,2.16,2.21,2.122,2.16,7600,2.16,2.21,2.122,2.16,7600,0.0,1.0
2012-06-08,2.17,2.2,2.1413,2.17,5100,2.17,2.2,2.1413,2.17,5100,0.0,1.0
2012-06-11,2.15,2.17,2.13,2.17,3600,2.15,2.17,2.13,2.17,3600,0.0,1.0
2012-06-12,2.15,2.16,2.12,2.15,10200,2.15,2.16,2.12,2.15,10200,0.0,1.0
2012-06-13,2.13,2.17,2.12,2.14,4900,2.13,2.17,2.12,2.14,4900,0.0,1.0
2012-06-14,2.14,2.17,2.11,2.17,6300,2.14,2.17,2.11,2.17,6300,0.0,1.0
2012-06-15,2.14,2.14,2.14,2.14,0,2.14,2.14,2.14,2.14,0,0.0,1.0
2012-06-18,2.16,2.16,2.1411,2.15,4100,2.16,2.16,2.1411,2.15,4100,0.0,1.0
2012-06-19,2.19,2.19,2.15,2.16,12100,2.19,2.19,2.15,2.16,12100,0.0,1.0
2012-06-20,2.2,2.2,2.18,2.18,3500,2.2,2.2,2.18,2.18,3500,0.0,1.0
2012-06-21,2.21,2.22,2.11,2.22,15000,2.21,2.22,2.11,2.22,15000,0.0,1.0
2012-06-22,2.27,2.29,2.22,2.22,27300,2.27,2.29,2.22,2.22,27300,0.0,1.0
2012-06-25,2.285,2.29,2.25,2.25,14700,2.285,2.29,2.25,2.25,14700,0.0,1.0
2012-06-26,2.3,2.3,2.2799,2.28,3800,2.3,2.3,2.2799,2.28,3800,0.0,1.0
2012-06-27,2.44,2.5,2.3,2.3,31800,2.44,2.5,2.3,2.3,31800,0.0,1.0
2012-06-28,2.44,2.48,2.33,2.44,14800,2.44,2.48,2.33,2.44,14800,0.0,1.0
2012-06-29,2.44,2.46,2.31,2.46,3600,2.44,2.46,2.31,2.46,3600,0.0,1.0
2012-07-02,2.42,2.44,2.34,2.41,7100,2.42,2.44,2.34,2.41,7100,0.0,1.0
2012-07-03,2.38,2.39,2.3,2.33,5700,2.38,2.39,2.3,2.33,5700,0.0,1.0
2012-07-05,2.35,2.36,2.3,2.33,6700,2.35,2.36,2.3,2.33,6700,0.0,1.0
2012-07-06,2.35,2.35,2.24,2.3,1600,2.35,2.35,2.24,2.3,1600,0.0,1.0
2012-07-09,2.38,2.38,2.28,2.28,4300,2.38,2.38,2.28,2.28,4300,0.0,1.0
2012-07-10,2.35,2.39,2.3,2.38,1300,2.35,2.39,2.3,2.38,1300,0.0,1.0
2012-07-11,2.38,2.38,2.27,2.33,4200,2.38,2.38,2.27,2.33,4200,0.0,1.0
2012-07-12,2.38,2.38,2.38,2.38,420,2.38,2.38,2.38,2.38,420,0.0,1.0
2012-07-13,2.38,2.38,2.38,2.38,400,2.38,2.38,2.38,2.38,400,0.0,1.0
2012-07-16,2.34,2.37,2.25,2.37,5800,2.34,2.37,2.25,2.37,5800,0.0,1.0
2012-07-17,2.37,2.37,2.24,2.32,2900,2.37,2.37,2.24,2.32,2900,0.0,1.0
2012-07-18,2.37,2.37,2.37,2.37,0,2.37,2.37,2.37,2.37,0,0.0,1.0
2012-07-19,2.37,2.37,2.37,2.37,200,2.37,2.37,2.37,2.37,200,0.0,1.0
2012-07-20,2.34,2.35,2.28,2.32,4800,2.34,2.35,2.28,2.32,4800,0.0,1.0
2012-07-23,2.27,2.31,2.27,2.31,3000,2.27,2.31,2.27,2.31,3000,0.0,1.0
2012-07-24,2.3,2.34,2.28,2.3,3500,2.3,2.34,2.28,2.3,3500,0.0,1.0
2012-07-25,2.35,2.35,2.3,2.3,3000,2.35,2.35,2.3,2.3,3000,0.0,1.0
2012-07-26,2.37,2.39,2.31,2.35,6100,2.37,2.39,2.31,2.35,6100,0.0,1.0
2012-07-27,2.4,2.4,2.26,2.38,5100,2.4,2.4,2.26,2.38,5100,0.0,1.0
2012-07-30,2.4,2.4,2.25,2.27,13500,2.4,2.4,2.25,2.27,13500,0.0,1.0
2012-07-31,2.46,2.46,2.29,2.4,7000,2.46,2.46,2.29,2.4,7000,0.0,1.0
2012-08-01,2.31,2.31,2.31,2.31,3200,2.31,2.31,2.31,2.31,3200,0.0,1.0
2012-08-02,2.23,2.26,2.12,2.26,13100,2.23,2.26,2.12,2.26,13100,0.0,1.0
2012-08-03,2.32,2.33,2.22,2.23,5900,2.32,2.33,2.22,2.23,5900,0.0,1.0
2012-08-06,2.33,2.33,2.2801,2.2801,900,2.33,2.33,2.2801,2.2801,900,0.0,1.0
2012-08-07,2.33,2.33,2.33,2.33,0,2.33,2.33,2.33,2.33,0,0.0,1.0
2012-08-08,2.39,2.42,2.33,2.4,19500,2.39,2.42,2.33,2.4,19500,0.0,1.0
2012-08-09,2.13,2.35,2.11,2.35,12300,2.13,2.35,2.11,2.35,12300,0.0,1.0
2012-08-10,2.34,2.35,2.15,2.15,17400,2.34,2.35,2.15,2.15,17400,0.0,1.0
2012-08-13,2.33,2.35,2.23,2.35,2400,2.33,2.35,2.23,2.35,2400,0.0,1.0
2012-08-14,2.3,2.39,2.24,2.3,8000,2.3,2.39,2.24,2.3,8000,0.0,1.0
2012-08-15,2.23,2.29,2.21,2.27,9600,2.23,2.29,2.21,2.27,9600,0.0,1.0
2012-08-16,2.3,2.33,2.09,2.2,24800,2.3,2.33,2.09,2.2,24800,0.0,1.0
2012-08-17,2.34,2.34,2.32,2.32,1600,2.34,2.34,2.32,2.32,1600,0.0,1.0
2012-08-20,2.3,2.32,2.16,2.3,6200,2.3,2.32,2.16,2.3,6200,0.0,1.0
2012-08-21,2.3,2.3,2.24,2.29,3300,2.3,2.3,2.24,2.29,3300,0.0,1.0
2012-08-22,2.27,2.28,2.24,2.28,2300,2.27,2.28,2.24,2.28,2300,0.0,1.0
2012-08-23,2.26,2.27,2.1508,2.2401,8700,2.26,2.27,2.1508,2.2401,8700,0.0,1.0
2012-08-24,2.28,2.3,2.09,2.09,29000,2.28,2.3,2.09,2.09,29000,0.0,1.0
2012-08-27,2.3,2.34,2.27,2.3,8300,2.3,2.34,2.27,2.3,8300,0.0,1.0
2012-08-28,2.3,2.32,2.24,2.25,4500,2.3,2.32,2.24,2.25,4500,0.0,1.0
2012-08-29,2.31,2.31,2.25,2.3,1200,2.31,2.31,2.25,2.3,1200,0.0,1.0
2012-08-30,2.31,2.33,2.27,2.29,10200,2.31,2.33,2.27,2.29,10200,0.0,1.0
2012-08-31,2.34,2.4,2.28,2.3,19300,2.34,2.4,2.28,2.3,19300,0.0,1.0
2012-09-04,2.34,2.34,2.34,2.34,0,2.34,2.34,2.34,2.34,0,0.0,1.0
2012-09-05,2.32,2.32,2.2699,2.31,6300,2.32,2.32,2.2699,2.31,6300,0.0,1.0
2012-09-06,2.3,2.31,2.23,2.3,3100,2.3,2.31,2.23,2.3,3100,0.0,1.0
2012-09-07,2.26,2.3,2.21,2.28,31800,2.26,2.3,2.21,2.28,31800,0.0,1.0
2012-09-10,2.25,2.26,2.11,2.26,5000,2.25,2.26,2.11,2.26,5000,0.0,1.0
2012-09-11,2.21,2.27,2.12,2.24,51200,2.21,2.27,2.12,2.24,51200,0.0,1.0
2012-09-12,2.25,2.25,2.13,2.19,35600,2.25,2.25,2.13,2.19,35600,0.0,1.0
2012-09-13,2.29,2.29,2.14,2.22,35800,2.29,2.29,2.14,2.22,35800,0.0,1.0
2012-09-14,2.17,2.25,2.0,2.25,379100,2.17,2.25,2.0,2.25,379100,0.0,1.0
2012-09-17,2.15,2.22,2.03,2.22,19800,2.15,2.22,2.03,2.22,19800,0.0,1.0
2012-09-18,2.11,2.13,2.05,2.13,1400,2.11,2.13,2.05,2.13,1400,0.0,1.0
2012-09-19,2.14,2.15,2.1,2.11,50900,2.14,2.15,2.1,2.11,50900,0.0,1.0
2012-09-20,2.16,2.16,2.05,2.11,37400,2.16,2.16,2.05,2.11,37400,0.0,1.0
2012-09-21,2.14,2.15,2.08,2.15,300,2.14,2.15,2.08,2.15,300,0.0,1.0
2012-09-24,2.17,2.23,2.06,2.13,5700,2.17,2.23,2.06,2.13,5700,0.0,1.0
2012-09-25,2.19,2.19,2.1,2.15,9600,2.19,2.19,2.1,2.15,9600,0.0,1.0
2012-09-26,2.18,2.19,2.1,2.19,13700,2.18,2.19,2.1,2.19,13700,0.0,1.0
2012-09-27,2.17,2.17,2.05,2.16,109500,2.17,2.17,2.05,2.16,109500,0.0,1.0
2012-09-28,2.19,2.19,2.05,2.14,88800,2.19,2.19,2.05,2.14,88800,0.0,1.0
2012-10-01,2.06,2.16,2.04,2.16,117200,2.06,2.16,2.04,2.16,117200,0.0,1.0
2012-10-02,2.08,2.11,2.05,2.05,63500,2.08,2.11,2.05,2.05,63500,0.0,1.0
2012-10-03,2.12,2.12,2.05,2.07,51400,2.12,2.12,2.05,2.07,51400,0.0,1.0
2012-10-04,2.13,2.18,2.09,2.15,7500,2.13,2.18,2.09,2.15,7500,0.0,1.0
2012-10-05,2.13,2.13,2.12,2.1299,2000,2.13,2.13,2.12,2.1299,2000,0.0,1.0
2012-10-08,2.13,2.13,2.058,2.09,2800,2.13,2.13,2.058,2.09,2800,0.0,1.0
2012-10-09,2.07,2.11,2.06,2.09,4600,2.07,2.11,2.06,2.09,4600,0.0,1.0
2012-10-10,2.11,2.11,2.07,2.09,1800,2.11,2.11,2.07,2.09,1800,0.0,1.0
2012-10-11,2.1,2.11,2.08,2.09,400,2.1,2.11,2.08,2.09,400,0.0,1.0
2012-10-12,2.05,2.11,2.0238,2.06,4900,2.05,2.11,2.0238,2.06,4900,0.0,1.0
2012-10-15,2.3311,2.43,2.07,2.07,246900,2.3311,2.43,2.07,2.07,246900,0.0,1.0
2012-10-16,2.37,2.42,2.32,2.38,131500,2.37,2.42,2.32,2.38,131500,0.0,1.0
2012-10-17,2.42,2.48,2.36,2.39,26300,2.42,2.48,2.36,2.39,26300,0.0,1.0
2012-10-18,2.44,2.46,2.36,2.44,9000,2.44,2.46,2.36,2.44,9000,0.0,1.0
2012-10-19,2.39,2.45,2.35,2.45,6500,2.39,2.45,2.35,2.45,6500,0.0,1.0
2012-10-22,2.44,2.44,2.37,2.37,2600,2.44,2.44,2.37,2.37,2600,0.0,1.0
2012-10-23,2.45,2.46,2.38,2.42,11200,2.45,2.46,2.38,2.42,11200,0.0,1.0
2012-10-24,2.45,2.45,2.45,2.45,500,2.45,2.45,2.45,2.45,500,0.0,1.0
2012-10-25,2.44,2.45,2.39,2.4485,2000,2.44,2.45,2.39,2.4485,2000,0.0,1.0
2012-10-26,2.43,2.44,2.35,2.41,8100,2.43,2.44,2.35,2.41,8100,0.0,1.0
2012-10-31,2.46,2.46,2.34,2.43,8300,2.46,2.46,2.34,2.43,8300,0.0,1.0
2012-11-01,2.43,2.45,2.33,2.45,6700,2.43,2.45,2.33,2.45,6700,0.0,1.0
2012-11-02,2.41,2.43,2.35,2.38,10100,2.41,2.43,2.35,2.38,10100,0.0,1.0
2012-11-05,2.38,2.38,2.18,2.33,6400,2.38,2.38,2.18,2.33,6400,0.0,1.0
2012-11-06,2.36,2.36,2.36,2.36,300,2.36,2.36,2.36,2.36,300,0.0,1.0
2012-11-07,2.33,2.33,2.23,2.23,1900,2.33,2.33,2.23,2.23,1900,0.0,1.0
2012-11-08,2.34,2.38,2.3,2.35,1500,2.34,2.38,2.3,2.35,1500,0.0,1.0
2012-11-09,2.3,2.34,2.29,2.34,20800,2.3,2.34,2.29,2.34,20800,0.0,1.0
2012-11-12,2.41,2.41,2.26,2.26,1500,2.41,2.41,2.26,2.26,1500,0.0,1.0
2012-11-13,2.36,2.4,2.34,2.38,1300,2.36,2.4,2.34,2.38,1300,0.0,1.0
2012-11-14,2.25,2.39,2.21,2.39,5900,2.25,2.39,2.21,2.39,5900,0.0,1.0
2012-11-15,2.4,2.44,2.22,2.22,4700,2.4,2.44,2.22,2.22,4700,0.0,1.0
2012-11-16,2.31,2.42,2.31,2.36,3000,2.31,2.42,2.31,2.36,3000,0.0,1.0
2012-11-19,2.38,2.41,2.31,2.31,2200,2.38,2.41,2.31,2.31,2200,0.0,1.0
2012-11-20,2.4,2.4,2.31,2.31,3300,2.4,2.4,2.31,2.31,3300,0.0,1.0
2012-11-21,2.4,2.4,2.37,2.38,500,2.4,2.4,2.37,2.38,500,0.0,1.0
2012-11-23,2.43,2.43,2.39,2.39,600,2.43,2.43,2.39,2.39,600,0.0,1.0
2012-11-26,2.42,2.43,2.31,2.39,2800,2.42,2.43,2.31,2.39,2800,0.0,1.0
2012-11-27,2.41,2.44,2.31,2.32,9800,2.41,2.44,2.31,2.32,9800,0.0,1.0
2012-11-28,2.41,2.41,2.31,2.31,11400,2.41,2.41,2.31,2.31,11400,0.0,1.0
2012-11-29,2.39,2.39,2.35,2.38,2300,2.39,2.39,2.35,2.38,2300,0.0,1.0
2012-11-30,2.49,2.49,2.33,2.33,10900,2.49,2.49,2.33,2.33,10900,0.0,1.0
2012-12-03,2.38,2.44,2.27,2.38,14000,2.38,2.44,2.27,2.38,14000,0.0,1.0
2012-12-04,2.39,2.44,2.39,2.44,1900,2.39,2.44,2.39,2.44,1900,0.0,1.0
2012-12-05,2.3405,2.39,2.3405,2.35,7300,2.3405,2.39,2.3405,2.35,7300,0.0,1.0
2012-12-06,2.31,2.32,2.31,2.32,700,2.31,2.32,2.31,2.32,700,0.0,1.0
2012-12-07,2.42,2.44,2.3,2.3,113300,2.42,2.44,2.3,2.3,113300,0.0,1.0
2012-12-10,2.4,2.41,2.3,2.39,13500,2.4,2.41,2.3,2.39,13500,0.0,1.0
2012-12-11,2.4,2.4,2.34,2.38,1800,2.4,2.4,2.34,2.38,1800,0.0,1.0
2012-12-12,2.39,2.39,2.32,2.33,12800,2.39,2.39,2.32,2.33,12800,0.0,1.0
2012-12-13,2.37,2.38,2.25,2.25,9700,2.37,2.38,2.25,2.25,9700,0.0,1.0
2012-12-14,2.4,2.4,2.33,2.37,1800,2.4,2.4,2.33,2.37,1800,0.0,1.0
2012-12-17,2.37,2.38,2.25,2.38,12700,2.37,2.38,2.25,2.38,12700,0.0,1.0
2012-12-18,2.35,2.35,2.29,2.34,5300,2.35,2.35,2.29,2.34,5300,0.0,1.0
2012-12-19,2.41,2.41,2.35,2.35,4400,2.41,2.41,2.35,2.35,4400,0.0,1.0
2012-12-20,2.45,2.69,2.3201,2.37,1040900,2.45,2.69,2.3201,2.37,1040900,0.0,1.0
2012-12-21,2.34,2.42,2.2,2.42,36400,2.34,2.42,2.2,2.42,36400,0.0,1.0
2012-12-24,2.32,2.38,2.32,2.38,1700,2.32,2.38,2.32,2.38,1700,0.0,1.0
2012-12-26,2.27,2.34,2.24,2.34,2000,2.27,2.34,2.24,2.34,2000,0.0,1.0
2012-12-27,2.28,2.33,2.23,2.27,14200,2.28,2.33,2.23,2.27,14200,0.0,1.0
2012-12-28,2.28,2.28,2.28,2.28,0,2.28,2.28,2.28,2.28,0,0.0,1.0
2012-12-31,2.36,2.37,2.31,2.31,12800,2.36,2.37,2.31,2.31,12800,0.0,1.0
2013-01-02,2.4,2.4,2.2814,2.33,9700,2.4,2.4,2.2814,2.33,9700,0.0,1.0
2013-01-03,2.26,2.36,2.25,2.36,4300,2.26,2.36,2.25,2.36,4300,0.0,1.0
2013-01-04,2.29,2.29,2.28,2.29,2100,2.29,2.29,2.28,2.29,2100,0.0,1.0
2013-01-07,2.3,2.31,2.28,2.28,2600,2.3,2.31,2.28,2.28,2600,0.0,1.0
2013-01-08,2.34,2.34,2.31,2.3352,3700,2.34,2.34,2.31,2.3352,3700,0.0,1.0
2013-01-09,2.353,2.36,2.34,2.35,2800,2.353,2.36,2.34,2.35,2800,0.0,1.0
2013-01-10,2.3,2.3799,2.27,2.33,6600,2.3,2.3799,2.27,2.33,6600,0.0,1.0
2013-01-11,2.29,2.32,2.28,2.31,3400,2.29,2.32,2.28,2.31,3400,0.0,1.0
2013-01-14,2.35,2.35,2.2812,2.3,800,2.35,2.35,2.2812,2.3,800,0.0,1.0
2013-01-15,2.28,2.32,2.28,2.32,2500,2.28,2.32,2.28,2.32,2500,0.0,1.0
2013-01-16,2.2899,2.2899,2.25,2.25,6100,2.2899,2.2899,2.25,2.25,6100,0.0,1.0
2013-01-17,2.3,2.3,2.27,2.27,700,2.3,2.3,2.27,2.27,700,0.0,1.0
2013-01-18,2.27,2.31,2.27,2.28,7000,2.27,2.31,2.27,2.28,7000,0.0,1.0
2013-01-22,2.27,2.27,2.27,2.27,0,2.27,2.27,2.27,2.27,0,0.0,1.0
2013-01-23,2.27,2.27,2.27,2.27,0,2.27,2.27,2.27,2.27,0,0.0,1.0
2013-01-24,2.32,2.32,2.26,2.26,11300,2.32,2.32,2.26,2.26,11300,0.0,1.0
2013-01-25,2.32,2.32,2.32,2.32,0,2.32,2.32,2.32,2.32,0,0.0,1.0
2013-01-28,2.27,2.28,2.25,2.25,9300,2.27,2.28,2.25,2.25,9300,0.0,1.0
2013-01-29,2.29,2.29,2.26,2.26,4000,2.29,2.29,2.26,2.26,4000,0.0,1.0
2013-01-30,2.28,2.28,2.28,2.28,200,2.28,2.28,2.28,2.28,200,0.0,1.0
2013-01-31,2.25,2.26,2.25,2.26,1100,2.25,2.26,2.25,2.26,1100,0.0,1.0
2013-02-01,2.2,2.26,2.11,2.26,38300,2.2,2.26,2.11,2.26,38300,0.0,1.0
2013-02-04,2.2,2.2,2.17,2.17,2300,2.2,2.2,2.17,2.17,2300,0.0,1.0
2013-02-05,2.17,2.19,2.15,2.16,14000,2.17,2.19,2.15,2.16,14000,0.0,1.0
2013-02-06,2.18,2.21,2.15,2.19,3900,2.18,2.21,2.15,2.19,3900,0.0,1.0
2013-02-07,2.16,2.17,2.12,2.14,21400,2.16,2.17,2.12,2.14,21400,0.0,1.0
2013-02-08,2.14,2.14,2.14,2.14,900,2.14,2.14,2.14,2.14,900,0.0,1.0
2013-02-11,2.14,2.14,2.12,2.13,2800,2.14,2.14,2.12,2.13,2800,0.0,1.0
2013-02-12,2.2,2.2,2.15,2.15,7100,2.2,2.2,2.15,2.15,7100,0.0,1.0
2013-02-13,2.21,2.21,2.18,2.18,900,2.21,2.21,2.18,2.18,900,0.0,1.0
2013-02-14,2.23,2.23,2.19,2.19,5600,2.23,2.23,2.19,2.19,5600,0.0,1.0
2013-02-15,2.21,2.22,2.1801,2.22,1000,2.21,2.22,2.1801,2.22,1000,0.0,1.0
2013-02-19,2.21,2.22,2.14,2.15,2900,2.21,2.22,2.14,2.15,2900,0.0,1.0
2013-02-20,2.15,2.21,2.15,2.1618,9500,2.15,2.21,2.15,2.1618,9500,0.0,1.0
2013-02-21,2.1,2.15,2.1,2.15,20900,2.1,2.15,2.1,2.15,20900,0.0,1.0
2013-02-22,2.25,2.25,2.1,2.14,8200,2.25,2.25,2.1,2.14,8200,0.0,1.0
2013-02-25,2.2,2.23,2.2,2.2,3100,2.2,2.23,2.2,2.2,3100,0.0,1.0
2013-02-26,2.25,2.25,2.1301,2.2,7600,2.25,2.25,2.1301,2.2,7600,0.0,1.0
2013-02-27,2.22,2.24,2.2,2.2,12800,2.22,2.24,2.2,2.2,12800,0.0,1.0
2013-02-28,2.25,2.25,2.12,2.18,14700,2.25,2.25,2.12,2.18,14700,0.0,1.0
2013-03-01,2.19,2.24,2.1878,2.24,2200,2.19,2.24,2.1878,2.24,2200,0.0,1.0
2013-03-04,2.24,2.25,2.13,2.16,9800,2.24,2.25,2.13,2.16,9800,0.0,1.0
2013-03-05,2.21,2.21,2.21,2.21,400,2.21,2.21,2.21,2.21,400,0.0,1.0
2013-03-06,2.18,2.18,2.17,2.17,500,2.18,2.18,2.17,2.17,500,0.0,1.0
2013-03-07,2.16,2.18,2.16,2.16,5400,2.16,2.18,2.16,2.16,5400,0.0,1.0
2013-03-08,2.15,2.15,2.15,2.15,1600,2.15,2.15,2.15,2.15,1600,0.0,1.0
2013-03-11,2.18,2.18,2.13,2.13,4500,2.18,2.18,2.13,2.13,4500,0.0,1.0
2013-03-12,2.18,2.18,2.18,2.18,0,2.18,2.18,2.18,2.18,0,0.0,1.0
2013-03-13,2.19,2.21,2.19,2.21,2100,2.19,2.21,2.19,2.21,2100,0.0,1.0
2013-03-14,2.16,2.17,2.15,2.15,6400,2.16,2.17,2.15,2.15,6400,0.0,1.0
2013-03-15,2.16,2.16,2.14,2.14,2500,2.16,2.16,2.14,2.14,2500,0.0,1.0
2013-03-18,2.18,2.21,2.18,2.21,6900,2.18,2.21,2.18,2.21,6900,0.0,1.0
2013-03-19,2.1791,2.18,2.1791,2.18,800,2.1791,2.18,2.1791,2.18,800,0.0,1.0
2013-03-20,2.1707,2.18,2.15,2.16,8800,2.1707,2.18,2.15,2.16,8800,0.0,1.0
2013-03-21,2.11,2.17,2.1,2.17,8400,2.11,2.17,2.1,2.17,8400,0.0,1.0
2013-03-22,2.1,2.12,2.1,2.11,3100,2.1,2.12,2.1,2.11,3100,0.0,1.0
2013-03-25,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2013-03-26,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2013-03-27,2.142,2.16,2.1,2.1,1200,2.142,2.16,2.1,2.1,1200,0.0,1.0
2013-03-28,2.16,2.17,2.13,2.13,5700,2.16,2.17,2.13,2.13,5700,0.0,1.0
2013-04-01,2.11,2.15,2.11,2.15,3100,2.11,2.15,2.11,2.15,3100,0.0,1.0
2013-04-02,2.1118,2.1118,2.1118,2.1118,300,2.1118,2.1118,2.1118,2.1118,300,0.0,1.0
2013-04-03,2.1,2.1,2.1,2.1,400,2.1,2.1,2.1,2.1,400,0.0,1.0
2013-04-04,2.1,2.103,2.1,2.103,1800,2.1,2.103,2.1,2.103,1800,0.0,1.0
2013-04-05,2.1,2.14,2.1,2.1,1900,2.1,2.14,2.1,2.1,1900,0.0,1.0
2013-04-08,2.13,2.13,2.11,2.11,200,2.13,2.13,2.11,2.11,200,0.0,1.0
2013-04-09,2.11,2.11,2.11,2.11,800,2.11,2.11,2.11,2.11,800,0.0,1.0
2013-04-10,2.1,2.1,2.1,2.1,3000,2.1,2.1,2.1,2.1,3000,0.0,1.0
2013-04-11,2.1021,2.1021,2.1,2.1,800,2.1021,2.1021,2.1,2.1,800,0.0,1.0
2013-04-12,2.11,2.11,2.11,2.11,500,2.11,2.11,2.11,2.11,500,0.0,1.0
2013-04-15,2.111,2.1124,2.11,2.11,700,2.111,2.1124,2.11,2.11,700,0.0,1.0
2013-04-16,2.11,2.111,2.11,2.11,3200,2.11,2.111,2.11,2.11,3200,0.0,1.0
2013-04-17,2.11,2.11,2.1,2.1,2100,2.11,2.11,2.1,2.1,2100,0.0,1.0
2013-04-18,2.1,2.1205,2.09,2.1205,3200,2.1,2.1205,2.09,2.1205,3200,0.0,1.0
2013-04-19,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2013-04-22,2.11,2.11,2.09,2.09,2200,2.11,2.11,2.09,2.09,2200,0.0,1.0
2013-04-23,2.11,2.1101,2.0945,2.11,15300,2.11,2.1101,2.0945,2.11,15300,0.0,1.0
2013-04-24,2.11,2.11,2.1,2.11,4700,2.11,2.11,2.1,2.11,4700,0.0,1.0
2013-04-25,2.1001,2.11,2.09,2.11,10700,2.1001,2.11,2.09,2.11,10700,0.0,1.0
2013-04-26,2.11,2.11,2.09,2.09,1500,2.11,2.11,2.09,2.09,1500,0.0,1.0
2013-04-29,2.07,2.11,2.07,2.11,3100,2.07,2.11,2.07,2.11,3100,0.0,1.0
2013-04-30,2.13,2.13,2.01,2.03,15590,2.13,2.13,2.01,2.03,15590,0.0,1.0
2013-05-01,2.1,2.1,2.1,2.1,639,2.1,2.1,2.1,2.1,639,0.0,1.0
2013-05-02,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2013-05-03,2.13,2.13,2.13,2.13,10000,2.13,2.13,2.13,2.13,10000,0.0,1.0
2013-05-06,2.04,2.08,2.04,2.08,600,2.04,2.08,2.04,2.08,600,0.0,1.0
2013-05-07,2.05,2.05,2.01,2.03,21900,2.05,2.05,2.01,2.03,21900,0.0,1.0
2013-05-08,2.1,2.1,2.07,2.1,1600,2.1,2.1,2.07,2.1,1600,0.0,1.0
2013-05-09,2.12,2.12,2.05,2.06,11800,2.12,2.12,2.05,2.06,11800,0.0,1.0
2013-05-10,2.17,2.17,2.09,2.12,8300,2.17,2.17,2.09,2.12,8300,0.0,1.0
2013-05-13,2.17,2.17,2.07,2.13,2900,2.17,2.17,2.07,2.13,2900,0.0,1.0
2013-05-14,2.24,2.24,2.02,2.07,7015,2.24,2.24,2.02,2.07,7015,0.0,1.0
2013-05-15,2.18,2.21,2.12,2.21,5000,2.18,2.21,2.12,2.21,5000,0.0,1.0
2013-05-16,2.18,2.18,2.18,2.18,0,2.18,2.18,2.18,2.18,0,0.0,1.0
2013-05-17,2.18,2.18,2.18,2.18,0,2.18,2.18,2.18,2.18,0,0.0,1.0
2013-05-20,2.15,2.15,2.09,2.15,5700,2.15,2.15,2.09,2.15,5700,0.0,1.0
2013-05-21,2.1009,2.13,2.03,2.1,36400,2.1009,2.13,2.03,2.1,36400,0.0,1.0
2013-05-22,2.02,2.08,2.02,2.05,5000,2.02,2.08,2.02,2.05,5000,0.0,1.0
2013-05-23,2.15,2.16,2.02,2.02,8100,2.15,2.16,2.02,2.02,8100,0.0,1.0
2013-05-24,2.09,2.11,2.09,2.1,1200,2.09,2.11,2.09,2.1,1200,0.0,1.0
2013-05-28,2.0868,2.09,2.05,2.05,1000,2.0868,2.09,2.05,2.05,1000,0.0,1.0
2013-05-29,2.05,2.11,2.05,2.11,10500,2.05,2.11,2.05,2.11,10500,0.0,1.0
2013-05-30,2.12,2.12,2.07,2.07,800,2.12,2.12,2.07,2.07,800,0.0,1.0
2013-05-31,2.12,2.1274,2.1,2.1274,1700,2.12,2.1274,2.1,2.1274,1700,0.0,1.0
2013-06-03,2.051,2.0596,2.05,2.05,1900,2.051,2.0596,2.05,2.05,1900,0.0,1.0
2013-06-04,2.05,2.05,2.05,2.05,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2013-06-05,2.03,2.0305,2.03,2.0305,400,2.03,2.0305,2.03,2.0305,400,0.0,1.0
2013-06-06,2.03,2.03,2.02,2.02,1400,2.03,2.03,2.02,2.02,1400,0.0,1.0
2013-06-07,2.06,2.06,2.03,2.048,1200,2.06,2.06,2.03,2.048,1200,0.0,1.0
2013-06-10,2.09,2.11,2.02,2.0224,2400,2.09,2.11,2.02,2.0224,2400,0.0,1.0
2013-06-11,2.09,2.1,2.09,2.1,3300,2.09,2.1,2.09,2.1,3300,0.0,1.0
2013-06-12,2.1,2.11,2.09,2.09,800,2.1,2.11,2.09,2.09,800,0.0,1.0
2013-06-13,2.05,2.1,2.04,2.1,18000,2.05,2.1,2.04,2.1,18000,0.0,1.0
2013-06-14,2.0201,2.05,2.02,2.05,3200,2.0201,2.05,2.02,2.05,3200,0.0,1.0
2013-06-17,2.01,2.032,2.0,2.03,9000,2.01,2.032,2.0,2.03,9000,0.0,1.0
2013-06-18,2.03,2.03,2.03,2.03,100,2.03,2.03,2.03,2.03,100,0.0,1.0
2013-06-19,2.02,2.02,2.02,2.02,400,2.02,2.02,2.02,2.02,400,0.0,1.0
2013-06-20,2.0,2.02,2.0,2.01,5200,2.0,2.02,2.0,2.01,5200,0.0,1.0
2013-06-21,1.98,2.0,1.79,1.93,18000,1.98,2.0,1.79,1.93,18000,0.0,1.0
2013-06-24,1.86,1.97,1.85,1.96,19800,1.86,1.97,1.85,1.96,19800,0.0,1.0
2013-06-25,1.93,1.96,1.89,1.89,2700,1.93,1.96,1.89,1.89,2700,0.0,1.0
2013-06-26,1.89,1.98,1.89,1.97,1100,1.89,1.98,1.89,1.97,1100,0.0,1.0
2013-06-27,1.89,1.91,1.89,1.91,700,1.89,1.91,1.89,1.91,700,0.0,1.0
2013-06-28,1.91,1.93,1.87,1.91,1900,1.91,1.93,1.87,1.91,1900,0.0,1.0
2013-07-01,1.87,1.87,1.8699,1.87,1100,1.87,1.87,1.8699,1.87,1100,0.0,1.0
2013-07-02,1.92,1.93,1.85,1.87,22100,1.92,1.93,1.85,1.87,22100,0.0,1.0
2013-07-03,1.92,1.92,1.92,1.92,0,1.92,1.92,1.92,1.92,0,0.0,1.0
2013-07-05,1.95,2.05,1.851,1.851,800,1.95,2.05,1.851,1.851,800,0.0,1.0
2013-07-08,1.99,2.0,1.97,2.0,10600,1.99,2.0,1.97,2.0,10600,0.0,1.0
2013-07-09,1.98,1.99,1.96,1.99,879,1.98,1.99,1.96,1.99,879,0.0,1.0
2013-07-10,1.98,1.98,1.98,1.98,0,1.98,1.98,1.98,1.98,0,0.0,1.0
2013-07-11,1.95,1.98,1.94,1.97,1100,1.95,1.98,1.94,1.97,1100,0.0,1.0
2013-07-12,1.95,1.95,1.95,1.95,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2013-07-15,1.942,1.942,1.93,1.94,1800,1.942,1.942,1.93,1.94,1800,0.0,1.0
2013-07-16,1.91,1.93,1.91,1.93,2800,1.91,1.93,1.91,1.93,2800,0.0,1.0
2013-07-17,1.88,1.9,1.73,1.899,7800,1.88,1.9,1.73,1.899,7800,0.0,1.0
2013-07-18,1.82,1.92,1.82,1.8524,11100,1.82,1.92,1.82,1.8524,11100,0.0,1.0
2013-07-19,1.85,1.85,1.7618,1.8,1300,1.85,1.85,1.7618,1.8,1300,0.0,1.0
2013-07-22,1.9,1.91,1.84,1.87,2500,1.9,1.91,1.84,1.87,2500,0.0,1.0
2013-07-23,1.9701,1.9701,1.88,1.88,4500,1.9701,1.9701,1.88,1.88,4500,0.0,1.0
2013-07-24,1.97,1.97,1.97,1.97,0,1.97,1.97,1.97,1.97,0,0.0,1.0
2013-07-25,1.99,1.99,1.97,1.97,11100,1.99,1.99,1.97,1.97,11100,0.0,1.0
2013-07-26,2.0,2.0,1.83,1.83,1400,2.0,2.0,1.83,1.83,1400,0.0,1.0
2013-07-29,1.97,1.98,1.97,1.98,1100,1.97,1.98,1.97,1.98,1100,0.0,1.0
2013-07-30,1.95,1.95,1.85,1.91,4100,1.95,1.95,1.85,1.91,4100,0.0,1.0
2013-07-31,1.89,1.97,1.89,1.96,1000,1.89,1.97,1.89,1.96,1000,0.0,1.0
2013-08-01,1.881,1.881,1.881,1.881,200,1.881,1.881,1.881,1.881,200,0.0,1.0
2013-08-02,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
2013-08-05,1.9399,1.9399,1.91,1.91,8400,1.9399,1.9399,1.91,1.91,8400,0.0,1.0
2013-08-06,1.95,1.99,1.86,1.88,2300,1.95,1.99,1.86,1.88,2300,0.0,1.0
2013-08-07,1.95,1.95,1.95,1.95,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2013-08-08,1.95,1.99,1.95,1.99,500,1.95,1.99,1.95,1.99,500,0.0,1.0
2013-08-09,1.919,1.95,1.84,1.87,6600,1.919,1.95,1.84,1.87,6600,0.0,1.0
2013-08-12,1.88,1.89,1.86,1.86,2000,1.88,1.89,1.86,1.86,2000,0.0,1.0
2013-08-13,1.85,1.9101,1.85,1.9,5000,1.85,1.9101,1.85,1.9,5000,0.0,1.0
2013-08-14,1.83,1.84,1.83,1.84,800,1.83,1.84,1.83,1.84,800,0.0,1.0
2013-08-15,1.83,1.83,1.83,1.83,5200,1.83,1.83,1.83,1.83,5200,0.0,1.0
2013-08-16,1.8501,1.87,1.85,1.85,19100,1.8501,1.87,1.85,1.85,19100,0.0,1.0
2013-08-19,1.8896,1.8896,1.85,1.85,36600,1.8896,1.8896,1.85,1.85,36600,0.0,1.0
2013-08-20,1.94,1.94,1.8501,1.8501,4600,1.94,1.94,1.8501,1.8501,4600,0.0,1.0
2013-08-21,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
2013-08-22,1.97,1.97,1.97,1.97,200,1.97,1.97,1.97,1.97,200,0.0,1.0
2013-08-23,1.93,1.96,1.93,1.96,300,1.93,1.96,1.93,1.96,300,0.0,1.0
2013-08-26,1.89,1.9152,1.88,1.88,800,1.89,1.9152,1.88,1.88,800,0.0,1.0
2013-08-27,1.88,1.97,1.88,1.9,1500,1.88,1.97,1.88,1.9,1500,0.0,1.0
2013-08-28,1.91,1.97,1.85,1.88,2400,1.91,1.97,1.85,1.88,2400,0.0,1.0
2013-08-29,1.863,1.95,1.86,1.94,2200,1.863,1.95,1.86,1.94,2200,0.0,1.0
2013-08-30,1.97,2.08,1.88,2.08,1900,1.97,2.08,1.88,2.08,1900,0.0,1.0
2013-09-03,1.87,2.01,1.87,1.994,50800,1.87,2.01,1.87,1.994,50800,0.0,1.0
2013-09-04,1.98,1.98,1.879,1.88,3300,1.98,1.98,1.879,1.88,3300,0.0,1.0
2013-09-05,1.98,1.98,1.98,1.98,0,1.98,1.98,1.98,1.98,0,0.0,1.0
2013-09-06,1.99,2.08,1.9126,2.08,2200,1.99,2.08,1.9126,2.08,2200,0.0,1.0
2013-09-09,2.02,2.02,2.02,2.02,400,2.02,2.02,2.02,2.02,400,0.0,1.0
2013-09-10,1.99,1.99,1.95,1.99,8000,1.99,1.99,1.95,1.99,8000,0.0,1.0
2013-09-11,1.96,1.96,1.96,1.96,400,1.96,1.96,1.96,1.96,400,0.0,1.0
2013-09-12,1.986,1.986,1.96,1.96,600,1.986,1.986,1.96,1.96,600,0.0,1.0
2013-09-13,1.96,1.98,1.95,1.95,1900,1.96,1.98,1.95,1.95,1900,0.0,1.0
2013-09-16,1.95,1.96,1.876,1.96,4300,1.95,1.96,1.876,1.96,4300,0.0,1.0
2013-09-17,1.89,1.94,1.85,1.94,5800,1.89,1.94,1.85,1.94,5800,0.0,1.0
2013-09-18,1.95,1.98,1.94,1.96,1800,1.95,1.98,1.94,1.96,1800,0.0,1.0
2013-09-19,1.93,1.93,1.93,1.93,200,1.93,1.93,1.93,1.93,200,0.0,1.0
2013-09-20,1.8932,1.8932,1.89,1.89,2000,1.8932,1.8932,1.89,1.89,2000,0.0,1.0
2013-09-23,1.8801,1.97,1.88,1.969,2700,1.8801,1.97,1.88,1.969,2700,0.0,1.0
2013-09-24,1.88,1.88,1.88,1.88,300,1.88,1.88,1.88,1.88,300,0.0,1.0
2013-09-25,1.8531,1.8531,1.8531,1.8531,300,1.8531,1.8531,1.8531,1.8531,300,0.0,1.0
2013-09-26,1.88,1.88,1.88,1.88,400,1.88,1.88,1.88,1.88,400,0.0,1.0
2013-09-27,1.85,1.87,1.85,1.87,800,1.85,1.87,1.85,1.87,800,0.0,1.0
2013-09-30,1.89,1.89,1.88,1.88,600,1.89,1.89,1.88,1.88,600,0.0,1.0
2013-10-01,1.87,1.901,1.86,1.9,3400,1.87,1.901,1.86,1.9,3400,0.0,1.0
2013-10-02,1.86,1.86,1.86,1.86,300,1.86,1.86,1.86,1.86,300,0.0,1.0
2013-10-03,1.86,1.86,1.8599,1.8599,7800,1.86,1.86,1.8599,1.8599,7800,0.0,1.0
2013-10-04,1.8929,1.8929,1.88,1.88,6400,1.8929,1.8929,1.88,1.88,6400,0.0,1.0
2013-10-07,1.86,1.86,1.86,1.86,5000,1.86,1.86,1.86,1.86,5000,0.0,1.0
2013-10-08,1.8559,1.8559,1.85,1.85,3400,1.8559,1.8559,1.85,1.85,3400,0.0,1.0
2013-10-09,1.8201,1.86,1.8201,1.8599,4900,1.8201,1.86,1.8201,1.8599,4900,0.0,1.0
2013-10-10,1.82,1.8201,1.8199,1.82,4193,1.82,1.8201,1.8199,1.82,4193,0.0,1.0
2013-10-11,1.87,1.87,1.73,1.81,500,1.87,1.87,1.73,1.81,500,0.0,1.0
2013-10-14,1.79,1.81,1.72,1.72,3483,1.79,1.81,1.72,1.72,3483,0.0,1.0
2013-10-15,1.77,1.77,1.75,1.75,1870,1.77,1.77,1.75,1.75,1870,0.0,1.0
2013-10-16,1.75,1.78,1.73,1.75,5300,1.75,1.78,1.73,1.75,5300,0.0,1.0
2013-10-17,1.75,1.7516,1.7499,1.75,10300,1.75,1.7516,1.7499,1.75,10300,0.0,1.0
2013-10-18,1.73,1.7317,1.73,1.731,2000,1.73,1.7317,1.73,1.731,2000,0.0,1.0
2013-10-21,1.78,1.8,1.72,1.72,13400,1.78,1.8,1.72,1.72,13400,0.0,1.0
2013-10-22,1.8,1.8,1.8,1.8,200,1.8,1.8,1.8,1.8,200,0.0,1.0
2013-10-23,1.84,1.84,1.81,1.81,10300,1.84,1.84,1.81,1.81,10300,0.0,1.0
2013-10-24,1.84,1.84,1.84,1.84,200,1.84,1.84,1.84,1.84,200,0.0,1.0
2013-10-25,1.87,1.88,1.8501,1.87,5400,1.87,1.88,1.8501,1.87,5400,0.0,1.0
2013-10-28,1.89,1.89,1.8899,1.89,3300,1.89,1.89,1.8899,1.89,3300,0.0,1.0
2013-10-29,1.9,1.9,1.9,1.9,100,1.9,1.9,1.9,1.9,100,0.0,1.0
2013-10-30,1.9201,1.9201,1.89,1.902,4000,1.9201,1.9201,1.89,1.902,4000,0.0,1.0
2013-10-31,1.9,1.95,1.9,1.95,300,1.9,1.95,1.9,1.95,300,0.0,1.0
2013-11-01,1.9,1.9001,1.89,1.9,2300,1.9,1.9001,1.89,1.9,2300,0.0,1.0
2013-11-04,1.92,1.92,1.91,1.92,3300,1.92,1.92,1.91,1.92,3300,0.0,1.0
2013-11-05,1.89,1.89,1.89,1.89,100,1.89,1.89,1.89,1.89,100,0.0,1.0
2013-11-06,1.9204,1.93,1.92,1.92,9100,1.9204,1.93,1.92,1.92,9100,0.0,1.0
2013-11-07,1.9099,1.9099,1.9,1.9,3800,1.9099,1.9099,1.9,1.9,3800,0.0,1.0
2013-11-08,1.9,1.91,1.9,1.91,5100,1.9,1.91,1.9,1.91,5100,0.0,1.0
2013-11-11,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2013-11-12,1.89,1.89,1.89,1.89,1400,1.89,1.89,1.89,1.89,1400,0.0,1.0
2013-11-13,1.9399,1.94,1.89,1.89,13200,1.9399,1.94,1.89,1.89,13200,0.0,1.0
2013-11-14,1.937,2.01,1.937,2.01,7000,1.937,2.01,1.937,2.01,7000,0.0,1.0
2013-11-15,1.97,1.99,1.96,1.96,3600,1.97,1.99,1.96,1.96,3600,0.0,1.0
2013-11-18,1.93,1.97,1.87,1.97,16300,1.93,1.97,1.87,1.97,16300,0.0,1.0
2013-11-19,1.89,1.97,1.88,1.96,19300,1.89,1.97,1.88,1.96,19300,0.0,1.0
2013-11-20,1.95,1.95,1.85,1.95,4500,1.95,1.95,1.85,1.95,4500,0.0,1.0
2013-11-21,1.94,1.95,1.851,1.95,13800,1.94,1.95,1.851,1.95,13800,0.0,1.0
2013-11-22,1.94,1.94,1.86,1.88,12300,1.94,1.94,1.86,1.88,12300,0.0,1.0
2013-11-25,1.94,2.0,1.9,1.92,8400,1.94,2.0,1.9,1.92,8400,0.0,1.0
2013-11-26,1.96,1.99,1.9101,1.99,9400,1.96,1.99,1.9101,1.99,9400,0.0,1.0
2013-11-27,1.95,1.97,1.94,1.96,11900,1.95,1.97,1.94,1.96,11900,0.0,1.0
2013-11-29,2.07,2.07,1.94,1.94,6600,2.07,2.07,1.94,1.94,6600,0.0,1.0
2013-12-02,1.98,2.01,1.98,2.0,28700,1.98,2.01,1.98,2.0,28700,0.0,1.0
2013-12-03,1.97,1.97,1.951,1.951,1100,1.97,1.97,1.951,1.951,1100,0.0,1.0
2013-12-04,1.99,2.05,1.91,1.95,47800,1.99,2.05,1.91,1.95,47800,0.0,1.0
2013-12-05,1.99,2.03,1.93,1.93,1100,1.99,2.03,1.93,1.93,1100,0.0,1.0
2013-12-06,1.97,1.97,1.95,1.956,5900,1.97,1.97,1.95,1.956,5900,0.0,1.0
2013-12-09,1.98,2.0,1.98,2.0,900,1.98,2.0,1.98,2.0,900,0.0,1.0
2013-12-10,1.9807,2.0001,1.98,1.99,12500,1.9807,2.0001,1.98,1.99,12500,0.0,1.0
2013-12-11,2.01,2.01,1.95,1.95,2600,2.01,2.01,1.95,1.95,2600,0.0,1.0
2013-12-12,2.0,2.01,1.95,1.99,4300,2.0,2.01,1.95,1.99,4300,0.0,1.0
2013-12-13,1.95,2.02,1.92,1.95,3900,1.95,2.02,1.92,1.95,3900,0.0,1.0
2013-12-16,1.93,2.0,1.93,1.99,14200,1.93,2.0,1.93,1.99,14200,0.0,1.0
2013-12-17,1.87,1.93,1.76,1.9,20300,1.87,1.93,1.76,1.9,20300,0.0,1.0
2013-12-18,1.84,1.85,1.78,1.84,12300,1.84,1.85,1.78,1.84,12300,0.0,1.0
2013-12-19,1.8,1.84,1.74,1.777,900,1.8,1.84,1.74,1.777,900,0.0,1.0
2013-12-20,1.76,1.83,1.73,1.77,9600,1.76,1.83,1.73,1.77,9600,0.0,1.0
2013-12-23,1.67,1.89,1.61,1.78,48400,1.67,1.89,1.61,1.78,48400,0.0,1.0
2013-12-24,1.81,1.81,1.5701,1.67,11700,1.81,1.81,1.5701,1.67,11700,0.0,1.0
2013-12-26,1.8,1.81,1.72,1.75,17700,1.8,1.81,1.72,1.75,17700,0.0,1.0
2013-12-27,1.78,1.78,1.65,1.759,35500,1.78,1.78,1.65,1.759,35500,0.0,1.0
2013-12-30,1.85,1.89,1.74,1.75,15900,1.85,1.89,1.74,1.75,15900,0.0,1.0
2013-12-31,1.99,1.99,1.8,1.8,20000,1.99,1.99,1.8,1.8,20000,0.0,1.0
2014-01-02,1.97,2.04,1.92,2.04,17615,1.97,2.04,1.92,2.04,17615,0.0,1.0
2014-01-03,2.0,2.0,1.97,2.0,1170,2.0,2.0,1.97,2.0,1170,0.0,1.0
2014-01-06,2.04,2.04,1.98,1.99,5000,2.04,2.04,1.98,1.99,5000,0.0,1.0
2014-01-07,1.98,2.03,1.96,2.02,14000,1.98,2.03,1.96,2.02,14000,0.0,1.0
2014-01-08,1.99,1.99,1.9301,1.99,5200,1.99,1.99,1.9301,1.99,5200,0.0,1.0
2014-01-09,1.98,1.98,1.92,1.95,6900,1.98,1.98,1.92,1.95,6900,0.0,1.0
2014-01-10,2.01,2.01,1.92,1.92,500,2.01,2.01,1.92,1.92,500,0.0,1.0
2014-01-13,1.99,1.99,1.95,1.97,3600,1.99,1.99,1.95,1.97,3600,0.0,1.0
2014-01-14,1.99,1.99,1.99,1.99,0,1.99,1.99,1.99,1.99,0,0.0,1.0
2014-01-15,1.99,2.0,1.91,2.0,3500,1.99,2.0,1.91,2.0,3500,0.0,1.0
2014-01-16,1.97,1.989,1.97,1.97,3900,1.97,1.989,1.97,1.97,3900,0.0,1.0
2014-01-17,1.99,1.99,1.93,1.95,700,1.99,1.99,1.93,1.95,700,0.0,1.0
2014-01-21,1.91,1.99,1.84,1.99,11700,1.91,1.99,1.84,1.99,11700,0.0,1.0
2014-01-22,1.95,1.95,1.84,1.94,2200,1.95,1.95,1.84,1.94,2200,0.0,1.0
2014-01-23,1.9,1.94,1.9,1.94,1400,1.9,1.94,1.9,1.94,1400,0.0,1.0
2014-01-24,1.89,1.93,1.89,1.9,1700,1.89,1.93,1.89,1.9,1700,0.0,1.0
2014-01-27,1.9,1.92,1.76,1.89,2400,1.9,1.92,1.76,1.89,2400,0.0,1.0
2014-01-28,1.99,2.0,1.89,1.89,1700,1.99,2.0,1.89,1.89,1700,0.0,1.0
2014-01-29,1.94,1.99,1.81,1.98,12700,1.94,1.99,1.81,1.98,12700,0.0,1.0
2014-01-30,1.97,2.0,1.834,1.834,3700,1.97,2.0,1.834,1.834,3700,0.0,1.0
2014-01-31,2.01,2.01,1.9601,1.99,1900,2.01,2.01,1.9601,1.99,1900,0.0,1.0
2014-02-03,2.05,2.05,2.0,2.01,12800,2.05,2.05,2.0,2.01,12800,0.0,1.0
2014-02-04,2.02,2.05,2.0,2.05,2200,2.02,2.05,2.0,2.05,2200,0.0,1.0
2014-02-05,2.004,2.004,2.001,2.001,900,2.004,2.004,2.001,2.001,900,0.0,1.0
2014-02-06,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2014-02-07,1.97,1.97,1.9301,1.9301,1000,1.97,1.97,1.9301,1.9301,1000,0.0,1.0
2014-02-10,1.9206,1.9206,1.9206,1.9206,500,1.9206,1.9206,1.9206,1.9206,500,0.0,1.0
2014-02-11,1.92,1.92,1.92,1.92,0,1.92,1.92,1.92,1.92,0,0.0,1.0
2014-02-12,1.811,1.97,1.81,1.97,1900,1.811,1.97,1.81,1.97,1900,0.0,1.0
2014-02-13,1.7901,1.87,1.7901,1.81,1400,1.7901,1.87,1.7901,1.81,1400,0.0,1.0
2014-02-14,1.79,1.79,1.79,1.79,0,1.79,1.79,1.79,1.79,0,0.0,1.0
2014-02-18,1.74,1.8,1.74,1.8,2500,1.74,1.8,1.74,1.8,2500,0.0,1.0
2014-02-19,1.95,2.0,1.77,1.78,1100,1.95,2.0,1.77,1.78,1100,0.0,1.0
2014-02-20,1.98,1.98,1.93,1.93,3400,1.98,1.98,1.93,1.93,3400,0.0,1.0
2014-02-21,1.98,2.03,1.95,1.95,500,1.98,2.03,1.95,1.95,500,0.0,1.0
2014-02-24,1.98,1.99,1.89,1.93,3000,1.98,1.99,1.89,1.93,3000,0.0,1.0
2014-02-25,1.98,1.98,1.894,1.894,400,1.98,1.98,1.894,1.894,400,0.0,1.0
2014-02-26,1.96,1.96,1.88,1.93,2800,1.96,1.96,1.88,1.93,2800,0.0,1.0
2014-02-27,1.9,1.99,1.78,1.9611,9900,1.9,1.99,1.78,1.9611,9900,0.0,1.0
2014-02-28,1.9,1.95,1.87,1.95,3400,1.9,1.95,1.87,1.95,3400,0.0,1.0
2014-03-03,1.79,1.92,1.79,1.92,5000,1.79,1.92,1.79,1.92,5000,0.0,1.0
2014-03-04,1.87,1.87,1.75,1.75,1300,1.87,1.87,1.75,1.75,1300,0.0,1.0
2014-03-05,1.97,1.98,1.86,1.87,7800,1.97,1.98,1.86,1.87,7800,0.0,1.0
2014-03-06,1.91,2.03,1.88,1.98,12800,1.91,2.03,1.88,1.98,12800,0.0,1.0
2014-03-07,1.87,1.89,1.86,1.87,2700,1.87,1.89,1.86,1.87,2700,0.0,1.0
2014-03-10,1.86,1.92,1.74,1.82,1700,1.86,1.92,1.74,1.82,1700,0.0,1.0
2014-03-11,1.85,1.94,1.78,1.94,1600,1.85,1.94,1.78,1.94,1600,0.0,1.0
2014-03-12,1.76,1.9,1.67,1.9,84900,1.76,1.9,1.67,1.9,84900,0.0,1.0
2014-03-13,1.8,1.81,1.69,1.76,15600,1.8,1.81,1.69,1.76,15600,0.0,1.0
2014-03-14,1.8,1.8,1.7601,1.7999,2100,1.8,1.8,1.7601,1.7999,2100,0.0,1.0
2014-03-17,1.83,1.83,1.76,1.78,2200,1.83,1.83,1.76,1.78,2200,0.0,1.0
2014-03-18,1.85,1.9,1.84,1.84,1000,1.85,1.9,1.84,1.84,1000,0.0,1.0
2014-03-19,1.88,1.92,1.82,1.8745,31200,1.88,1.92,1.82,1.8745,31200,0.0,1.0
2014-03-20,1.95,1.95,1.81,1.87,10600,1.95,1.95,1.81,1.87,10600,0.0,1.0
2014-03-21,1.95,2.03,1.9,2.01,2200,1.95,2.03,1.9,2.01,2200,0.0,1.0
2014-03-24,1.94,1.94,1.91,1.94,1300,1.94,1.94,1.91,1.94,1300,0.0,1.0
2014-03-25,1.83,2.0,1.82,2.0,2600,1.83,2.0,1.82,2.0,2600,0.0,1.0
2014-03-26,1.86,1.9,1.78,1.85,2300,1.86,1.9,1.78,1.85,2300,0.0,1.0
2014-03-27,1.83,1.96,1.83,1.96,7700,1.83,1.96,1.83,1.96,7700,0.0,1.0
2014-03-28,1.88,1.95,1.77,1.77,3900,1.88,1.95,1.77,1.77,3900,0.0,1.0
2014-03-31,1.92,1.95,1.86,1.95,4300,1.92,1.95,1.86,1.95,4300,0.0,1.0
2014-04-01,2.0,2.0,1.95,1.95,600,2.0,2.0,1.95,1.95,600,0.0,1.0
2014-04-02,1.98,2.0,1.92,1.93,1900,1.98,2.0,1.92,1.93,1900,0.0,1.0
2014-04-03,1.97,2.0,1.89,1.99,3300,1.97,2.0,1.89,1.99,3300,0.0,1.0
2014-04-04,1.99,1.99,1.8801,1.8801,14900,1.99,1.99,1.8801,1.8801,14900,0.0,1.0
2014-04-07,1.99,1.99,1.934,1.98,8500,1.99,1.99,1.934,1.98,8500,0.0,1.0
2014-04-08,1.96,1.99,1.92,1.98,35000,1.96,1.99,1.92,1.98,35000,0.0,1.0
2014-04-09,2.03,2.07,1.98,1.99,16500,2.03,2.07,1.98,1.99,16500,0.0,1.0
2014-04-10,2.06,2.06,2.0,2.06,1000,2.06,2.06,2.0,2.06,1000,0.0,1.0
2014-04-11,2.06,2.06,2.06,2.06,7,2.06,2.06,2.06,2.06,7,0.0,1.0
2014-04-14,2.04,2.06,1.93,2.02,256500,2.04,2.06,1.93,2.02,256500,0.0,1.0
2014-04-15,1.95,2.09,1.91,1.91,372900,1.95,2.09,1.91,1.91,372900,0.0,1.0
2014-04-16,2.06,2.07,1.8899,1.99,86700,2.06,2.07,1.8899,1.99,86700,0.0,1.0
2014-04-17,2.06,2.07,1.92,2.03,156300,2.06,2.07,1.92,2.03,156300,0.0,1.0
2014-04-21,2.09,2.09,1.97,1.98,83000,2.09,2.09,1.97,1.98,83000,0.0,1.0
2014-04-22,1.99,2.08,1.92,2.03,109500,1.99,2.08,1.92,2.03,109500,0.0,1.0
2014-04-23,2.04,2.06,1.93,1.95,74200,2.04,2.06,1.93,1.95,74200,0.0,1.0
2014-04-24,2.07,2.1,1.99,2.05,21800,2.07,2.1,1.99,2.05,21800,0.0,1.0
2014-04-25,2.08,2.1,1.97,2.03,9700,2.08,2.1,1.97,2.03,9700,0.0,1.0
2014-04-28,2.05,2.08,1.99,1.99,3100,2.05,2.08,1.99,1.99,3100,0.0,1.0
2014-04-29,2.02,2.04,1.98,2.01,9500,2.02,2.04,1.98,2.01,9500,0.0,1.0
2014-04-30,2.1,2.1,1.98,2.01,20500,2.1,2.1,1.98,2.01,20500,0.0,1.0
2014-05-01,2.02,2.06,2.0,2.06,12200,2.02,2.06,2.0,2.06,12200,0.0,1.0
2014-05-02,2.05,2.14,2.039,2.14,6800,2.05,2.14,2.039,2.14,6800,0.0,1.0
2014-05-05,2.09,2.12,2.03,2.08,10600,2.09,2.12,2.03,2.08,10600,0.0,1.0
2014-05-06,2.05,2.05,2.04,2.04,1100,2.05,2.05,2.04,2.04,1100,0.0,1.0
2014-05-07,2.07,2.19,1.95,2.07,50500,2.07,2.19,1.95,2.07,50500,0.0,1.0
2014-05-08,2.09,2.09,1.95,2.02,12600,2.09,2.09,1.95,2.02,12600,0.0,1.0
2014-05-09,2.06,2.06,2.01,2.01,14200,2.06,2.06,2.01,2.01,14200,0.0,1.0
2014-05-12,2.13,2.14,2.031,2.031,28900,2.13,2.14,2.031,2.031,28900,0.0,1.0
2014-05-13,2.08,2.08,2.06,2.064,2100,2.08,2.08,2.06,2.064,2100,0.0,1.0
2014-05-14,2.06,2.09,2.0,2.02,13300,2.06,2.09,2.0,2.02,13300,0.0,1.0
2014-05-15,2.1898,2.2,2.11,2.11,70300,2.1898,2.2,2.11,2.11,70300,0.0,1.0
2014-05-16,2.151,2.19,2.13,2.16,27700,2.151,2.19,2.13,2.16,27700,0.0,1.0
2014-05-19,2.15,2.2,2.13,2.13,14600,2.15,2.2,2.13,2.13,14600,0.0,1.0
2014-05-20,2.28,2.31,2.05,2.27,67900,2.28,2.31,2.05,2.27,67900,0.0,1.0
2014-05-21,2.29,2.35,2.14,2.35,564000,2.29,2.35,2.14,2.35,564000,0.0,1.0
2014-05-22,2.25,2.31,2.15,2.24,29000,2.25,2.31,2.15,2.24,29000,0.0,1.0
2014-05-23,2.25,2.29,2.25,2.29,10800,2.25,2.29,2.25,2.29,10800,0.0,1.0
2014-05-27,2.23,2.36,2.16,2.26,17500,2.23,2.36,2.16,2.26,17500,0.0,1.0
2014-05-28,2.23,2.27,2.21,2.27,6900,2.23,2.27,2.21,2.27,6900,0.0,1.0
2014-05-29,2.24,2.32,2.1635,2.32,15800,2.24,2.32,2.1635,2.32,15800,0.0,1.0
2014-05-30,2.33,2.33,2.17,2.2199,14300,2.33,2.33,2.17,2.2199,14300,0.0,1.0
2014-06-02,2.31,2.37,2.23,2.28,31700,2.31,2.37,2.23,2.28,31700,0.0,1.0
2014-06-03,2.29,2.33,2.26,2.33,860300,2.29,2.33,2.26,2.33,860300,0.0,1.0
2014-06-04,2.26,2.28,2.21,2.2596,8400,2.26,2.28,2.21,2.2596,8400,0.0,1.0
2014-06-05,2.27,2.28,2.21,2.25,1600,2.27,2.28,2.21,2.25,1600,0.0,1.0
2014-06-06,2.21,2.3499,2.19,2.34,83200,2.21,2.3499,2.19,2.34,83200,0.0,1.0
2014-06-09,2.24,2.28,2.21,2.22,30000,2.24,2.28,2.21,2.22,30000,0.0,1.0
2014-06-10,2.26,2.27,2.2,2.27,20600,2.26,2.27,2.2,2.27,20600,0.0,1.0
2014-06-11,2.23,2.25,2.19,2.25,11500,2.23,2.25,2.19,2.25,11500,0.0,1.0
2014-06-12,2.34,2.38,2.24,2.26,1068900,2.34,2.38,2.24,2.26,1068900,0.0,1.0
2014-06-13,2.28,2.35,2.25,2.33,50720,2.28,2.35,2.25,2.33,50720,0.0,1.0
2014-06-16,2.2801,2.3699,2.24,2.32,18433,2.2801,2.3699,2.24,2.32,18433,0.0,1.0
2014-06-17,2.27,2.36,2.27,2.36,23200,2.27,2.36,2.27,2.36,23200,0.0,1.0
2014-06-18,2.3,2.36,2.28,2.28,18200,2.3,2.36,2.28,2.28,18200,0.0,1.0
2014-06-19,2.37,2.37,2.3,2.3,24900,2.37,2.37,2.3,2.3,24900,0.0,1.0
2014-06-20,2.48,2.48,2.35,2.39,46000,2.48,2.48,2.35,2.39,46000,0.0,1.0
2014-06-23,2.44,2.5099,2.41,2.46,11300,2.44,2.5099,2.41,2.46,11300,0.0,1.0
2014-06-24,2.38,2.45,2.31,2.44,39400,2.38,2.45,2.31,2.44,39400,0.0,1.0
2014-06-25,2.33,2.47,2.3,2.47,15700,2.33,2.47,2.3,2.47,15700,0.0,1.0
2014-06-26,2.46,2.52,2.41,2.52,16900,2.46,2.52,2.41,2.52,16900,0.0,1.0
2014-06-27,2.45,2.479,2.41,2.41,5100,2.45,2.479,2.41,2.41,5100,0.0,1.0
2014-06-30,2.48,2.48,2.39,2.42,9300,2.48,2.48,2.39,2.42,9300,0.0,1.0
2014-07-01,2.45,2.5199,2.35,2.45,23800,2.45,2.5199,2.35,2.45,23800,0.0,1.0
2014-07-02,2.46,2.46,2.41,2.41,2400,2.46,2.46,2.41,2.41,2400,0.0,1.0
2014-07-03,2.46,2.48,2.26,2.4,4700,2.46,2.48,2.26,2.4,4700,0.0,1.0
2014-07-07,2.47,2.48,2.31,2.45,35200,2.47,2.48,2.31,2.45,35200,0.0,1.0
2014-07-08,2.45,2.48,2.4,2.44,2700,2.45,2.48,2.4,2.44,2700,0.0,1.0
2014-07-09,2.41,2.5,2.39,2.5,5800,2.41,2.5,2.39,2.5,5800,0.0,1.0
2014-07-10,2.44,2.44,2.38,2.42,2700,2.44,2.44,2.38,2.42,2700,0.0,1.0
2014-07-11,2.43,2.43,2.38,2.38,7600,2.43,2.43,2.38,2.38,7600,0.0,1.0
2014-07-14,2.42,2.42,2.3605,2.3605,1700,2.42,2.42,2.3605,2.3605,1700,0.0,1.0
2014-07-15,2.44,2.47,2.3,2.47,67000,2.44,2.47,2.3,2.47,67000,0.0,1.0
2014-07-16,2.43,2.43,2.36,2.41,17400,2.43,2.43,2.36,2.41,17400,0.0,1.0
2014-07-17,2.44,2.44,2.35,2.35,27300,2.44,2.44,2.35,2.35,27300,0.0,1.0
2014-07-18,2.4,2.4,2.33,2.4,30800,2.4,2.4,2.33,2.4,30800,0.0,1.0
2014-07-21,2.39,2.4,2.31,2.4,57700,2.39,2.4,2.31,2.4,57700,0.0,1.0
2014-07-22,2.4,2.4,2.36,2.4,35300,2.4,2.4,2.36,2.4,35300,0.0,1.0
2014-07-23,2.37,2.4,2.33,2.38,6600,2.37,2.4,2.33,2.38,6600,0.0,1.0
2014-07-24,2.4,2.4,2.32,2.37,71200,2.4,2.4,2.32,2.37,71200,0.0,1.0
2014-07-25,2.46,2.46,2.46,2.46,200,2.46,2.46,2.46,2.46,200,0.0,1.0
2014-07-28,2.39,2.4,2.34,2.4,33700,2.39,2.4,2.34,2.4,33700,0.0,1.0
2014-07-29,2.4,2.4,2.388,2.4,3500,2.4,2.4,2.388,2.4,3500,0.0,1.0
2014-07-30,2.4,2.4,2.36,2.36,18000,2.4,2.4,2.36,2.36,18000,0.0,1.0
2014-07-31,2.47,2.5,2.3,2.32,81000,2.47,2.5,2.3,2.32,81000,0.0,1.0
2014-08-01,2.44,2.5,2.34,2.42,20700,2.44,2.5,2.34,2.42,20700,0.0,1.0
2014-08-04,2.4,2.44,2.3401,2.41,19200,2.4,2.44,2.3401,2.41,19200,0.0,1.0
2014-08-05,2.3,2.49,2.26,2.39,80700,2.3,2.49,2.26,2.39,80700,0.0,1.0
2014-08-06,2.35,2.38,2.31,2.37,17200,2.35,2.38,2.31,2.37,17200,0.0,1.0
2014-08-07,2.35,2.4,2.33,2.4,10900,2.35,2.4,2.33,2.4,10900,0.0,1.0
2014-08-08,2.34,2.4,2.31,2.37,25200,2.34,2.4,2.31,2.37,25200,0.0,1.0
2014-08-11,2.34,2.38,2.3,2.33,23300,2.34,2.38,2.3,2.33,23300,0.0,1.0
2014-08-12,2.31,2.32,2.21,2.3,22700,2.31,2.32,2.21,2.3,22700,0.0,1.0
2014-08-13,2.3,2.3,2.26,2.28,1300,2.3,2.3,2.26,2.28,1300,0.0,1.0
2014-08-14,2.29,2.3,2.27,2.28,1800,2.29,2.3,2.27,2.28,1800,0.0,1.0
2014-08-15,2.3134,2.34,2.2,2.34,10800,2.3134,2.34,2.2,2.34,10800,0.0,1.0
2014-08-18,2.32,2.39,2.3,2.36,3300,2.32,2.39,2.3,2.36,3300,0.0,1.0
2014-08-19,2.35,2.37,2.26,2.33,15500,2.35,2.37,2.26,2.33,15500,0.0,1.0
2014-08-20,2.38,2.38,2.3,2.34,8900,2.38,2.38,2.3,2.34,8900,0.0,1.0
2014-08-21,2.38,2.39,2.32,2.32,2900,2.38,2.39,2.32,2.32,2900,0.0,1.0
2014-08-22,2.4,2.4,2.31,2.31,3600,2.4,2.4,2.31,2.31,3600,0.0,1.0
2014-08-25,2.39,2.39,2.3,2.3,700,2.39,2.39,2.3,2.3,700,0.0,1.0
2014-08-26,2.38,2.4,2.31,2.4,26700,2.38,2.4,2.31,2.4,26700,0.0,1.0
2014-08-27,2.38,2.38,2.31,2.32,4500,2.38,2.38,2.31,2.32,4500,0.0,1.0
2014-08-28,2.39,2.4,2.36,2.37,5100,2.39,2.4,2.36,2.37,5100,0.0,1.0
2014-08-29,2.4,2.4,2.35,2.36,3400,2.4,2.4,2.35,2.36,3400,0.0,1.0
2014-09-02,2.38,2.38,2.34,2.37,2000,2.38,2.38,2.34,2.37,2000,0.0,1.0
2014-09-03,2.33,2.37,2.25,2.32,13400,2.33,2.37,2.25,2.32,13400,0.0,1.0
2014-09-04,2.34,2.34,2.29,2.33,5300,2.34,2.34,2.29,2.33,5300,0.0,1.0
2014-09-05,2.3,2.3,2.29,2.3,3100,2.3,2.3,2.29,2.3,3100,0.0,1.0
2014-09-08,2.31,2.31,2.23,2.28,20800,2.31,2.31,2.23,2.28,20800,0.0,1.0
2014-09-09,2.33,2.34,2.28,2.31,11100,2.33,2.34,2.28,2.31,11100,0.0,1.0
2014-09-10,2.3401,2.36,2.33,2.34,3300,2.3401,2.36,2.33,2.34,3300,0.0,1.0
2014-09-11,2.33,2.34,2.3001,2.33,3500,2.33,2.34,2.3001,2.33,3500,0.0,1.0
2014-09-12,2.34,2.34,2.28,2.28,2400,2.34,2.34,2.28,2.28,2400,0.0,1.0
2014-09-15,2.33,2.33,2.32,2.32,1400,2.33,2.33,2.32,2.32,1400,0.0,1.0
2014-09-16,2.33,2.33,2.32,2.33,1300,2.33,2.33,2.32,2.33,1300,0.0,1.0
2014-09-17,2.33,2.33,2.27,2.31,2600,2.33,2.33,2.27,2.31,2600,0.0,1.0
2014-09-18,2.3,2.3,2.2501,2.3,5300,2.3,2.3,2.2501,2.3,5300,0.0,1.0
2014-09-19,2.3,2.3,2.3,2.3,600,2.3,2.3,2.3,2.3,600,0.0,1.0
2014-09-22,2.15,2.26,2.14,2.26,28556,2.15,2.26,2.14,2.26,28556,0.0,1.0
2014-09-23,2.19,2.2,2.1,2.14,19876,2.19,2.2,2.1,2.14,19876,0.0,1.0
2014-09-24,2.18,2.21,2.1301,2.21,2463,2.18,2.21,2.1301,2.21,2463,0.0,1.0
2014-09-25,2.19,2.2,2.09,2.18,5367,2.19,2.2,2.09,2.18,5367,0.0,1.0
2014-09-26,2.18,2.18,2.1201,2.18,6766,2.18,2.18,2.1201,2.18,6766,0.0,1.0
2014-09-29,2.18,2.19,2.15,2.16,1878,2.18,2.19,2.15,2.16,1878,0.0,1.0
2014-09-30,2.21,2.21,2.16,2.19,2900,2.21,2.21,2.16,2.19,2900,0.0,1.0
2014-10-01,2.171,2.18,2.13,2.15,4451,2.171,2.18,2.13,2.15,4451,0.0,1.0
2014-10-02,2.12,2.15,2.06,2.14,12602,2.12,2.15,2.06,2.14,12602,0.0,1.0
2014-10-03,2.13,2.13,2.05,2.11,10950,2.13,2.13,2.05,2.11,10950,0.0,1.0
2014-10-06,2.11,2.15,2.11,2.15,3320,2.11,2.15,2.11,2.15,3320,0.0,1.0
2014-10-07,2.14,2.161,2.11,2.14,2145,2.14,2.161,2.11,2.14,2145,0.0,1.0
2014-10-08,2.14,2.18,2.09,2.11,7449,2.14,2.18,2.09,2.11,7449,0.0,1.0
2014-10-09,2.09,2.1,2.05,2.05,713,2.09,2.1,2.05,2.05,713,0.0,1.0
2014-10-10,2.08,2.09,2.01,2.05,16308,2.08,2.09,2.01,2.05,16308,0.0,1.0
2014-10-13,2.08,2.08,1.94,2.07,14344,2.08,2.08,1.94,2.07,14344,0.0,1.0
2014-10-14,2.03,2.08,1.95,1.95,19864,2.03,2.08,1.95,1.95,19864,0.0,1.0
2014-10-15,1.99,2.01,1.9101,2.01,3153,1.99,2.01,1.9101,2.01,3153,0.0,1.0
2014-10-16,2.05,2.07,1.9301,1.96,8806,2.05,2.07,1.9301,1.96,8806,0.0,1.0
2014-10-17,2.08,2.08,2.01,2.05,1113,2.08,2.08,2.01,2.05,1113,0.0,1.0
2014-10-20,2.09,2.09,2.035,2.05,11018,2.09,2.09,2.035,2.05,11018,0.0,1.0
2014-10-21,2.11,2.16,2.08,2.08,3239,2.11,2.16,2.08,2.08,3239,0.0,1.0
2014-10-22,2.12,2.14,2.06,2.1,7107,2.12,2.14,2.06,2.1,7107,0.0,1.0
2014-10-23,2.1382,2.16,2.07,2.16,11100,2.1382,2.16,2.07,2.16,11100,0.0,1.0
2014-10-24,2.16,2.16,2.05,2.15,2588,2.16,2.16,2.05,2.15,2588,0.0,1.0
2014-10-27,2.16,2.17,2.09,2.16,8602,2.16,2.17,2.09,2.16,8602,0.0,1.0
2014-10-28,2.16,2.17,2.14,2.17,551,2.16,2.17,2.14,2.17,551,0.0,1.0
2014-10-29,2.18,2.18,2.0916,2.0916,1566,2.18,2.18,2.0916,2.0916,1566,0.0,1.0
2014-10-30,2.18,2.18,2.15,2.15,7901,2.18,2.18,2.15,2.15,7901,0.0,1.0
2014-10-31,2.2,2.21,2.16,2.19,9737,2.2,2.21,2.16,2.19,9737,0.0,1.0
2014-11-03,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2014-11-04,2.2,2.2,2.1278,2.1278,443,2.2,2.2,2.1278,2.1278,443,0.0,1.0
2014-11-05,2.19,2.19,2.13,2.13,1491,2.19,2.19,2.13,2.13,1491,0.0,1.0
2014-11-06,2.18,2.18,2.15,2.16,2935,2.18,2.18,2.15,2.16,2935,0.0,1.0
2014-11-07,2.19,2.19,2.16,2.18,1103,2.19,2.19,2.16,2.18,1103,0.0,1.0
2014-11-10,2.18,2.18,2.15,2.15,549,2.18,2.18,2.15,2.15,549,0.0,1.0
2014-11-11,2.17,2.18,2.1501,2.18,1111,2.17,2.18,2.1501,2.18,1111,0.0,1.0
2014-11-12,2.17,2.19,2.1501,2.19,673,2.17,2.19,2.1501,2.19,673,0.0,1.0
2014-11-13,2.15,2.19,1.9,2.1,8088,2.15,2.19,1.9,2.1,8088,0.0,1.0
2014-11-14,2.19,2.19,2.11,2.154,1400,2.19,2.19,2.11,2.154,1400,0.0,1.0
2014-11-17,2.18,2.18,2.05,2.05,12915,2.18,2.18,2.05,2.05,12915,0.0,1.0
2014-11-18,2.17,2.17,1.93,1.93,5378,2.17,2.17,1.93,1.93,5378,0.0,1.0
2014-11-19,2.14,2.18,2.1,2.18,2350,2.14,2.18,2.1,2.18,2350,0.0,1.0
2014-11-20,2.16,2.19,2.02,2.14,19512,2.16,2.19,2.02,2.14,19512,0.0,1.0
2014-11-21,2.17,2.18,2.0936,2.18,3084,2.17,2.18,2.0936,2.18,3084,0.0,1.0
2014-11-24,2.17,2.17,2.0998,2.11,20493,2.17,2.17,2.0998,2.11,20493,0.0,1.0
2014-11-25,2.16,2.18,2.11,2.13,3978,2.16,2.18,2.11,2.13,3978,0.0,1.0
2014-11-26,2.16,2.17,2.12,2.17,8818,2.16,2.17,2.12,2.17,8818,0.0,1.0
2014-11-28,2.2,2.2,2.16,2.16,3300,2.2,2.2,2.16,2.16,3300,0.0,1.0
2014-12-01,2.1,2.18,2.09,2.18,12407,2.1,2.18,2.09,2.18,12407,0.0,1.0
2014-12-02,2.13,2.15,2.08,2.15,9138,2.13,2.15,2.08,2.15,9138,0.0,1.0
2014-12-03,2.14,2.14,2.12,2.12,400,2.14,2.14,2.12,2.12,400,0.0,1.0
2014-12-04,2.09,2.14,2.09,2.1,2439,2.09,2.14,2.09,2.1,2439,0.0,1.0
2014-12-05,2.1,2.13,2.07,2.13,1324,2.1,2.13,2.07,2.13,1324,0.0,1.0
2014-12-08,2.09,2.14,2.05,2.14,17732,2.09,2.14,2.05,2.14,17732,0.0,1.0
2014-12-09,2.1,2.1,2.01,2.01,9257,2.1,2.1,2.01,2.01,9257,0.0,1.0
2014-12-10,2.1,2.1,1.98,2.09,13400,2.1,2.1,1.98,2.09,13400,0.0,1.0
2014-12-11,2.04,2.05,1.94,2.05,60456,2.04,2.05,1.94,2.05,60456,0.0,1.0
2014-12-12,2.04,2.04,2.04,2.04,0,2.04,2.04,2.04,2.04,0,0.0,1.0
2014-12-15,2.03,2.03,1.91,2.03,14194,2.03,2.03,1.91,2.03,14194,0.0,1.0
2014-12-16,2.03,2.03,2.03,2.03,0,2.03,2.03,2.03,2.03,0,0.0,1.0
2014-12-17,1.97,2.01,1.9532,2.01,5475,1.97,2.01,1.9532,2.01,5475,0.0,1.0
2014-12-18,1.99,1.99,1.97,1.99,8412,1.99,1.99,1.97,1.99,8412,0.0,1.0
2014-12-19,1.99,2.0,1.97,1.99,5579,1.99,2.0,1.97,1.99,5579,0.0,1.0
2014-12-22,2.01,2.01,1.96,2.01,1694,2.01,2.01,1.96,2.01,1694,0.0,1.0
2014-12-23,1.98,2.0,1.95,2.0,1547,1.98,2.0,1.95,2.0,1547,0.0,1.0
2014-12-24,2.0,2.0,2.0,2.0,1189,2.0,2.0,2.0,2.0,1189,0.0,1.0
2014-12-26,1.99,1.99,1.99,1.99,4400,1.99,1.99,1.99,1.99,4400,0.0,1.0
2014-12-29,1.99,1.99,1.878,1.878,12007,1.99,1.99,1.878,1.878,12007,0.0,1.0
2014-12-30,2.02,2.02,1.8747,1.8747,11034,2.02,2.02,1.8747,1.8747,11034,0.0,1.0
2014-12-31,2.1,2.1,1.9301,1.99,25823,2.1,2.1,1.9301,1.99,25823,0.0,1.0
2015-01-02,2.1,2.1,2.1,2.1,2,2.1,2.1,2.1,2.1,2,0.0,1.0
2015-01-05,2.06,2.09,1.96,2.09,1850,2.06,2.09,1.96,2.09,1850,0.0,1.0
2015-01-06,2.02,2.07,2.0,2.0,8010,2.02,2.07,2.0,2.0,8010,0.0,1.0
2015-01-07,2.05,2.05,2.0,2.0,1108,2.05,2.05,2.0,2.0,1108,0.0,1.0
2015-01-08,2.05,2.06,1.96,1.97,22594,2.05,2.06,1.96,1.97,22594,0.0,1.0
2015-01-09,2.03,2.06,1.9,2.06,10618,2.03,2.06,1.9,2.06,10618,0.0,1.0
2015-01-12,1.99,2.03,1.9738,1.977,2421,1.99,2.03,1.9738,1.977,2421,0.0,1.0
2015-01-13,2.0,2.07,2.0,2.07,800,2.0,2.07,2.0,2.07,800,0.0,1.0
2015-01-14,2.01,2.05,1.9,2.05,13929,2.01,2.05,1.9,2.05,13929,0.0,1.0
2015-01-15,2.03,2.03,1.9,1.97,11656,2.03,2.03,1.9,1.97,11656,0.0,1.0
2015-01-16,2.03,2.03,2.03,2.03,80,2.03,2.03,2.03,2.03,80,0.0,1.0
2015-01-20,2.02,2.03,1.98,1.98,1461,2.02,2.03,1.98,1.98,1461,0.0,1.0
2015-01-21,2.02,2.02,2.02,2.02,0,2.02,2.02,2.02,2.02,0,0.0,1.0
2015-01-22,2.02,2.02,2.0,2.0,300,2.02,2.02,2.0,2.0,300,0.0,1.0
2015-01-23,2.03,2.03,1.94,2.0099,2522,2.03,2.03,1.94,2.0099,2522,0.0,1.0
2015-01-26,1.96,1.97,1.86,1.9,7206,1.96,1.97,1.86,1.9,7206,0.0,1.0
2015-01-27,1.99,1.99,1.94,1.94,400,1.99,1.99,1.94,1.94,400,0.0,1.0
2015-01-28,1.99,1.99,1.89,1.96,4789,1.99,1.99,1.89,1.96,4789,0.0,1.0
2015-01-29,1.98,2.0,1.86,1.94,8721,1.98,2.0,1.86,1.94,8721,0.0,1.0
2015-01-30,1.97,1.98,1.85,1.95,16031,1.97,1.98,1.85,1.95,16031,0.0,1.0
2015-02-02,1.97,1.97,1.97,1.97,0,1.97,1.97,1.97,1.97,0,0.0,1.0
2015-02-03,1.96,1.97,1.9,1.96,22416,1.96,1.97,1.9,1.96,22416,0.0,1.0
2015-02-04,1.95,1.95,1.9,1.92,7864,1.95,1.95,1.9,1.92,7864,0.0,1.0
2015-02-05,1.95,1.95,1.9,1.95,892,1.95,1.95,1.9,1.95,892,0.0,1.0
2015-02-06,1.93,1.96,1.87,1.96,6270,1.93,1.96,1.87,1.96,6270,0.0,1.0
2015-02-09,1.96,1.96,1.8832,1.8832,1956,1.96,1.96,1.8832,1.8832,1956,0.0,1.0
2015-02-10,1.95,1.95,1.95,1.95,200,1.95,1.95,1.95,1.95,200,0.0,1.0
2015-02-11,1.95,1.95,1.95,1.95,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2015-02-12,1.97,1.97,1.97,1.97,100,1.97,1.97,1.97,1.97,100,0.0,1.0
2015-02-13,1.96,1.96,1.911,1.911,384,1.96,1.96,1.911,1.911,384,0.0,1.0
2015-02-17,1.92,1.95,1.84,1.93,16842,1.92,1.95,1.84,1.93,16842,0.0,1.0
2015-02-18,1.95,1.95,1.878,1.95,443,1.95,1.95,1.878,1.95,443,0.0,1.0
2015-02-19,1.95,1.95,1.95,1.95,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2015-02-20,1.94,1.94,1.86,1.86,601,1.94,1.94,1.86,1.86,601,0.0,1.0
2015-02-23,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
2015-02-24,1.93,1.94,1.86,1.94,3797,1.93,1.94,1.86,1.94,3797,0.0,1.0
2015-02-25,1.93,1.93,1.93,1.93,0,1.93,1.93,1.93,1.93,0,0.0,1.0
2015-02-26,1.94,1.94,1.89,1.89,7935,1.94,1.94,1.89,1.89,7935,0.0,1.0
2015-02-27,1.97,1.97,1.87,1.87,7301,1.97,1.97,1.87,1.87,7301,0.0,1.0
2015-03-02,1.97,1.97,1.97,1.97,3,1.97,1.97,1.97,1.97,3,0.0,1.0
2015-03-03,1.98,2.015,1.9,2.015,2300,1.98,2.015,1.9,2.015,2300,0.0,1.0
2015-03-04,1.94,2.03,1.88,2.03,2568,1.94,2.03,1.88,2.03,2568,0.0,1.0
2015-03-05,1.92,1.96,1.89,1.96,1019,1.92,1.96,1.89,1.96,1019,0.0,1.0
2015-03-06,1.96,1.97,1.87,1.93,7377,1.96,1.97,1.87,1.93,7377,0.0,1.0
2015-03-09,1.96,1.96,1.96,1.96,0,1.96,1.96,1.96,1.96,0,0.0,1.0
2015-03-10,1.95,1.96,1.901,1.96,1530,1.95,1.96,1.901,1.96,1530,0.0,1.0
2015-03-11,1.95,1.95,1.9,1.9,203,1.95,1.95,1.9,1.9,203,0.0,1.0
2015-03-12,1.92,1.92,1.92,1.92,100,1.92,1.92,1.92,1.92,100,0.0,1.0
2015-03-13,1.9485,1.97,1.9,1.96,2400,1.9485,1.97,1.9,1.96,2400,0.0,1.0
2015-03-16,1.9,1.95,1.9,1.95,200,1.9,1.95,1.9,1.95,200,0.0,1.0
2015-03-17,1.96,1.96,1.9,1.9,300,1.96,1.96,1.9,1.9,300,0.0,1.0
2015-03-18,1.96,1.96,1.96,1.96,0,1.96,1.96,1.96,1.96,0,0.0,1.0
2015-03-19,1.92,1.96,1.92,1.96,200,1.92,1.96,1.92,1.96,200,0.0,1.0
2015-03-20,1.96,1.96,1.91,1.92,1394,1.96,1.96,1.91,1.92,1394,0.0,1.0
2015-03-23,1.94,1.95,1.9,1.91,2349,1.94,1.95,1.9,1.91,2349,0.0,1.0
2015-03-24,1.94,1.94,1.94,1.94,5,1.94,1.94,1.94,1.94,5,0.0,1.0
2015-03-25,1.9399,1.95,1.939,1.939,1355,1.9399,1.95,1.939,1.939,1355,0.0,1.0
2015-03-26,1.93,1.93,1.86,1.9299,8029,1.93,1.93,1.86,1.9299,8029,0.0,1.0
2015-03-27,1.93,1.93,1.87,1.87,4279,1.93,1.93,1.87,1.87,4279,0.0,1.0
2015-03-30,1.93,1.93,1.93,1.93,15,1.93,1.93,1.93,1.93,15,0.0,1.0
2015-03-31,1.95,1.95,1.95,1.95,204,1.95,1.95,1.95,1.95,204,0.0,1.0
2015-04-01,1.9442,1.9442,1.9442,1.9442,560,1.9442,1.9442,1.9442,1.9442,560,0.0,1.0
2015-04-02,1.9442,1.9442,1.9442,1.9442,0,1.9442,1.9442,1.9442,1.9442,0,0.0,1.0
2015-04-06,1.95,1.95,1.92,1.92,800,1.95,1.95,1.92,1.92,800,0.0,1.0
2015-04-07,1.922,1.922,1.92,1.92,1161,1.922,1.922,1.92,1.92,1161,0.0,1.0
2015-04-08,1.922,1.922,1.922,1.922,0,1.922,1.922,1.922,1.922,0,0.0,1.0
2015-04-09,1.84,1.91,1.8396,1.88,12107,1.84,1.91,1.8396,1.88,12107,0.0,1.0
2015-04-10,1.91,1.92,1.85,1.85,4815,1.91,1.92,1.85,1.85,4815,0.0,1.0
2015-04-13,1.9312,1.95,1.67,1.95,1788,1.9312,1.95,1.67,1.95,1788,0.0,1.0
2015-04-14,1.86,1.86,1.86,1.86,812,1.86,1.86,1.86,1.86,812,0.0,1.0
2015-04-15,1.91,1.91,1.91,1.91,405,1.91,1.91,1.91,1.91,405,0.0,1.0
2015-04-16,1.9,1.9,1.86,1.9,2500,1.9,1.9,1.86,1.9,2500,0.0,1.0
2015-04-17,1.92,1.92,1.84,1.87,3522,1.92,1.92,1.84,1.87,3522,0.0,1.0
2015-04-20,1.92,1.92,1.92,1.92,100,1.92,1.92,1.92,1.92,100,0.0,1.0
2015-04-21,1.92,1.92,1.92,1.92,0,1.92,1.92,1.92,1.92,0,0.0,1.0
2015-04-22,1.92,1.93,1.9,1.93,800,1.92,1.93,1.9,1.93,800,0.0,1.0
2015-04-23,1.91,1.91,1.85,1.85,7442,1.91,1.91,1.85,1.85,7442,0.0,1.0
2015-04-24,1.9,1.9,1.88,1.88,5217,1.9,1.9,1.88,1.88,5217,0.0,1.0
2015-04-27,1.92,1.95,1.88,1.95,1816,1.92,1.95,1.88,1.95,1816,0.0,1.0
2015-04-28,1.92,1.94,1.92,1.94,296,1.92,1.94,1.92,1.94,296,0.0,1.0
2015-04-29,1.95,1.95,1.86,1.86,823,1.95,1.95,1.86,1.86,823,0.0,1.0
2015-04-30,1.94,1.96,1.84,1.94,7232,1.94,1.96,1.84,1.94,7232,0.0,1.0
2015-05-01,1.96,1.96,1.9105,1.9105,1397,1.96,1.96,1.9105,1.9105,1397,0.0,1.0
2015-05-04,1.94,1.95,1.87,1.87,1193,1.94,1.95,1.87,1.87,1193,0.0,1.0
2015-05-05,1.95,1.95,1.86,1.8601,3500,1.95,1.95,1.86,1.8601,3500,0.0,1.0
2015-05-06,1.95,1.95,1.86,1.861,1125,1.95,1.95,1.86,1.861,1125,0.0,1.0
2015-05-07,1.95,1.95,1.83,1.95,5361,1.95,1.95,1.83,1.95,5361,0.0,1.0
2015-05-08,1.95,1.95,1.91,1.95,3623,1.95,1.95,1.91,1.95,3623,0.0,1.0
2015-05-11,1.95,1.95,1.851,1.95,4757,1.95,1.95,1.851,1.95,4757,0.0,1.0
2015-05-12,1.95,1.95,1.91,1.95,400,1.95,1.95,1.91,1.95,400,0.0,1.0
2015-05-13,1.95,1.95,1.91,1.95,2444,1.95,1.95,1.91,1.95,2444,0.0,1.0
2015-05-14,1.93,1.96,1.9,1.96,7900,1.93,1.96,1.9,1.96,7900,0.0,1.0
2015-05-15,1.97,1.97,1.84,1.84,2772,1.97,1.97,1.84,1.84,2772,0.0,1.0
2015-05-18,1.95,1.95,1.87,1.87,3400,1.95,1.95,1.87,1.87,3400,0.0,1.0
2015-05-19,1.94,1.94,1.79,1.863,6032,1.94,1.94,1.79,1.863,6032,0.0,1.0
2015-05-20,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
2015-05-21,1.93,1.94,1.75,1.87,13100,1.93,1.94,1.75,1.87,13100,0.0,1.0
2015-05-22,1.93,1.93,1.93,1.93,0,1.93,1.93,1.93,1.93,0,0.0,1.0
2015-05-26,1.93,1.93,1.93,1.93,0,1.93,1.93,1.93,1.93,0,0.0,1.0
2015-05-27,1.93,1.93,1.93,1.93,0,1.93,1.93,1.93,1.93,0,0.0,1.0
2015-05-28,1.92,1.92,1.9,1.9,2698,1.92,1.92,1.9,1.9,2698,0.0,1.0
2015-05-29,1.96,1.97,1.9,1.92,8193,1.96,1.97,1.9,1.92,8193,0.0,1.0
2015-06-01,1.96,1.96,1.83,1.95,12499,1.96,1.96,1.83,1.95,12499,0.0,1.0
2015-06-02,1.95,1.95,1.94,1.94,7242,1.95,1.95,1.94,1.94,7242,0.0,1.0
2015-06-03,1.9399,1.97,1.89,1.95,5056,1.9399,1.97,1.89,1.95,5056,0.0,1.0
2015-06-04,1.9399,1.9399,1.9399,1.9399,164,1.9399,1.9399,1.9399,1.9399,164,0.0,1.0
2015-06-05,1.95,1.95,1.95,1.95,112,1.95,1.95,1.95,1.95,112,0.0,1.0
2015-06-08,1.96,1.96,1.86,1.86,2599,1.96,1.96,1.86,1.86,2599,0.0,1.0
2015-06-09,1.88,1.93,1.88,1.93,604,1.88,1.93,1.88,1.93,604,0.0,1.0
2015-06-10,1.92,1.93,1.89,1.93,900,1.92,1.93,1.89,1.93,900,0.0,1.0
2015-06-11,1.93,1.93,1.89,1.93,614,1.93,1.93,1.89,1.93,614,0.0,1.0
2015-06-12,1.89,1.89,1.89,1.89,100,1.89,1.89,1.89,1.89,100,0.0,1.0
2015-06-15,1.93,1.93,1.89,1.89,1401,1.93,1.93,1.89,1.89,1401,0.0,1.0
2015-06-16,1.91,1.91,1.81,1.882,1782,1.91,1.91,1.81,1.882,1782,0.0,1.0
2015-06-17,1.89,1.9,1.85,1.899,17600,1.89,1.9,1.85,1.899,17600,0.0,1.0
2015-06-18,1.8499,1.89,1.83,1.89,19239,1.8499,1.89,1.83,1.89,19239,0.0,1.0
2015-06-19,1.86,1.86,1.82,1.83,16146,1.86,1.86,1.82,1.83,16146,0.0,1.0
2015-06-22,1.88,1.88,1.87,1.87,400,1.88,1.88,1.87,1.87,400,0.0,1.0
2015-06-23,1.91,1.91,1.91,1.91,397,1.91,1.91,1.91,1.91,397,0.0,1.0
2015-06-24,1.88,1.92,1.83,1.92,1115,1.88,1.92,1.83,1.92,1115,0.0,1.0
2015-06-25,1.84,1.87,1.8,1.832,17194,1.84,1.87,1.8,1.832,17194,0.0,1.0
2015-06-26,1.85,1.91,1.82,1.91,576,1.85,1.91,1.82,1.91,576,0.0,1.0
2015-06-29,1.92,1.92,1.77,1.77,2133,1.92,1.92,1.77,1.77,2133,0.0,1.0
2015-06-30,1.9,1.93,1.8,1.8,3443,1.9,1.93,1.8,1.8,3443,0.0,1.0
2015-07-01,1.84,1.86,1.8,1.81,5011,1.84,1.86,1.8,1.81,5011,0.0,1.0
2015-07-02,1.92,1.92,1.92,1.92,235,1.92,1.92,1.92,1.92,235,0.0,1.0
2015-07-06,1.89,1.9,1.8154,1.85,3399,1.89,1.9,1.8154,1.85,3399,0.0,1.0
2015-07-07,1.85,1.85,1.85,1.85,100,1.85,1.85,1.85,1.85,100,0.0,1.0
2015-07-08,1.85,1.87,1.75,1.87,1410,1.85,1.87,1.75,1.87,1410,0.0,1.0
2015-07-09,1.86,1.9,1.86,1.9,300,1.86,1.9,1.86,1.9,300,0.0,1.0
2015-07-10,1.78,1.7801,1.78,1.78,700,1.78,1.7801,1.78,1.78,700,0.0,1.0
2015-07-13,1.84,1.9,1.84,1.85,1314,1.84,1.9,1.84,1.85,1314,0.0,1.0
2015-07-14,1.8,1.8,1.8,1.8,100,1.8,1.8,1.8,1.8,100,0.0,1.0
2015-07-15,1.8,1.86,1.8,1.86,200,1.8,1.86,1.8,1.86,200,0.0,1.0
2015-07-16,1.8,1.8383,1.8,1.8383,1300,1.8,1.8383,1.8,1.8383,1300,0.0,1.0
2015-07-17,1.86,1.86,1.77,1.85,1106,1.86,1.86,1.77,1.85,1106,0.0,1.0
2015-07-20,1.77,1.9,1.73,1.84,105723,1.77,1.9,1.73,1.84,105723,0.0,1.0
2015-07-21,1.79,1.85,1.732,1.85,15960,1.79,1.85,1.732,1.85,15960,0.0,1.0
2015-07-22,1.85,1.87,1.79,1.82,700,1.85,1.87,1.79,1.82,700,0.0,1.0
2015-07-23,1.78,1.9,1.75,1.9,2592,1.78,1.9,1.75,1.9,2592,0.0,1.0
2015-07-24,1.82,1.87,1.78,1.78,15976,1.82,1.87,1.78,1.78,15976,0.0,1.0
2015-07-27,1.83,1.87,1.7601,1.87,1225,1.83,1.87,1.7601,1.87,1225,0.0,1.0
2015-07-28,1.86,1.86,1.76,1.77,2230,1.86,1.86,1.76,1.77,2230,0.0,1.0
2015-07-29,1.85,1.86,1.85,1.86,1100,1.85,1.86,1.85,1.86,1100,0.0,1.0
2015-07-30,1.79,1.88,1.79,1.88,200,1.79,1.88,1.79,1.88,200,0.0,1.0
2015-07-31,1.88,1.89,1.773,1.87,12620,1.88,1.89,1.773,1.87,12620,0.0,1.0
2015-08-03,1.81,1.822,1.81,1.822,1200,1.81,1.822,1.81,1.822,1200,0.0,1.0
2015-08-04,1.77,1.8,1.68,1.77,5534,1.77,1.8,1.68,1.77,5534,0.0,1.0
2015-08-05,1.8,1.8,1.75,1.8,300,1.8,1.8,1.75,1.8,300,0.0,1.0
2015-08-06,1.77,1.8,1.74,1.751,1602,1.77,1.8,1.74,1.751,1602,0.0,1.0
2015-08-07,1.76,1.76,1.74,1.76,7600,1.76,1.76,1.74,1.76,7600,0.0,1.0
2015-08-10,1.72,1.93,1.55,1.799,31813,1.72,1.93,1.55,1.799,31813,0.0,1.0
2015-08-11,1.71,1.71,1.61,1.7,1603,1.71,1.71,1.61,1.7,1603,0.0,1.0
2015-08-12,1.71,1.71,1.71,1.71,22,1.71,1.71,1.71,1.71,22,0.0,1.0
2015-08-13,1.71,1.77,1.66,1.67,7302,1.71,1.77,1.66,1.67,7302,0.0,1.0
2015-08-14,1.76,1.76,1.76,1.76,100,1.76,1.76,1.76,1.76,100,0.0,1.0
2015-08-17,1.76,1.76,1.76,1.76,1,1.76,1.76,1.76,1.76,1,0.0,1.0
2015-08-18,1.78,1.78,1.76,1.77,1000,1.78,1.78,1.76,1.77,1000,0.0,1.0
2015-08-19,1.79,1.85,1.77,1.83,7200,1.79,1.85,1.77,1.83,7200,0.0,1.0
2015-08-20,1.81,1.82,1.77,1.82,701,1.81,1.82,1.77,1.82,701,0.0,1.0
2015-08-21,1.81,1.81,1.81,1.81,10,1.81,1.81,1.81,1.81,10,0.0,1.0
2015-08-24,1.81,1.82,1.7201,1.732,4301,1.81,1.82,1.7201,1.732,4301,0.0,1.0
2015-08-25,1.75,1.82,1.66,1.77,14136,1.75,1.82,1.66,1.77,14136,0.0,1.0
2015-08-26,1.77,1.8,1.73,1.8,3892,1.77,1.8,1.73,1.8,3892,0.0,1.0
2015-08-27,1.784,1.79,1.66,1.71,9400,1.784,1.79,1.66,1.71,9400,0.0,1.0
2015-08-28,1.8,1.8,1.8,1.8,200,1.8,1.8,1.8,1.8,200,0.0,1.0
2015-08-31,1.93,1.93,1.79,1.8,7304,1.93,1.93,1.79,1.8,7304,0.0,1.0
2015-09-01,1.83,1.83,1.8,1.8,1435,1.83,1.83,1.8,1.8,1435,0.0,1.0
2015-09-02,1.92,1.93,1.67,1.77,40057,1.92,1.93,1.67,1.77,40057,0.0,1.0
2015-09-03,1.8315,1.88,1.82,1.8399,8722,1.8315,1.88,1.82,1.8399,8722,0.0,1.0
2015-09-04,1.799,1.91,1.76,1.91,5366,1.799,1.91,1.76,1.91,5366,0.0,1.0
2015-09-08,1.82,1.86,1.8199,1.8199,3618,1.82,1.86,1.8199,1.8199,3618,0.0,1.0
2015-09-09,1.88,1.89,1.8001,1.89,518,1.88,1.89,1.8001,1.89,518,0.0,1.0
2015-09-10,1.8,1.87,1.72,1.807,17902,1.8,1.87,1.72,1.807,17902,0.0,1.0
2015-09-11,1.84,1.84,1.78,1.8,2800,1.84,1.84,1.78,1.8,2800,0.0,1.0
2015-09-14,1.84,1.85,1.79,1.79,557,1.84,1.85,1.79,1.79,557,0.0,1.0
2015-09-15,1.8,1.85,1.73,1.7899,20109,1.8,1.85,1.73,1.7899,20109,0.0,1.0
2015-09-16,1.78,1.78,1.78,1.78,101,1.78,1.78,1.78,1.78,101,0.0,1.0
2015-09-17,1.78,1.78,1.7,1.73,1311,1.78,1.78,1.7,1.73,1311,0.0,1.0
2015-09-18,1.73,1.78,1.6801,1.78,6102,1.73,1.78,1.6801,1.78,6102,0.0,1.0
2015-09-21,1.77,1.77,1.77,1.77,451,1.77,1.77,1.77,1.77,451,0.0,1.0
2015-09-22,1.77,1.77,1.7101,1.7101,741,1.77,1.77,1.7101,1.7101,741,0.0,1.0
2015-09-23,1.8,1.8,1.71,1.745,6953,1.8,1.8,1.71,1.745,6953,0.0,1.0
2015-09-24,1.76,1.79,1.68,1.711,3866,1.76,1.79,1.68,1.711,3866,0.0,1.0
2015-09-25,1.76,1.76,1.7101,1.7101,1312,1.76,1.76,1.7101,1.7101,1312,0.0,1.0
2015-09-28,1.7,1.78,1.6308,1.75,4787,1.7,1.78,1.6308,1.75,4787,0.0,1.0
2015-09-29,1.68,1.73,1.62,1.73,8044,1.68,1.73,1.62,1.73,8044,0.0,1.0
2015-09-30,1.75,1.75,1.55,1.73,42367,1.75,1.75,1.55,1.73,42367,0.0,1.0
2015-10-01,1.7,1.73,1.66,1.71,2900,1.7,1.73,1.66,1.71,2900,0.0,1.0
2015-10-02,1.73,1.73,1.73,1.73,100,1.73,1.73,1.73,1.73,100,0.0,1.0
2015-10-05,1.72,1.73,1.7,1.71,7230,1.72,1.73,1.7,1.71,7230,0.0,1.0
2015-10-06,1.7,1.7,1.7,1.7,1524,1.7,1.7,1.7,1.7,1524,0.0,1.0
2015-10-07,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2015-10-08,1.71,1.73,1.69,1.73,1323,1.71,1.73,1.69,1.73,1323,0.0,1.0
2015-10-09,1.68,1.69,1.57,1.69,2590,1.68,1.69,1.57,1.69,2590,0.0,1.0
2015-10-12,1.69,1.72,1.69,1.69,1437,1.69,1.72,1.69,1.69,1437,0.0,1.0
2015-10-13,1.56,1.6956,1.56,1.6701,6443,1.56,1.6956,1.56,1.6701,6443,0.0,1.0
2015-10-14,1.62,1.64,1.58,1.61,4254,1.62,1.64,1.58,1.61,4254,0.0,1.0
2015-10-15,1.69,1.7,1.6,1.64,7795,1.69,1.7,1.6,1.64,7795,0.0,1.0
2015-10-16,1.72,1.72,1.7,1.72,400,1.72,1.72,1.7,1.72,400,0.0,1.0
2015-10-19,1.72,1.72,1.6752,1.6752,378,1.72,1.72,1.6752,1.6752,378,0.0,1.0
2015-10-20,1.69,1.69,1.65,1.65,509,1.69,1.69,1.65,1.65,509,0.0,1.0
2015-10-21,1.69,1.69,1.69,1.69,0,1.69,1.69,1.69,1.69,0,0.0,1.0
2015-10-22,1.6789,1.73,1.57,1.73,9365,1.6789,1.73,1.57,1.73,9365,0.0,1.0
2015-10-23,1.69,1.69,1.64,1.68,1435,1.69,1.69,1.64,1.68,1435,0.0,1.0
2015-10-26,1.7,1.7,1.621,1.621,489,1.7,1.7,1.621,1.621,489,0.0,1.0
2015-10-27,1.69,1.69,1.67,1.67,415,1.69,1.69,1.67,1.67,415,0.0,1.0
2015-10-28,1.69,1.69,1.69,1.69,65,1.69,1.69,1.69,1.69,65,0.0,1.0
2015-10-29,1.71,1.73,1.71,1.73,3385,1.71,1.73,1.71,1.73,3385,0.0,1.0
2015-10-30,1.72,1.73,1.69,1.72,3788,1.72,1.73,1.69,1.72,3788,0.0,1.0
2015-11-02,1.7,1.7,1.67,1.7,6593,1.7,1.7,1.67,1.7,6593,0.0,1.0
2015-11-03,1.69,1.72,1.6809,1.72,300,1.69,1.72,1.6809,1.72,300,0.0,1.0
2015-11-04,1.71,1.71,1.7,1.7,300,1.71,1.71,1.7,1.7,300,0.0,1.0
2015-11-05,1.67,1.71,1.62,1.6401,3276,1.67,1.71,1.62,1.6401,3276,0.0,1.0
2015-11-06,1.66,1.66,1.66,1.66,515,1.66,1.66,1.66,1.66,515,0.0,1.0
2015-11-09,1.56,1.69,1.55,1.69,6286,1.56,1.69,1.55,1.69,6286,0.0,1.0
2015-11-10,1.47,1.63,1.35,1.63,57459,1.47,1.63,1.35,1.63,57459,0.0,1.0
2015-11-11,1.5,1.54,1.4701,1.54,14501,1.5,1.54,1.4701,1.54,14501,0.0,1.0
2015-11-12,1.54,1.54,1.42,1.42,2925,1.54,1.54,1.42,1.42,2925,0.0,1.0
2015-11-13,1.5,1.59,1.45,1.59,16900,1.5,1.59,1.45,1.59,16900,0.0,1.0
2015-11-16,1.47,1.52,1.45,1.45,18816,1.47,1.52,1.45,1.45,18816,0.0,1.0
2015-11-17,1.51,1.53,1.45,1.47,14212,1.51,1.53,1.45,1.47,14212,0.0,1.0
2015-11-18,1.5,1.5399,1.49,1.51,33679,1.5,1.5399,1.49,1.51,33679,0.0,1.0
2015-11-19,1.49,1.54,1.45,1.46,19706,1.49,1.54,1.45,1.46,19706,0.0,1.0
2015-11-20,1.53,1.54,1.5,1.5,12300,1.53,1.54,1.5,1.5,12300,0.0,1.0
2015-11-23,1.52,1.54,1.52,1.54,34309,1.52,1.54,1.52,1.54,34309,0.0,1.0
2015-11-24,1.53,1.55,1.52,1.52,29551,1.53,1.55,1.52,1.52,29551,0.0,1.0
2015-11-25,1.53,1.55,1.5,1.5499,93541,1.53,1.55,1.5,1.5499,93541,0.0,1.0
2015-11-27,1.58,1.59,1.55,1.55,2878,1.58,1.59,1.55,1.55,2878,0.0,1.0
2015-11-30,1.6,1.63,1.56,1.62,21309,1.6,1.63,1.56,1.62,21309,0.0,1.0
2015-12-01,1.64,1.73,1.63,1.73,23132,1.64,1.73,1.63,1.73,23132,0.0,1.0
2015-12-02,1.61,1.68,1.554,1.68,9697,1.61,1.68,1.554,1.68,9697,0.0,1.0
2015-12-03,1.67,1.67,1.64,1.64,1000,1.67,1.67,1.64,1.64,1000,0.0,1.0
2015-12-04,1.65,1.73,1.56,1.72,57361,1.65,1.73,1.56,1.72,57361,0.0,1.0
2015-12-07,1.61,1.64,1.59,1.6,2559,1.61,1.64,1.59,1.6,2559,0.0,1.0
2015-12-08,1.7,1.7,1.6604,1.69,11240,1.7,1.7,1.6604,1.69,11240,0.0,1.0
2015-12-09,1.69,1.72,1.69,1.72,2939,1.69,1.72,1.69,1.72,2939,0.0,1.0
2015-12-10,1.69,1.69,1.69,1.69,1,1.69,1.69,1.69,1.69,1,0.0,1.0
2015-12-11,1.64,1.68,1.58,1.68,22981,1.64,1.68,1.58,1.68,22981,0.0,1.0
2015-12-14,1.64,1.7,1.607,1.69,2516,1.64,1.7,1.607,1.69,2516,0.0,1.0
2015-12-15,1.64,1.64,1.64,1.64,103,1.64,1.64,1.64,1.64,103,0.0,1.0
2015-12-16,1.57,1.63,1.57,1.62,2934,1.57,1.63,1.57,1.62,2934,0.0,1.0
2015-12-17,1.62,1.63,1.5601,1.63,9740,1.62,1.63,1.5601,1.63,9740,0.0,1.0
2015-12-18,1.62,1.62,1.5601,1.6,4100,1.62,1.62,1.5601,1.6,4100,0.0,1.0
2015-12-21,1.61,1.64,1.6,1.6,25606,1.61,1.64,1.6,1.6,25606,0.0,1.0
2015-12-22,1.63,1.65,1.63,1.65,1100,1.63,1.65,1.63,1.65,1100,0.0,1.0
2015-12-23,1.66,1.69,1.6235,1.68,2448,1.66,1.69,1.6235,1.68,2448,0.0,1.0
2015-12-24,1.67,1.69,1.67,1.69,400,1.67,1.69,1.67,1.69,400,0.0,1.0
2015-12-28,1.71,1.74,1.55,1.68,11316,1.71,1.74,1.55,1.68,11316,0.0,1.0
2015-12-29,1.73,1.78,1.69,1.78,8644,1.73,1.78,1.69,1.78,8644,0.0,1.0
2015-12-30,1.75,1.76,1.6,1.76,18704,1.75,1.76,1.6,1.76,18704,0.0,1.0
2015-12-31,1.79,1.8,1.65,1.67,10528,1.79,1.8,1.65,1.67,10528,0.0,1.0
2016-01-04,1.74,1.78,1.72,1.74,3824,1.74,1.78,1.72,1.74,3824,0.0,1.0
2016-01-05,1.75,1.79,1.75,1.79,430,1.75,1.79,1.75,1.79,430,0.0,1.0
2016-01-06,1.76,1.77,1.711,1.77,722,1.76,1.77,1.711,1.77,722,0.0,1.0
2016-01-07,1.77,1.77,1.723,1.728,334,1.77,1.77,1.723,1.728,334,0.0,1.0
2016-01-08,1.77,1.77,1.7201,1.7201,922,1.77,1.77,1.7201,1.7201,922,0.0,1.0
2016-01-11,1.77,1.77,1.77,1.77,0,1.77,1.77,1.77,1.77,0,0.0,1.0
2016-01-12,1.69,1.77,1.69,1.77,1100,1.69,1.77,1.69,1.77,1100,0.0,1.0
2016-01-13,1.69,1.69,1.69,1.69,0,1.69,1.69,1.69,1.69,0,0.0,1.0
2016-01-14,1.75,1.76,1.744,1.76,594,1.75,1.76,1.744,1.76,594,0.0,1.0
2016-01-15,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2016-01-19,1.64,1.74,1.57,1.74,6127,1.64,1.74,1.57,1.74,6127,0.0,1.0
2016-01-20,1.54,1.71,1.5,1.71,38626,1.54,1.71,1.5,1.71,38626,0.0,1.0
2016-01-21,1.61,1.68,1.5,1.51,5653,1.61,1.68,1.5,1.51,5653,0.0,1.0
2016-01-22,1.68,1.72,1.65,1.67,1678,1.68,1.72,1.65,1.67,1678,0.0,1.0
2016-01-25,1.68,1.72,1.644,1.72,700,1.68,1.72,1.644,1.72,700,0.0,1.0
2016-01-26,1.67,1.71,1.65,1.71,536,1.67,1.71,1.65,1.71,536,0.0,1.0
2016-01-27,1.66,1.7,1.61,1.6101,973,1.66,1.7,1.61,1.6101,973,0.0,1.0
2016-01-28,1.67,1.67,1.5965,1.5965,1185,1.67,1.67,1.5965,1.5965,1185,0.0,1.0
2016-01-29,1.7,1.7,1.57,1.63,4633,1.7,1.7,1.57,1.63,4633,0.0,1.0
2016-02-01,1.6569,1.6569,1.6569,1.6569,207,1.6569,1.6569,1.6569,1.6569,207,0.0,1.0
2016-02-02,1.63,1.69,1.56,1.69,7700,1.63,1.69,1.56,1.69,7700,0.0,1.0
2016-02-03,1.62,1.62,1.62,1.62,100,1.62,1.62,1.62,1.62,100,0.0,1.0
2016-02-04,1.65,1.65,1.65,1.65,100,1.65,1.65,1.65,1.65,100,0.0,1.0
2016-02-05,1.6499,1.6499,1.6,1.6,200,1.6499,1.6499,1.6,1.6,200,0.0,1.0
2016-02-08,1.62,1.62,1.6,1.62,500,1.62,1.62,1.6,1.62,500,0.0,1.0
2016-02-09,1.62,1.62,1.57,1.5875,5721,1.62,1.62,1.57,1.5875,5721,0.0,1.0
2016-02-10,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
2016-02-11,1.56,1.61,1.56,1.61,400,1.56,1.61,1.56,1.61,400,0.0,1.0
2016-02-12,1.578,1.58,1.55,1.58,1145,1.578,1.58,1.55,1.58,1145,0.0,1.0
2016-02-16,1.57,1.57,1.52,1.52,2374,1.57,1.57,1.52,1.52,2374,0.0,1.0
2016-02-17,1.51,1.59,1.51,1.527,5311,1.51,1.59,1.51,1.527,5311,0.0,1.0
2016-02-18,1.5201,1.57,1.5201,1.57,1293,1.5201,1.57,1.5201,1.57,1293,0.0,1.0
2016-02-19,1.51,1.56,1.5,1.56,9879,1.51,1.56,1.5,1.56,9879,0.0,1.0
2016-02-22,1.52,1.52,1.52,1.52,312,1.52,1.52,1.52,1.52,312,0.0,1.0
2016-02-23,1.52,1.54,1.52,1.54,218,1.52,1.54,1.52,1.54,218,0.0,1.0
2016-02-24,1.54,1.54,1.5,1.5,10852,1.54,1.54,1.5,1.5,10852,0.0,1.0
2016-02-25,1.54,1.54,1.5,1.51,2225,1.54,1.54,1.5,1.51,2225,0.0,1.0
2016-02-26,1.53,1.54,1.5,1.54,4900,1.53,1.54,1.5,1.54,4900,0.0,1.0
2016-02-29,1.52,1.52,1.5,1.5,200,1.52,1.52,1.5,1.5,200,0.0,1.0
2016-03-01,1.54,1.54,1.53,1.53,9100,1.54,1.54,1.53,1.53,9100,0.0,1.0
2016-03-02,1.53,1.53,1.48,1.5183,4009,1.53,1.53,1.48,1.5183,4009,0.0,1.0
2016-03-03,1.47,1.479,1.47,1.47,1070,1.47,1.479,1.47,1.47,1070,0.0,1.0
2016-03-04,1.5055,1.62,1.47,1.62,10679,1.5055,1.62,1.47,1.62,10679,0.0,1.0
2016-03-07,1.49,1.51,1.46,1.46,16363,1.49,1.51,1.46,1.46,16363,0.0,1.0
2016-03-08,1.5,1.5,1.43,1.43,3925,1.5,1.5,1.43,1.43,3925,0.0,1.0
2016-03-09,1.4799,1.499,1.4201,1.4201,16786,1.4799,1.499,1.4201,1.4201,16786,0.0,1.0
2016-03-10,1.5,1.5,1.45,1.45,2103,1.5,1.5,1.45,1.45,2103,0.0,1.0
2016-03-11,1.5119,1.52,1.5,1.52,5607,1.5119,1.52,1.5,1.52,5607,0.0,1.0
2016-03-14,1.5,1.502,1.45,1.5,19442,1.5,1.502,1.45,1.5,19442,0.0,1.0
2016-03-15,1.49,1.4999,1.45,1.4999,26520,1.49,1.4999,1.45,1.4999,26520,0.0,1.0
2016-03-16,1.45,1.4676,1.45,1.4676,15875,1.45,1.4676,1.45,1.4676,15875,0.0,1.0
2016-03-17,1.498,1.5,1.46,1.46,7299,1.498,1.5,1.46,1.46,7299,0.0,1.0
2016-03-18,1.54,1.6,1.5061,1.51,22005,1.54,1.6,1.5061,1.51,22005,0.0,1.0
2016-03-21,1.58,1.58,1.4988,1.52,31866,1.58,1.58,1.4988,1.52,31866,0.0,1.0
2016-03-22,1.54,1.55,1.5376,1.5376,1166,1.54,1.55,1.5376,1.5376,1166,0.0,1.0
2016-03-23,1.52,1.54,1.51,1.52,14004,1.52,1.54,1.51,1.52,14004,0.0,1.0
2016-03-24,1.52,1.54,1.52,1.52,2600,1.52,1.54,1.52,1.52,2600,0.0,1.0
2016-03-28,1.52,1.56,1.52,1.56,200,1.52,1.56,1.52,1.56,200,0.0,1.0
2016-03-29,1.5203,1.54,1.5203,1.5382,5954,1.5203,1.54,1.5203,1.5382,5954,0.0,1.0
2016-03-30,1.58,1.58,1.52,1.54,5100,1.58,1.58,1.52,1.54,5100,0.0,1.0
2016-03-31,1.6,1.62,1.551,1.58,13606,1.6,1.62,1.551,1.58,13606,0.0,1.0
2016-04-01,1.59,1.5999,1.59,1.591,10829,1.59,1.5999,1.59,1.591,10829,0.0,1.0
2016-04-04,1.6,1.62,1.6,1.6,7708,1.6,1.62,1.6,1.6,7708,0.0,1.0
2016-04-05,1.6,1.62,1.5901,1.5901,1703,1.6,1.62,1.5901,1.5901,1703,0.0,1.0
2016-04-06,1.618,1.65,1.618,1.62,9853,1.618,1.65,1.618,1.62,9853,0.0,1.0
2016-04-07,1.62,1.632,1.62,1.632,200,1.62,1.632,1.62,1.632,200,0.0,1.0
2016-04-08,1.64,1.68,1.64,1.64,3801,1.64,1.68,1.64,1.64,3801,0.0,1.0
2016-04-11,1.64,1.64,1.64,1.64,50,1.64,1.64,1.64,1.64,50,0.0,1.0
2016-04-12,1.64,1.64,1.64,1.64,0,1.64,1.64,1.64,1.64,0,0.0,1.0
2016-04-13,1.6153,1.628,1.6153,1.6153,2000,1.6153,1.628,1.6153,1.6153,2000,0.0,1.0
2016-04-14,1.62,1.63,1.6,1.61,21300,1.62,1.63,1.6,1.61,21300,0.0,1.0
2016-04-15,1.66,1.66,1.63,1.63,13176,1.66,1.66,1.63,1.63,13176,0.0,1.0
2016-04-18,1.68,1.69,1.6722,1.69,1050,1.68,1.69,1.6722,1.69,1050,0.0,1.0
2016-04-19,1.68,1.68,1.68,1.68,5,1.68,1.68,1.68,1.68,5,0.0,1.0
2016-04-20,1.7,1.7,1.6664,1.6664,20467,1.7,1.7,1.6664,1.6664,20467,0.0,1.0
2016-04-21,1.66,1.66,1.66,1.66,500,1.66,1.66,1.66,1.66,500,0.0,1.0
2016-04-22,1.68,1.7,1.66,1.7,4150,1.68,1.7,1.66,1.7,4150,0.0,1.0
2016-04-25,1.7,1.7,1.6889,1.6889,452,1.7,1.7,1.6889,1.6889,452,0.0,1.0
2016-04-26,1.72,1.76,1.72,1.73,10101,1.72,1.76,1.72,1.73,10101,0.0,1.0
2016-04-27,1.749,1.77,1.749,1.77,205,1.749,1.77,1.749,1.77,205,0.0,1.0
2016-04-28,1.7601,1.83,1.7,1.8,5467,1.7601,1.83,1.7,1.8,5467,0.0,1.0
2016-04-29,1.78,1.81,1.7276,1.7276,30184,1.78,1.81,1.7276,1.7276,30184,0.0,1.0
2016-05-02,1.74,1.82,1.71,1.73,6714,1.74,1.82,1.71,1.73,6714,0.0,1.0
2016-05-03,1.8,1.8,1.7109,1.7999,2328,1.8,1.8,1.7109,1.7999,2328,0.0,1.0
2016-05-04,1.8,1.8,1.8,1.8,72,1.8,1.8,1.8,1.8,72,0.0,1.0
2016-05-05,1.79,1.79,1.73,1.74,497,1.79,1.79,1.73,1.74,497,0.0,1.0
2016-05-06,1.7,1.74,1.6816,1.74,12200,1.7,1.74,1.6816,1.74,12200,0.0,1.0
2016-05-09,1.72,1.76,1.66,1.76,13925,1.72,1.76,1.66,1.76,13925,0.0,1.0
2016-05-10,1.79,1.79,1.69,1.7,6687,1.79,1.79,1.69,1.7,6687,0.0,1.0
2016-05-11,1.72,1.7872,1.71,1.7872,6523,1.72,1.7872,1.71,1.7872,6523,0.0,1.0
2016-05-12,1.77,1.77,1.7101,1.7101,533,1.77,1.77,1.7101,1.7101,533,0.0,1.0
2016-05-13,1.75,1.75,1.7162,1.7162,480,1.75,1.75,1.7162,1.7162,480,0.0,1.0
2016-05-16,1.74,1.74,1.7,1.7,6100,1.74,1.74,1.7,1.7,6100,0.0,1.0
2016-05-17,1.7,1.77,1.68,1.77,5800,1.7,1.77,1.68,1.77,5800,0.0,1.0
2016-05-18,1.65,1.71,1.65,1.71,14859,1.65,1.71,1.65,1.71,14859,0.0,1.0
2016-05-19,1.65,1.68,1.63,1.68,11978,1.65,1.68,1.63,1.68,11978,0.0,1.0
2016-05-20,1.7,1.73,1.67,1.69,1399,1.7,1.73,1.67,1.69,1399,0.0,1.0
2016-05-23,1.785,1.785,1.76,1.76,300,1.785,1.785,1.76,1.76,300,0.0,1.0
2016-05-24,1.8101,1.85,1.8101,1.85,1900,1.8101,1.85,1.8101,1.85,1900,0.0,1.0
2016-05-25,1.85,1.87,1.8312,1.87,1172,1.85,1.87,1.8312,1.87,1172,0.0,1.0
2016-05-26,1.81,1.81,1.7201,1.7201,3072,1.81,1.81,1.7201,1.7201,3072,0.0,1.0
2016-05-27,1.79,1.82,1.7449,1.82,4525,1.79,1.82,1.7449,1.82,4525,0.0,1.0
2016-05-31,1.79,1.8,1.75,1.75,3053,1.79,1.8,1.75,1.75,3053,0.0,1.0
2016-06-01,1.76,1.8,1.7401,1.746,6332,1.76,1.8,1.7401,1.746,6332,0.0,1.0
2016-06-02,1.76,1.76,1.76,1.76,0,1.76,1.76,1.76,1.76,0,0.0,1.0
2016-06-03,1.76,1.7601,1.76,1.7601,1326,1.76,1.7601,1.76,1.7601,1326,0.0,1.0
2016-06-06,1.72,1.74,1.72,1.74,4572,1.72,1.74,1.72,1.74,4572,0.0,1.0
2016-06-07,1.72,1.72,1.72,1.72,0,1.72,1.72,1.72,1.72,0,0.0,1.0
2016-06-08,1.74,1.8,1.71,1.72,22237,1.74,1.8,1.71,1.72,22237,0.0,1.0
2016-06-09,1.72,1.74,1.6901,1.74,1323,1.72,1.74,1.6901,1.74,1323,0.0,1.0
2016-06-10,1.68,1.68,1.68,1.68,443,1.68,1.68,1.68,1.68,443,0.0,1.0
2016-06-13,1.72,1.72,1.63,1.63,464,1.72,1.72,1.63,1.63,464,0.0,1.0
2016-06-14,1.68,1.7,1.63,1.692,3542,1.68,1.7,1.63,1.692,3542,0.0,1.0
2016-06-15,1.68,1.72,1.65,1.72,1143,1.68,1.72,1.65,1.72,1143,0.0,1.0
2016-06-16,1.697,1.71,1.697,1.71,823,1.697,1.71,1.697,1.71,823,0.0,1.0
2016-06-17,1.63,1.71,1.63,1.65,7464,1.63,1.71,1.63,1.65,7464,0.0,1.0
2016-06-20,1.63,1.63,1.63,1.63,0,1.63,1.63,1.63,1.63,0,0.0,1.0
2016-06-21,1.63,1.63,1.63,1.63,1,1.63,1.63,1.63,1.63,1,0.0,1.0
2016-06-22,1.67,1.67,1.59,1.59,6093,1.67,1.67,1.59,1.59,6093,0.0,1.0
2016-06-23,1.67,1.67,1.67,1.67,0,1.67,1.67,1.67,1.67,0,0.0,1.0
2016-06-24,1.61,1.635,1.61,1.61,863,1.61,1.635,1.61,1.61,863,0.0,1.0
2016-06-27,1.67,1.67,1.62,1.67,2545,1.67,1.67,1.62,1.67,2545,0.0,1.0
2016-06-28,1.67,1.67,1.67,1.67,770,1.67,1.67,1.67,1.67,770,0.0,1.0
2016-06-29,1.74,1.75,1.67,1.67,3872,1.74,1.75,1.67,1.67,3872,0.0,1.0
2016-06-30,1.7801,1.82,1.72,1.7801,23186,1.7801,1.82,1.72,1.7801,23186,0.0,1.0
2016-07-01,1.7006,1.73,1.7,1.73,1748,1.7006,1.73,1.7,1.73,1748,0.0,1.0
2016-07-05,1.69,1.7423,1.65,1.69,3848,1.69,1.7423,1.65,1.69,3848,0.0,1.0
2016-07-06,1.73,1.73,1.695,1.73,520,1.73,1.73,1.695,1.73,520,0.0,1.0
2016-07-07,1.67,1.72,1.63,1.63,4234,1.67,1.72,1.63,1.63,4234,0.0,1.0
2016-07-08,1.704,1.74,1.704,1.74,1718,1.704,1.74,1.704,1.74,1718,0.0,1.0
2016-07-11,1.75,1.75,1.75,1.75,101,1.75,1.75,1.75,1.75,101,0.0,1.0
2016-07-12,1.75,1.75,1.75,1.75,17,1.75,1.75,1.75,1.75,17,0.0,1.0
2016-07-13,1.76,1.76,1.72,1.72,700,1.76,1.76,1.72,1.72,700,0.0,1.0
2016-07-14,1.78,1.78,1.78,1.78,100,1.78,1.78,1.78,1.78,100,0.0,1.0
2016-07-15,1.716,1.716,1.65,1.71,5847,1.716,1.716,1.65,1.71,5847,0.0,1.0
2016-07-18,1.7,1.7,1.56,1.65,3324,1.7,1.7,1.56,1.65,3324,0.0,1.0
2016-07-19,1.71,1.71,1.61,1.61,509,1.71,1.71,1.61,1.61,509,0.0,1.0
2016-07-20,1.7,1.7,1.65,1.65,485,1.7,1.7,1.65,1.65,485,0.0,1.0
2016-07-21,1.6,1.6825,1.6,1.66,33667,1.6,1.6825,1.6,1.66,33667,0.0,1.0
2016-07-22,1.7,1.7,1.7,1.7,458,1.7,1.7,1.7,1.7,458,0.0,1.0
2016-07-25,1.71,1.71,1.71,1.71,100,1.71,1.71,1.71,1.71,100,0.0,1.0
2016-07-26,1.7,1.7,1.61,1.61,2419,1.7,1.7,1.61,1.61,2419,0.0,1.0
2016-07-27,1.7,1.7,1.7,1.7,168,1.7,1.7,1.7,1.7,168,0.0,1.0
2016-07-28,1.73,1.73,1.69,1.7,1294,1.73,1.73,1.69,1.7,1294,0.0,1.0
2016-07-29,1.7,1.75,1.68,1.75,3500,1.7,1.75,1.68,1.75,3500,0.0,1.0
2016-08-01,1.68,1.727,1.61,1.727,6756,1.68,1.727,1.61,1.727,6756,0.0,1.0
2016-08-02,1.67,1.7,1.62,1.62,2611,1.67,1.7,1.62,1.62,2611,0.0,1.0
2016-08-03,1.65,1.72,1.65,1.72,300,1.65,1.72,1.65,1.72,300,0.0,1.0
2016-08-04,1.61,1.69,1.58,1.62,7926,1.61,1.69,1.58,1.62,7926,0.0,1.0
2016-08-05,1.6499,1.65,1.6424,1.65,2144,1.6499,1.65,1.6424,1.65,2144,0.0,1.0
2016-08-08,1.6499,1.65,1.64,1.64,5200,1.6499,1.65,1.64,1.64,5200,0.0,1.0
2016-08-09,1.6499,1.6499,1.6499,1.6499,0,1.6499,1.6499,1.6499,1.6499,0,0.0,1.0
2016-08-10,1.64,1.65,1.6001,1.61,2368,1.64,1.65,1.6001,1.61,2368,0.0,1.0
2016-08-11,1.64,1.65,1.64,1.65,1682,1.64,1.65,1.64,1.65,1682,0.0,1.0
2016-08-12,1.6177,1.638,1.61,1.638,2052,1.6177,1.638,1.61,1.638,2052,0.0,1.0
2016-08-15,1.65,1.73,1.64,1.65,4200,1.65,1.73,1.64,1.65,4200,0.0,1.0
2016-08-16,1.66,1.69,1.6301,1.69,9300,1.66,1.69,1.6301,1.69,9300,0.0,1.0
2016-08-17,1.67,1.7,1.66,1.7,2118,1.67,1.7,1.66,1.7,2118,0.0,1.0
2016-08-18,1.69,1.72,1.69,1.72,2473,1.69,1.72,1.69,1.72,2473,0.0,1.0
2016-08-19,1.695,1.714,1.695,1.7,2287,1.695,1.714,1.695,1.7,2287,0.0,1.0
2016-08-22,1.707,1.7199,1.6905,1.7199,13250,1.707,1.7199,1.6905,1.7199,13250,0.0,1.0
2016-08-23,1.75,1.75,1.7,1.7,7650,1.75,1.75,1.7,1.7,7650,0.0,1.0
2016-08-24,1.736,1.75,1.714,1.74,6130,1.736,1.75,1.714,1.74,6130,0.0,1.0
2016-08-25,1.74,1.74,1.72,1.74,11800,1.74,1.74,1.72,1.74,11800,0.0,1.0
2016-08-26,1.74,1.76,1.701,1.76,6051,1.74,1.76,1.701,1.76,6051,0.0,1.0
2016-08-29,1.76,1.77,1.73,1.76,26900,1.76,1.77,1.73,1.76,26900,0.0,1.0
2016-08-30,1.77,1.81,1.73,1.78,20491,1.77,1.81,1.73,1.78,20491,0.0,1.0
2016-08-31,1.79,1.8,1.73,1.73,24418,1.79,1.8,1.73,1.73,24418,0.0,1.0
2016-09-01,1.78,1.82,1.75,1.77,10700,1.78,1.82,1.75,1.77,10700,0.0,1.0
2016-09-02,1.78,1.825,1.76,1.825,12000,1.78,1.825,1.76,1.825,12000,0.0,1.0
2016-09-06,1.7868,1.82,1.75,1.76,23581,1.7868,1.82,1.75,1.76,23581,0.0,1.0
2016-09-07,1.78,1.78,1.76,1.77,27440,1.78,1.78,1.76,1.77,27440,0.0,1.0
2016-09-08,1.78,1.78,1.75,1.76,26900,1.78,1.78,1.75,1.76,26900,0.0,1.0
2016-09-09,1.74,1.77,1.7286,1.76,56071,1.74,1.77,1.7286,1.76,56071,0.0,1.0
2016-09-12,1.74,1.74,1.7118,1.72,17400,1.74,1.74,1.7118,1.72,17400,0.0,1.0
2016-09-13,1.71,1.73,1.68,1.72,16821,1.71,1.73,1.68,1.72,16821,0.0,1.0
2016-09-14,1.73,1.73,1.705,1.7101,7842,1.73,1.73,1.705,1.7101,7842,0.0,1.0
2016-09-15,1.73,1.73,1.69,1.69,3500,1.73,1.73,1.69,1.69,3500,0.0,1.0
2016-09-16,1.71,1.73,1.71,1.72,12424,1.71,1.73,1.71,1.72,12424,0.0,1.0
2016-09-19,1.7198,1.73,1.71,1.71,6300,1.7198,1.73,1.71,1.71,6300,0.0,1.0
2016-09-20,1.73,1.73,1.7,1.7068,634,1.73,1.73,1.7,1.7068,634,0.0,1.0
2016-09-21,1.74,1.74,1.71,1.73,2596,1.74,1.74,1.71,1.73,2596,0.0,1.0
2016-09-22,1.727,1.75,1.7101,1.7101,4901,1.727,1.75,1.7101,1.7101,4901,0.0,1.0
2016-09-23,1.72,1.75,1.7079,1.75,1300,1.72,1.75,1.7079,1.75,1300,0.0,1.0
2016-09-26,1.7174,1.72,1.71,1.72,3659,1.7174,1.72,1.71,1.72,3659,0.0,1.0
2016-09-27,1.73,1.74,1.72,1.74,20579,1.73,1.74,1.72,1.74,20579,0.0,1.0
2016-09-28,1.78,1.8,1.72,1.72,14431,1.78,1.8,1.72,1.72,14431,0.0,1.0
2016-09-29,1.829,1.8296,1.79,1.81,4503,1.829,1.8296,1.79,1.81,4503,0.0,1.0
2016-09-30,1.86,1.87,1.83,1.86,8150,1.86,1.87,1.83,1.86,8150,0.0,1.0
2016-10-03,1.79,1.82,1.79,1.82,300,1.79,1.82,1.79,1.82,300,0.0,1.0
2016-10-04,1.78,1.84,1.78,1.81,3500,1.78,1.84,1.78,1.81,3500,0.0,1.0
2016-10-05,1.81,1.84,1.78,1.81,2227,1.81,1.84,1.78,1.81,2227,0.0,1.0
2016-10-06,1.811,1.8599,1.81,1.8504,2650,1.811,1.8599,1.81,1.8504,2650,0.0,1.0
2016-10-07,1.8301,1.85,1.7918,1.85,2611,1.8301,1.85,1.7918,1.85,2611,0.0,1.0
2016-10-10,1.87,1.87,1.8101,1.87,3502,1.87,1.87,1.8101,1.87,3502,0.0,1.0
2016-10-11,1.82,1.87,1.78,1.87,1480,1.82,1.87,1.78,1.87,1480,0.0,1.0
2016-10-12,1.84,1.84,1.75,1.79,1287,1.84,1.84,1.75,1.79,1287,0.0,1.0
2016-10-13,1.84,1.8573,1.83,1.8573,851,1.84,1.8573,1.83,1.8573,851,0.0,1.0
2016-10-14,1.86,1.87,1.82,1.82,692,1.86,1.87,1.82,1.82,692,0.0,1.0
2016-10-17,1.85,1.85,1.83,1.83,3750,1.85,1.85,1.83,1.83,3750,0.0,1.0
2016-10-18,1.82,1.86,1.65,1.86,3800,1.82,1.86,1.65,1.86,3800,0.0,1.0
2016-10-19,1.77,1.85,1.77,1.85,319,1.77,1.85,1.77,1.85,319,0.0,1.0
2016-10-20,1.84,1.86,1.84,1.86,752,1.84,1.86,1.84,1.86,752,0.0,1.0
2016-10-21,1.85,1.87,1.807,1.807,3857,1.85,1.87,1.807,1.807,3857,0.0,1.0
2016-10-24,1.86,1.86,1.814,1.814,6451,1.86,1.86,1.814,1.814,6451,0.0,1.0
2016-10-25,1.86,1.86,1.86,1.86,0,1.86,1.86,1.86,1.86,0,0.0,1.0
2016-10-26,1.86,1.86,1.81,1.81,537,1.86,1.86,1.81,1.81,537,0.0,1.0
2016-10-27,1.86,1.86,1.86,1.86,30,1.86,1.86,1.86,1.86,30,0.0,1.0
2016-10-28,1.86,1.86,1.86,1.86,0,1.86,1.86,1.86,1.86,0,0.0,1.0
2016-10-31,1.87,1.87,1.85,1.85,4930,1.87,1.87,1.85,1.85,4930,0.0,1.0
2016-11-01,1.87,1.87,1.87,1.87,100,1.87,1.87,1.87,1.87,100,0.0,1.0
2016-11-02,1.85,1.85,1.74,1.82,1828,1.85,1.85,1.74,1.82,1828,0.0,1.0
2016-11-03,1.85,1.85,1.85,1.85,1,1.85,1.85,1.85,1.85,1,0.0,1.0
2016-11-04,1.83,1.83,1.82,1.82,222,1.83,1.83,1.82,1.82,222,0.0,1.0
2016-11-07,1.8,1.86,1.8,1.81,409,1.8,1.86,1.8,1.81,409,0.0,1.0
2016-11-08,1.85,1.86,1.83,1.83,3028,1.85,1.86,1.83,1.83,3028,0.0,1.0
2016-11-09,1.82,1.85,1.7501,1.82,979,1.82,1.85,1.7501,1.82,979,0.0,1.0
2016-11-10,1.86,1.86,1.84,1.86,600,1.86,1.86,1.84,1.86,600,0.0,1.0
2016-11-11,1.8402,1.86,1.72,1.72,14804,1.8402,1.86,1.72,1.72,14804,0.0,1.0
2016-11-14,1.87,1.87,1.84,1.86,5904,1.87,1.87,1.84,1.86,5904,0.0,1.0
2016-11-15,1.9101,1.95,1.86,1.88,13374,1.9101,1.95,1.86,1.88,13374,0.0,1.0
2016-11-16,1.932,1.95,1.92,1.95,2770,1.932,1.95,1.92,1.95,2770,0.0,1.0
2016-11-17,1.93,1.96,1.83,1.89,4592,1.93,1.96,1.83,1.89,4592,0.0,1.0
2016-11-18,1.93,1.95,1.88,1.95,4283,1.93,1.95,1.88,1.95,4283,0.0,1.0
2016-11-21,1.9401,1.96,1.92,1.92,3115,1.9401,1.96,1.92,1.92,3115,0.0,1.0
2016-11-22,1.94,1.98,1.94,1.98,1602,1.94,1.98,1.94,1.98,1602,0.0,1.0
2016-11-23,1.9502,1.98,1.94,1.97,5410,1.9502,1.98,1.94,1.97,5410,0.0,1.0
2016-11-25,1.89,1.89,1.89,1.89,504,1.89,1.89,1.89,1.89,504,0.0,1.0
2016-11-28,1.97,1.97,1.89,1.93,4230,1.97,1.97,1.89,1.93,4230,0.0,1.0
2016-11-29,1.9401,1.98,1.9,1.979,2005,1.9401,1.98,1.9,1.979,2005,0.0,1.0
2016-11-30,1.96,1.99,1.85,1.97,55600,1.96,1.99,1.85,1.97,55600,0.0,1.0
2016-12-01,1.89,1.94,1.83,1.93,39154,1.89,1.94,1.83,1.93,39154,0.0,1.0
2016-12-02,1.905,1.9251,1.86,1.86,13387,1.905,1.9251,1.86,1.86,13387,0.0,1.0
2016-12-05,1.93,1.94,1.8995,1.9,6489,1.93,1.94,1.8995,1.9,6489,0.0,1.0
2016-12-06,1.91,1.9499,1.903,1.92,8343,1.91,1.9499,1.903,1.92,8343,0.0,1.0
2016-12-07,1.9,1.95,1.89,1.89,14864,1.9,1.95,1.89,1.89,14864,0.0,1.0
2016-12-08,1.94,1.94,1.87,1.94,19601,1.94,1.94,1.87,1.94,19601,0.0,1.0
2016-12-09,1.94,1.96,1.924,1.96,2608,1.94,1.96,1.924,1.96,2608,0.0,1.0
2016-12-12,1.9601,1.98,1.94,1.96,25428,1.9601,1.98,1.94,1.96,25428,0.0,1.0
2016-12-13,1.982,2.01,1.98,2.01,8256,1.982,2.01,1.98,2.01,8256,0.0,1.0
2016-12-14,1.96,2.09,1.93,1.93,17698,1.96,2.09,1.93,1.93,17698,0.0,1.0
2016-12-15,2.02,2.03,1.983,2.0,6262,2.02,2.03,1.983,2.0,6262,0.0,1.0
2016-12-16,2.02,2.06,2.02,2.05,4871,2.02,2.06,2.02,2.05,4871,0.0,1.0
2016-12-19,2.04,2.08,1.98,2.03,2718,2.04,2.08,1.98,2.03,2718,0.0,1.0
2016-12-20,2.0,2.03,1.97,1.97,11619,2.0,2.03,1.97,1.97,11619,0.0,1.0
2016-12-21,1.99,2.02,1.97,2.0,3911,1.99,2.02,1.97,2.0,3911,0.0,1.0
2016-12-22,1.9701,2.03,1.94,1.94,6438,1.9701,2.03,1.94,1.94,6438,0.0,1.0
2016-12-23,2.03,2.04,1.9469,2.02,3398,2.03,2.04,1.9469,2.02,3398,0.0,1.0
2016-12-27,1.99,2.05,1.94,2.02,19182,1.99,2.05,1.94,2.02,19182,0.0,1.0
2016-12-28,1.99,2.0,1.96,1.971,4688,1.99,2.0,1.96,1.971,4688,0.0,1.0
2016-12-29,2.0,2.0,1.95,1.99,17544,2.0,2.0,1.95,1.99,17544,0.0,1.0
2016-12-30,2.01,2.02,1.96,1.99,34133,2.01,2.02,1.96,1.99,34133,0.0,1.0
2017-01-03,2.02,2.05,1.96,1.99,1635,2.02,2.05,1.96,1.99,1635,0.0,1.0
2017-01-04,2.03,2.05,2.02,2.05,3300,2.03,2.05,2.02,2.05,3300,0.0,1.0
2017-01-05,2.0499,2.06,2.0499,2.06,1350,2.0499,2.06,2.0499,2.06,1350,0.0,1.0
2017-01-06,2.09,2.09,1.99,2.07,8672,2.09,2.09,1.99,2.07,8672,0.0,1.0
2017-01-09,2.031,2.05,2.031,2.05,2001,2.031,2.05,2.031,2.05,2001,0.0,1.0
2017-01-10,2.01,2.11,1.8901,2.07,9023,2.01,2.11,1.8901,2.07,9023,0.0,1.0
2017-01-11,2.09,2.16,1.9,2.029,31721,2.09,2.16,1.9,2.029,31721,0.0,1.0
2017-01-12,2.08,2.12,2.06,2.0999,24612,2.08,2.12,2.06,2.0999,24612,0.0,1.0
2017-01-13,2.1,2.13,2.09,2.09,7550,2.1,2.13,2.09,2.09,7550,0.0,1.0
2017-01-17,1.995,2.15,1.99,2.09,19042,1.995,2.15,1.99,2.09,19042,0.0,1.0
2017-01-18,2.0,2.0451,1.99,2.0101,3400,2.0,2.0451,1.99,2.0101,3400,0.0,1.0
2017-01-19,2.06,2.067,1.9748,1.98,18201,2.06,2.067,1.9748,1.98,18201,0.0,1.0
2017-01-20,2.07,2.07,2.03,2.03,500,2.07,2.07,2.03,2.03,500,0.0,1.0
2017-01-23,2.02,2.06,1.98,2.06,5020,2.02,2.06,1.98,2.06,5020,0.0,1.0
2017-01-24,2.05,2.08,2.0,2.0,6141,2.05,2.08,2.0,2.0,6141,0.0,1.0
2017-01-25,2.06,2.06,1.9964,1.9964,909,2.06,2.06,1.9964,1.9964,909,0.0,1.0
2017-01-26,2.05,2.05,1.99,1.99,607,2.05,2.05,1.99,1.99,607,0.0,1.0
2017-01-27,2.09,2.09,2.09,2.09,101,2.09,2.09,2.09,2.09,101,0.0,1.0
2017-01-30,2.08,2.1099,2.0211,2.05,3966,2.08,2.1099,2.0211,2.05,3966,0.0,1.0
2017-01-31,2.1,2.12,2.034,2.1,5112,2.1,2.12,2.034,2.1,5112,0.0,1.0
2017-02-01,2.1,2.14,2.0399,2.12,29731,2.1,2.14,2.0399,2.12,29731,0.0,1.0
2017-02-02,2.0703,2.09,2.0703,2.09,1100,2.0703,2.09,2.0703,2.09,1100,0.0,1.0
2017-02-03,2.0501,2.1,2.05,2.1,1210,2.0501,2.1,2.05,2.1,1210,0.0,1.0
2017-02-06,2.05,2.05,2.04,2.05,1293,2.05,2.05,2.04,2.05,1293,0.0,1.0
2017-02-07,2.04,2.11,1.98,2.02,39868,2.04,2.11,1.98,2.02,39868,0.0,1.0
2017-02-08,2.0695,2.0695,2.001,2.05,19038,2.0695,2.0695,2.001,2.05,19038,0.0,1.0
2017-02-09,2.031,2.07,2.025,2.05,8717,2.031,2.07,2.025,2.05,8717,0.0,1.0
2017-02-10,2.06,2.06,2.0101,2.02,5206,2.06,2.06,2.0101,2.02,5206,0.0,1.0
2017-02-13,2.06,2.06,2.06,2.06,0,2.06,2.06,2.06,2.06,0,0.0,1.0
2017-02-14,2.06,2.07,2.02,2.07,6341,2.06,2.07,2.02,2.07,6341,0.0,1.0
2017-02-15,2.06,2.06,2.06,2.06,0,2.06,2.06,2.06,2.06,0,0.0,1.0
2017-02-16,2.12,2.12,2.06,2.06,6401,2.12,2.12,2.06,2.06,6401,0.0,1.0
2017-02-17,2.12,2.12,2.12,2.12,50,2.12,2.12,2.12,2.12,50,0.0,1.0
2017-02-21,2.09,2.2,2.09,2.2,1417,2.09,2.2,2.09,2.2,1417,0.0,1.0
2017-02-22,2.08,2.15,2.074,2.15,3595,2.08,2.15,2.074,2.15,3595,0.0,1.0
2017-02-23,2.139,2.2,2.0,2.0,13308,2.139,2.2,2.0,2.0,13308,0.0,1.0
2017-02-24,2.18,2.18,2.0988,2.13,4745,2.18,2.18,2.0988,2.13,4745,0.0,1.0
2017-02-27,2.19,2.2,2.1359,2.2,1421,2.19,2.2,2.1359,2.2,1421,0.0,1.0
2017-02-28,2.2,2.2,2.08,2.2,13073,2.2,2.2,2.08,2.2,13073,0.0,1.0
2017-03-01,2.15,2.19,2.13,2.19,31181,2.15,2.19,2.13,2.19,31181,0.0,1.0
2017-03-02,2.18,2.2,2.06,2.16,24376,2.18,2.2,2.06,2.16,24376,0.0,1.0
2017-03-03,2.26,2.4,2.14,2.19,37570,2.26,2.4,2.14,2.19,37570,0.0,1.0
2017-03-06,2.22,2.35,2.17,2.35,25169,2.22,2.35,2.17,2.35,25169,0.0,1.0
2017-03-07,2.24,2.24,2.19,2.2,1470,2.24,2.24,2.19,2.2,1470,0.0,1.0
2017-03-08,2.25,2.25,2.1784,2.22,1672,2.25,2.25,2.1784,2.22,1672,0.0,1.0
2017-03-09,2.21,2.25,2.1993,2.25,1018,2.21,2.25,2.1993,2.25,1018,0.0,1.0
2017-03-10,2.25,2.25,2.24,2.24,929,2.25,2.25,2.24,2.24,929,0.0,1.0
2017-03-13,2.24,2.25,2.1756,2.1756,1319,2.24,2.25,2.1756,2.1756,1319,0.0,1.0
2017-03-14,2.25,2.28,2.18,2.28,3950,2.25,2.28,2.18,2.28,3950,0.0,1.0
2017-03-15,2.28,2.34,2.25,2.34,7746,2.28,2.34,2.25,2.34,7746,0.0,1.0
2017-03-16,2.29,2.34,2.29,2.34,5418,2.29,2.34,2.29,2.34,5418,0.0,1.0
2017-03-17,2.4,2.42,2.31,2.31,51381,2.4,2.42,2.31,2.31,51381,0.0,1.0
2017-03-20,2.43,2.5,2.4,2.45,64291,2.43,2.5,2.4,2.45,64291,0.0,1.0
2017-03-21,2.43,2.4616,2.3592,2.46,6770,2.43,2.4616,2.3592,2.46,6770,0.0,1.0
2017-03-22,2.42,2.43,2.3602,2.3841,11190,2.42,2.43,2.3602,2.3841,11190,0.0,1.0
2017-03-23,2.31,2.361,2.25,2.36,13151,2.31,2.361,2.25,2.36,13151,0.0,1.0
2017-03-24,2.27,2.41,2.23,2.34,7269,2.27,2.41,2.23,2.34,7269,0.0,1.0
2017-03-27,2.33,2.36,2.32,2.3322,10119,2.33,2.36,2.32,2.3322,10119,0.0,1.0
2017-03-28,2.4224,2.43,2.33,2.38,13415,2.4224,2.43,2.33,2.38,13415,0.0,1.0
2017-03-29,2.42,2.5,2.4,2.41,24131,2.42,2.5,2.4,2.41,24131,0.0,1.0
2017-03-30,2.46,2.46,2.35,2.42,23913,2.46,2.46,2.35,2.42,23913,0.0,1.0
2017-03-31,2.49,2.49,2.46,2.46,4771,2.49,2.49,2.46,2.46,4771,0.0,1.0
2017-04-03,2.4347,2.49,2.4301,2.49,5619,2.4347,2.49,2.4301,2.49,5619,0.0,1.0
2017-04-04,2.44,2.47,2.42,2.47,479,2.44,2.47,2.42,2.47,479,0.0,1.0
2017-04-05,2.47,2.4708,2.401,2.4046,1154,2.47,2.4708,2.401,2.4046,1154,0.0,1.0
2017-04-06,2.47,2.48,2.4547,2.48,11393,2.47,2.48,2.4547,2.48,11393,0.0,1.0
2017-04-07,2.43,2.49,2.38,2.49,6686,2.43,2.49,2.38,2.49,6686,0.0,1.0
2017-04-10,2.37,2.48,2.37,2.47,8386,2.37,2.48,2.37,2.47,8386,0.0,1.0
2017-04-11,2.41,2.41,2.4,2.4,213,2.41,2.41,2.4,2.4,213,0.0,1.0
2017-04-12,2.47,2.47,2.42,2.46,4741,2.47,2.47,2.42,2.46,4741,0.0,1.0
2017-04-13,2.46,2.48,2.4301,2.4617,2250,2.46,2.48,2.4301,2.4617,2250,0.0,1.0
2017-04-17,2.46,2.48,2.4512,2.48,1982,2.46,2.48,2.4512,2.48,1982,0.0,1.0
2017-04-18,2.46,2.48,2.46,2.47,4696,2.46,2.48,2.46,2.47,4696,0.0,1.0
2017-04-19,2.4401,2.46,2.42,2.46,3858,2.4401,2.46,2.42,2.46,3858,0.0,1.0
2017-04-20,2.44,2.46,2.4046,2.45,3752,2.44,2.46,2.4046,2.45,3752,0.0,1.0
2017-04-21,2.46,2.46,2.42,2.42,3731,2.46,2.46,2.42,2.42,3731,0.0,1.0
2017-04-24,2.46,2.46,2.42,2.46,10544,2.46,2.46,2.42,2.46,10544,0.0,1.0
2017-04-25,2.62,2.65,2.46,2.46,355729,2.62,2.65,2.46,2.46,355729,0.0,1.0
2017-04-26,2.7,2.72,2.5999,2.67,103852,2.7,2.72,2.5999,2.67,103852,0.0,1.0
2017-04-27,2.72,2.75,2.69,2.69,16625,2.72,2.75,2.69,2.69,16625,0.0,1.0
2017-04-28,2.8699,2.87,2.74,2.74,61094,2.8699,2.87,2.74,2.74,61094,0.0,1.0
2017-05-01,2.97,3.0,2.9,2.9,21885,2.97,3.0,2.9,2.9,21885,0.0,1.0
2017-05-02,2.97,3.0,2.95,2.95,8016,2.97,3.0,2.95,2.95,8016,0.0,1.0
2017-05-03,2.73,2.97,2.7,2.97,21050,2.73,2.97,2.7,2.97,21050,0.0,1.0
2017-05-04,2.79,2.8249,2.72,2.73,9046,2.79,2.8249,2.72,2.73,9046,0.0,1.0
2017-05-05,2.78,2.86,2.77,2.86,8089,2.78,2.86,2.77,2.86,8089,0.0,1.0
2017-05-08,2.75,2.89,2.7385,2.79,5855,2.75,2.89,2.7385,2.79,5855,0.0,1.0
2017-05-09,2.84,2.86,2.74,2.74,3688,2.84,2.86,2.74,2.74,3688,0.0,1.0
2017-05-10,2.79,2.86,2.73,2.85,15725,2.79,2.86,2.73,2.85,15725,0.0,1.0
2017-05-11,2.78,2.8,2.77,2.77,398,2.78,2.8,2.77,2.77,398,0.0,1.0
2017-05-12,2.8,2.84,2.74,2.75,9913,2.8,2.84,2.74,2.75,9913,0.0,1.0
2017-05-15,2.8,2.8,2.7,2.7401,2841,2.8,2.8,2.7,2.7401,2841,0.0,1.0
2017-05-16,2.85,2.85,2.78,2.78,2100,2.85,2.85,2.78,2.78,2100,0.0,1.0
2017-05-17,2.8,2.89,2.79,2.85,4997,2.8,2.89,2.79,2.85,4997,0.0,1.0
2017-05-18,2.85,2.88,2.7996,2.82,27651,2.85,2.88,2.7996,2.82,27651,0.0,1.0
2017-05-19,2.83,2.9,2.82,2.85,7950,2.83,2.9,2.82,2.85,7950,0.0,1.0
2017-05-22,2.79,2.87,2.7,2.85,5076,2.79,2.87,2.7,2.85,5076,0.0,1.0
2017-05-23,2.81,2.81,2.71,2.77,3572,2.81,2.81,2.71,2.77,3572,0.0,1.0
2017-05-24,2.84,2.84,2.81,2.81,3478,2.84,2.84,2.81,2.81,3478,0.0,1.0
2017-05-25,2.85,2.9,2.8,2.87,8179,2.85,2.9,2.8,2.87,8179,0.0,1.0
2017-05-26,2.9225,2.9688,2.86,2.87,19330,2.9225,2.9688,2.86,2.87,19330,0.0,1.0
2017-05-30,2.92,2.92,2.92,2.92,200,2.92,2.92,2.92,2.92,200,0.0,1.0
2017-05-31,2.45,2.6,2.21,2.6,118801,2.45,2.6,2.21,2.6,118801,0.0,1.0
2017-06-01,2.33,2.49,2.26,2.49,41909,2.33,2.49,2.26,2.49,41909,0.0,1.0
2017-06-02,2.28,2.37,2.25,2.31,23372,2.28,2.37,2.25,2.31,23372,0.0,1.0
2017-06-05,2.31,2.4,2.26,2.28,13935,2.31,2.4,2.26,2.28,13935,0.0,1.0
2017-06-06,2.32,2.3422,2.32,2.3422,940,2.32,2.3422,2.32,2.3422,940,0.0,1.0
2017-06-07,2.3,2.37,2.27,2.27,8732,2.3,2.37,2.27,2.27,8732,0.0,1.0
2017-06-08,2.27,2.35,2.16,2.35,26855,2.27,2.35,2.16,2.35,26855,0.0,1.0
2017-06-09,2.32,2.33,2.2903,2.33,1574,2.32,2.33,2.2903,2.33,1574,0.0,1.0
2017-06-12,2.29,2.34,2.26,2.34,11313,2.29,2.34,2.26,2.34,11313,0.0,1.0
2017-06-13,2.3,2.32,2.287,2.3,19772,2.3,2.32,2.287,2.3,19772,0.0,1.0
2017-06-14,2.27,2.34,2.27,2.28,2407,2.27,2.34,2.27,2.28,2407,0.0,1.0
2017-06-15,2.27,2.29,2.27,2.29,903,2.27,2.29,2.27,2.29,903,0.0,1.0
2017-06-16,2.29,2.37,2.26,2.26,3635,2.29,2.37,2.26,2.26,3635,0.0,1.0
2017-06-19,2.3,2.35,2.3,2.3,6609,2.3,2.35,2.3,2.3,6609,0.0,1.0
2017-06-20,2.3,2.3,2.3,2.3,29,2.3,2.3,2.3,2.3,29,0.0,1.0
2017-06-21,2.31,2.35,2.21,2.2601,13030,2.31,2.35,2.21,2.2601,13030,0.0,1.0
2017-06-22,2.25,2.28,2.1843,2.28,1844,2.25,2.28,2.1843,2.28,1844,0.0,1.0
2017-06-23,2.2911,2.3154,2.27,2.27,6768,2.2911,2.3154,2.27,2.27,6768,0.0,1.0
2017-06-26,2.36,2.36,2.305,2.33,6445,2.36,2.36,2.305,2.33,6445,0.0,1.0
2017-06-27,2.35,2.37,2.31,2.37,7492,2.35,2.37,2.31,2.37,7492,0.0,1.0
2017-06-28,2.37,2.37,2.33,2.34,4851,2.37,2.37,2.33,2.34,4851,0.0,1.0
2017-06-29,2.36,2.36,2.311,2.35,3404,2.36,2.36,2.311,2.35,3404,0.0,1.0
2017-06-30,2.36,2.37,2.32,2.37,2926,2.36,2.37,2.32,2.37,2926,0.0,1.0
2017-07-03,2.36,2.36,2.36,2.36,0,2.36,2.36,2.36,2.36,0,0.0,1.0
2017-07-05,2.35,2.36,2.33,2.335,2973,2.35,2.36,2.33,2.335,2973,0.0,1.0
2017-07-06,2.3,2.33,2.3,2.32,780,2.3,2.33,2.3,2.32,780,0.0,1.0
2017-07-07,2.28,2.32,2.24,2.3,4602,2.28,2.32,2.24,2.3,4602,0.0,1.0
2017-07-10,2.27,2.34,2.2677,2.3,2961,2.27,2.34,2.2677,2.3,2961,0.0,1.0
2017-07-11,2.24,2.3,2.23,2.3,12674,2.24,2.3,2.23,2.3,12674,0.0,1.0
2017-07-12,2.28,2.34,2.27,2.28,12545,2.28,2.34,2.27,2.28,12545,0.0,1.0
2017-07-13,2.25,2.3,2.2431,2.26,2965,2.25,2.3,2.2431,2.26,2965,0.0,1.0
2017-07-14,2.25,2.26,2.23,2.2381,8026,2.25,2.26,2.23,2.2381,8026,0.0,1.0
2017-07-17,2.27,2.29,2.23,2.23,1620,2.27,2.29,2.23,2.23,1620,0.0,1.0
2017-07-18,2.3,2.3,2.24,2.248,4700,2.3,2.3,2.24,2.248,4700,0.0,1.0
2017-07-19,2.26,2.3,2.23,2.3,9100,2.26,2.3,2.23,2.3,9100,0.0,1.0
2017-07-20,2.3,2.31,2.27,2.29,5650,2.3,2.31,2.27,2.29,5650,0.0,1.0
2017-07-21,2.3,2.31,2.28,2.2805,581,2.3,2.31,2.28,2.2805,581,0.0,1.0
2017-07-24,2.3,2.3,2.2735,2.2735,6500,2.3,2.3,2.2735,2.2735,6500,0.0,1.0
2017-07-25,2.3,2.31,2.2701,2.28,2025,2.3,2.31,2.2701,2.28,2025,0.0,1.0
2017-07-26,2.31,2.31,2.23,2.27,5780,2.31,2.31,2.23,2.27,5780,0.0,1.0
2017-07-27,2.3065,2.31,2.27,2.31,6006,2.3065,2.31,2.27,2.31,6006,0.0,1.0
2017-07-28,2.33,2.33,2.29,2.31,3756,2.33,2.33,2.29,2.31,3756,0.0,1.0
2017-07-31,2.36,2.36,2.3,2.33,21255,2.36,2.36,2.3,2.33,21255,0.0,1.0
2017-08-01,2.36,2.36,2.36,2.36,75,2.36,2.36,2.36,2.36,75,0.0,1.0
2017-08-02,2.2663,2.31,2.26,2.31,2840,2.2663,2.31,2.26,2.31,2840,0.0,1.0
2017-08-03,2.26,2.2934,2.2534,2.29,2407,2.26,2.2934,2.2534,2.29,2407,0.0,1.0
2017-08-04,2.29,2.29,2.25,2.2666,24319,2.29,2.29,2.25,2.2666,24319,0.0,1.0
2017-08-07,2.35,2.35,2.27,2.31,7901,2.35,2.35,2.27,2.31,7901,0.0,1.0
2017-08-08,2.35,2.35,2.35,2.35,1,2.35,2.35,2.35,2.35,1,0.0,1.0
2017-08-09,2.34,2.35,2.31,2.33,1950,2.34,2.35,2.31,2.33,1950,0.0,1.0
2017-08-10,2.31,2.35,2.29,2.3,2700,2.31,2.35,2.29,2.3,2700,0.0,1.0
2017-08-11,2.35,2.35,2.31,2.35,1985,2.35,2.35,2.31,2.35,1985,0.0,1.0
2017-08-14,2.3321,2.3321,2.3321,2.3321,106,2.3321,2.3321,2.3321,2.3321,106,0.0,1.0
2017-08-15,2.35,2.35,2.29,2.35,1450,2.35,2.35,2.29,2.35,1450,0.0,1.0
2017-08-16,2.33,2.35,2.2969,2.35,8512,2.33,2.35,2.2969,2.35,8512,0.0,1.0
2017-08-17,2.3295,2.33,2.3159,2.3159,1150,2.3295,2.33,2.3159,2.3159,1150,0.0,1.0
2017-08-18,2.35,2.35,2.35,2.35,170,2.35,2.35,2.35,2.35,170,0.0,1.0
2017-08-21,2.34,2.35,2.34,2.35,244,2.34,2.35,2.34,2.35,244,0.0,1.0
2017-08-22,2.35,2.35,2.35,2.35,100,2.35,2.35,2.35,2.35,100,0.0,1.0
2017-08-23,2.29,2.35,2.28,2.35,56741,2.29,2.35,2.28,2.35,56741,0.0,1.0
2017-08-24,2.32,2.32,2.2,2.32,46889,2.32,2.32,2.2,2.32,46889,0.0,1.0
2017-08-25,2.28,2.35,2.19,2.26,78205,2.28,2.35,2.19,2.26,78205,0.0,1.0
2017-08-28,2.33,2.35,2.27,2.27,2767,2.33,2.35,2.27,2.27,2767,0.0,1.0
2017-08-29,2.37,2.38,2.34,2.38,3410,2.37,2.38,2.34,2.38,3410,0.0,1.0
2017-08-30,2.35,2.35,2.29,2.29,8312,2.35,2.35,2.29,2.29,8312,0.0,1.0
2017-08-31,2.38,2.38,2.38,2.38,1111,2.38,2.38,2.38,2.38,1111,0.0,1.0
2017-09-01,2.35,2.36,2.25,2.36,20122,2.35,2.36,2.25,2.36,20122,0.0,1.0
2017-09-05,2.36,2.36,2.27,2.27,413,2.36,2.36,2.27,2.27,413,0.0,1.0
2017-09-06,2.35,2.36,2.3,2.36,2690,2.35,2.36,2.3,2.36,2690,0.0,1.0
2017-09-07,2.34,2.34,2.27,2.31,10143,2.34,2.34,2.27,2.31,10143,0.0,1.0
2017-09-08,2.35,2.35,2.35,2.35,2500,2.35,2.35,2.35,2.35,2500,0.0,1.0
2017-09-11,2.32,2.32,2.3162,2.3184,1700,2.32,2.32,2.3162,2.3184,1700,0.0,1.0
2017-09-12,2.43,2.54,2.347,2.35,20230,2.43,2.54,2.347,2.35,20230,0.0,1.0
2017-09-13,2.43,2.4349,2.4001,2.4349,3825,2.43,2.4349,2.4001,2.4349,3825,0.0,1.0
2017-09-14,2.39,2.42,2.3852,2.4,25501,2.39,2.42,2.3852,2.4,25501,0.0,1.0
2017-09-15,2.39,2.4,2.3657,2.3657,7471,2.39,2.4,2.3657,2.3657,7471,0.0,1.0
2017-09-18,2.4,2.4,2.3553,2.3758,9000,2.4,2.4,2.3553,2.3758,9000,0.0,1.0
2017-09-19,2.4,2.45,2.361,2.45,45615,2.4,2.45,2.361,2.45,45615,0.0,1.0
2017-09-20,2.4,2.4,2.3835,2.4,33101,2.4,2.4,2.3835,2.4,33101,0.0,1.0
2017-09-21,2.399,2.42,2.3852,2.42,9900,2.399,2.42,2.3852,2.42,9900,0.0,1.0
2017-09-22,2.399,2.399,2.399,2.399,0,2.399,2.399,2.399,2.399,0,0.0,1.0
2017-09-25,2.42,2.42,2.3948,2.3948,401,2.42,2.42,2.3948,2.3948,401,0.0,1.0
2017-09-26,2.43,2.44,2.36,2.36,1200,2.43,2.44,2.36,2.36,1200,0.0,1.0
2017-09-27,2.43,2.44,2.4259,2.44,2100,2.43,2.44,2.4259,2.44,2100,0.0,1.0
2017-09-28,2.44,2.47,2.428,2.47,401,2.44,2.47,2.428,2.47,401,0.0,1.0
2017-09-29,2.43,2.44,2.27,2.35,10673,2.43,2.44,2.27,2.35,10673,0.0,1.0
2017-10-02,2.4,2.42,2.35,2.35,5000,2.4,2.42,2.35,2.35,5000,0.0,1.0
2017-10-03,2.4,2.44,2.32,2.42,11871,2.4,2.44,2.32,2.42,11871,0.0,1.0
2017-10-04,2.4,2.4,2.4,2.4,16,2.4,2.4,2.4,2.4,16,0.0,1.0
2017-10-05,2.42,2.42,2.33,2.4,9215,2.42,2.42,2.33,2.4,9215,0.0,1.0
2017-10-06,2.4,2.41,2.3501,2.41,301,2.4,2.41,2.3501,2.41,301,0.0,1.0
2017-10-09,2.4,2.43,2.3111,2.3111,717,2.4,2.43,2.3111,2.3111,717,0.0,1.0
2017-10-10,2.4,2.4,2.4,2.4,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2017-10-11,2.36,2.36,2.31,2.345,8038,2.36,2.36,2.31,2.345,8038,0.0,1.0
2017-10-12,2.39,2.39,2.32,2.36,5135,2.39,2.39,2.32,2.36,5135,0.0,1.0
2017-10-13,2.39,2.39,2.39,2.39,0,2.39,2.39,2.39,2.39,0,0.0,1.0
2017-10-16,2.39,2.4,2.33,2.4,968,2.39,2.4,2.33,2.4,968,0.0,1.0
2017-10-17,2.4,2.4,2.29,2.33,4102,2.4,2.4,2.29,2.33,4102,0.0,1.0
2017-10-18,2.35,2.4,2.2848,2.3125,14116,2.35,2.4,2.2848,2.3125,14116,0.0,1.0
2017-10-19,2.38,2.38,2.38,2.38,148,2.38,2.38,2.38,2.38,148,0.0,1.0
2017-10-20,2.4,2.4,2.3246,2.3246,778,2.4,2.4,2.3246,2.3246,778,0.0,1.0
2017-10-23,2.39,2.39,2.3305,2.3305,3855,2.39,2.39,2.3305,2.3305,3855,0.0,1.0
2017-10-24,2.38,2.38,2.35,2.35,611,2.38,2.38,2.35,2.35,611,0.0,1.0
2017-10-25,2.38,2.38,2.3,2.38,5530,2.38,2.38,2.3,2.38,5530,0.0,1.0
2017-10-26,2.38,2.38,2.3385,2.349,8086,2.38,2.38,2.3385,2.349,8086,0.0,1.0
2017-10-27,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
2017-10-30,2.44,2.44,2.31,2.38,1582,2.44,2.44,2.31,2.38,1582,0.0,1.0
2017-10-31,2.44,2.45,2.35,2.44,2500,2.44,2.45,2.35,2.44,2500,0.0,1.0
2017-11-01,2.4,2.4,2.4,2.4,150,2.4,2.4,2.4,2.4,150,0.0,1.0
2017-11-02,2.42,2.43,2.3607,2.43,1250,2.42,2.43,2.3607,2.43,1250,0.0,1.0
2017-11-03,2.41,2.41,2.33,2.3304,1580,2.41,2.41,2.33,2.3304,1580,0.0,1.0
2017-11-06,2.41,2.41,2.41,2.41,27,2.41,2.41,2.41,2.41,27,0.0,1.0
2017-11-07,2.42,2.43,2.35,2.43,1220,2.42,2.43,2.35,2.43,1220,0.0,1.0
2017-11-08,2.38,2.39,2.33,2.388,8750,2.38,2.39,2.33,2.388,8750,0.0,1.0
2017-11-09,2.3948,2.4,2.36,2.38,8251,2.3948,2.4,2.36,2.38,8251,0.0,1.0
2017-11-10,2.3401,2.39,2.3401,2.39,201,2.3401,2.39,2.3401,2.39,201,0.0,1.0
2017-11-13,2.41,2.42,2.2901,2.39,4452,2.41,2.42,2.2901,2.39,4452,0.0,1.0
2017-11-14,2.42,2.42,2.38,2.38,231,2.42,2.42,2.38,2.38,231,0.0,1.0
2017-11-15,2.42,2.42,2.42,2.42,100,2.42,2.42,2.42,2.42,100,0.0,1.0
2017-11-16,2.43,2.43,2.43,2.43,100,2.43,2.43,2.43,2.43,100,0.0,1.0
2017-11-17,2.44,2.44,2.375,2.4204,5840,2.44,2.44,2.375,2.4204,5840,0.0,1.0
2017-11-20,2.4,2.42,2.3,2.3,11465,2.4,2.42,2.3,2.3,11465,0.0,1.0
2017-11-21,2.4,2.4,2.3383,2.349,9772,2.4,2.4,2.3383,2.349,9772,0.0,1.0
2017-11-22,2.4,2.4,2.35,2.4,1306,2.4,2.4,2.35,2.4,1306,0.0,1.0
2017-11-24,2.4,2.4,2.396,2.4,1700,2.4,2.4,2.396,2.4,1700,0.0,1.0
2017-11-27,2.4,2.4,2.35,2.35,1812,2.4,2.4,2.35,2.35,1812,0.0,1.0
2017-11-28,2.4,2.4,2.39,2.4,3596,2.4,2.4,2.39,2.4,3596,0.0,1.0
2017-11-29,2.4,2.4,2.31,2.31,6706,2.4,2.4,2.31,2.31,6706,0.0,1.0
2017-11-30,2.39,2.44,2.31,2.31,54891,2.39,2.44,2.31,2.31,54891,0.0,1.0
2017-12-01,2.4,2.4,2.32,2.32,203,2.4,2.4,2.32,2.32,203,0.0,1.0
2017-12-04,2.29,2.4,2.22,2.39,4545,2.29,2.4,2.22,2.39,4545,0.0,1.0
2017-12-05,2.39,2.4,2.32,2.33,7893,2.39,2.4,2.32,2.33,7893,0.0,1.0
2017-12-06,2.4,2.4,2.35,2.35,1103,2.4,2.4,2.35,2.35,1103,0.0,1.0
2017-12-07,2.39,2.39,2.34,2.3548,5847,2.39,2.39,2.34,2.3548,5847,0.0,1.0
2017-12-08,2.35,2.35,2.31,2.33,41033,2.35,2.35,2.31,2.33,41033,0.0,1.0
2017-12-11,2.39,2.39,2.39,2.39,110,2.39,2.39,2.39,2.39,110,0.0,1.0
2017-12-12,2.39,2.39,2.39,2.39,2,2.39,2.39,2.39,2.39,2,0.0,1.0
2017-12-13,2.39,2.39,2.3,2.3,8044,2.39,2.39,2.3,2.3,8044,0.0,1.0
2017-12-14,2.38,2.38,2.34,2.35,6081,2.38,2.38,2.34,2.35,6081,0.0,1.0
2017-12-15,2.38,2.38,2.35,2.37,5011,2.38,2.38,2.35,2.37,5011,0.0,1.0
2017-12-18,2.38,2.38,2.32,2.34,3108,2.38,2.38,2.32,2.34,3108,0.0,1.0
2017-12-19,2.38,2.38,2.35,2.36,2363,2.38,2.38,2.35,2.36,2363,0.0,1.0
2017-12-20,2.37,2.38,2.34,2.34,4448,2.37,2.38,2.34,2.34,4448,0.0,1.0
2017-12-21,2.37,2.37,2.32,2.34,8772,2.37,2.37,2.32,2.34,8772,0.0,1.0
2017-12-22,2.4,2.4,2.34,2.37,8584,2.4,2.4,2.34,2.37,8584,0.0,1.0
2017-12-26,2.4,2.4,2.3,2.3,9397,2.4,2.4,2.3,2.3,9397,0.0,1.0
2017-12-27,2.4,2.4,2.33,2.33,804,2.4,2.4,2.33,2.33,804,0.0,1.0
2017-12-28,2.4,2.4,2.35,2.36,11401,2.4,2.4,2.35,2.36,11401,0.0,1.0
2017-12-29,2.4,2.44,2.34,2.4,55322,2.4,2.44,2.34,2.4,55322,0.0,1.0
2018-01-02,2.38,2.38,2.38,2.38,219,2.38,2.38,2.38,2.38,219,0.0,1.0
2018-01-03,2.45,2.45,2.45,2.45,171,2.45,2.45,2.45,2.45,171,0.0,1.0
2018-01-04,2.44,2.45,2.33,2.44,14826,2.44,2.45,2.33,2.44,14826,0.0,1.0
2018-01-05,2.44,2.44,2.44,2.44,2,2.44,2.44,2.44,2.44,2,0.0,1.0
2018-01-08,2.44,2.45,2.34,2.4,7442,2.44,2.45,2.34,2.4,7442,0.0,1.0
2018-01-09,2.44,2.44,2.44,2.44,618,2.44,2.44,2.44,2.44,618,0.0,1.0
2018-01-10,2.44,2.44,2.44,2.44,2,2.44,2.44,2.44,2.44,2,0.0,1.0
2018-01-11,2.44,2.44,2.35,2.35,2308,2.44,2.44,2.35,2.35,2308,0.0,1.0
2018-01-12,2.44,2.45,2.44,2.45,1100,2.44,2.45,2.44,2.45,1100,0.0,1.0
2018-01-16,2.43,2.43,2.36,2.36,8390,2.43,2.43,2.36,2.36,8390,0.0,1.0
2018-01-17,2.43,2.43,2.43,2.43,9,2.43,2.43,2.43,2.43,9,0.0,1.0
2018-01-18,2.36,2.42,2.36,2.36,12900,2.36,2.42,2.36,2.36,12900,0.0,1.0
2018-01-19,2.41,2.41,2.35,2.35,7428,2.41,2.41,2.35,2.35,7428,0.0,1.0
2018-01-22,2.41,2.41,2.41,2.41,0,2.41,2.41,2.41,2.41,0,0.0,1.0
2018-01-23,2.41,2.41,2.37,2.41,2305,2.41,2.41,2.37,2.41,2305,0.0,1.0
2018-01-24,2.41,2.41,2.41,2.41,12,2.41,2.41,2.41,2.41,12,0.0,1.0
2018-01-25,2.42,2.43,2.38,2.43,2947,2.42,2.43,2.38,2.43,2947,0.0,1.0
2018-01-26,2.42,2.44,2.36,2.36,723,2.42,2.44,2.36,2.36,723,0.0,1.0
2018-01-29,2.4,2.43,2.35,2.37,34556,2.4,2.43,2.35,2.37,34556,0.0,1.0
2018-01-30,2.43,2.43,2.35,2.35,12501,2.43,2.43,2.35,2.35,12501,0.0,1.0
2018-01-31,2.44,2.44,2.42,2.43,1440,2.44,2.44,2.42,2.43,1440,0.0,1.0
2018-02-01,2.4,2.42,2.34,2.36,21224,2.4,2.42,2.34,2.36,21224,0.0,1.0
2018-02-02,2.38,2.4,2.35,2.35,8179,2.38,2.4,2.35,2.35,8179,0.0,1.0
2018-02-05,2.37,2.38,2.33,2.38,11765,2.37,2.38,2.33,2.38,11765,0.0,1.0
2018-02-06,2.35,2.4,2.29,2.38,7505,2.35,2.4,2.29,2.38,7505,0.0,1.0
2018-02-07,2.4,2.41,2.36,2.41,10450,2.4,2.41,2.36,2.41,10450,0.0,1.0
2018-02-08,2.41,2.41,2.32,2.32,3230,2.41,2.41,2.32,2.32,3230,0.0,1.0
2018-02-09,2.38,2.4,2.37,2.39,3247,2.38,2.4,2.37,2.39,3247,0.0,1.0
2018-02-12,2.4,2.43,2.31,2.31,600,2.4,2.43,2.31,2.31,600,0.0,1.0
2018-02-13,2.38,2.38,2.37,2.37,854,2.38,2.38,2.37,2.37,854,0.0,1.0
2018-02-14,2.39,2.4,2.34,2.35,10873,2.39,2.4,2.34,2.35,10873,0.0,1.0
2018-02-15,2.39,2.39,2.32,2.33,34338,2.39,2.39,2.32,2.33,34338,0.0,1.0
2018-02-16,2.38,2.38,2.37,2.37,9002,2.38,2.38,2.37,2.37,9002,0.0,1.0
2018-02-20,2.38,2.39,2.32,2.34,12685,2.38,2.39,2.32,2.34,12685,0.0,1.0
2018-02-21,2.39,2.44,2.38,2.39,14200,2.39,2.44,2.38,2.39,14200,0.0,1.0
2018-02-22,2.34,2.36,2.31,2.33,24601,2.34,2.36,2.31,2.33,24601,0.0,1.0
2018-02-23,2.37,2.39,2.36,2.36,9992,2.37,2.39,2.36,2.36,9992,0.0,1.0
2018-02-26,2.36,2.41,2.36,2.41,5104,2.36,2.41,2.36,2.41,5104,0.0,1.0
2018-02-27,2.39,2.4,2.31,2.35,20834,2.39,2.4,2.31,2.35,20834,0.0,1.0
2018-02-28,2.43,2.43,2.37,2.43,4018,2.43,2.43,2.37,2.43,4018,0.0,1.0
2018-03-01,2.37,2.42,2.37,2.42,3253,2.37,2.42,2.37,2.42,3253,0.0,1.0
2018-03-02,2.35,2.39,2.33,2.35,6073,2.35,2.39,2.33,2.35,6073,0.0,1.0
2018-03-05,2.35,2.39,2.35,2.39,9400,2.35,2.39,2.35,2.39,9400,0.0,1.0
2018-03-06,2.38,2.38,2.35,2.37,5300,2.38,2.38,2.35,2.37,5300,0.0,1.0
2018-03-07,2.38,2.39,2.33,2.34,2800,2.38,2.39,2.33,2.34,2800,0.0,1.0
2018-03-08,2.4,2.4,2.4,2.4,115,2.4,2.4,2.4,2.4,115,0.0,1.0
2018-03-09,2.38,2.38,2.36,2.36,290,2.38,2.38,2.36,2.36,290,0.0,1.0
2018-03-12,2.38,2.38,2.25,2.31,9173,2.38,2.38,2.25,2.31,9173,0.0,1.0
2018-03-13,2.39,2.39,2.33,2.33,4841,2.39,2.39,2.33,2.33,4841,0.0,1.0
2018-03-14,2.38,2.39,2.35,2.35,2120,2.38,2.39,2.35,2.35,2120,0.0,1.0
2018-03-15,2.39,2.39,2.35,2.36,4453,2.39,2.39,2.35,2.36,4453,0.0,1.0
2018-03-16,2.38,2.39,2.36,2.36,10707,2.38,2.39,2.36,2.36,10707,0.0,1.0
2018-03-19,2.35,2.35,2.35,2.35,4700,2.35,2.35,2.35,2.35,4700,0.0,1.0
2018-03-20,2.39,2.39,2.38,2.38,9388,2.39,2.39,2.38,2.38,9388,0.0,1.0
2018-03-21,2.39,2.39,2.35,2.36,11761,2.39,2.39,2.35,2.36,11761,0.0,1.0
2018-03-22,2.39,2.39,2.35,2.35,745,2.39,2.39,2.35,2.35,745,0.0,1.0
2018-03-23,2.38,2.38,2.38,2.38,206,2.38,2.38,2.38,2.38,206,0.0,1.0
2018-03-26,2.38,2.38,2.38,2.38,3,2.38,2.38,2.38,2.38,3,0.0,1.0
2018-03-27,2.38,2.39,2.36,2.36,5922,2.38,2.39,2.36,2.36,5922,0.0,1.0
2018-03-28,2.35,2.35,2.35,2.35,4200,2.35,2.35,2.35,2.35,4200,0.0,1.0
2018-03-29,2.38,2.4,2.31,2.4,6010,2.38,2.4,2.31,2.4,6010,0.0,1.0
2018-04-02,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
2018-04-03,2.41,2.41,2.37,2.39,4675,2.41,2.41,2.37,2.39,4675,0.0,1.0
2018-04-04,2.42,2.43,2.37,2.43,3151,2.42,2.43,2.37,2.43,3151,0.0,1.0
2018-04-05,2.42,2.42,2.36,2.4,6200,2.42,2.42,2.36,2.4,6200,0.0,1.0
2018-04-06,2.4,2.4,2.33,2.33,1820,2.4,2.4,2.33,2.33,1820,0.0,1.0
2018-04-09,2.41,2.42,2.35,2.35,2700,2.41,2.42,2.35,2.35,2700,0.0,1.0
2018-04-10,2.37,2.39,2.36,2.38,9746,2.37,2.39,2.36,2.38,9746,0.0,1.0
2018-04-11,2.39,2.39,2.35,2.35,878,2.39,2.39,2.35,2.35,878,0.0,1.0
2018-04-12,2.39,2.4,2.38,2.4,3853,2.39,2.4,2.38,2.4,3853,0.0,1.0
2018-04-13,2.4,2.4,2.36,2.36,220,2.4,2.4,2.36,2.36,220,0.0,1.0
2018-04-16,2.39,2.4,2.37,2.4,680,2.39,2.4,2.37,2.4,680,0.0,1.0
2018-04-17,2.35,2.39,2.35,2.38,10057,2.35,2.39,2.35,2.38,10057,0.0,1.0
2018-04-18,2.4,2.41,2.38,2.38,22003,2.4,2.41,2.38,2.38,22003,0.0,1.0
2018-04-19,2.41,2.41,2.41,2.41,101,2.41,2.41,2.41,2.41,101,0.0,1.0
2018-04-20,2.4,2.42,2.35,2.36,3893,2.4,2.42,2.35,2.36,3893,0.0,1.0
2018-04-23,2.4,2.4,2.4,2.4,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2018-04-24,2.4,2.41,2.35,2.35,5700,2.4,2.41,2.35,2.35,5700,0.0,1.0
2018-04-25,2.36,2.4,2.35,2.4,4300,2.36,2.4,2.35,2.4,4300,0.0,1.0
2018-04-26,2.38,2.39,2.37,2.39,6400,2.38,2.39,2.37,2.39,6400,0.0,1.0
2018-04-27,2.38,2.38,2.28,2.35,2742,2.38,2.38,2.28,2.35,2742,0.0,1.0
2018-04-30,2.38,2.4,2.34,2.37,12481,2.38,2.4,2.34,2.37,12481,0.0,1.0
2018-05-01,2.36,2.36,2.35,2.36,4304,2.36,2.36,2.35,2.36,4304,0.0,1.0
2018-05-02,2.39,2.4,2.35,2.36,20225,2.39,2.4,2.35,2.36,20225,0.0,1.0
2018-05-03,2.4,2.4,2.4,2.4,152,2.4,2.4,2.4,2.4,152,0.0,1.0
2018-05-04,2.39,2.39,2.37,2.39,1350,2.39,2.39,2.37,2.39,1350,0.0,1.0
2018-05-07,2.39,2.39,2.39,2.39,0,2.39,2.39,2.39,2.39,0,0.0,1.0
2018-05-08,2.39,2.39,2.39,2.39,5626,2.39,2.39,2.39,2.39,5626,0.0,1.0
2018-05-09,2.38,2.39,2.38,2.38,11700,2.38,2.39,2.38,2.38,11700,0.0,1.0
2018-05-10,2.39,2.39,2.36,2.38,20860,2.39,2.39,2.36,2.38,20860,0.0,1.0
2018-05-11,2.39,2.39,2.35,2.35,2125,2.39,2.39,2.35,2.35,2125,0.0,1.0
2018-05-14,2.39,2.39,2.39,2.39,2988,2.39,2.39,2.39,2.39,2988,0.0,1.0
2018-05-15,2.38,2.4,2.35,2.4,24620,2.38,2.4,2.35,2.4,24620,0.0,1.0
2018-05-16,2.39,2.39,2.37,2.37,16980,2.39,2.39,2.37,2.37,16980,0.0,1.0
2018-05-17,2.41,2.41,2.37,2.37,27300,2.41,2.41,2.37,2.37,27300,0.0,1.0
2018-05-18,2.41,2.42,2.41,2.41,700,2.41,2.42,2.41,2.41,700,0.0,1.0
2018-05-21,2.4,2.4,2.38,2.4,8701,2.4,2.4,2.38,2.4,8701,0.0,1.0
2018-05-22,2.4,2.41,2.38,2.41,14380,2.4,2.41,2.38,2.41,14380,0.0,1.0
2018-05-23,2.39,2.41,2.38,2.4,24094,2.39,2.41,2.38,2.4,24094,0.0,1.0
2018-05-24,2.4,2.4,2.39,2.39,12100,2.4,2.4,2.39,2.39,12100,0.0,1.0
2018-05-25,2.38,2.38,2.36,2.38,11612,2.38,2.38,2.36,2.38,11612,0.0,1.0
2018-05-29,2.42,2.42,2.35,2.41,13085,2.42,2.42,2.35,2.41,13085,0.0,1.0
2018-05-30,2.42,2.42,2.39,2.41,6509,2.42,2.42,2.39,2.41,6509,0.0,1.0
2018-05-31,2.41,2.41,2.41,2.41,4105,2.41,2.41,2.41,2.41,4105,0.0,1.0
2018-06-01,2.41,2.42,2.4,2.4,26014,2.41,2.42,2.4,2.4,26014,0.0,1.0
2018-06-04,2.38,2.41,2.38,2.41,313,2.38,2.41,2.38,2.41,313,0.0,1.0
2018-06-05,2.4,2.4,2.4,2.4,7900,2.4,2.4,2.4,2.4,7900,0.0,1.0
2018-06-06,2.4002,2.4002,2.4002,2.4002,1,2.4002,2.4002,2.4002,2.4002,1,0.0,1.0
2018-06-07,2.37,2.41,2.34,2.41,49881,2.37,2.41,2.34,2.41,49881,0.0,1.0
2018-06-08,2.39,2.39,2.39,2.39,12603,2.39,2.39,2.39,2.39,12603,0.0,1.0
2018-06-11,2.37,2.37,2.36,2.36,1871,2.37,2.37,2.36,2.36,1871,0.0,1.0
2018-06-12,2.35,2.35,2.33,2.33,13681,2.35,2.35,2.33,2.33,13681,0.0,1.0
2018-06-13,2.36,2.36,2.34,2.34,2392,2.36,2.36,2.34,2.34,2392,0.0,1.0
2018-06-14,2.36,2.36,2.33,2.33,19533,2.36,2.36,2.33,2.33,19533,0.0,1.0
2018-06-15,2.38,2.38,2.36,2.37,11598,2.38,2.38,2.36,2.37,11598,0.0,1.0
2018-06-18,2.39,2.4,2.33,2.4,22811,2.39,2.4,2.33,2.4,22811,0.0,1.0
2018-06-19,2.36,2.37,2.36,2.36,1467,2.36,2.37,2.36,2.36,1467,0.0,1.0
2018-06-20,2.35,2.35,2.35,2.35,15226,2.35,2.35,2.35,2.35,15226,0.0,1.0
2018-06-21,2.39,2.39,2.38,2.38,7255,2.39,2.39,2.38,2.38,7255,0.0,1.0
2018-06-22,2.39,2.39,2.39,2.39,177,2.39,2.39,2.39,2.39,177,0.0,1.0
2018-06-25,2.39,2.39,2.39,2.39,131,2.39,2.39,2.39,2.39,131,0.0,1.0
2018-06-26,2.35,2.36,2.35,2.35,9917,2.35,2.36,2.35,2.35,9917,0.0,1.0
2018-06-27,2.34,2.37,2.34,2.37,1381,2.34,2.37,2.34,2.37,1381,0.0,1.0
2018-06-28,2.35,2.35,2.35,2.35,3069,2.35,2.35,2.35,2.35,3069,0.0,1.0
2018-06-29,2.36,2.37,2.36,2.37,9335,2.36,2.37,2.36,2.37,9335,0.0,1.0
2018-07-02,2.34,2.37,2.34,2.37,2581,2.34,2.37,2.34,2.37,2581,0.0,1.0
2018-07-03,2.35,2.35,2.35,2.35,15843,2.35,2.35,2.35,2.35,15843,0.0,1.0
2018-07-05,2.34,2.35,2.34,2.35,2471,2.34,2.35,2.34,2.35,2471,0.0,1.0
2018-07-06,2.34,2.34,2.34,2.34,1398,2.34,2.34,2.34,2.34,1398,0.0,1.0
2018-07-09,2.33,2.33,2.31,2.31,23210,2.33,2.33,2.31,2.31,23210,0.0,1.0
2018-07-10,2.33,2.33,2.33,2.33,1000,2.33,2.33,2.33,2.33,1000,0.0,1.0
2018-07-11,2.33,2.33,2.33,2.33,21,2.33,2.33,2.33,2.33,21,0.0,1.0
2018-07-12,2.33,2.33,2.33,2.33,164,2.33,2.33,2.33,2.33,164,0.0,1.0
2018-07-13,2.28,2.28,2.28,2.28,2494,2.28,2.28,2.28,2.28,2494,0.0,1.0
2018-07-16,2.28,2.3,2.27,2.3,15128,2.28,2.3,2.27,2.3,15128,0.0,1.0
2018-07-17,2.26,2.28,2.25,2.28,10430,2.26,2.28,2.25,2.28,10430,0.0,1.0
2018-07-18,2.28,2.29,2.28,2.28,22313,2.28,2.29,2.28,2.28,22313,0.0,1.0
2018-07-19,2.27,2.28,2.26,2.26,4021,2.27,2.28,2.26,2.26,4021,0.0,1.0
2018-07-20,2.24,2.26,2.24,2.26,10790,2.24,2.26,2.24,2.26,10790,0.0,1.0
2018-07-23,2.24,2.25,2.24,2.25,10107,2.24,2.25,2.24,2.25,10107,0.0,1.0
2018-07-24,2.24,2.25,2.24,2.24,11368,2.24,2.25,2.24,2.24,11368,0.0,1.0
2018-07-25,2.15,2.23,2.14,2.23,11614,2.15,2.23,2.14,2.23,11614,0.0,1.0
2018-07-26,2.16,2.18,2.13,2.18,22972,2.16,2.18,2.13,2.18,22972,0.0,1.0
2018-07-27,2.15,2.17,2.15,2.16,3826,2.15,2.17,2.15,2.16,3826,0.0,1.0
2018-07-30,2.15,2.16,2.15,2.16,3174,2.15,2.16,2.15,2.16,3174,0.0,1.0
2018-07-31,2.15,2.16,2.14,2.14,648,2.15,2.16,2.14,2.14,648,0.0,1.0
2018-08-01,2.13,2.15,2.13,2.15,4782,2.13,2.15,2.13,2.15,4782,0.0,1.0
2018-08-02,2.15,2.16,2.13,2.13,6215,2.15,2.16,2.13,2.13,6215,0.0,1.0
2018-08-03,2.15,2.16,2.15,2.15,20899,2.15,2.16,2.15,2.15,20899,0.0,1.0
2018-08-06,2.14,2.15,2.14,2.15,2632,2.14,2.15,2.14,2.15,2632,0.0,1.0
2018-08-07,2.15,2.15,2.13,2.13,6300,2.15,2.15,2.13,2.13,6300,0.0,1.0
2018-08-08,2.15,2.15,2.13,2.13,5559,2.15,2.15,2.13,2.13,5559,0.0,1.0
2018-08-09,2.147,2.15,2.13,2.13,9745,2.147,2.15,2.13,2.13,9745,0.0,1.0
2018-08-10,2.15,2.15,2.15,2.15,2021,2.15,2.15,2.15,2.15,2021,0.0,1.0
2018-08-13,2.14,2.15,2.14,2.15,7479,2.14,2.15,2.14,2.15,7479,0.0,1.0
2018-08-14,2.15,2.16,2.1469,2.16,4507,2.15,2.16,2.1469,2.16,4507,0.0,1.0
2018-08-15,2.14,2.14,2.13,2.14,360,2.14,2.14,2.13,2.14,360,0.0,1.0
2018-08-16,2.14,2.14,2.13,2.13,15742,2.14,2.14,2.13,2.13,15742,0.0,1.0
2018-08-17,2.13,2.14,1.95,2.14,99636,2.13,2.14,1.95,2.14,99636,0.0,1.0
2018-08-20,2.11,2.11,2.11,2.11,812,2.11,2.11,2.11,2.11,812,0.0,1.0
2018-08-21,2.09,2.09,1.96,2.08,50370,2.09,2.09,1.96,2.08,50370,0.0,1.0
2018-08-22,2.05,2.1,2.05,2.1,2781,2.05,2.1,2.05,2.1,2781,0.0,1.0
2018-08-23,2.07,2.07,2.04,2.07,5374,2.07,2.07,2.04,2.07,5374,0.0,1.0
2018-08-24,2.07,2.07,2.05,2.05,12699,2.07,2.07,2.05,2.05,12699,0.0,1.0
2018-08-27,2.07,2.07,2.07,2.07,38,2.07,2.07,2.07,2.07,38,0.0,1.0
2018-08-28,2.05,2.05,2.0,2.04,57712,2.05,2.05,2.0,2.04,57712,0.0,1.0
2018-08-29,2.01,2.05,2.01,2.05,5681,2.01,2.05,2.01,2.05,5681,0.0,1.0
2018-08-30,2.01,2.04,1.97,2.0,33831,2.01,2.04,1.97,2.0,33831,0.0,1.0
2018-08-31,2.02,2.02,1.95,2.01,8000,2.02,2.02,1.95,2.01,8000,0.0,1.0
2018-09-04,1.95,2.0,1.91,1.98,2141,1.95,2.0,1.91,1.98,2141,0.0,1.0
2018-09-05,1.99,1.99,1.96,1.96,4661,1.99,1.99,1.96,1.96,4661,0.0,1.0
2018-09-06,1.98,1.98,1.95,1.95,10000,1.98,1.98,1.95,1.95,10000,0.0,1.0
2018-09-07,1.98,1.98,1.95,1.95,7125,1.98,1.98,1.95,1.95,7125,0.0,1.0
2018-09-10,1.95,1.98,1.95,1.96,9000,1.95,1.98,1.95,1.96,9000,0.0,1.0
2018-09-11,1.99,1.99,1.957,1.96,4125,1.99,1.99,1.957,1.96,4125,0.0,1.0
2018-09-12,2.0,2.01,1.99,2.0,3838,2.0,2.01,1.99,2.0,3838,0.0,1.0
2018-09-13,2.0,2.0,2.0,2.0,21,2.0,2.0,2.0,2.0,21,0.0,1.0
2018-09-14,1.95,2.01,1.95,1.98,16716,1.95,2.01,1.95,1.98,16716,0.0,1.0
2018-09-17,1.95,1.95,1.95,1.95,54,1.95,1.95,1.95,1.95,54,0.0,1.0
2018-09-18,2.03,2.04,1.96,1.96,23747,2.03,2.04,1.96,1.96,23747,0.0,1.0
2018-09-19,2.04,2.04,2.01,2.01,2533,2.04,2.04,2.01,2.01,2533,0.0,1.0
2018-09-20,2.0168,2.0292,2.0168,2.0292,7743,2.0168,2.0292,2.0168,2.0292,7743,0.0,1.0
2018-09-21,2.0,2.0,2.0,2.0,361,2.0,2.0,2.0,2.0,361,0.0,1.0
2018-09-24,2.0,2.0,1.98,1.98,7713,2.0,2.0,1.98,1.98,7713,0.0,1.0
2018-09-25,2.02,2.03,1.96,2.03,6754,2.02,2.03,1.96,2.03,6754,0.0,1.0
2018-09-26,2.03,2.03,2.03,2.03,152,2.03,2.03,2.03,2.03,152,0.0,1.0
2018-09-27,2.0,2.0,2.0,2.0,221,2.0,2.0,2.0,2.0,221,0.0,1.0
2018-09-28,1.99,1.99,1.98,1.99,517,1.99,1.99,1.98,1.99,517,0.0,1.0
2018-10-01,2.0,2.01,1.96,1.96,17366,2.0,2.01,1.96,1.96,17366,0.0,1.0
2018-10-02,1.95,1.99,1.95,1.95,16532,1.95,1.99,1.95,1.95,16532,0.0,1.0
2018-10-03,1.99,1.99,1.96,1.99,1851,1.99,1.99,1.96,1.99,1851,0.0,1.0
2018-10-04,1.99,1.99,1.99,1.99,75,1.99,1.99,1.99,1.99,75,0.0,1.0
2018-10-05,2.02,2.02,2.02,2.02,191,2.02,2.02,2.02,2.02,191,0.0,1.0
2018-10-08,2.0,2.0,2.0,2.0,2162,2.0,2.0,2.0,2.0,2162,0.0,1.0
2018-10-09,1.9977,1.9977,1.9977,1.9977,196,1.9977,1.9977,1.9977,1.9977,196,0.0,1.0
2018-10-10,1.99,2.0,1.99,2.0,5390,1.99,2.0,1.99,2.0,5390,0.0,1.0
2018-10-11,1.97,1.97,1.97,1.97,796,1.97,1.97,1.97,1.97,796,0.0,1.0
2018-10-12,1.96,1.96,1.95,1.96,1461,1.96,1.96,1.95,1.96,1461,0.0,1.0
2018-10-15,1.96,1.97,1.95,1.95,1452,1.96,1.97,1.95,1.95,1452,0.0,1.0
2018-10-16,1.97,1.97,1.96,1.96,334,1.97,1.97,1.96,1.96,334,0.0,1.0
2018-10-17,1.93,1.98,1.93,1.98,2557,1.93,1.98,1.93,1.98,2557,0.0,1.0
2018-10-18,1.93,1.93,1.93,1.93,43,1.93,1.93,1.93,1.93,43,0.0,1.0
2018-10-19,1.96,1.96,1.94,1.94,4608,1.96,1.96,1.94,1.94,4608,0.0,1.0
2018-10-22,1.97,1.97,1.95,1.95,12699,1.97,1.97,1.95,1.95,12699,0.0,1.0
2018-10-23,1.94,1.94,1.94,1.94,206,1.94,1.94,1.94,1.94,206,0.0,1.0
2018-10-24,1.95,1.95,1.95,1.95,172,1.95,1.95,1.95,1.95,172,0.0,1.0
2018-10-25,1.96,1.96,1.93,1.93,2273,1.96,1.96,1.93,1.93,2273,0.0,1.0
2018-10-26,2.0,2.0,2.0,2.0,162,2.0,2.0,2.0,2.0,162,0.0,1.0
2018-10-29,2.0,2.0,1.95,1.95,4975,2.0,2.0,1.95,1.95,4975,0.0,1.0
2018-10-30,1.95,1.98,1.95,1.96,1546,1.95,1.98,1.95,1.96,1546,0.0,1.0
2018-10-31,1.96,1.96,1.96,1.96,142,1.96,1.96,1.96,1.96,142,0.0,1.0
2018-11-01,1.91,1.97,1.91,1.97,1392,1.91,1.97,1.91,1.97,1392,0.0,1.0
2018-11-02,1.95,1.95,1.95,1.95,122,1.95,1.95,1.95,1.95,122,0.0,1.0
2018-11-05,1.96,1.96,1.86,1.86,6642,1.96,1.96,1.86,1.86,6642,0.0,1.0
2018-11-06,1.92,1.92,1.92,1.92,161,1.92,1.92,1.92,1.92,161,0.0,1.0
2018-11-07,1.93,1.93,1.9,1.93,1737,1.93,1.93,1.9,1.93,1737,0.0,1.0
2018-11-08,1.99,1.99,1.93,1.94,8142,1.99,1.99,1.93,1.94,8142,0.0,1.0
2018-11-09,1.99,1.99,1.99,1.99,23,1.99,1.99,1.99,1.99,23,0.0,1.0
2018-11-12,1.97,1.97,1.85,1.89,3510,1.97,1.97,1.85,1.89,3510,0.0,1.0
2018-11-13,1.89,1.9,1.87,1.89,1342,1.89,1.9,1.87,1.89,1342,0.0,1.0
2018-11-14,1.89,1.89,1.89,1.89,22,1.89,1.89,1.89,1.89,22,0.0,1.0
2018-11-15,1.89,1.89,1.89,1.89,41,1.89,1.89,1.89,1.89,41,0.0,1.0
2018-11-16,1.9,1.9,1.9,1.9,948,1.9,1.9,1.9,1.9,948,0.0,1.0
2018-11-19,2.04,2.04,1.9,1.9,5678,2.04,2.04,1.9,1.9,5678,0.0,1.0
2018-11-20,2.12,2.14,1.99,2.0,9905,2.12,2.14,1.99,2.0,9905,0.0,1.0
2018-11-21,2.16,2.23,1.97,2.19,4737,2.16,2.23,1.97,2.19,4737,0.0,1.0
2018-11-23,2.11,2.11,2.11,2.11,135,2.11,2.11,2.11,2.11,135,0.0,1.0
2018-11-26,2.06,2.1,2.06,2.1,7271,2.06,2.1,2.06,2.1,7271,0.0,1.0
2018-11-27,2.01,2.01,2.01,2.01,121,2.01,2.01,2.01,2.01,121,0.0,1.0
2018-11-28,2.01,2.01,2.01,2.01,44,2.01,2.01,2.01,2.01,44,0.0,1.0
2018-11-29,2.06,2.06,2.06,2.06,121,2.06,2.06,2.06,2.06,121,0.0,1.0
2018-11-30,2.12,2.17,1.98,1.99,23793,2.12,2.17,1.98,1.99,23793,0.0,1.0
2018-12-03,2.05,2.16,2.05,2.12,4696,2.05,2.16,2.05,2.12,4696,0.0,1.0
2018-12-04,2.11,2.11,2.11,2.11,246,2.11,2.11,2.11,2.11,246,0.0,1.0
2018-12-06,2.0385,2.1,1.84,1.84,14875,2.0385,2.1,1.84,1.84,14875,0.0,1.0
2018-12-07,2.17,2.19,2.08,2.1,1021,2.17,2.19,2.08,2.1,1021,0.0,1.0
2018-12-10,2.17,2.17,2.15,2.15,1200,2.17,2.17,2.15,2.15,1200,0.0,1.0
2018-12-11,2.16,2.23,2.07,2.23,5024,2.16,2.23,2.07,2.23,5024,0.0,1.0
2018-12-12,2.2,2.21,2.1,2.21,26977,2.2,2.21,2.1,2.21,26977,0.0,1.0
2018-12-13,2.12,2.2,2.09,2.2,4985,2.12,2.2,2.09,2.2,4985,0.0,1.0
2018-12-14,2.17,2.17,1.99,2.08,10582,2.17,2.17,1.99,2.08,10582,0.0,1.0
2018-12-17,2.16,2.16,2.16,2.16,185,2.16,2.16,2.16,2.16,185,0.0,1.0
2018-12-18,2.06,2.17,2.06,2.17,920,2.06,2.17,2.06,2.17,920,0.0,1.0
2018-12-19,2.05,2.05,2.05,2.05,376,2.05,2.05,2.05,2.05,376,0.0,1.0
2018-12-20,2.05,2.05,2.05,2.05,100,2.05,2.05,2.05,2.05,100,0.0,1.0
2018-12-21,1.98,2.01,1.98,2.01,660,1.98,2.01,1.98,2.01,660,0.0,1.0
2018-12-24,2.05,2.05,2.05,2.05,141,2.05,2.05,2.05,2.05,141,0.0,1.0
2018-12-26,2.05,2.05,1.99,2.05,1356,2.05,2.05,1.99,2.05,1356,0.0,1.0
2018-12-27,2.05,2.05,2.05,2.05,263,2.05,2.05,2.05,2.05,263,0.0,1.0
2018-12-28,2.03,2.03,2.0,2.0235,11521,2.03,2.03,2.0,2.0235,11521,0.0,1.0
2018-12-31,1.96,2.0,1.77,2.0,144442,1.96,2.0,1.77,2.0,144442,0.0,1.0
2019-01-02,1.96,1.96,1.96,1.96,45,1.96,1.96,1.96,1.96,45,0.0,1.0
2019-01-03,1.98,2.0,1.95,1.95,16944,1.98,2.0,1.95,1.95,16944,0.0,1.0
2019-01-04,1.95,2.05,1.95,2.05,42414,1.95,2.05,1.95,2.05,42414,0.0,1.0
2019-01-07,1.96,1.98,1.92,1.95,9947,1.96,1.98,1.92,1.95,9947,0.0,1.0
2019-01-08,1.95,1.95,1.95,1.95,430,1.95,1.95,1.95,1.95,430,0.0,1.0
2019-01-09,1.95,1.95,1.95,1.95,135,1.95,1.95,1.95,1.95,135,0.0,1.0
2019-01-10,1.95,1.95,1.9,1.92,26061,1.95,1.95,1.9,1.92,26061,0.0,1.0
2019-01-11,1.95,1.95,1.95,1.95,100,1.95,1.95,1.95,1.95,100,0.0,1.0
2019-01-14,1.95,1.95,1.95,1.95,42,1.95,1.95,1.95,1.95,42,0.0,1.0
2019-01-15,1.89,1.89,1.81,1.87,9396,1.89,1.89,1.81,1.87,9396,0.0,1.0
2019-01-16,1.89,1.89,1.89,1.89,54,1.89,1.89,1.89,1.89,54,0.0,1.0
2019-01-17,1.87,1.87,1.87,1.87,1200,1.87,1.87,1.87,1.87,1200,0.0,1.0
2019-01-18,1.9,1.9,1.87,1.87,5211,1.9,1.9,1.87,1.87,5211,0.0,1.0
2019-01-22,1.9,1.9,1.9,1.9,5211,1.9,1.9,1.9,1.9,5211,0.0,1.0
2019-01-23,1.85,1.92,1.82,1.87,13165,1.85,1.92,1.82,1.87,13165,0.0,1.0
2019-01-24,1.89,1.89,1.89,1.89,119,1.89,1.89,1.89,1.89,119,0.0,1.0
2019-01-25,1.85,1.86,1.85,1.85,38751,1.85,1.86,1.85,1.85,38751,0.0,1.0
2019-01-28,1.79,1.84,1.79,1.84,15162,1.79,1.84,1.79,1.84,15162,0.0,1.0
2019-01-29,1.96,1.96,1.79,1.83,17046,1.96,1.96,1.79,1.83,17046,0.0,1.0
2019-01-30,1.96,2.0,1.93,2.0,3471,1.96,2.0,1.93,2.0,3471,0.0,1.0
2019-01-31,1.96,1.99,1.92,1.94,360647,1.96,1.99,1.92,1.94,360647,0.0,1.0
2019-02-01,1.96,1.96,1.96,1.96,22,1.96,1.96,1.96,1.96,22,0.0,1.0
2019-02-04,1.94,1.98,1.9,1.98,7428,1.94,1.98,1.9,1.98,7428,0.0,1.0
2019-02-05,1.95,1.96,1.9,1.95,32125,1.95,1.96,1.9,1.95,32125,0.0,1.0
2019-02-06,1.97,1.98,1.93,1.98,64959,1.97,1.98,1.93,1.98,64959,0.0,1.0
2019-02-07,1.93,1.93,1.93,1.93,484,1.93,1.93,1.93,1.93,484,0.0,1.0
2019-02-08,1.89,1.94,1.89,1.92,2548,1.89,1.94,1.89,1.92,2548,0.0,1.0
2019-02-11,1.9309,1.931,1.89,1.89,8130,1.9309,1.931,1.89,1.89,8130,0.0,1.0
2019-02-12,1.92,1.92,1.91,1.91,299,1.92,1.92,1.91,1.91,299,0.0,1.0
2019-02-13,1.91,1.91,1.91,1.91,257,1.91,1.91,1.91,1.91,257,0.0,1.0
2019-02-14,1.93,1.93,1.92,1.92,5682,1.93,1.93,1.92,1.92,5682,0.0,1.0
2019-02-15,1.89,1.92,1.89,1.91,32819,1.89,1.92,1.89,1.91,32819,0.0,1.0
2019-02-19,1.93,1.93,1.86,1.87,9068,1.93,1.93,1.86,1.87,9068,0.0,1.0
2019-02-20,1.88,1.88,1.88,1.88,1481,1.88,1.88,1.88,1.88,1481,0.0,1.0
2019-02-21,1.89,1.95,1.83,1.83,6948,1.89,1.95,1.83,1.83,6948,0.0,1.0
2019-02-22,1.9406,1.9406,1.9,1.9,5171,1.9406,1.9406,1.9,1.9,5171,0.0,1.0
2019-02-25,1.9001,1.9432,1.9,1.91,27582,1.9001,1.9432,1.9,1.91,27582,0.0,1.0
2019-02-26,1.94,1.95,1.9,1.9,1178,1.94,1.95,1.9,1.9,1178,0.0,1.0
2019-02-27,1.91,1.91,1.91,1.91,257,1.91,1.91,1.91,1.91,257,0.0,1.0
2019-02-28,1.95,2.0,1.91,1.91,75398,1.95,2.0,1.91,1.91,75398,0.0,1.0
2019-03-01,1.92,1.92,1.92,1.92,386,1.92,1.92,1.92,1.92,386,0.0,1.0
2019-03-04,1.9204,1.9204,1.9204,1.9204,5233,1.9204,1.9204,1.9204,1.9204,5233,0.0,1.0
2019-03-05,1.82,1.84,1.77,1.84,6755,1.82,1.84,1.77,1.84,6755,0.0,1.0
2019-03-06,1.85,1.88,1.83,1.83,9480,1.85,1.88,1.83,1.83,9480,0.0,1.0
2019-03-07,1.87,1.87,1.8,1.8,300,1.87,1.87,1.8,1.8,300,0.0,1.0
2019-03-08,1.85,1.85,1.83,1.84,4299,1.85,1.85,1.83,1.84,4299,0.0,1.0
2019-03-11,1.88,1.88,1.83,1.87,11014,1.88,1.88,1.83,1.87,11014,0.0,1.0
2019-03-12,1.9,1.92,1.9,1.9,7920,1.9,1.92,1.9,1.9,7920,0.0,1.0
2019-03-13,1.9,1.91,1.85,1.9,21966,1.9,1.91,1.85,1.9,21966,0.0,1.0
2019-03-14,1.9,1.95,1.9,1.95,53380,1.9,1.95,1.9,1.95,53380,0.0,1.0
2019-03-15,1.96,1.96,1.96,1.96,125,1.96,1.96,1.96,1.96,125,0.0,1.0
2019-03-18,1.92,1.92,1.84,1.92,712,1.92,1.92,1.84,1.92,712,0.0,1.0
2019-03-19,1.96,1.96,1.96,1.96,100,1.96,1.96,1.96,1.96,100,0.0,1.0
2019-03-20,1.98,1.98,1.98,1.98,102,1.98,1.98,1.98,1.98,102,0.0,1.0
2019-03-21,1.98,1.98,1.98,1.98,20,1.98,1.98,1.98,1.98,20,0.0,1.0
2019-03-22,1.98,1.98,1.98,1.98,0,1.98,1.98,1.98,1.98,0,0.0,1.0
2019-03-25,1.93,1.93,1.93,1.93,100,1.93,1.93,1.93,1.93,100,0.0,1.0
2019-03-26,1.93,1.93,1.93,1.93,142,1.93,1.93,1.93,1.93,142,0.0,1.0
2019-03-27,1.92,1.92,1.92,1.92,101,1.92,1.92,1.92,1.92,101,0.0,1.0
2019-03-28,1.92,1.93,1.92,1.92,957,1.92,1.93,1.92,1.92,957,0.0,1.0
2019-03-29,1.91,1.92,1.88,1.88,6201,1.91,1.92,1.88,1.88,6201,0.0,1.0
2019-04-01,1.86,1.92,1.86,1.92,1906,1.86,1.92,1.86,1.92,1906,0.0,1.0
2019-04-02,1.85,1.89,1.82,1.89,57866,1.85,1.89,1.82,1.89,57866,0.0,1.0
2019-04-03,1.82,1.82,1.82,1.82,100,1.82,1.82,1.82,1.82,100,0.0,1.0
2019-04-04,1.83,1.87,1.82,1.86,24062,1.83,1.87,1.82,1.86,24062,0.0,1.0
2019-04-05,1.77,1.77,1.77,1.77,1587,1.77,1.77,1.77,1.77,1587,0.0,1.0
2019-04-08,1.86,1.86,1.85,1.85,3791,1.86,1.86,1.85,1.85,3791,0.0,1.0
2019-04-09,1.83,1.83,1.83,1.83,100,1.83,1.83,1.83,1.83,100,0.0,1.0
2019-04-10,1.78,1.84,1.78,1.83,1771,1.78,1.84,1.78,1.83,1771,0.0,1.0
2019-04-11,1.77,1.77,1.77,1.77,200,1.77,1.77,1.77,1.77,200,0.0,1.0
2019-04-12,1.77,1.8,1.77,1.79,1925,1.77,1.8,1.77,1.79,1925,0.0,1.0
2019-04-15,1.7,1.79,1.7,1.76,32007,1.7,1.79,1.7,1.76,32007,0.0,1.0
2019-04-16,1.71,1.71,1.7081,1.7081,4801,1.71,1.71,1.7081,1.7081,4801,0.0,1.0
2019-04-17,1.78,1.9,1.74,1.74,1446,1.78,1.9,1.74,1.74,1446,0.0,1.0
2019-04-18,1.75,1.82,1.72,1.78,4739,1.75,1.82,1.72,1.78,4739,0.0,1.0
2019-04-22,1.72,1.72,1.72,1.72,420,1.72,1.72,1.72,1.72,420,0.0,1.0
2019-04-23,1.72,1.72,1.72,1.72,1,1.72,1.72,1.72,1.72,1,0.0,1.0
2019-04-24,1.73,1.73,1.67,1.67,1708,1.73,1.73,1.67,1.67,1708,0.0,1.0
2019-04-25,1.69,1.69,1.69,1.69,414,1.69,1.69,1.69,1.69,414,0.0,1.0
2019-04-26,1.78,1.78,1.78,1.78,384,1.78,1.78,1.78,1.78,384,0.0,1.0
2019-04-29,1.76,1.76,1.76,1.76,436,1.76,1.76,1.76,1.76,436,0.0,1.0
2019-04-30,1.8,1.83,1.73,1.83,3560,1.8,1.83,1.73,1.83,3560,0.0,1.0
2019-05-01,1.71,1.77,1.65,1.74,4057,1.71,1.77,1.65,1.74,4057,0.0,1.0
2019-05-02,1.66,1.66,1.66,1.66,1780,1.66,1.66,1.66,1.66,1780,0.0,1.0
2019-05-03,1.73,1.78,1.66,1.72,5886,1.73,1.78,1.66,1.72,5886,0.0,1.0
2019-05-06,1.77,1.77,1.77,1.77,300,1.77,1.77,1.77,1.77,300,0.0,1.0
2019-05-07,1.77,1.77,1.77,1.77,0,1.77,1.77,1.77,1.77,0,0.0,1.0
2019-05-08,1.77,1.77,1.77,1.77,1,1.77,1.77,1.77,1.77,1,0.0,1.0
2019-05-09,1.68,1.68,1.68,1.68,785,1.68,1.68,1.68,1.68,785,0.0,1.0
2019-05-10,1.79,1.79,1.75,1.75,200,1.79,1.79,1.75,1.75,200,0.0,1.0
2019-05-13,1.78,1.78,1.78,1.78,118,1.78,1.78,1.78,1.78,118,0.0,1.0
2019-05-14,1.78,1.78,1.78,1.78,100,1.78,1.78,1.78,1.78,100,0.0,1.0
2019-05-15,1.75,1.78,1.75,1.77,3805,1.75,1.78,1.75,1.77,3805,0.0,1.0
2019-05-16,1.69,1.7,1.69,1.69,3596,1.69,1.7,1.69,1.69,3596,0.0,1.0
2019-05-17,1.73,1.73,1.71,1.71,596,1.73,1.73,1.71,1.71,596,0.0,1.0
2019-05-20,1.78,1.78,1.7,1.7,400,1.78,1.78,1.7,1.7,400,0.0,1.0
2019-05-21,1.76,1.76,1.76,1.76,100,1.76,1.76,1.76,1.76,100,0.0,1.0
2019-05-22,1.76,1.76,1.76,1.76,0,1.76,1.76,1.76,1.76,0,0.0,1.0
2019-05-23,1.76,1.76,1.76,1.76,0,1.76,1.76,1.76,1.76,0,0.0,1.0
2019-05-24,1.76,1.76,1.76,1.76,88,1.76,1.76,1.76,1.76,88,0.0,1.0
2019-05-28,1.78,1.78,1.73,1.73,1355,1.78,1.78,1.73,1.73,1355,0.0,1.0
2019-05-29,1.75,1.78,1.71,1.71,409,1.75,1.78,1.71,1.71,409,0.0,1.0
2019-05-30,1.78,1.78,1.69,1.69,1576,1.78,1.78,1.69,1.69,1576,0.0,1.0
2019-05-31,1.78,1.78,1.7,1.7,2088,1.78,1.78,1.7,1.7,2088,0.0,1.0
2019-06-03,1.75,1.75,1.7,1.7,1100,1.75,1.75,1.7,1.7,1100,0.0,1.0
2019-06-04,1.7,1.74,1.675,1.74,32080,1.7,1.74,1.675,1.74,32080,0.0,1.0
2019-06-05,1.75,1.75,1.75,1.75,158,1.75,1.75,1.75,1.75,158,0.0,1.0
2019-06-06,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2019-06-07,1.75,1.78,1.75,1.78,351,1.75,1.78,1.75,1.78,351,0.0,1.0
2019-06-10,1.7473,1.7473,1.7473,1.7473,622,1.7473,1.7473,1.7473,1.7473,622,0.0,1.0
2019-06-11,1.72,1.76,1.68,1.7,4491,1.72,1.76,1.68,1.7,4491,0.0,1.0
2019-06-12,1.72,1.75,1.72,1.75,1201,1.72,1.75,1.72,1.75,1201,0.0,1.0
2019-06-13,1.72,1.72,1.72,1.72,13,1.72,1.72,1.72,1.72,13,0.0,1.0
2019-06-14,1.72,1.72,1.72,1.72,400,1.72,1.72,1.72,1.72,400,0.0,1.0
2019-06-17,1.68,1.68,1.68,1.68,879,1.68,1.68,1.68,1.68,879,0.0,1.0
2019-06-18,1.76,1.76,1.68,1.76,1120,1.76,1.76,1.68,1.76,1120,0.0,1.0
2019-06-19,1.65,1.68,1.65,1.68,787,1.65,1.68,1.65,1.68,787,0.0,1.0
2019-06-20,1.6687,1.7,1.55,1.62,9922,1.6687,1.7,1.55,1.62,9922,0.0,1.0
2019-06-21,1.68,1.69,1.68,1.69,4400,1.68,1.69,1.68,1.69,4400,0.0,1.0
2019-06-24,1.68,1.68,1.68,1.68,51,1.68,1.68,1.68,1.68,51,0.0,1.0
2019-06-25,1.68,1.68,1.68,1.68,0,1.68,1.68,1.68,1.68,0,0.0,1.0
2019-06-26,1.65,1.65,1.6,1.6,5093,1.65,1.65,1.6,1.6,5093,0.0,1.0
2019-06-27,1.6,1.68,1.6,1.68,420,1.6,1.68,1.6,1.68,420,0.0,1.0
2019-06-28,1.64,1.64,1.6,1.6,1300,1.64,1.64,1.6,1.6,1300,0.0,1.0
2019-07-01,1.6,1.66,1.59,1.59,3743,1.6,1.66,1.59,1.59,3743,0.0,1.0
2019-07-02,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2019-07-03,1.59,1.59,1.59,1.59,204,1.59,1.59,1.59,1.59,204,0.0,1.0
2019-07-05,1.66,1.66,1.59,1.59,690,1.66,1.66,1.59,1.59,690,0.0,1.0
2019-07-08,1.61,1.61,1.6,1.6,4601,1.61,1.61,1.6,1.6,4601,0.0,1.0
2019-07-09,1.61,1.61,1.61,1.61,0,1.61,1.61,1.61,1.61,0,0.0,1.0
2019-07-10,1.6131,1.6131,1.6131,1.6131,61,1.6131,1.6131,1.6131,1.6131,61,0.0,1.0
2019-07-11,1.64,1.66,1.63,1.63,23155,1.64,1.66,1.63,1.63,23155,0.0,1.0
2019-07-12,1.62,1.69,1.62,1.69,24872,1.62,1.69,1.62,1.69,24872,0.0,1.0
2019-07-15,1.6,1.6,1.59,1.59,600,1.6,1.6,1.59,1.59,600,0.0,1.0
2019-07-16,1.62,1.62,1.59,1.59,7952,1.62,1.62,1.59,1.59,7952,0.0,1.0
2019-07-17,1.67,1.67,1.67,1.67,102,1.67,1.67,1.67,1.67,102,0.0,1.0
2019-07-18,1.66,1.66,1.66,1.66,500,1.66,1.66,1.66,1.66,500,0.0,1.0
2019-07-19,1.74,1.75,1.74,1.75,2230,1.74,1.75,1.74,1.75,2230,0.0,1.0
2019-07-22,1.7,1.7,1.7,1.7,100,1.7,1.7,1.7,1.7,100,0.0,1.0
2019-07-23,1.7,1.7,1.7,1.7,68,1.7,1.7,1.7,1.7,68,0.0,1.0
2019-07-24,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2019-07-25,1.69,1.7,1.65,1.7,1690,1.69,1.7,1.65,1.7,1690,0.0,1.0
2019-07-26,1.6,1.7,1.57,1.66,3510,1.6,1.7,1.57,1.66,3510,0.0,1.0
2019-07-29,1.6,1.6,1.6,1.6,503,1.6,1.6,1.6,1.6,503,0.0,1.0
2019-07-30,1.63,1.63,1.63,1.63,553,1.63,1.63,1.63,1.63,553,0.0,1.0
2019-07-31,1.55,1.61,1.51,1.56,4600,1.55,1.61,1.51,1.56,4600,0.0,1.0
2019-08-01,1.6,1.6,1.59,1.6,4201,1.6,1.6,1.59,1.6,4201,0.0,1.0
2019-08-02,1.68,1.68,1.64,1.64,210,1.68,1.68,1.64,1.64,210,0.0,1.0
2019-08-05,1.65,1.66,1.65,1.65,1400,1.65,1.66,1.65,1.65,1400,0.0,1.0
2019-08-06,1.61,1.65,1.61,1.65,3107,1.61,1.65,1.61,1.65,3107,0.0,1.0
2019-08-07,1.62,1.62,1.57,1.57,1908,1.62,1.62,1.57,1.57,1908,0.0,1.0
2019-08-08,1.62,1.62,1.62,1.62,138,1.62,1.62,1.62,1.62,138,0.0,1.0
2019-08-09,1.62,1.62,1.57,1.62,100,1.62,1.62,1.57,1.62,100,0.0,1.0
2019-08-12,1.64,1.64,1.64,1.64,522,1.64,1.64,1.64,1.64,522,0.0,1.0
2019-08-13,1.69,1.71,1.51,1.71,7278,1.69,1.71,1.51,1.71,7278,0.0,1.0
2019-08-14,1.64,1.65,1.55,1.63,2290,1.64,1.65,1.55,1.63,2290,0.0,1.0
2019-08-15,1.55,1.67,1.55,1.59,18977,1.55,1.67,1.55,1.59,18977,0.0,1.0
2019-08-16,1.69,1.69,1.51,1.51,929,1.69,1.69,1.51,1.51,929,0.0,1.0
2019-08-19,1.7,1.7,1.69,1.7,1105,1.7,1.7,1.69,1.7,1105,0.0,1.0
2019-08-20,1.63,1.63,1.63,1.63,1280,1.63,1.63,1.63,1.63,1280,0.0,1.0
2019-08-21,1.66,1.66,1.57,1.57,3261,1.66,1.66,1.57,1.57,3261,0.0,1.0
2019-08-22,1.57,1.57,1.57,1.57,3893,1.57,1.57,1.57,1.57,3893,0.0,1.0
2019-08-23,1.69,1.69,1.52,1.52,3304,1.69,1.69,1.52,1.52,3304,0.0,1.0
2019-08-26,1.69,1.69,1.69,1.69,2,1.69,1.69,1.69,1.69,2,0.0,1.0
2019-08-27,1.62,1.66,1.62,1.66,212,1.62,1.66,1.62,1.66,212,0.0,1.0
2019-08-28,1.71,1.72,1.68,1.68,4965,1.71,1.72,1.68,1.68,4965,0.0,1.0
2019-08-29,1.76,1.76,1.76,1.76,105,1.76,1.76,1.76,1.76,105,0.0,1.0
2019-08-30,1.75,1.76,1.67,1.76,4205,1.75,1.76,1.67,1.76,4205,0.0,1.0
2019-09-03,1.67,1.69,1.62,1.69,4375,1.67,1.69,1.62,1.69,4375,0.0,1.0
2019-09-04,1.75,1.75,1.75,1.75,100,1.75,1.75,1.75,1.75,100,0.0,1.0
2019-09-05,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2019-09-06,1.75,1.75,1.63,1.63,1757,1.75,1.75,1.63,1.63,1757,0.0,1.0
2019-09-09,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2019-09-10,1.67,1.67,1.63,1.63,4000,1.67,1.67,1.63,1.63,4000,0.0,1.0
2019-09-11,1.65,1.75,1.65,1.75,3419,1.65,1.75,1.65,1.75,3419,0.0,1.0
2019-09-12,1.65,1.65,1.65,1.65,0,1.65,1.65,1.65,1.65,0,0.0,1.0
2019-09-13,1.69,1.75,1.69,1.72,2766,1.69,1.75,1.69,1.72,2766,0.0,1.0
2019-09-16,1.72,1.72,1.72,1.72,520,1.72,1.72,1.72,1.72,520,0.0,1.0
2019-09-17,1.72,1.72,1.72,1.72,5,1.72,1.72,1.72,1.72,5,0.0,1.0
2019-09-18,1.72,1.72,1.72,1.72,0,1.72,1.72,1.72,1.72,0,0.0,1.0
2019-09-19,1.66,1.69,1.6,1.69,3803,1.66,1.69,1.6,1.69,3803,0.0,1.0
2019-09-20,1.67,1.7,1.65,1.65,2502,1.67,1.7,1.65,1.65,2502,0.0,1.0
2019-09-23,1.67,1.67,1.67,1.67,15,1.67,1.67,1.67,1.67,15,0.0,1.0
2019-09-24,1.67,1.67,1.67,1.67,0,1.67,1.67,1.67,1.67,0,0.0,1.0
2019-09-25,1.67,1.67,1.67,1.67,0,1.67,1.67,1.67,1.67,0,0.0,1.0
2019-09-26,1.61,1.65,1.61,1.61,3666,1.61,1.65,1.61,1.61,3666,0.0,1.0
2019-09-27,1.6,1.63,1.6,1.61,3571,1.6,1.63,1.6,1.61,3571,0.0,1.0
2019-09-30,1.61,1.65,1.61,1.65,2318,1.61,1.65,1.61,1.65,2318,0.0,1.0
2019-10-01,1.6373,1.64,1.6188,1.6188,2340,1.6373,1.64,1.6188,1.6188,2340,0.0,1.0
2019-10-02,1.64,1.64,1.6,1.6,2972,1.64,1.64,1.6,1.6,2972,0.0,1.0
2019-10-03,1.62,1.64,1.6,1.6,7846,1.62,1.64,1.6,1.6,7846,0.0,1.0
2019-10-04,1.62,1.62,1.62,1.62,1,1.62,1.62,1.62,1.62,1,0.0,1.0
2019-10-07,1.63,1.64,1.6,1.6,7700,1.63,1.64,1.6,1.6,7700,0.0,1.0
2019-10-08,1.55,1.62,1.53,1.62,8073,1.55,1.62,1.53,1.62,8073,0.0,1.0
2019-10-09,1.59,1.6,1.52,1.52,1100,1.59,1.6,1.52,1.52,1100,0.0,1.0
2019-10-10,1.59,1.59,1.59,1.59,0,1.59,1.59,1.59,1.59,0,0.0,1.0
2019-10-11,1.55,1.57,1.55,1.57,5402,1.55,1.57,1.55,1.57,5402,0.0,1.0
2019-10-14,1.55,1.58,1.55,1.55,6050,1.55,1.58,1.55,1.55,6050,0.0,1.0
2019-10-15,1.54,1.63,1.52,1.63,4100,1.54,1.63,1.52,1.63,4100,0.0,1.0
2019-10-16,1.54,1.54,1.54,1.54,0,1.54,1.54,1.54,1.54,0,0.0,1.0
2019-10-17,1.58,1.58,1.58,1.58,401,1.58,1.58,1.58,1.58,401,0.0,1.0
2019-10-18,1.65,1.65,1.59,1.6,10155,1.65,1.65,1.59,1.6,10155,0.0,1.0
2019-10-21,1.67,1.7,1.67,1.7,296,1.67,1.7,1.67,1.7,296,0.0,1.0
2019-10-22,1.57,1.61,1.56,1.56,2003,1.57,1.61,1.56,1.56,2003,0.0,1.0
2019-10-23,1.65,1.69,1.65,1.69,238,1.65,1.69,1.65,1.69,238,0.0,1.0
2019-10-24,1.65,1.65,1.65,1.65,0,1.65,1.65,1.65,1.65,0,0.0,1.0
2019-10-25,1.62,1.62,1.62,1.62,400,1.62,1.62,1.62,1.62,400,0.0,1.0
2019-10-28,1.6,1.6,1.6,1.6,9100,1.6,1.6,1.6,1.6,9100,0.0,1.0
2019-10-29,1.63,1.63,1.5,1.5,1129,1.63,1.63,1.5,1.5,1129,0.0,1.0
2019-10-30,1.5,1.57,1.5,1.52,28411,1.5,1.57,1.5,1.52,28411,0.0,1.0
2019-10-31,1.51,1.55,1.51,1.55,7851,1.51,1.55,1.51,1.55,7851,0.0,1.0
2019-11-01,1.54,1.54,1.54,1.54,100,1.54,1.54,1.54,1.54,100,0.0,1.0
2019-11-04,1.54,1.54,1.54,1.54,10158,1.54,1.54,1.54,1.54,10158,0.0,1.0
2019-11-05,1.53,1.53,1.52,1.52,300,1.53,1.53,1.52,1.52,300,0.0,1.0
2019-11-06,1.52,1.52,1.52,1.52,909,1.52,1.52,1.52,1.52,909,0.0,1.0
2019-11-07,1.52,1.52,1.52,1.52,115,1.52,1.52,1.52,1.52,115,0.0,1.0
2019-11-08,1.56,1.56,1.54,1.56,2611,1.56,1.56,1.54,1.56,2611,0.0,1.0
2019-11-11,1.56,1.56,1.56,1.56,0,1.56,1.56,1.56,1.56,0,0.0,1.0
2019-11-12,1.56,1.56,1.56,1.56,11,1.56,1.56,1.56,1.56,11,0.0,1.0
2019-11-13,1.56,1.56,1.56,1.56,1,1.56,1.56,1.56,1.56,1,0.0,1.0
2019-11-14,1.55,1.55,1.53,1.53,1284,1.55,1.55,1.53,1.53,1284,0.0,1.0
2019-11-15,1.53,1.57,1.53,1.57,3501,1.53,1.57,1.53,1.57,3501,0.0,1.0
2019-11-18,1.56,1.59,1.55,1.59,1401,1.56,1.59,1.55,1.59,1401,0.0,1.0
2019-11-19,1.53,1.53,1.53,1.53,1006,1.53,1.53,1.53,1.53,1006,0.0,1.0
2019-11-20,1.55,1.63,1.55,1.59,2847,1.55,1.63,1.55,1.59,2847,0.0,1.0
2019-11-21,1.57,1.61,1.57,1.61,5703,1.57,1.61,1.57,1.61,5703,0.0,1.0
2019-11-22,1.58,1.63,1.57,1.63,3661,1.58,1.63,1.57,1.63,3661,0.0,1.0
2019-11-25,1.57,1.64,1.57,1.64,2412,1.57,1.64,1.57,1.64,2412,0.0,1.0
2019-11-26,1.56,1.57,1.56,1.57,4055,1.56,1.57,1.56,1.57,4055,0.0,1.0
2019-11-27,1.61,1.61,1.55,1.55,11060,1.61,1.61,1.55,1.55,11060,0.0,1.0
2019-11-29,1.61,1.61,1.61,1.61,200,1.61,1.61,1.61,1.61,200,0.0,1.0
2019-12-02,1.58,1.59,1.55,1.59,7100,1.58,1.59,1.55,1.59,7100,0.0,1.0
2019-12-03,1.58,1.58,1.58,1.58,403,1.58,1.58,1.58,1.58,403,0.0,1.0
2019-12-04,1.6,1.6,1.56,1.57,6051,1.6,1.6,1.56,1.57,6051,0.0,1.0
2019-12-05,1.6,1.6,1.56,1.56,3030,1.6,1.6,1.56,1.56,3030,0.0,1.0
2019-12-06,1.6,1.6,1.55,1.57,5131,1.6,1.6,1.55,1.57,5131,0.0,1.0
2019-12-09,1.6,1.6,1.59,1.59,2100,1.6,1.6,1.59,1.59,2100,0.0,1.0
2019-12-10,1.59,1.59,1.57,1.57,4201,1.59,1.59,1.57,1.57,4201,0.0,1.0
2019-12-11,1.57,1.6,1.57,1.6,12600,1.57,1.6,1.57,1.6,12600,0.0,1.0
2019-12-12,1.57,1.57,1.54,1.57,16716,1.57,1.57,1.54,1.57,16716,0.0,1.0
2019-12-13,1.58,1.6,1.54,1.57,2975,1.58,1.6,1.54,1.57,2975,0.0,1.0
2019-12-16,1.58,1.58,1.53,1.54,7237,1.58,1.58,1.53,1.54,7237,0.0,1.0
2019-12-17,1.6,1.6,1.58,1.58,8283,1.6,1.6,1.58,1.58,8283,0.0,1.0
2019-12-18,1.6,1.6,1.57,1.57,3203,1.6,1.6,1.57,1.57,3203,0.0,1.0
2019-12-19,1.61,1.61,1.59,1.6,6407,1.61,1.61,1.59,1.6,6407,0.0,1.0
2019-12-20,1.59,1.59,1.56,1.56,4586,1.59,1.59,1.56,1.56,4586,0.0,1.0
2019-12-23,1.59,1.6,1.56,1.6,800,1.59,1.6,1.56,1.6,800,0.0,1.0
2019-12-24,1.59,1.6,1.57,1.57,3200,1.59,1.6,1.57,1.57,3200,0.0,1.0
2019-12-26,1.65,1.67,1.6,1.6,3465,1.65,1.67,1.6,1.6,3465,0.0,1.0
2019-12-27,1.67,1.7,1.58,1.68,7132,1.67,1.7,1.58,1.68,7132,0.0,1.0
2019-12-30,1.83,1.86,1.6,1.63,9646,1.83,1.86,1.6,1.63,9646,0.0,1.0
2019-12-31,1.82,1.83,1.69,1.81,11874,1.82,1.83,1.69,1.81,11874,0.0,1.0
2020-01-02,1.79,1.79,1.79,1.79,269,1.79,1.79,1.79,1.79,269,0.0,1.0
2020-01-03,1.75,1.75,1.64,1.64,3800,1.75,1.75,1.64,1.64,3800,0.0,1.0
2020-01-06,1.75,1.75,1.75,1.75,51,1.75,1.75,1.75,1.75,51,0.0,1.0
2020-01-07,1.65,1.65,1.65,1.65,683,1.65,1.65,1.65,1.65,683,0.0,1.0
2020-01-08,1.74,1.77,1.69,1.74,2151,1.74,1.77,1.69,1.74,2151,0.0,1.0
2020-01-09,1.74,1.74,1.74,1.74,0,1.74,1.74,1.74,1.74,0,0.0,1.0
2020-01-10,1.76,1.76,1.72,1.76,2300,1.76,1.76,1.72,1.76,2300,0.0,1.0
2020-01-13,1.76,1.76,1.76,1.76,14,1.76,1.76,1.76,1.76,14,0.0,1.0
2020-01-14,1.76,1.77,1.73,1.77,2300,1.76,1.77,1.73,1.77,2300,0.0,1.0
2020-01-15,1.73,1.74,1.7,1.73,1715,1.73,1.74,1.7,1.73,1715,0.0,1.0
2020-01-16,1.72,1.75,1.62,1.68,5626,1.72,1.75,1.62,1.68,5626,0.0,1.0
2020-01-17,1.7,1.7,1.66,1.66,8164,1.7,1.7,1.66,1.66,8164,0.0,1.0
2020-01-21,1.69,1.69,1.65,1.65,341,1.69,1.69,1.65,1.65,341,0.0,1.0
2020-01-22,1.7,1.7,1.59,1.7,2403,1.7,1.7,1.59,1.7,2403,0.0,1.0
2020-01-23,1.74,1.74,1.74,1.74,118,1.74,1.74,1.74,1.74,118,0.0,1.0
2020-01-24,1.74,1.74,1.74,1.74,2,1.74,1.74,1.74,1.74,2,0.0,1.0
2020-01-27,1.76,1.76,1.76,1.76,431,1.76,1.76,1.76,1.76,431,0.0,1.0
2020-01-28,1.76,1.76,1.76,1.76,0,1.76,1.76,1.76,1.76,0,0.0,1.0
2020-01-29,1.78,1.78,1.74,1.78,1331,1.78,1.78,1.74,1.78,1331,0.0,1.0
2020-01-30,1.78,1.78,1.7,1.7027,1922,1.78,1.78,1.7,1.7027,1922,0.0,1.0
2020-01-31,1.78,1.78,1.78,1.78,3,1.78,1.78,1.78,1.78,3,0.0,1.0
2020-02-03,1.79,1.79,1.71,1.79,1711,1.79,1.79,1.71,1.79,1711,0.0,1.0
2020-02-04,1.72,1.79,1.72,1.79,1020,1.72,1.79,1.72,1.79,1020,0.0,1.0
2020-02-05,1.71,1.71,1.655,1.7,13905,1.71,1.71,1.655,1.7,13905,0.0,1.0
2020-02-06,1.71,1.71,1.71,1.71,9,1.71,1.71,1.71,1.71,9,0.0,1.0
2020-02-07,1.71,1.71,1.71,1.71,0,1.71,1.71,1.71,1.71,0,0.0,1.0
2020-02-10,1.71,1.71,1.71,1.71,0,1.71,1.71,1.71,1.71,0,0.0,1.0
2020-02-11,1.78,1.78,1.71,1.71,8721,1.78,1.78,1.71,1.71,8721,0.0,1.0
2020-02-12,1.81,1.85,1.75,1.75,5921,1.81,1.85,1.75,1.75,5921,0.0,1.0
2020-02-13,1.81,1.81,1.81,1.81,4,1.81,1.81,1.81,1.81,4,0.0,1.0
2020-02-14,1.85,1.85,1.83,1.83,2358,1.85,1.85,1.83,1.83,2358,0.0,1.0
2020-02-18,1.84,1.84,1.78,1.78,600,1.84,1.84,1.78,1.78,600,0.0,1.0
2020-02-19,1.89,1.89,1.84,1.85,2183,1.89,1.89,1.84,1.85,2183,0.0,1.0
2020-02-20,1.89,1.89,1.89,1.89,201,1.89,1.89,1.89,1.89,201,0.0,1.0
2020-02-21,1.85,1.85,1.72,1.72,1058,1.85,1.85,1.72,1.72,1058,0.0,1.0
2020-02-24,1.77,1.83,1.77,1.77,1203,1.77,1.83,1.77,1.77,1203,0.0,1.0
2020-02-25,1.79,1.89,1.79,1.89,1414,1.79,1.89,1.79,1.89,1414,0.0,1.0
2020-02-26,1.88,1.88,1.76,1.76,926,1.88,1.88,1.76,1.76,926,0.0,1.0
2020-02-27,1.79,1.89,1.79,1.89,10264,1.79,1.89,1.79,1.89,10264,0.0,1.0
2020-02-28,1.78,1.88,1.74,1.74,3857,1.78,1.88,1.74,1.74,3857,0.0,1.0
2020-03-02,1.64,1.72,1.53,1.72,35443,1.64,1.72,1.53,1.72,35443,0.0,1.0
2020-03-03,1.6,1.65,1.6,1.65,752,1.6,1.65,1.6,1.65,752,0.0,1.0
2020-03-04,1.6,1.6,1.53,1.56,11810,1.6,1.6,1.53,1.56,11810,0.0,1.0
2020-03-05,1.57,1.62,1.5,1.54,5807,1.57,1.62,1.5,1.54,5807,0.0,1.0
2020-03-06,1.53,1.55,1.42,1.42,5700,1.53,1.55,1.42,1.42,5700,0.0,1.0
2020-03-09,1.19,1.47,1.01,1.47,26641,1.19,1.47,1.01,1.47,26641,0.0,1.0
2020-03-10,1.2,1.32,1.08,1.27,34134,1.2,1.32,1.08,1.27,34134,0.0,1.0
2020-03-11,1.16,1.25,1.15,1.21,62645,1.16,1.25,1.15,1.21,62645,0.0,1.0
2020-03-12,1.31,1.31,1.26,1.26,2111,1.31,1.31,1.26,1.26,2111,0.0,1.0
2020-03-13,1.29,1.29,1.05,1.09,6740,1.29,1.29,1.05,1.09,6740,0.0,1.0
2020-03-16,1.3,1.39,1.01,1.29,7065,1.3,1.39,1.01,1.29,7065,0.0,1.0
2020-03-17,1.13,1.13,1.13,1.13,103,1.13,1.13,1.13,1.13,103,0.0,1.0
2020-03-18,1.13,1.13,1.13,1.13,3,1.13,1.13,1.13,1.13,3,0.0,1.0
2020-03-19,1.13,1.13,1.13,1.13,207,1.13,1.13,1.13,1.13,207,0.0,1.0
2020-03-20,1.01,1.05,0.89,1.01,21616,1.01,1.05,0.89,1.01,21616,0.0,1.0
2020-03-23,0.99,0.99,0.82,0.82,1626,0.99,0.99,0.82,0.82,1626,0.0,1.0
2020-03-24,0.96,1.01,0.83,1.01,9240,0.96,1.01,0.83,1.01,9240,0.0,1.0
2020-03-25,1.02,1.13,0.99,1.01,9377,1.02,1.13,0.99,1.01,9377,0.0,1.0
2020-03-26,1.04,1.05,0.97,1.02,18003,1.04,1.05,0.97,1.02,18003,0.0,1.0
2020-03-27,1.0,1.0,0.85,0.85,301,1.0,1.0,0.85,0.85,301,0.0,1.0
2020-03-30,1.01,1.01,0.74,0.83,8251,1.01,1.01,0.74,0.83,8251,0.0,1.0
2020-03-31,0.95,1.01,0.95,1.01,6070,0.95,1.01,0.95,1.01,6070,0.0,1.0
2020-04-01,0.95,0.95,0.95,0.95,23,0.95,0.95,0.95,0.95,23,0.0,1.0
2020-04-02,0.99,0.99,0.99,0.99,400,0.99,0.99,0.99,0.99,400,0.0,1.0
2020-04-03,0.97,0.97,0.87,0.87,320,0.97,0.97,0.87,0.87,320,0.0,1.0
2020-04-06,0.99,0.99,0.95,0.98,2711,0.99,0.99,0.95,0.98,2711,0.0,1.0
2020-04-07,0.99,0.99,0.99,0.99,0,0.99,0.99,0.99,0.99,0,0.0,1.0
2020-04-08,0.99,0.99,0.94,0.94,609,0.99,0.99,0.94,0.94,609,0.0,1.0
2020-04-09,1.11,1.11,0.98,0.99,14805,1.11,1.11,0.98,0.99,14805,0.0,1.0
2020-04-13,1.07,1.13,1.03,1.1,960,1.07,1.13,1.03,1.1,960,0.0,1.0
2020-04-14,1.09,1.13,1.02,1.13,4666,1.09,1.13,1.02,1.13,4666,0.0,1.0
2020-04-15,1.13,1.13,1.13,1.13,100,1.13,1.13,1.13,1.13,100,0.0,1.0
2020-04-16,1.12,1.14,1.09,1.09,1511,1.12,1.14,1.09,1.09,1511,0.0,1.0
2020-04-17,1.15,1.15,1.05,1.05,2082,1.15,1.15,1.05,1.05,2082,0.0,1.0
2020-04-20,1.15,1.15,1.15,1.15,23,1.15,1.15,1.15,1.15,23,0.0,1.0
2020-04-21,1.1,1.15,1.07,1.15,801,1.1,1.15,1.07,1.15,801,0.0,1.0
2020-04-22,1.08,1.09,1.02,1.02,6218,1.08,1.09,1.02,1.02,6218,0.0,1.0
2020-04-23,1.08,1.08,1.08,1.08,0,1.08,1.08,1.08,1.08,0,0.0,1.0
2020-04-24,1.02,1.02,1.02,1.02,501,1.02,1.02,1.02,1.02,501,0.0,1.0
2020-04-27,1.07,1.07,1.07,1.07,210,1.07,1.07,1.07,1.07,210,0.0,1.0
2020-04-28,1.14,1.14,1.14,1.14,109,1.14,1.14,1.14,1.14,109,0.0,1.0
2020-04-29,1.11,1.19,1.05,1.06,27333,1.11,1.19,1.05,1.06,27333,0.0,1.0
2020-04-30,1.13,1.22,1.13,1.14,4306,1.13,1.22,1.13,1.14,4306,0.0,1.0
2020-05-01,1.18,1.18,1.1349,1.1349,1110,1.18,1.18,1.1349,1.1349,1110,0.0,1.0
2020-05-04,1.18,1.18,1.18,1.18,40,1.18,1.18,1.18,1.18,40,0.0,1.0
2020-05-05,1.2,1.2,1.19,1.19,7015,1.2,1.2,1.19,1.19,7015,0.0,1.0
2020-05-06,1.24,1.24,1.15,1.15,600,1.24,1.24,1.15,1.15,600,0.0,1.0
2020-05-07,1.24,1.25,1.22,1.24,2381,1.24,1.25,1.22,1.24,2381,0.0,1.0
2020-05-08,1.17,1.33,1.16,1.3,8514,1.17,1.33,1.16,1.3,8514,0.0,1.0
2020-05-11,1.23,1.25,1.15,1.25,2602,1.23,1.25,1.15,1.25,2602,0.0,1.0
2020-05-12,1.16,1.17,1.05,1.08,5530,1.16,1.17,1.05,1.08,5530,0.0,1.0
2020-05-13,1.05,1.13,1.05,1.05,13982,1.05,1.13,1.05,1.05,13982,0.0,1.0
2020-05-14,1.02,1.04,0.99,1.04,11359,1.02,1.04,0.99,1.04,11359,0.0,1.0
2020-05-15,1.05,1.05,0.96,1.04,122666,1.05,1.05,0.96,1.04,122666,0.0,1.0
2020-05-18,1.02,1.1,0.96,1.1,146546,1.02,1.1,0.96,1.1,146546,0.0,1.0
2020-05-19,1.03,1.07,0.88,0.99,135557,1.03,1.07,0.88,0.99,135557,0.0,1.0
2020-05-20,1.08,1.08,1.03,1.03,1052,1.08,1.08,1.03,1.03,1052,0.0,1.0
2020-05-21,1.17,1.19,1.04,1.13,4738,1.17,1.19,1.04,1.13,4738,0.0,1.0
2020-05-22,1.17,1.17,1.05,1.14,7166,1.17,1.17,1.05,1.14,7166,0.0,1.0
2020-05-26,1.15,1.2,1.08,1.08,10061,1.15,1.2,1.08,1.08,10061,0.0,1.0
2020-05-27,1.12,1.17,1.03,1.11,28032,1.12,1.17,1.03,1.11,28032,0.0,1.0
2020-05-28,1.1,1.14,1.05,1.11,10107,1.1,1.14,1.05,1.11,10107,0.0,1.0
2020-05-29,1.08,1.29,1.03,1.29,6447,1.08,1.29,1.03,1.29,6447,0.0,1.0
2020-06-01,1.15,1.18,1.11,1.11,8156,1.15,1.18,1.11,1.11,8156,0.0,1.0
2020-06-02,1.19,1.25,1.0,1.22,5033,1.19,1.25,1.0,1.22,5033,0.0,1.0
2020-06-03,1.23,1.23,1.13,1.17,11633,1.23,1.23,1.13,1.17,11633,0.0,1.0
2020-06-04,1.28,1.28,1.28,1.28,201,1.28,1.28,1.28,1.28,201,0.0,1.0
2020-06-05,1.24,1.38,1.21,1.38,35185,1.24,1.38,1.21,1.38,35185,0.0,1.0
2020-06-08,1.15,1.25,1.15,1.15,15379,1.15,1.25,1.15,1.15,15379,0.0,1.0
2020-06-09,1.11,1.24,1.11,1.19,16554,1.11,1.24,1.11,1.19,16554,0.0,1.0
2020-06-10,1.12,1.25,1.1,1.18,4607,1.12,1.25,1.1,1.18,4607,0.0,1.0
2020-06-11,1.12,1.25,1.11,1.19,11001,1.12,1.25,1.11,1.19,11001,0.0,1.0
2020-06-12,1.2,1.2,1.1,1.18,14709,1.2,1.2,1.1,1.18,14709,0.0,1.0
2020-06-15,1.18,1.18,1.11,1.11,3640,1.18,1.18,1.11,1.11,3640,0.0,1.0
2020-06-16,1.19,1.27,1.18,1.25,4544,1.19,1.27,1.18,1.25,4544,0.0,1.0
2020-06-17,1.15,1.27,1.14,1.27,3729,1.15,1.27,1.14,1.27,3729,0.0,1.0
2020-06-18,1.15,1.26,1.11,1.19,4836,1.15,1.26,1.11,1.19,4836,0.0,1.0
2020-06-19,1.12,1.17,1.12,1.15,15462,1.12,1.17,1.12,1.15,15462,0.0,1.0
2020-06-22,1.15,1.19,1.12,1.19,22955,1.15,1.19,1.12,1.19,22955,0.0,1.0
2020-06-23,1.2,1.2,1.11,1.11,5970,1.2,1.2,1.11,1.11,5970,0.0,1.0
2020-06-24,1.2,1.23,1.14,1.23,1323,1.2,1.23,1.14,1.23,1323,0.0,1.0
2020-06-25,1.19,1.2,1.11,1.11,575,1.19,1.2,1.11,1.11,575,0.0,1.0
2020-06-26,1.19,1.21,1.15,1.21,305,1.19,1.21,1.15,1.21,305,0.0,1.0
2020-06-29,1.19,1.22,1.19,1.22,1233,1.19,1.22,1.19,1.22,1233,0.0,1.0
2020-06-30,1.17,1.25,1.17,1.18,2973,1.17,1.25,1.17,1.18,2973,0.0,1.0
2020-07-01,1.19,1.25,1.19,1.23,625,1.19,1.25,1.19,1.23,625,0.0,1.0
2020-07-02,1.15,1.33,1.15,1.25,43697,1.15,1.33,1.15,1.25,43697,0.0,1.0
2020-07-06,1.23,1.24,1.11,1.21,11913,1.23,1.24,1.11,1.21,11913,0.0,1.0
2020-07-07,1.26,1.26,1.17,1.17,427,1.26,1.26,1.17,1.17,427,0.0,1.0
2020-07-08,1.2,1.25,1.17,1.2,4863,1.2,1.25,1.17,1.2,4863,0.0,1.0
2020-07-09,1.17,1.17,1.14,1.17,5402,1.17,1.17,1.14,1.17,5402,0.0,1.0
2020-07-10,1.14,1.19,1.13,1.17,893,1.14,1.19,1.13,1.17,893,0.0,1.0
2020-07-13,1.15,1.24,1.15,1.24,7909,1.15,1.24,1.15,1.24,7909,0.0,1.0
2020-07-14,1.17,1.25,1.17,1.18,688,1.17,1.25,1.17,1.18,688,0.0,1.0
2020-07-15,1.17,1.35,1.16,1.35,4130,1.17,1.35,1.16,1.35,4130,0.0,1.0
2020-07-16,1.14,1.26,1.14,1.26,1576,1.14,1.26,1.14,1.26,1576,0.0,1.0
2020-07-17,1.2,1.2,1.2,1.2,409,1.2,1.2,1.2,1.2,409,0.0,1.0
2020-07-20,1.41,1.61,1.2,1.35,81975,1.41,1.61,1.2,1.35,81975,0.0,1.0
2020-07-21,1.35,1.61,1.32,1.34,46818,1.35,1.61,1.32,1.34,46818,0.0,1.0
2020-07-22,1.44,1.44,1.36,1.36,15844,1.44,1.44,1.36,1.36,15844,0.0,1.0
2020-07-23,1.4,1.45,1.25,1.44,18132,1.4,1.45,1.25,1.44,18132,0.0,1.0
2020-07-24,1.31,1.36,1.25,1.32,13580,1.31,1.36,1.25,1.32,13580,0.0,1.0
2020-07-27,1.42,1.42,1.37,1.37,773,1.42,1.42,1.37,1.37,773,0.0,1.0
2020-07-28,1.4,1.4,1.3301,1.3301,2173,1.4,1.4,1.3301,1.3301,2173,0.0,1.0
2020-07-29,1.39,1.4,1.33,1.33,2548,1.39,1.4,1.33,1.33,2548,0.0,1.0
2020-07-30,1.38,1.38,1.33,1.33,2486,1.38,1.38,1.33,1.33,2486,0.0,1.0
2020-07-31,1.38,1.42,1.33,1.42,6427,1.38,1.42,1.33,1.42,6427,0.0,1.0
2020-08-03,1.38,1.38,1.38,1.38,120,1.38,1.38,1.38,1.38,120,0.0,1.0
2020-08-04,1.36,1.38,1.32,1.38,17874,1.36,1.38,1.32,1.38,17874,0.0,1.0
2020-08-05,1.38,1.38,1.26,1.26,276,1.38,1.38,1.26,1.26,276,0.0,1.0
2020-08-06,1.37,1.37,1.25,1.27,2496,1.37,1.37,1.25,1.27,2496,0.0,1.0
2020-08-07,1.37,1.37,1.37,1.37,198,1.37,1.37,1.37,1.37,198,0.0,1.0
2020-08-10,1.38,1.38,1.29,1.38,2136,1.38,1.38,1.29,1.38,2136,0.0,1.0
2020-08-11,1.43,1.43,1.34,1.3799,14589,1.43,1.43,1.34,1.3799,14589,0.0,1.0
2020-08-12,1.42,1.45,1.36,1.36,5141,1.42,1.45,1.36,1.36,5141,0.0,1.0
2020-08-13,1.43,1.44,1.305,1.36,18766,1.43,1.44,1.305,1.36,18766,0.0,1.0
2020-08-14,1.42,1.42,1.375,1.375,298,1.42,1.42,1.375,1.375,298,0.0,1.0
2020-08-17,1.51,1.53,1.4,1.45,31525,1.51,1.53,1.4,1.45,31525,0.0,1.0
2020-08-18,1.5,1.56,1.5,1.53,1234,1.5,1.56,1.5,1.53,1234,0.0,1.0
2020-08-19,1.45,1.58,1.45,1.5,10512,1.45,1.58,1.45,1.5,10512,0.0,1.0
2020-08-20,1.48,1.56,1.41,1.56,7028,1.48,1.56,1.41,1.56,7028,0.0,1.0
2020-08-21,1.5,1.55,1.43,1.43,874,1.5,1.55,1.43,1.43,874,0.0,1.0
2020-08-24,1.5,1.5,1.45,1.5,1103,1.5,1.5,1.45,1.5,1103,0.0,1.0
2020-08-25,1.42,1.52,1.34,1.41,26107,1.42,1.52,1.34,1.41,26107,0.0,1.0
2020-08-26,1.43,1.43,1.32,1.32,3438,1.43,1.43,1.32,1.32,3438,0.0,1.0
2020-08-27,1.48,1.48,1.405,1.405,670,1.48,1.48,1.405,1.405,670,0.0,1.0
2020-08-28,1.42,1.44,1.31,1.31,1459,1.42,1.44,1.31,1.31,1459,0.0,1.0
2020-08-31,1.42,1.42,1.42,1.42,116,1.42,1.42,1.42,1.42,116,0.0,1.0
2020-09-01,1.4,1.49,1.32,1.49,5097,1.4,1.49,1.32,1.49,5097,0.0,1.0
2020-09-02,1.4,1.4,1.32,1.32,382,1.4,1.4,1.32,1.32,382,0.0,1.0
2020-09-03,1.36,1.39,1.33,1.3755,1804,1.36,1.39,1.33,1.3755,1804,0.0,1.0
2020-09-04,1.37,1.37,1.3447,1.3447,624,1.37,1.37,1.3447,1.3447,624,0.0,1.0
2020-09-08,1.39,1.405,1.39,1.405,550,1.39,1.405,1.39,1.405,550,0.0,1.0
2020-09-09,1.41,1.41,1.32,1.32,201,1.41,1.41,1.32,1.32,201,0.0,1.0
2020-09-10,1.44,1.44,1.38,1.43,1013,1.44,1.44,1.38,1.43,1013,0.0,1.0
2020-09-11,1.4267,1.4267,1.4267,1.4267,155,1.4267,1.4267,1.4267,1.4267,155,0.0,1.0
2020-09-14,1.35,1.41,1.33,1.33,2546,1.35,1.41,1.33,1.33,2546,0.0,1.0
2020-09-15,1.3,1.35,1.3,1.35,3832,1.3,1.35,1.3,1.35,3832,0.0,1.0
2020-09-16,1.3,1.33,1.25,1.32,13563,1.3,1.33,1.25,1.32,13563,0.0,1.0
2020-09-17,1.3,1.3,1.3,1.3,444,1.3,1.3,1.3,1.3,444,0.0,1.0
2020-09-18,1.18,1.28,1.17,1.2256,16805,1.18,1.28,1.17,1.2256,16805,0.0,1.0
2020-09-21,1.2273,1.2273,1.17,1.1701,2644,1.2273,1.2273,1.17,1.1701,2644,0.0,1.0
2020-09-22,1.25,1.33,1.24,1.25,4585,1.25,1.33,1.24,1.25,4585,0.0,1.0
2020-09-23,1.15,1.3,1.15,1.29,2722,1.15,1.3,1.15,1.29,2722,0.0,1.0
2020-09-24,1.16,1.17,1.09,1.17,19449,1.16,1.17,1.09,1.17,19449,0.0,1.0
2020-09-25,1.17,1.17,1.1,1.12,7896,1.17,1.17,1.1,1.12,7896,0.0,1.0
2020-09-28,1.19,1.2452,1.16,1.16,8647,1.19,1.2452,1.16,1.16,8647,0.0,1.0
2020-09-29,1.18,1.18,1.15,1.159,16720,1.18,1.18,1.15,1.159,16720,0.0,1.0
2020-09-30,1.21,1.22,1.17,1.2,3134,1.21,1.22,1.17,1.2,3134,0.0,1.0
2020-10-01,1.24,1.24,1.1188,1.1188,1182,1.24,1.24,1.1188,1.1188,1182,0.0,1.0
2020-10-02,1.23,1.25,1.14,1.1961,5409,1.23,1.25,1.14,1.1961,5409,0.0,1.0
2020-10-05,1.24,1.24,1.1708,1.1708,1475,1.24,1.24,1.1708,1.1708,1475,0.0,1.0
2020-10-06,1.2499,1.2499,1.2499,1.2499,227,1.2499,1.2499,1.2499,1.2499,227,0.0,1.0
2020-10-07,1.15,1.15,1.125,1.125,7956,1.15,1.15,1.125,1.125,7956,0.0,1.0
2020-10-08,1.17,1.21,1.149,1.15,2915,1.17,1.21,1.149,1.15,2915,0.0,1.0
2020-10-09,1.17,1.17,1.135,1.1406,4048,1.17,1.17,1.135,1.1406,4048,0.0,1.0
2020-10-12,1.21,1.22,1.16,1.2,6517,1.21,1.22,1.16,1.2,6517,0.0,1.0
2020-10-13,1.21,1.21,1.21,1.21,8,1.21,1.21,1.21,1.21,8,0.0,1.0
2020-10-14,1.19,1.22,1.11,1.22,12208,1.19,1.22,1.11,1.22,12208,0.0,1.0
2020-10-15,1.19,1.19,1.19,1.19,35,1.19,1.19,1.19,1.19,35,0.0,1.0
2020-10-16,1.2,1.22,1.16,1.16,785,1.2,1.22,1.16,1.16,785,0.0,1.0
2020-10-19,1.2,1.2,1.13,1.14,1607,1.2,1.2,1.13,1.14,1607,0.0,1.0
2020-10-20,1.18,1.18,1.13,1.13,4302,1.18,1.18,1.13,1.13,4302,0.0,1.0
2020-10-21,1.2,1.2,1.2,1.2,206,1.2,1.2,1.2,1.2,206,0.0,1.0
2020-10-22,1.19,1.22,1.162,1.165,16907,1.19,1.22,1.162,1.165,16907,0.0,1.0
2020-10-23,1.19,1.25,1.155,1.2084,33612,1.19,1.25,1.155,1.2084,33612,0.0,1.0
2020-10-26,1.2,1.2094,1.12,1.13,40211,1.2,1.2094,1.12,1.13,40211,0.0,1.0
2020-10-27,1.19,1.2,1.14,1.19,5320,1.19,1.2,1.14,1.19,5320,0.0,1.0
2020-10-28,1.19,1.19,1.1301,1.15,6780,1.19,1.19,1.1301,1.15,6780,0.0,1.0
2020-10-29,1.19,1.21,1.15,1.21,1011,1.19,1.21,1.15,1.21,1011,0.0,1.0
2020-10-30,1.17,1.23,1.1418,1.2,2743,1.17,1.23,1.1418,1.2,2743,0.0,1.0
2020-11-02,1.2,1.24,1.1,1.22,50634,1.2,1.24,1.1,1.22,50634,0.0,1.0
2020-11-03,1.18,1.21,1.03,1.21,27274,1.18,1.21,1.03,1.21,27274,0.0,1.0
2020-11-04,1.23,1.23,1.13,1.2,1102,1.23,1.23,1.13,1.2,1102,0.0,1.0
2020-11-05,1.18,1.22,1.16,1.172,9834,1.18,1.22,1.16,1.172,9834,0.0,1.0
2020-11-06,1.18,1.19,1.14,1.16,6707,1.18,1.19,1.14,1.16,6707,0.0,1.0
2020-11-09,1.24,1.68,1.1859,1.19,930751,1.24,1.68,1.1859,1.19,930751,0.0,1.0
2020-11-10,1.15,1.26,1.119,1.26,93072,1.15,1.26,1.119,1.26,93072,0.0,1.0
2020-11-11,1.1,1.16,1.04,1.15,48339,1.1,1.16,1.04,1.15,48339,0.0,1.0
2020-11-12,1.13,1.14,1.0795,1.08,18668,1.13,1.14,1.0795,1.08,18668,0.0,1.0
2020-11-13,1.11,1.13,1.0854,1.1,6897,1.11,1.13,1.0854,1.1,6897,0.0,1.0
2020-11-16,1.13,1.15,1.08,1.08,9171,1.13,1.15,1.08,1.08,9171,0.0,1.0
2020-11-17,1.1199,1.2,1.03,1.14,33328,1.1199,1.2,1.03,1.14,33328,0.0,1.0
2020-11-18,1.12,1.15,1.095,1.095,15184,1.12,1.15,1.095,1.095,15184,0.0,1.0
2020-11-19,1.14,1.14,1.125,1.125,534,1.14,1.14,1.125,1.125,534,0.0,1.0
2020-11-20,1.12,1.13,1.0451,1.0451,2394,1.12,1.13,1.0451,1.0451,2394,0.0,1.0
2020-11-23,1.15,1.19,1.0901,1.15,6403,1.15,1.19,1.0901,1.15,6403,0.0,1.0
2020-11-24,1.15,1.16,1.117,1.15,1578,1.15,1.16,1.117,1.15,1578,0.0,1.0
2020-11-25,1.12,1.18,1.12,1.13,7171,1.12,1.18,1.12,1.13,7171,0.0,1.0
2020-11-27,1.16,1.17,1.1173,1.12,15713,1.16,1.17,1.1173,1.12,15713,0.0,1.0
2020-11-30,1.14,1.18,1.12,1.18,22350,1.14,1.18,1.12,1.18,22350,0.0,1.0
2020-12-01,1.19,1.2,1.14,1.14,79568,1.19,1.2,1.14,1.14,79568,0.0,1.0
2020-12-02,1.18,1.2,1.168,1.2,10736,1.18,1.2,1.168,1.2,10736,0.0,1.0
2020-12-03,1.21,1.22,1.17,1.18,29066,1.21,1.22,1.17,1.18,29066,0.0,1.0
2020-12-04,1.13,1.22,1.01,1.19,338055,1.13,1.22,1.01,1.19,338055,0.0,1.0
2020-12-07,1.13,1.17,1.07,1.17,27514,1.13,1.17,1.07,1.17,27514,0.0,1.0
2020-12-08,1.13,1.13,1.06,1.1,24581,1.13,1.13,1.06,1.1,24581,0.0,1.0
2020-12-09,1.11,1.14,1.06,1.1,4920,1.11,1.14,1.06,1.1,4920,0.0,1.0
2020-12-10,1.13,1.13,1.08,1.13,112022,1.13,1.13,1.08,1.13,112022,0.0,1.0
2020-12-11,1.66,1.9095,1.37,1.66,1276810,1.66,1.9095,1.37,1.66,1276810,0.0,1.0
2020-12-14,1.68,1.88,1.67,1.85,247358,1.68,1.88,1.67,1.85,247358,0.0,1.0
2020-12-15,1.7653,1.86,1.69,1.71,65218,1.7653,1.86,1.69,1.71,65218,0.0,1.0
2020-12-16,1.82,1.82,1.71,1.8,90912,1.82,1.82,1.71,1.8,90912,0.0,1.0
2020-12-17,1.69,1.81,1.66,1.81,75337,1.69,1.81,1.66,1.81,75337,0.0,1.0
2020-12-18,1.82,1.92,1.7,1.7,222501,1.82,1.92,1.7,1.7,222501,0.0,1.0
2020-12-21,1.83,1.89,1.71,1.74,32020,1.83,1.89,1.71,1.74,32020,0.0,1.0
2020-12-22,2.0,2.0,1.8,1.8,158026,2.0,2.0,1.8,1.8,158026,0.0,1.0
2020-12-23,2.11,2.13,1.95,2.0,176996,2.11,2.13,1.95,2.0,176996,0.0,1.0
2020-12-24,2.18,2.25,2.0206,2.13,144537,2.18,2.25,2.0206,2.13,144537,0.0,1.0
2020-12-28,2.3,2.3,2.0401,2.16,147174,2.3,2.3,2.0401,2.16,147174,0.0,1.0
2020-12-29,2.23,2.3,2.18,2.3,23335,2.23,2.3,2.18,2.3,23335,0.0,1.0
2020-12-30,2.17,2.24,2.09,2.2,23875,2.17,2.24,2.09,2.2,23875,0.0,1.0
2020-12-31,2.16,2.32,2.13,2.13,129405,2.16,2.32,2.13,2.13,129405,0.0,1.0
2021-01-04,2.14,2.2,2.03,2.11,46790,2.14,2.2,2.03,2.11,46790,0.0,1.0
2021-01-05,1.78,2.14,1.7491,2.14,301679,1.78,2.14,1.7491,2.14,301679,0.0,1.0
2021-01-06,1.72,1.83,1.67,1.79,56084,1.72,1.83,1.67,1.79,56084,0.0,1.0
2021-01-07,1.76,1.77,1.6898,1.77,14839,1.76,1.77,1.6898,1.77,14839,0.0,1.0
2021-01-08,1.69,1.77,1.65,1.77,29355,1.69,1.77,1.65,1.77,29355,0.0,1.0
2021-01-11,1.72,1.73,1.67,1.73,8070,1.72,1.73,1.67,1.73,8070,0.0,1.0
2021-01-12,1.72,1.77,1.65,1.73,9507,1.72,1.77,1.65,1.73,9507,0.0,1.0
2021-01-13,1.72,1.77,1.66,1.77,19898,1.72,1.77,1.66,1.77,19898,0.0,1.0
2021-01-14,1.6689,1.77,1.6501,1.67,90533,1.6689,1.77,1.6501,1.67,90533,0.0,1.0
2021-01-15,1.65,1.71,1.65,1.71,5892,1.65,1.71,1.65,1.71,5892,0.0,1.0
2021-01-19,1.61,1.65,1.6,1.61,94704,1.61,1.65,1.6,1.61,94704,0.0,1.0
2021-01-20,1.76,1.77,1.56,1.64,462259,1.76,1.77,1.56,1.64,462259,0.0,1.0
2021-01-21,1.71,1.85,1.61,1.77,58110,1.71,1.85,1.61,1.77,58110,0.0,1.0
2021-01-22,1.76,1.85,1.63,1.65,53265,1.76,1.85,1.63,1.65,53265,0.0,1.0
2021-01-25,1.82,1.845,1.63,1.8,132826,1.82,1.845,1.63,1.8,132826,0.0,1.0
2021-01-26,1.82,1.91,1.77,1.91,74820,1.82,1.91,1.77,1.91,74820,0.0,1.0
2021-01-27,1.77,1.86,1.7,1.8,174209,1.77,1.86,1.7,1.8,174209,0.0,1.0
2021-01-28,1.88,1.95,1.73,1.73,80872,1.88,1.95,1.73,1.73,80872,0.0,1.0
2021-01-29,1.75,1.93,1.75,1.93,58517,1.75,1.93,1.75,1.93,58517,0.0,1.0
2021-02-01,1.77,1.84,1.72,1.72,111905,1.77,1.84,1.72,1.72,111905,0.0,1.0
2021-02-02,1.88,1.98,1.83,1.86,36466,1.88,1.98,1.83,1.86,36466,0.0,1.0
2021-02-03,1.9,1.98,1.85,1.98,21376,1.9,1.98,1.85,1.98,21376,0.0,1.0
2021-02-04,1.88,1.93,1.8124,1.91,11686,1.88,1.93,1.8124,1.91,11686,0.0,1.0
2021-02-05,1.895,1.91,1.88,1.8802,9591,1.895,1.91,1.88,1.8802,9591,0.0,1.0
2021-02-08,1.95,1.98,1.88,1.97,25184,1.95,1.98,1.88,1.97,25184,0.0,1.0
2021-02-09,1.96,1.98,1.82,1.98,14430,1.96,1.98,1.82,1.98,14430,0.0,1.0
2021-02-10,1.89,1.98,1.87,1.98,6426,1.89,1.98,1.87,1.98,6426,0.0,1.0
2021-02-11,1.86,1.9,1.82,1.82,13360,1.86,1.9,1.82,1.82,13360,0.0,1.0
2021-02-12,1.94,1.94,1.8301,1.8301,3535,1.94,1.94,1.8301,1.8301,3535,0.0,1.0
2021-02-16,2.14,2.3,1.92,1.98,423858,2.14,2.3,1.92,1.98,423858,0.0,1.0
2021-02-17,2.23,2.24,2.03,2.1,173876,2.23,2.24,2.03,2.1,173876,0.0,1.0
2021-02-18,2.05,2.2,2.02,2.19,87158,2.05,2.2,2.02,2.19,87158,0.0,1.0
2021-02-19,2.07,2.15,2.0205,2.15,45309,2.07,2.15,2.0205,2.15,45309,0.0,1.0
2021-02-22,2.09,2.14,2.03,2.06,40844,2.09,2.14,2.03,2.06,40844,0.0,1.0
2021-02-23,2.05,2.15,1.9538,2.09,55252,2.05,2.15,1.9538,2.09,55252,0.0,1.0
2021-02-24,2.08,2.12,1.99,1.99,31598,2.08,2.12,1.99,1.99,31598,0.0,1.0
2021-02-25,1.84,2.09,1.6,2.03,282708,1.84,2.09,1.6,2.03,282708,0.0,1.0
2021-02-26,1.84,1.9,1.75,1.75,84125,1.84,1.9,1.75,1.75,84125,0.0,1.0
2021-03-01,1.8,2.0,1.76,1.8,38020,1.8,2.0,1.76,1.8,38020,0.0,1.0
2021-03-02,1.86,1.88,1.7,1.88,36132,1.86,1.88,1.7,1.88,36132,0.0,1.0
2021-03-03,1.79,1.89,1.73,1.8,13903,1.79,1.89,1.73,1.8,13903,0.0,1.0
2021-03-04,1.77,1.87,1.741,1.79,23364,1.77,1.87,1.741,1.79,23364,0.0,1.0
2021-03-05,1.79,1.84,1.7101,1.73,10416,1.79,1.84,1.7101,1.73,10416,0.0,1.0
2021-03-08,1.79,1.895,1.71,1.75,35057,1.79,1.895,1.71,1.75,35057,0.0,1.0
2021-03-09,1.82,1.85,1.76,1.85,2702,1.82,1.85,1.76,1.85,2702,0.0,1.0
2021-03-10,1.8247,1.85,1.81,1.83,7832,1.8247,1.85,1.81,1.83,7832,0.0,1.0
2021-03-11,1.8301,1.85,1.74,1.85,6329,1.8301,1.85,1.74,1.85,6329,0.0,1.0
2021-03-12,1.85,1.85,1.7501,1.85,11040,1.85,1.85,1.7501,1.85,11040,0.0,1.0
2021-03-15,1.9,1.92,1.7848,1.82,11211,1.9,1.92,1.7848,1.82,11211,0.0,1.0
2021-03-16,2.0,2.15,1.846,1.92,231485,2.0,2.15,1.846,1.92,231485,0.0,1.0
2021-03-17,1.96,2.09,1.91,2.09,39542,1.96,2.09,1.91,2.09,39542,0.0,1.0
2021-03-18,2.0,2.0,1.85,1.9,28099,2.0,2.0,1.85,1.9,28099,0.0,1.0
2021-03-19,2.05,2.05,1.86,1.93,21952,2.05,2.05,1.86,1.93,21952,0.0,1.0
2021-03-22,1.97,2.16,1.89,2.06,266833,1.97,2.16,1.89,2.06,266833,0.0,1.0
2021-03-23,2.01,2.15,1.88,2.01,314354,2.01,2.15,1.88,2.01,314354,0.0,1.0
2021-03-24,1.93,2.02,1.9,2.02,35509,1.93,2.02,1.9,2.02,35509,0.0,1.0
2021-03-25,1.91,1.99,1.77,1.99,46580,1.91,1.99,1.77,1.99,46580,0.0,1.0
2021-03-26,1.89,1.91,1.78,1.91,24223,1.89,1.91,1.78,1.91,24223,0.0,1.0
2021-03-29,1.9,1.91,1.82,1.91,1361,1.9,1.91,1.82,1.91,1361,0.0,1.0
2021-03-30,1.89,1.9,1.82,1.82,11574,1.89,1.9,1.82,1.82,11574,0.0,1.0
2021-03-31,1.95,1.9835,1.84,1.84,23083,1.95,1.9835,1.84,1.84,23083,0.0,1.0
2021-04-01,1.94,2.1,1.84,1.88,197859,1.94,2.1,1.84,1.88,197859,0.0,1.0
2021-04-05,1.91,1.97,1.85,1.94,32248,1.91,1.97,1.85,1.94,32248,0.0,1.0
2021-04-06,1.93,1.94,1.8501,1.91,5070,1.93,1.94,1.8501,1.91,5070,0.0,1.0
2021-04-07,1.88,1.98,1.86,1.98,8880,1.88,1.98,1.86,1.98,8880,0.0,1.0
2021-04-08,1.92,1.98,1.85,1.85,32914,1.92,1.98,1.85,1.85,32914,0.0,1.0
2021-04-09,1.92,1.94,1.88,1.92,11423,1.92,1.94,1.88,1.92,11423,0.0,1.0
2021-04-12,1.95,1.99,1.9014,1.92,21239,1.95,1.99,1.9014,1.92,21239,0.0,1.0
2021-04-13,1.96,2.03,1.86,2.03,7270,1.96,2.03,1.86,2.03,7270,0.0,1.0
2021-04-14,1.9,1.96,1.86,1.92,3933,1.9,1.96,1.86,1.92,3933,0.0,1.0
2021-04-15,1.91,1.94,1.85,1.94,41273,1.91,1.94,1.85,1.94,41273,0.0,1.0
2021-04-16,1.91,1.96,1.9015,1.96,4681,1.91,1.96,1.9015,1.96,4681,0.0,1.0
2021-04-19,1.89,1.96,1.86,1.87,6374,1.89,1.96,1.86,1.87,6374,0.0,1.0
2021-04-20,1.82,1.9648,1.8189,1.89,63939,1.82,1.9648,1.8189,1.89,63939,0.0,1.0
2021-04-21,1.9,1.95,1.83,1.84,88747,1.9,1.95,1.83,1.84,88747,0.0,1.0
2021-04-22,1.86,1.93,1.85,1.93,22826,1.86,1.93,1.85,1.93,22826,0.0,1.0
2021-04-23,1.92,1.94,1.85,1.86,30910,1.92,1.94,1.85,1.86,30910,0.0,1.0
2021-04-26,1.92,1.95,1.86,1.95,26114,1.92,1.95,1.86,1.95,26114,0.0,1.0
2021-04-27,1.92,1.95,1.9,1.95,7584,1.92,1.95,1.9,1.95,7584,0.0,1.0
2021-04-28,1.92,1.94,1.89,1.91,3691,1.92,1.94,1.89,1.91,3691,0.0,1.0
2021-04-29,1.93,1.95,1.88,1.95,12502,1.93,1.95,1.88,1.95,12502,0.0,1.0
2021-04-30,1.9,1.93,1.88,1.93,7578,1.9,1.93,1.88,1.93,7578,0.0,1.0
2021-05-03,1.89,1.94,1.88,1.89,5027,1.89,1.94,1.88,1.89,5027,0.0,1.0
2021-05-04,1.9,1.9499,1.86,1.92,18637,1.9,1.9499,1.86,1.92,18637,0.0,1.0
2021-05-05,1.91,1.91,1.87,1.91,3666,1.91,1.91,1.87,1.91,3666,0.0,1.0
2021-05-06,1.95,1.95,1.83,1.92,40975,1.95,1.95,1.83,1.92,40975,0.0,1.0
2021-05-07,1.92,1.95,1.87,1.89,5953,1.92,1.95,1.87,1.89,5953,0.0,1.0
2021-05-10,1.93,1.95,1.88,1.89,6462,1.93,1.95,1.88,1.89,6462,0.0,1.0
2021-05-11,1.94,1.94,1.89,1.89,6645,1.94,1.94,1.89,1.89,6645,0.0,1.0
2021-05-12,1.9,1.9,1.9,1.9,1048,1.9,1.9,1.9,1.9,1048,0.0,1.0
2021-05-13,1.9,1.9,1.85,1.9,9262,1.9,1.9,1.85,1.9,9262,0.0,1.0
2021-05-14,1.93,1.93,1.86,1.87,12068,1.93,1.93,1.86,1.87,12068,0.0,1.0
2021-05-17,1.85,1.95,1.85,1.95,4314,1.85,1.95,1.85,1.95,4314,0.0,1.0
2021-05-18,1.92,1.92,1.86,1.86,4170,1.92,1.92,1.86,1.86,4170,0.0,1.0
2021-05-19,1.92,1.9263,1.86,1.87,28411,1.92,1.9263,1.86,1.87,28411,0.0,1.0
2021-05-20,1.9,1.9,1.88,1.9,7723,1.9,1.9,1.88,1.9,7723,0.0,1.0
2021-05-21,1.9,1.9,1.87,1.87,270,1.9,1.9,1.87,1.87,270,0.0,1.0
2021-05-24,1.89,1.89,1.83,1.87,18311,1.89,1.89,1.83,1.87,18311,0.0,1.0
2021-05-25,1.9,1.9,1.85,1.89,2363,1.9,1.9,1.85,1.89,2363,0.0,1.0
2021-05-26,1.9,1.9,1.87,1.87,1762,1.9,1.9,1.87,1.87,1762,0.0,1.0
2021-05-27,1.9,1.9,1.86,1.9,3480,1.9,1.9,1.86,1.9,3480,0.0,1.0
2021-05-28,1.89,1.9,1.83,1.9,4928,1.89,1.9,1.83,1.9,4928,0.0,1.0
2021-06-01,1.885,1.9,1.86,1.86,36253,1.885,1.9,1.86,1.86,36253,0.0,1.0
2021-06-02,1.912,1.95,1.81,1.86,54881,1.912,1.95,1.81,1.86,54881,0.0,1.0
2021-06-03,1.9,1.9,1.8535,1.89,1118,1.9,1.9,1.8535,1.89,1118,0.0,1.0
2021-06-04,1.8991,1.9,1.8506,1.87,3368,1.8991,1.9,1.8506,1.87,3368,0.0,1.0
2021-06-07,1.9,1.9,1.89,1.89,1741,1.9,1.9,1.89,1.89,1741,0.0,1.0
2021-06-08,1.89,1.9,1.8501,1.9,2171,1.89,1.9,1.8501,1.9,2171,0.0,1.0
2021-06-09,1.938,1.94,1.85,1.86,47066,1.938,1.94,1.85,1.86,47066,0.0,1.0
2021-06-10,1.95,1.95,1.86,1.9,52162,1.95,1.95,1.86,1.9,52162,0.0,1.0
2021-06-11,1.95,2.0,1.885,1.95,90787,1.95,2.0,1.885,1.95,90787,0.0,1.0
2021-06-14,1.91,1.99,1.85,1.95,28790,1.91,1.99,1.85,1.95,28790,0.0,1.0
2021-06-15,1.89,1.9,1.82,1.8996,6604,1.89,1.9,1.82,1.8996,6604,0.0,1.0
2021-06-16,1.88,1.88,1.876,1.88,973,1.88,1.88,1.876,1.88,973,0.0,1.0
2021-06-17,1.89,1.9,1.865,1.88,4693,1.89,1.9,1.865,1.88,4693,0.0,1.0
2021-06-18,1.88,1.88,1.87,1.87,1831,1.88,1.88,1.87,1.87,1831,0.0,1.0
2021-06-21,1.99,1.99,1.85,1.94,35868,1.99,1.99,1.85,1.94,35868,0.0,1.0
2021-06-22,1.99,1.99,1.94,1.99,2465,1.99,1.99,1.94,1.99,2465,0.0,1.0
2021-06-23,1.97,1.99,1.9001,1.96,4808,1.97,1.99,1.9001,1.96,4808,0.0,1.0
2021-06-24,1.98,1.99,1.9401,1.95,2843,1.98,1.99,1.9401,1.95,2843,0.0,1.0
2021-06-25,1.98,1.99,1.98,1.99,683,1.98,1.99,1.98,1.99,683,0.0,1.0
2021-06-28,1.95,1.97,1.8801,1.97,8180,1.95,1.97,1.8801,1.97,8180,0.0,1.0
2021-06-29,1.92,1.97,1.91,1.97,2176,1.92,1.97,1.91,1.97,2176,0.0,1.0
2021-06-30,1.95,1.96,1.92,1.92,3204,1.95,1.96,1.92,1.92,3204,0.0,1.0
2021-07-01,1.93,1.95,1.93,1.95,1629,1.93,1.95,1.93,1.95,1629,0.0,1.0
2021-07-02,1.94,1.95,1.8901,1.8901,1551,1.94,1.95,1.8901,1.8901,1551,0.0,1.0
2021-07-06,1.93,1.93,1.927,1.93,865,1.93,1.93,1.927,1.93,865,0.0,1.0
2021-07-07,1.93,1.93,1.9,1.93,18073,1.93,1.93,1.9,1.93,18073,0.0,1.0
2021-07-08,1.93,1.93,1.91,1.91,1059,1.93,1.93,1.91,1.91,1059,0.0,1.0
2021-07-09,1.92,1.92,1.92,1.92,304,1.92,1.92,1.92,1.92,304,0.0,1.0
2021-07-12,1.886,1.91,1.886,1.91,2578,1.886,1.91,1.886,1.91,2578,0.0,1.0
2021-07-13,2.06,2.06,1.81,1.81,144257,2.06,2.06,1.81,1.81,144257,0.0,1.0
2021-07-14,2.09,2.2,1.86,2.06,249009,2.09,2.2,1.86,2.06,249009,0.0,1.0
2021-07-15,2.2,2.35,1.95,2.16,136852,2.2,2.35,1.95,2.16,136852,0.0,1.0
2021-07-16,2.35,2.58,2.1,2.1892,769074,2.35,2.58,2.1,2.1892,769074,0.0,1.0
2021-07-19,2.45,2.45,2.0401,2.31,266963,2.45,2.45,2.0401,2.31,266963,0.0,1.0
2021-07-20,2.42,2.9099,2.16,2.45,286692,2.42,2.9099,2.16,2.45,286692,0.0,1.0
2021-07-21,2.4299,2.44,2.35,2.39,31257,2.4299,2.44,2.35,2.39,31257,0.0,1.0
2021-07-22,2.46,2.49,2.4101,2.49,75211,2.46,2.49,2.4101,2.49,75211,0.0,1.0
2021-07-23,2.49,2.6599,2.46,2.48,107116,2.49,2.6599,2.46,2.48,107116,0.0,1.0
2021-07-26,2.46,2.55,2.44,2.55,34163,2.46,2.55,2.44,2.55,34163,0.0,1.0
2021-07-27,2.4,2.4539,2.4,2.45,10413,2.4,2.4539,2.4,2.45,10413,0.0,1.0
2021-07-28,2.4899,2.5,2.37,2.37,131653,2.4899,2.5,2.37,2.37,131653,0.0,1.0
2021-07-29,2.49,2.49,2.425,2.49,10636,2.49,2.49,2.425,2.49,10636,0.0,1.0
2021-07-30,2.46,2.49,2.395,2.49,14581,2.46,2.49,2.395,2.49,14581,0.0,1.0
2021-08-02,2.5007,2.53,2.5,2.5,86743,2.5007,2.53,2.5,2.5,86743,0.0,1.0
2021-08-03,2.5,2.52,2.45,2.47,6743,2.5,2.52,2.45,2.47,6743,0.0,1.0
2021-08-04,2.57,2.57,2.47,2.5,46392,2.57,2.57,2.47,2.5,46392,0.0,1.0
2021-08-05,2.66,2.6976,2.5698,2.57,43364,2.66,2.6976,2.5698,2.57,43364,0.0,1.0
2021-08-06,2.65,2.72,2.5801,2.7,32104,2.65,2.72,2.5801,2.7,32104,0.0,1.0
2021-08-09,2.63,2.7,2.54,2.59,124401,2.63,2.7,2.54,2.59,124401,0.0,1.0
2021-08-10,2.7,2.7,2.6,2.63,62060,2.7,2.7,2.6,2.63,62060,0.0,1.0
2021-08-11,2.69,2.7,2.68,2.7,85975,2.69,2.7,2.68,2.7,85975,0.0,1.0
2021-08-12,2.69,2.7,2.63,2.6999,93330,2.69,2.7,2.63,2.6999,93330,0.0,1.0
2021-08-13,2.67,2.74,2.6599,2.7,154128,2.67,2.74,2.6599,2.7,154128,0.0,1.0
2021-08-16,2.73,2.73,2.65,2.6535,37346,2.73,2.73,2.65,2.6535,37346,0.0,1.0
2021-08-17,2.72,2.75,2.6501,2.73,142636,2.72,2.75,2.6501,2.73,142636,0.0,1.0
2021-08-18,2.75,2.75,2.6701,2.75,4976,2.75,2.75,2.6701,2.75,4976,0.0,1.0
2021-08-19,2.7,2.75,2.67,2.7,41219,2.7,2.75,2.67,2.7,41219,0.0,1.0
2021-08-20,2.6995,2.73,2.68,2.7,182476,2.6995,2.73,2.68,2.7,182476,0.0,1.0
2021-08-23,2.705,2.73,2.6659,2.72,33521,2.705,2.73,2.6659,2.72,33521,0.0,1.0
2021-08-24,2.69,2.73,2.66,2.73,20222,2.69,2.73,2.66,2.73,20222,0.0,1.0
2021-08-25,2.695,2.71,2.6899,2.71,16830,2.695,2.71,2.6899,2.71,16830,0.0,1.0
2021-08-26,2.67,2.73,2.5948,2.73,54794,2.67,2.73,2.5948,2.73,54794,0.0,1.0
2021-08-27,2.62,2.67,2.47,2.63,33983,2.62,2.67,2.47,2.63,33983,0.0,1.0
2021-08-30,2.49,2.64,2.4601,2.62,13983,2.49,2.64,2.4601,2.62,13983,0.0,1.0
2021-08-31,2.49,2.5,2.44,2.46,41454,2.49,2.5,2.44,2.46,41454,0.0,1.0
2021-09-01,2.49,2.53,2.44,2.46,38329,2.49,2.53,2.44,2.46,38329,0.0,1.0
2021-09-02,2.46,2.505,2.32,2.44,43680,2.46,2.505,2.32,2.44,43680,0.0,1.0
2021-09-03,2.55,2.55,2.39,2.46,55565,2.55,2.55,2.39,2.46,55565,0.0,1.0
2021-09-07,2.56,2.63,2.4901,2.62,23191,2.56,2.63,2.4901,2.62,23191,0.0,1.0
2021-09-08,2.5,2.55,2.5,2.5,9571,2.5,2.55,2.5,2.5,9571,0.0,1.0
2021-09-09,2.5,2.55,2.4601,2.49,35559,2.5,2.55,2.4601,2.49,35559,0.0,1.0
2021-09-10,2.51,2.54,2.45,2.47,5511,2.51,2.54,2.45,2.47,5511,0.0,1.0
2021-09-13,2.48,2.53,2.47,2.47,4457,2.48,2.53,2.47,2.47,4457,0.0,1.0
2021-09-14,2.44,2.51,2.38,2.44,8526,2.44,2.51,2.38,2.44,8526,0.0,1.0
2021-09-15,2.46,2.5,2.42,2.4448,18181,2.46,2.5,2.42,2.4448,18181,0.0,1.0
2021-09-16,2.42,2.46,2.41,2.4599,2223,2.42,2.46,2.41,2.4599,2223,0.0,1.0
2021-09-17,2.42,2.43,2.4,2.43,1470,2.42,2.43,2.4,2.43,1470,0.0,1.0
2021-09-20,2.38,2.41,2.28,2.4,12583,2.38,2.41,2.28,2.4,12583,0.0,1.0
2021-09-21,2.34,2.38,2.31,2.31,9341,2.34,2.38,2.31,2.31,9341,0.0,1.0
2021-09-22,2.33,2.36,2.31,2.31,2874,2.33,2.36,2.31,2.31,2874,0.0,1.0
2021-09-23,2.37,2.39,2.3,2.3,3567,2.37,2.39,2.3,2.3,3567,0.0,1.0
2021-09-24,2.34,2.4,2.27,2.34,14879,2.34,2.4,2.27,2.34,14879,0.0,1.0
2021-09-27,2.38,2.38,2.2907,2.33,1558,2.38,2.38,2.2907,2.33,1558,0.0,1.0
2021-09-28,2.37,2.4,2.27,2.4,4521,2.37,2.4,2.27,2.4,4521,0.0,1.0
2021-09-29,2.32,2.38,2.25,2.33,10710,2.32,2.38,2.25,2.33,10710,0.0,1.0
2021-09-30,2.32,2.35,2.28,2.28,546,2.32,2.35,2.28,2.28,546,0.0,1.0
2021-10-01,2.24,2.35,2.2,2.25,73388,2.24,2.35,2.2,2.25,73388,0.0,1.0
2021-10-04,2.15,2.25,2.11,2.25,54123,2.15,2.25,2.11,2.25,54123,0.0,1.0
2021-10-05,2.14,2.3,2.08,2.18,104391,2.14,2.3,2.08,2.18,104391,0.0,1.0
2021-10-06,2.29,2.29,2.29,2.29,5461,2.29,2.29,2.29,2.29,5461,0.0,1.0
2021-10-07,2.28,2.29,2.125,2.25,20154,2.28,2.29,2.125,2.25,20154,0.0,1.0
2021-10-08,2.16,2.27,2.12,2.23,44527,2.16,2.27,2.12,2.23,44527,0.0,1.0
2021-10-11,2.15,2.18,2.1,2.16,2689,2.15,2.18,2.1,2.16,2689,0.0,1.0
2021-10-12,2.14,2.18,2.12,2.15,5042,2.14,2.18,2.12,2.15,5042,0.0,1.0
2021-10-13,2.15,2.17,2.11,2.11,7353,2.15,2.17,2.11,2.11,7353,0.0,1.0
2021-10-14,2.25,2.25,2.12,2.19,1240,2.25,2.25,2.12,2.19,1240,0.0,1.0
2021-10-15,2.12,2.22,2.0947,2.22,6134,2.12,2.22,2.0947,2.22,6134,0.0,1.0
2021-10-18,2.22,2.24,2.04,2.04,28467,2.22,2.24,2.04,2.04,28467,0.0,1.0
2021-10-19,2.2,2.24,2.17,2.18,21725,2.2,2.24,2.17,2.18,21725,0.0,1.0
2021-10-20,2.17,2.17,2.17,2.17,3078,2.17,2.17,2.17,2.17,3078,0.0,1.0
2021-10-21,2.21,2.23,2.18,2.22,15891,2.21,2.23,2.18,2.22,15891,0.0,1.0
2021-10-22,2.26,2.29,2.23,2.29,1669,2.26,2.29,2.23,2.29,1669,0.0,1.0
2021-10-25,2.24,2.25,2.23,2.23,1770,2.24,2.25,2.23,2.23,1770,0.0,1.0
2021-10-26,2.22,2.25,2.18,2.2,12415,2.22,2.25,2.18,2.2,12415,0.0,1.0
2021-10-27,2.25,2.33,2.159,2.16,58963,2.25,2.33,2.159,2.16,58963,0.0,1.0
2021-10-28,2.2,2.25,2.15,2.21,76649,2.2,2.25,2.15,2.21,76649,0.0,1.0
2021-10-29,2.26,2.33,2.17,2.23,86872,2.26,2.33,2.17,2.23,86872,0.0,1.0
2021-11-01,2.34,2.4,2.28,2.35,31154,2.34,2.4,2.28,2.35,31154,0.0,1.0
2021-11-02,2.35,2.3698,2.29,2.2959,17441,2.35,2.3698,2.29,2.2959,17441,0.0,1.0
2021-11-03,2.43,2.44,2.341,2.37,6302,2.43,2.44,2.341,2.37,6302,0.0,1.0
2021-11-04,2.37,2.44,2.3442,2.38,15583,2.37,2.44,2.3442,2.38,15583,0.0,1.0
2021-11-05,2.34,2.44,2.34,2.4,28566,2.34,2.44,2.34,2.4,28566,0.0,1.0
2021-11-08,2.34,2.38,2.3,2.3,6459,2.34,2.38,2.3,2.3,6459,0.0,1.0
2021-11-09,2.36,2.3748,2.31,2.31,6242,2.36,2.3748,2.31,2.31,6242,0.0,1.0
2021-11-10,2.37,2.42,2.32,2.4,5449,2.37,2.42,2.32,2.4,5449,0.0,1.0
2021-11-11,2.42,2.4386,2.37,2.37,3251,2.42,2.4386,2.37,2.37,3251,0.0,1.0
2021-11-12,2.39,2.44,2.31,2.37,7067,2.39,2.44,2.31,2.37,7067,0.0,1.0
2021-11-15,2.37,2.38,2.32,2.37,3594,2.37,2.38,2.32,2.37,3594,0.0,1.0
2021-11-16,2.29,2.38,2.2001,2.33,98960,2.29,2.38,2.2001,2.33,98960,0.0,1.0
2021-11-17,2.32,2.34,2.27,2.27,7057,2.32,2.34,2.27,2.27,7057,0.0,1.0
2021-11-18,2.34,2.38,2.31,2.32,221619,2.34,2.38,2.31,2.32,221619,0.0,1.0
2021-11-19,2.31,2.34,2.28,2.34,814,2.31,2.34,2.28,2.34,814,0.0,1.0
2021-11-22,2.29,2.3,2.2444,2.28,12041,2.29,2.3,2.2444,2.28,12041,0.0,1.0
2021-11-23,2.4,2.446,2.265,2.28,64894,2.4,2.446,2.265,2.28,64894,0.0,1.0
2021-11-24,2.37,2.4,2.3317,2.4,11658,2.37,2.4,2.3317,2.4,11658,0.0,1.0
2021-11-26,2.37,2.37,2.31,2.37,2295,2.37,2.37,2.31,2.37,2295,0.0,1.0
2021-11-29,2.48,2.5,2.3,2.33,21022,2.48,2.5,2.3,2.33,21022,0.0,1.0
2021-11-30,2.4593,2.49,2.315,2.49,45229,2.4593,2.49,2.315,2.49,45229,0.0,1.0
2021-12-01,2.4,2.5765,2.29,2.33,26902,2.4,2.5765,2.29,2.33,26902,0.0,1.0
2021-12-02,2.36,2.48,2.27,2.3501,8406,2.36,2.48,2.27,2.3501,8406,0.0,1.0
2021-12-03,2.385,2.43,2.23,2.32,63475,2.385,2.43,2.23,2.32,63475,0.0,1.0
2021-12-06,2.35,2.42,2.28,2.42,2596,2.35,2.42,2.28,2.42,2596,0.0,1.0
2021-12-07,2.27,2.37,2.2567,2.37,9571,2.27,2.37,2.2567,2.37,9571,0.0,1.0
2021-12-08,2.335,2.42,2.19,2.23,21315,2.335,2.42,2.19,2.23,21315,0.0,1.0
2021-12-09,2.34,2.38,2.3,2.34,27570,2.34,2.38,2.3,2.34,27570,0.0,1.0
2021-12-10,2.32,2.39,2.28,2.38,7406,2.32,2.39,2.28,2.38,7406,0.0,1.0
2021-12-13,2.31,2.39,2.25,2.28,27848,2.31,2.39,2.25,2.28,27848,0.0,1.0
2021-12-14,2.24,2.31,2.2,2.29,25921,2.24,2.31,2.2,2.29,25921,0.0,1.0
2021-12-15,2.35,2.44,2.2,2.2,25510,2.35,2.44,2.2,2.2,25510,0.0,1.0
2021-12-16,2.38,2.43,2.31,2.36,1585,2.38,2.43,2.31,2.36,1585,0.0,1.0
2021-12-17,2.38,2.41,2.315,2.34,18726,2.38,2.41,2.315,2.34,18726,0.0,1.0
2021-12-20,2.41,2.44,2.34,2.34,2544,2.41,2.44,2.34,2.34,2544,0.0,1.0
2021-12-21,2.37,2.4,2.29,2.4,9115,2.37,2.4,2.29,2.4,9115,0.0,1.0
2021-12-22,2.39,2.4,2.34,2.34,10355,2.39,2.4,2.34,2.34,10355,0.0,1.0
2021-12-23,2.3603,2.41,2.3372,2.39,36110,2.3603,2.41,2.3372,2.39,36110,0.0,1.0
2021-12-27,2.4,2.41,2.37,2.41,11537,2.4,2.41,2.37,2.41,11537,0.0,1.0
2021-12-28,2.36,2.41,2.32,2.41,9724,2.36,2.41,2.32,2.41,9724,0.0,1.0
2021-12-29,2.25,2.41,2.25,2.27,40414,2.25,2.41,2.25,2.27,40414,0.0,1.0
2021-12-30,2.35,2.37,2.22,2.3,46516,2.35,2.37,2.22,2.3,46516,0.0,1.0
2021-12-31,2.3791,2.39,2.345,2.39,703,2.3791,2.39,2.345,2.39,703,0.0,1.0
2022-01-03,2.38,2.39,2.3,2.31,3338,2.38,2.39,2.3,2.31,3338,0.0,1.0
2022-01-04,2.38,2.42,2.31,2.31,3773,2.38,2.42,2.31,2.31,3773,0.0,1.0
2022-01-05,2.38,2.41,2.29,2.39,10899,2.38,2.41,2.29,2.39,10899,0.0,1.0
2022-01-06,2.33,2.42,2.28,2.34,3944,2.33,2.42,2.28,2.34,3944,0.0,1.0
2022-01-07,2.31,2.35,2.3,2.35,1958,2.31,2.35,2.3,2.35,1958,0.0,1.0
2022-01-10,2.2,2.33,2.2,2.21,64318,2.2,2.33,2.2,2.21,64318,0.0,1.0
2022-01-11,2.29,2.34,2.27,2.27,1270,2.29,2.34,2.27,2.27,1270,0.0,1.0
2022-01-12,2.3446,2.3446,2.3446,2.3446,1104,2.3446,2.3446,2.3446,2.3446,1104,0.0,1.0
2022-01-13,2.31,2.34,2.28,2.28,936,2.31,2.34,2.28,2.28,936,0.0,1.0
2022-01-14,2.42,2.42,2.27,2.27,1503,2.42,2.42,2.27,2.27,1503,0.0,1.0
2022-01-18,2.42,2.42,2.29,2.42,11053,2.42,2.42,2.29,2.42,11053,0.0,1.0
2022-01-19,2.46,2.5899,2.44,2.58,5322,2.46,2.5899,2.44,2.58,5322,0.0,1.0
2022-01-20,2.44,2.53,2.43,2.53,9613,2.44,2.53,2.43,2.53,9613,0.0,1.0
2022-01-21,2.38,2.43,2.38,2.39,1643,2.38,2.43,2.38,2.39,1643,0.0,1.0
2022-01-24,2.41,2.41,2.25,2.38,11415,2.41,2.41,2.25,2.38,11415,0.0,1.0
2022-01-25,2.3799,2.41,2.345,2.36,1737,2.3799,2.41,2.345,2.36,1737,0.0,1.0
2022-01-26,2.35,2.41,2.31,2.41,3111,2.35,2.41,2.31,2.41,3111,0.0,1.0
2022-01-27,2.43,2.47,2.34,2.42,21549,2.43,2.47,2.34,2.42,21549,0.0,1.0
2022-01-28,2.64,2.66,2.34,2.42,30438,2.64,2.66,2.34,2.42,30438,0.0,1.0
2022-01-31,2.69,2.69,2.6,2.69,6606,2.69,2.69,2.6,2.69,6606,0.0,1.0
2022-02-01,2.68,2.69,2.5801,2.69,16061,2.68,2.69,2.5801,2.69,16061,0.0,1.0
2022-02-02,2.68,2.69,2.5401,2.65,3817,2.68,2.69,2.5401,2.65,3817,0.0,1.0
2022-02-03,2.68,2.68,2.61,2.61,495,2.68,2.68,2.61,2.61,495,0.0,1.0
2022-02-04,2.6,2.6,2.6,2.6,166,2.6,2.6,2.6,2.6,166,0.0,1.0
2022-02-07,2.57,2.65,2.51,2.6,20557,2.57,2.65,2.51,2.6,20557,0.0,1.0
2022-02-08,2.67,2.68,2.5501,2.65,7335,2.67,2.68,2.5501,2.65,7335,0.0,1.0
2022-02-09,2.58,2.704,2.58,2.7,18940,2.58,2.704,2.58,2.7,18940,0.0,1.0
2022-02-10,2.59,2.59,2.52,2.52,5485,2.59,2.59,2.52,2.52,5485,0.0,1.0
2022-02-11,2.59,2.69,2.59,2.69,17559,2.59,2.69,2.59,2.69,17559,0.0,1.0
2022-02-14,2.59,2.65,2.59,2.625,836,2.59,2.65,2.59,2.625,836,0.0,1.0
2022-02-15,2.55,2.59,2.51,2.59,4956,2.55,2.59,2.51,2.59,4956,0.0,1.0
2022-02-16,2.44,2.58,2.42,2.58,18295,2.44,2.58,2.42,2.58,18295,0.0,1.0
2022-02-17,2.5,2.5,2.4,2.45,17236,2.5,2.5,2.4,2.45,17236,0.0,1.0
2022-02-18,2.44,2.45,2.42,2.43,4637,2.44,2.45,2.42,2.43,4637,0.0,1.0
2022-02-22,2.48,2.58,2.37,2.4,84813,2.48,2.58,2.37,2.4,84813,0.0,1.0
2022-02-23,2.4,2.56,2.35,2.35,25243,2.4,2.56,2.35,2.35,25243,0.0,1.0
2022-02-24,2.39,2.4206,2.35,2.4206,2696,2.39,2.4206,2.35,2.4206,2696,0.0,1.0
2022-02-25,2.6,2.66,2.3656,2.3799,24260,2.6,2.66,2.3656,2.3799,24260,0.0,1.0
2022-02-28,2.58,2.5996,2.5,2.55,38423,2.58,2.5996,2.5,2.55,38423,0.0,1.0
2022-03-01,2.59,2.65,2.4,2.65,3259,2.59,2.65,2.4,2.65,3259,0.0,1.0
2022-03-02,2.58,2.6,2.51,2.6,29906,2.58,2.6,2.51,2.6,29906,0.0,1.0
2022-03-03,2.59,2.59,2.59,2.59,547,2.59,2.59,2.59,2.59,547,0.0,1.0
2022-03-04,2.6,2.6,2.6,2.6,278,2.6,2.6,2.6,2.6,278,0.0,1.0
2022-03-07,2.5799,2.58,2.482,2.57,46606,2.5799,2.58,2.482,2.57,46606,0.0,1.0
2022-03-08,2.56,2.58,2.5126,2.56,54893,2.56,2.58,2.5126,2.56,54893,0.0,1.0
2022-03-09,2.59,2.59,2.58,2.58,1339,2.59,2.59,2.58,2.58,1339,0.0,1.0
2022-03-10,2.55,2.58,2.55,2.58,23094,2.55,2.58,2.55,2.58,23094,0.0,1.0
2022-03-11,2.57,2.58,2.5401,2.57,2528,2.57,2.58,2.5401,2.57,2528,0.0,1.0
2022-03-14,2.58,2.58,2.53,2.53,20702,2.58,2.58,2.53,2.53,20702,0.0,1.0
2022-03-15,2.57,2.58,2.47,2.55,1165,2.57,2.58,2.47,2.55,1165,0.0,1.0
2022-03-16,2.58,2.58,2.58,2.58,388,2.58,2.58,2.58,2.58,388,0.0,1.0
2022-03-17,2.57,2.58,2.47,2.58,6499,2.57,2.58,2.47,2.58,6499,0.0,1.0
2022-03-18,2.57,2.58,2.5697,2.57,2093,2.57,2.58,2.5697,2.57,2093,0.0,1.0
2022-03-21,2.57,2.58,2.5,2.5,1562,2.57,2.58,2.5,2.5,1562,0.0,1.0
2022-03-22,2.47,2.58,2.47,2.58,4526,2.47,2.58,2.47,2.58,4526,0.0,1.0
2022-03-23,2.55,2.57,2.47,2.5,8610,2.55,2.57,2.47,2.5,8610,0.0,1.0
2022-03-24,2.56,2.57,2.49,2.51,2604,2.56,2.57,2.49,2.51,2604,0.0,1.0
2022-03-25,2.55,2.58,2.45,2.45,5152,2.55,2.58,2.45,2.45,5152,0.0,1.0
2022-03-28,2.69,2.7,2.48,2.48,31293,2.69,2.7,2.48,2.48,31293,0.0,1.0
2022-03-29,2.6997,2.71,2.63,2.69,4358,2.6997,2.71,2.63,2.69,4358,0.0,1.0
2022-03-30,2.7099,2.71,2.7099,2.7099,751,2.7099,2.71,2.7099,2.7099,751,0.0,1.0
2022-03-31,2.57,2.72,2.5,2.62,37148,2.57,2.72,2.5,2.62,37148,0.0,1.0
2022-04-01,2.65,2.65,2.65,2.65,564,2.65,2.65,2.65,2.65,564,0.0,1.0
2022-04-04,2.65,2.67,2.49,2.67,21678,2.65,2.67,2.49,2.67,21678,0.0,1.0
2022-04-05,2.52,2.71,2.5,2.71,18343,2.52,2.71,2.5,2.71,18343,0.0,1.0
2022-04-06,2.5,2.57,2.43,2.55,18126,2.5,2.57,2.43,2.55,18126,0.0,1.0
2022-04-07,2.56,2.56,2.45,2.51,5800,2.56,2.56,2.45,2.51,5800,0.0,1.0
2022-04-08,2.5505,2.56,2.4501,2.4501,7956,2.5505,2.56,2.4501,2.4501,7956,0.0,1.0
2022-04-11,2.5505,2.5505,2.5505,2.5505,54,2.5505,2.5505,2.5505,2.5505,54,0.0,1.0
2022-04-12,2.55,2.55,2.45,2.45,1509,2.55,2.55,2.45,2.45,1509,0.0,1.0
2022-04-13,2.55,2.57,2.48,2.48,2762,2.55,2.57,2.48,2.48,2762,0.0,1.0
2022-04-14,2.5499,2.56,2.46,2.47,1573,2.5499,2.56,2.46,2.47,1573,0.0,1.0
2022-04-18,2.44,2.55,2.38,2.55,54254,2.44,2.55,2.38,2.55,54254,0.0,1.0
2022-04-19,2.51,2.51,2.39,2.49,29491,2.51,2.51,2.39,2.49,29491,0.0,1.0
2022-04-20,2.51,2.51,2.51,2.51,122,2.51,2.51,2.51,2.51,122,0.0,1.0
2022-04-21,2.5,2.5,2.5,2.5,220,2.5,2.5,2.5,2.5,220,0.0,1.0
2022-04-22,2.44,2.49,2.41,2.46,1041,2.44,2.49,2.41,2.46,1041,0.0,1.0
2022-04-25,2.4,2.4,2.36,2.4,10056,2.4,2.4,2.36,2.4,10056,0.0,1.0
2022-04-26,2.4,2.4,2.3601,2.3999,1380,2.4,2.4,2.3601,2.3999,1380,0.0,1.0
2022-04-27,2.49,2.5,2.37,2.37,24227,2.49,2.5,2.37,2.37,24227,0.0,1.0
2022-04-28,2.5,2.52,2.41,2.46,33418,2.5,2.52,2.41,2.46,33418,0.0,1.0
2022-04-29,2.55,2.55,2.4565,2.51,4335,2.55,2.55,2.4565,2.51,4335,0.0,1.0
2022-05-02,2.48,2.55,2.41,2.51,2646,2.48,2.55,2.41,2.51,2646,0.0,1.0
2022-05-03,2.47,2.52,2.47,2.52,7218,2.47,2.52,2.47,2.52,7218,0.0,1.0
2022-05-04,2.44,2.54,2.41,2.51,6689,2.44,2.54,2.41,2.51,6689,0.0,1.0
2022-05-05,2.46,2.54,2.32,2.47,42699,2.46,2.54,2.32,2.47,42699,0.0,1.0
2022-05-06,2.49,2.525,2.3934,2.47,13073,2.49,2.525,2.3934,2.47,13073,0.0,1.0
2022-05-09,2.5,2.5,2.44,2.44,6807,2.5,2.5,2.44,2.44,6807,0.0,1.0
2022-05-10,2.47,2.47,2.47,2.47,256,2.47,2.47,2.47,2.47,256,0.0,1.0
2022-05-11,2.45,2.46,2.25,2.35,20502,2.45,2.46,2.25,2.35,20502,0.0,1.0
2022-05-12,2.37,2.4,2.37,2.4,251,2.37,2.4,2.37,2.4,251,0.0,1.0
2022-05-13,2.4,2.4,2.35,2.4,7933,2.4,2.4,2.35,2.4,7933,0.0,1.0
2022-05-16,2.35,2.55,2.35,2.44,11088,2.35,2.55,2.35,2.44,11088,0.0,1.0
2022-05-17,2.4,2.52,2.4,2.52,11186,2.4,2.52,2.4,2.52,11186,0.0,1.0
2022-05-18,2.49,2.52,2.35,2.35,11147,2.49,2.52,2.35,2.35,11147,0.0,1.0
2022-05-19,2.5,2.51,2.44,2.44,11055,2.5,2.51,2.44,2.44,11055,0.0,1.0
2022-05-20,2.41,2.5007,2.41,2.46,10931,2.41,2.5007,2.41,2.46,10931,0.0,1.0
2022-05-23,2.46,2.55,2.33,2.45,34574,2.46,2.55,2.33,2.45,34574,0.0,1.0
2022-05-24,2.46,2.46,2.46,2.46,164,2.46,2.46,2.46,2.46,164,0.0,1.0
2022-05-25,2.5571,2.5571,2.52,2.53,4684,2.5571,2.5571,2.52,2.53,4684,0.0,1.0
2022-05-26,2.51,2.52,2.51,2.52,310,2.51,2.52,2.51,2.52,310,0.0,1.0
2022-05-27,2.51,2.51,2.51,2.51,0,2.51,2.51,2.51,2.51,0,0.0,1.0
2022-05-31,2.56,2.5701,2.48,2.48,3690,2.56,2.5701,2.48,2.48,3690,0.0,1.0
2022-06-01,2.6,2.6,2.55,2.56,10444,2.6,2.6,2.55,2.56,10444,0.0,1.0
2022-06-02,2.6,2.64,2.5981,2.64,4539,2.6,2.64,2.5981,2.64,4539,0.0,1.0
2022-06-03,2.52,2.55,2.52,2.55,311,2.52,2.55,2.52,2.55,311,0.0,1.0
2022-06-06,2.61,2.65,2.37,2.37,14410,2.61,2.65,2.37,2.37,14410,0.0,1.0
2022-06-07,2.61,2.61,2.52,2.52,1655,2.61,2.61,2.52,2.52,1655,0.0,1.0
2022-06-08,2.61,2.64,2.52,2.52,825,2.61,2.64,2.52,2.52,825,0.0,1.0
2022-06-09,2.6,2.65,2.44,2.57,37475,2.6,2.65,2.44,2.57,37475,0.0,1.0
2022-06-10,2.47,2.61,2.47,2.59,13570,2.47,2.61,2.47,2.59,13570,0.0,1.0
2022-06-13,2.7,2.7,2.39,2.4,803,2.7,2.7,2.39,2.4,803,0.0,1.0
2022-06-14,2.69,2.7,2.61,2.64,36648,2.69,2.7,2.61,2.64,36648,0.0,1.0
2022-06-15,2.7,2.7,2.54,2.65,7653,2.7,2.7,2.54,2.65,7653,0.0,1.0
2022-06-16,2.65,2.65,2.65,2.65,1583,2.65,2.65,2.65,2.65,1583,0.0,1.0
2022-06-17,2.65,2.65,2.65,2.65,8,2.65,2.65,2.65,2.65,8,0.0,1.0
2022-06-21,2.69,2.7,2.61,2.7,2124,2.69,2.7,2.61,2.7,2124,0.0,1.0
2022-06-22,2.69,2.69,2.69,2.69,84,2.69,2.69,2.69,2.69,84,0.0,1.0
2022-06-23,2.56,2.65,2.56,2.56,761,2.56,2.65,2.56,2.56,761,0.0,1.0
2022-06-24,2.56,2.56,2.56,2.56,3,2.56,2.56,2.56,2.56,3,0.0,1.0
2022-06-27,2.55,2.55,2.49,2.49,12037,2.55,2.55,2.49,2.49,12037,0.0,1.0
2022-06-28,2.6164,2.67,2.51,2.51,3144,2.6164,2.67,2.51,2.51,3144,0.0,1.0
2022-06-29,2.52,2.6,2.5,2.52,28492,2.52,2.6,2.5,2.52,28492,0.0,1.0
2022-06-30,2.61,2.66,2.54,2.66,8168,2.61,2.66,2.54,2.66,8168,0.0,1.0
2022-07-01,2.625,2.67,2.49,2.49,9816,2.625,2.67,2.49,2.49,9816,0.0,1.0
2022-07-05,2.5,2.6,2.465,2.6,11625,2.5,2.6,2.465,2.6,11625,0.0,1.0
2022-07-06,2.52,2.7,2.52,2.7,1447,2.52,2.7,2.52,2.7,1447,0.0,1.0
2022-07-07,2.22,2.6802,2.0,2.68,428686,2.22,2.6802,2.0,2.68,428686,0.0,1.0
2022-07-08,2.22,2.31,2.14,2.23,10683,2.22,2.31,2.14,2.23,10683,0.0,1.0
2022-07-11,2.29,2.3199,2.265,2.3,971,2.29,2.3199,2.265,2.3,971,0.0,1.0
2022-07-12,2.24,2.24,2.19,2.23,12983,2.24,2.24,2.19,2.23,12983,0.0,1.0
2022-07-13,2.24,2.24,2.24,2.24,178,2.24,2.24,2.24,2.24,178,0.0,1.0
2022-07-14,2.24,2.24,2.24,2.24,126,2.24,2.24,2.24,2.24,126,0.0,1.0
2022-07-15,2.19,2.2,2.19,2.2,903,2.19,2.2,2.19,2.2,903,0.0,1.0
2022-07-18,2.11,2.2,2.11,2.2,12915,2.11,2.2,2.11,2.2,12915,0.0,1.0
2022-07-19,2.15,2.15,2.15,2.15,344,2.15,2.15,2.15,2.15,344,0.0,1.0
2022-07-20,2.15,2.15,2.15,2.15,110,2.15,2.15,2.15,2.15,110,0.0,1.0
2022-07-21,2.15,2.15,2.15,2.15,4,2.15,2.15,2.15,2.15,4,0.0,1.0
2022-07-22,2.09,2.14,2.09,2.12,2605,2.09,2.14,2.09,2.12,2605,0.0,1.0
2022-07-25,2.07,2.15,2.05,2.08,9407,2.07,2.15,2.05,2.08,9407,0.0,1.0
2022-07-26,2.02,2.09,2.02,2.09,5031,2.02,2.09,2.02,2.09,5031,0.0,1.0
2022-07-27,2.2,2.22,2.0,2.0,22590,2.2,2.22,2.0,2.0,22590,0.0,1.0
2022-07-28,2.05,2.16,2.05,2.16,7516,2.05,2.16,2.05,2.16,7516,0.0,1.0
2022-07-29,2.17,2.17,2.0601,2.09,6440,2.17,2.17,2.0601,2.09,6440,0.0,1.0
2022-08-01,2.0943,2.1999,2.0943,2.13,4539,2.0943,2.1999,2.0943,2.13,4539,0.0,1.0
2022-08-02,2.06,2.15,2.06,2.15,11102,2.06,2.15,2.06,2.15,11102,0.0,1.0
2022-08-03,2.07,2.07,2.07,2.07,164,2.07,2.07,2.07,2.07,164,0.0,1.0
2022-08-04,2.085,2.085,2.085,2.085,258,2.085,2.085,2.085,2.085,258,0.0,1.0
2022-08-05,2.02,2.06,2.02,2.05,1994,2.02,2.06,2.02,2.05,1994,0.0,1.0
2022-08-08,2.04,2.04,2.04,2.04,123,2.04,2.04,2.04,2.04,123,0.0,1.0
2022-08-09,2.03,2.06,2.0,2.0546,1575,2.03,2.06,2.0,2.0546,1575,0.0,1.0
2022-08-10,2.07,2.07,2.03,2.03,1160,2.07,2.07,2.03,2.03,1160,0.0,1.0
2022-08-11,2.17,2.17,2.05,2.0799,6431,2.17,2.17,2.05,2.0799,6431,0.0,1.0
2022-08-12,2.17,2.17,2.17,2.17,3,2.17,2.17,2.17,2.17,3,0.0,1.0
2022-08-15,2.13,2.13,2.08,2.08,212,2.13,2.13,2.08,2.08,212,0.0,1.0
2022-08-16,2.13,2.13,2.13,2.13,84,2.13,2.13,2.13,2.13,84,0.0,1.0
2022-08-17,2.08,2.08,2.08,2.08,211,2.08,2.08,2.08,2.08,211,0.0,1.0
2022-08-18,1.99,2.0201,1.98,2.02,11559,1.99,2.0201,1.98,2.02,11559,0.0,1.0
2022-08-19,2.0617,2.0617,2.0617,2.0617,619,2.0617,2.0617,2.0617,2.0617,619,0.0,1.0
2022-08-22,2.05,2.05,1.96,1.96,981,2.05,2.05,1.96,1.96,981,0.0,1.0
2022-08-23,2.07,2.0793,2.07,2.0793,2351,2.07,2.0793,2.07,2.0793,2351,0.0,1.0
2022-08-24,2.0799,2.08,2.05,2.05,14673,2.0799,2.08,2.05,2.05,14673,0.0,1.0
2022-08-25,2.0606,2.07,2.05,2.05,505,2.0606,2.07,2.05,2.05,505,0.0,1.0
2022-08-26,2.1301,2.28,2.09,2.0999,28116,2.1301,2.28,2.09,2.0999,28116,0.0,1.0
2022-08-29,2.12,2.15,2.08,2.08,4324,2.12,2.15,2.08,2.08,4324,0.0,1.0
2022-08-30,2.0999,2.1,2.035,2.0499,10597,2.0999,2.1,2.035,2.0499,10597,0.0,1.0
2022-08-31,2.03,2.0603,2.025,2.06,2578,2.03,2.0603,2.025,2.06,2578,0.0,1.0
2022-09-01,2.03,2.03,2.03,2.03,101,2.03,2.03,2.03,2.03,101,0.0,1.0
2022-09-02,2.0599,2.0599,2.01,2.01,365,2.0599,2.0599,2.01,2.01,365,0.0,1.0
2022-09-06,2.0,2.02,2.0,2.02,8890,2.0,2.02,2.0,2.02,8890,0.0,1.0
2022-09-07,2.04,2.04,2.0,2.0,1106,2.04,2.04,2.0,2.0,1106,0.0,1.0
2022-09-08,1.99,2.04,1.99,2.04,204,1.99,2.04,1.99,2.04,204,0.0,1.0
2022-09-09,2.055,2.0899,2.055,2.08,2707,2.055,2.0899,2.055,2.08,2707,0.0,1.0
2022-09-12,1.97,1.97,1.97,1.97,193,1.97,1.97,1.97,1.97,193,0.0,1.0
2022-09-13,2.0,2.0,1.97,1.98,4652,2.0,2.0,1.97,1.98,4652,0.0,1.0
2022-09-14,1.92,1.9699,1.92,1.92,5134,1.92,1.9699,1.92,1.92,5134,0.0,1.0
2022-09-15,1.97,1.97,1.97,1.97,102,1.97,1.97,1.97,1.97,102,0.0,1.0
2022-09-16,1.94,1.94,1.93,1.93,211,1.94,1.94,1.93,1.93,211,0.0,1.0
2022-09-19,1.9,1.98,1.9,1.98,17383,1.9,1.98,1.9,1.98,17383,0.0,1.0
2022-09-20,1.8501,1.9013,1.85,1.9013,1531,1.8501,1.9013,1.85,1.9013,1531,0.0,1.0
2022-09-21,1.84,1.85,1.81,1.85,5210,1.84,1.85,1.81,1.85,5210,0.0,1.0
2022-09-22,1.78,1.78,1.78,1.78,743,1.78,1.78,1.78,1.78,743,0.0,1.0
2022-09-23,1.7426,1.8299,1.7426,1.8299,2442,1.7426,1.8299,1.7426,1.8299,2442,0.0,1.0
2022-09-26,1.7799,1.78,1.7001,1.72,7720,1.7799,1.78,1.7001,1.72,7720,0.0,1.0
2022-09-27,1.73,1.76,1.71,1.76,2217,1.73,1.76,1.71,1.76,2217,0.0,1.0
2022-09-28,1.72,1.79,1.72,1.74,4550,1.72,1.79,1.72,1.74,4550,0.0,1.0
2022-09-29,1.49,1.7165,1.34,1.71,545895,1.49,1.7165,1.34,1.71,545895,0.0,1.0
2022-09-30,1.6399,1.6399,1.5,1.5,61414,1.6399,1.6399,1.5,1.5,61414,0.0,1.0
2022-10-03,1.6,1.7,1.6,1.7,572,1.6,1.7,1.6,1.7,572,0.0,1.0
2022-10-04,1.6,1.6,1.6,1.6,103,1.6,1.6,1.6,1.6,103,0.0,1.0
2022-10-05,1.46,1.46,1.46,1.46,100,1.46,1.46,1.46,1.46,100,0.0,1.0
2022-10-06,1.83,1.83,1.49,1.59,25051,1.83,1.83,1.49,1.59,25051,0.0,1.0
2022-10-07,1.65,1.79,1.65,1.79,4228,1.65,1.79,1.65,1.79,4228,0.0,1.0
2022-10-10,1.65,1.65,1.65,1.65,7,1.65,1.65,1.65,1.65,7,0.0,1.0
2022-10-11,1.62,1.62,1.62,1.62,151,1.62,1.62,1.62,1.62,151,0.0,1.0
2022-10-12,1.65,1.65,1.62,1.62,5145,1.65,1.65,1.62,1.62,5145,0.0,1.0
2022-10-13,1.5502,1.5586,1.54,1.54,324,1.5502,1.5586,1.54,1.54,324,0.0,1.0
2022-10-14,1.55,1.55,1.45,1.45,5246,1.55,1.55,1.45,1.45,5246,0.0,1.0
2022-10-17,1.55,1.55,1.55,1.55,35,1.55,1.55,1.55,1.55,35,0.0,1.0
2022-10-18,1.73,1.73,1.72,1.73,2722,1.73,1.73,1.72,1.73,2722,0.0,1.0
2022-10-19,1.72,1.72,1.555,1.555,302,1.72,1.72,1.555,1.555,302,0.0,1.0
2022-10-20,1.72,1.72,1.72,1.72,8,1.72,1.72,1.72,1.72,8,0.0,1.0
2022-10-21,1.62,1.72,1.62,1.72,217,1.62,1.72,1.62,1.72,217,0.0,1.0
2022-10-24,1.705,1.95,1.705,1.93,5166,1.705,1.95,1.705,1.93,5166,0.0,1.0
2022-10-25,1.66,1.66,1.66,1.66,246,1.66,1.66,1.66,1.66,246,0.0,1.0
2022-10-26,1.76,1.76,1.76,1.76,191,1.76,1.76,1.76,1.76,191,0.0,1.0
2022-10-27,1.71,1.71,1.71,1.71,123,1.71,1.71,1.71,1.71,123,0.0,1.0
2022-10-28,1.61,1.66,1.61,1.66,397,1.61,1.66,1.61,1.66,397,0.0,1.0
2022-10-31,1.77,1.78,1.7309,1.78,2706,1.77,1.78,1.7309,1.78,2706,0.0,1.0
2022-11-01,1.65,1.65,1.65,1.65,101,1.65,1.65,1.65,1.65,101,0.0,1.0
2022-11-02,1.72,1.74,1.69,1.7,21397,1.72,1.74,1.69,1.7,21397,0.0,1.0
2022-11-03,1.72,1.72,1.63,1.63,2204,1.72,1.72,1.63,1.63,2204,0.0,1.0
2022-11-04,1.75,1.75,1.58,1.58,5630,1.75,1.75,1.58,1.58,5630,0.0,1.0
2022-11-07,1.72,1.75,1.67,1.67,2593,1.72,1.75,1.67,1.67,2593,0.0,1.0
2022-11-08,1.69,1.69,1.62,1.62,1517,1.69,1.69,1.62,1.62,1517,0.0,1.0
2022-11-09,1.74,1.74,1.51,1.51,2774,1.74,1.74,1.51,1.51,2774,0.0,1.0
2022-11-10,1.74,1.74,1.62,1.66,6815,1.74,1.74,1.62,1.66,6815,0.0,1.0
2022-11-11,1.75,1.75,1.75,1.75,100,1.75,1.75,1.75,1.75,100,0.0,1.0
2022-11-14,1.73,1.73,1.554,1.59,2234,1.73,1.73,1.554,1.59,2234,0.0,1.0
2022-11-15,1.6187,1.6187,1.6187,1.6187,200,1.6187,1.6187,1.6187,1.6187,200,0.0,1.0
2022-11-16,1.73,1.73,1.73,1.73,220,1.73,1.73,1.73,1.73,220,0.0,1.0
2022-11-17,1.72,1.72,1.63,1.65,4909,1.72,1.72,1.63,1.65,4909,0.0,1.0
2022-11-18,1.71,1.72,1.62,1.62,4826,1.71,1.72,1.62,1.62,4826,0.0,1.0
2022-11-21,1.71,1.71,1.71,1.71,409,1.71,1.71,1.71,1.71,409,0.0,1.0
2022-11-22,1.69,1.69,1.56,1.56,326,1.69,1.69,1.56,1.56,326,0.0,1.0
2022-11-23,1.71,1.71,1.71,1.71,111,1.71,1.71,1.71,1.71,111,0.0,1.0
2022-11-25,1.68,1.72,1.59,1.59,811,1.68,1.72,1.59,1.59,811,0.0,1.0
2022-11-28,1.71,1.72,1.63,1.72,1567,1.71,1.72,1.63,1.72,1567,0.0,1.0
2022-11-29,1.705,1.705,1.57,1.57,398,1.705,1.705,1.57,1.57,398,0.0,1.0
2022-11-30,1.7,1.72,1.54,1.54,5256,1.7,1.72,1.54,1.54,5256,0.0,1.0
2022-12-01,1.72,1.72,1.59,1.71,309,1.72,1.72,1.59,1.71,309,0.0,1.0
2022-12-02,1.65,1.71,1.595,1.6,8757,1.65,1.71,1.595,1.6,8757,0.0,1.0
2022-12-05,1.65,1.65,1.65,1.65,35,1.65,1.65,1.65,1.65,35,0.0,1.0
2022-12-06,1.6391,1.6391,1.6391,1.6391,105,1.6391,1.6391,1.6391,1.6391,105,0.0,1.0
2022-12-07,1.62,1.62,1.52,1.54,2456,1.62,1.62,1.52,1.54,2456,0.0,1.0
2022-12-08,1.62,1.62,1.47,1.47,1887,1.62,1.62,1.47,1.47,1887,0.0,1.0
2022-12-09,1.61,1.62,1.52,1.52,2690,1.61,1.62,1.52,1.52,2690,0.0,1.0
2022-12-12,1.65,1.65,1.58,1.61,860,1.65,1.65,1.58,1.61,860,0.0,1.0
2022-12-13,1.65,1.65,1.65,1.65,0,1.65,1.65,1.65,1.65,0,0.0,1.0
2022-12-14,1.66,1.66,1.66,1.66,151,1.66,1.66,1.66,1.66,151,0.0,1.0
2022-12-15,1.6,1.63,1.51,1.54,7958,1.6,1.63,1.51,1.54,7958,0.0,1.0
2022-12-16,1.6,1.68,1.59,1.68,464,1.6,1.68,1.59,1.68,464,0.0,1.0
2022-12-19,1.58,1.58,1.49,1.49,2587,1.58,1.58,1.49,1.49,2587,0.0,1.0
2022-12-20,1.57,1.58,1.51,1.51,728,1.57,1.58,1.51,1.51,728,0.0,1.0
2022-12-21,1.59,1.59,1.59,1.59,100,1.59,1.59,1.59,1.59,100,0.0,1.0
2022-12-22,1.59,1.59,1.52,1.52,804,1.59,1.59,1.52,1.52,804,0.0,1.0
2022-12-23,1.63,1.63,1.63,1.63,201,1.63,1.63,1.63,1.63,201,0.0,1.0
2022-12-27,1.52,1.62,1.39,1.52,10144,1.52,1.62,1.39,1.52,10144,0.0,1.0
2022-12-28,1.39,1.57,1.36,1.52,35211,1.39,1.57,1.36,1.52,35211,0.0,1.0
2022-12-29,1.47,1.4889,1.45,1.48,3597,1.47,1.4889,1.45,1.48,3597,0.0,1.0
2022-12-30,1.43,1.45,1.4,1.45,16848,1.43,1.45,1.4,1.45,16848,0.0,1.0
2023-01-03,1.47,1.53,1.47,1.53,395,1.47,1.53,1.47,1.53,395,0.0,1.0
2023-01-04,1.55,1.55,1.528,1.55,3486,1.55,1.55,1.528,1.55,3486,0.0,1.0
2023-01-05,1.55,1.55,1.55,1.55,23,1.55,1.55,1.55,1.55,23,0.0,1.0
2023-01-06,1.55,1.56,1.49,1.49,3899,1.55,1.56,1.49,1.49,3899,0.0,1.0
2023-01-09,1.52,1.54,1.44,1.44,1589,1.52,1.54,1.44,1.44,1589,0.0,1.0
2023-01-10,1.545,1.545,1.47,1.4701,5479,1.545,1.545,1.47,1.4701,5479,0.0,1.0
2023-01-11,1.535,1.535,1.4647,1.505,1054,1.535,1.535,1.4647,1.505,1054,0.0,1.0
2023-01-12,1.63,1.63,1.55,1.56,8560,1.63,1.63,1.55,1.56,8560,0.0,1.0
2023-01-13,1.6,1.605,1.47,1.47,1436,1.6,1.605,1.47,1.47,1436,0.0,1.0
2023-01-17,1.7,1.71,1.6101,1.71,3447,1.7,1.71,1.6101,1.71,3447,0.0,1.0
2023-01-18,1.685,1.7,1.5345,1.7,2429,1.685,1.7,1.5345,1.7,2429,0.0,1.0
2023-01-19,1.71,1.71,1.71,1.71,515,1.71,1.71,1.71,1.71,515,0.0,1.0
2023-01-20,1.72,1.72,1.58,1.58,608,1.72,1.72,1.58,1.58,608,0.0,1.0
2023-01-23,1.71,1.73,1.65,1.73,1098,1.71,1.73,1.65,1.73,1098,0.0,1.0
2023-01-24,1.71,1.71,1.71,1.71,17,1.71,1.71,1.71,1.71,17,0.0,1.0
2023-01-25,1.7,1.7,1.68,1.68,203,1.7,1.7,1.68,1.68,203,0.0,1.0
2023-01-26,1.71,1.71,1.59,1.59,314,1.71,1.71,1.59,1.59,314,0.0,1.0
2023-01-27,1.71,1.71,1.71,1.71,11,1.71,1.71,1.71,1.71,11,0.0,1.0
2023-01-30,1.72,1.72,1.72,1.72,285,1.72,1.72,1.72,1.72,285,0.0,1.0
2023-01-31,1.7,1.75,1.67,1.75,756,1.7,1.75,1.67,1.75,756,0.0,1.0
2023-02-01,1.71,1.71,1.62,1.62,350,1.71,1.71,1.62,1.62,350,0.0,1.0
2023-02-02,1.75,1.75,1.75,1.75,201,1.75,1.75,1.75,1.75,201,0.0,1.0
2023-02-03,1.75,1.75,1.75,1.75,3202,1.75,1.75,1.75,1.75,3202,0.0,1.0
2023-02-06,1.67,1.73,1.63,1.73,2623,1.67,1.73,1.63,1.73,2623,0.0,1.0
2023-02-07,1.68,1.68,1.68,1.68,2779,1.68,1.68,1.68,1.68,2779,0.0,1.0
2023-02-08,1.68,1.68,1.6159,1.6159,2196,1.68,1.68,1.6159,1.6159,2196,0.0,1.0
2023-02-09,1.71,1.71,1.58,1.58,792,1.71,1.71,1.58,1.58,792,0.0,1.0
2023-02-10,1.72,1.72,1.6,1.6,414,1.72,1.72,1.6,1.6,414,0.0,1.0
2023-02-13,1.72,1.72,1.62,1.62,450,1.72,1.72,1.62,1.62,450,0.0,1.0
2023-02-14,1.72,1.72,1.72,1.72,4,1.72,1.72,1.72,1.72,4,0.0,1.0
2023-02-15,1.7,1.7,1.7,1.7,137,1.7,1.7,1.7,1.7,137,0.0,1.0
2023-02-16,1.69,1.7,1.6201,1.7,1157,1.69,1.7,1.6201,1.7,1157,0.0,1.0
2023-02-17,1.7,1.7,1.7,1.7,126,1.7,1.7,1.7,1.7,126,0.0,1.0
2023-02-21,1.7,1.7,1.62,1.62,315,1.7,1.7,1.62,1.62,315,0.0,1.0
2023-02-22,1.69,1.69,1.58,1.58,301,1.69,1.69,1.58,1.58,301,0.0,1.0
2023-02-23,1.59,1.7,1.54,1.7,9886,1.59,1.7,1.54,1.7,9886,0.0,1.0
2023-02-24,1.59,1.59,1.59,1.59,192,1.59,1.59,1.59,1.59,192,0.0,1.0
2023-02-27,1.57,1.59,1.5466,1.59,2476,1.57,1.59,1.5466,1.59,2476,0.0,1.0
2023-02-28,1.575,1.58,1.56,1.58,434,1.575,1.58,1.56,1.58,434,0.0,1.0
2023-03-01,1.59,1.59,1.59,1.59,120,1.59,1.59,1.59,1.59,120,0.0,1.0
2023-03-02,1.58,1.58,1.48,1.48,1922,1.58,1.58,1.48,1.48,1922,0.0,1.0
2023-03-03,1.57,1.59,1.53,1.59,3828,1.57,1.59,1.53,1.59,3828,0.0,1.0
2023-03-06,1.59,1.59,1.59,1.59,107,1.59,1.59,1.59,1.59,107,0.0,1.0
2023-03-07,1.53,1.53,1.52,1.53,4342,1.53,1.53,1.52,1.53,4342,0.0,1.0
2023-03-08,1.55,1.59,1.53,1.59,1188,1.55,1.59,1.53,1.59,1188,0.0,1.0
2023-03-09,1.54,1.55,1.43,1.55,4051,1.54,1.55,1.43,1.55,4051,0.0,1.0
2023-03-10,1.44,1.55,1.4303,1.55,28951,1.44,1.55,1.4303,1.55,28951,0.0,1.0
2023-03-13,1.48,1.5,1.43,1.44,3861,1.48,1.5,1.43,1.44,3861,0.0,1.0
2023-03-14,1.54,1.55,1.48,1.55,60214,1.54,1.55,1.48,1.55,60214,0.0,1.0
2023-03-15,1.59,1.59,1.48,1.5,1613,1.59,1.59,1.48,1.5,1613,0.0,1.0
2023-03-16,1.5,1.5,1.43,1.5,19938,1.5,1.5,1.43,1.5,19938,0.0,1.0
2023-03-17,1.48,1.5,1.44,1.5,592,1.48,1.5,1.44,1.5,592,0.0,1.0
2023-03-20,1.49,1.5,1.49,1.5,5602,1.49,1.5,1.49,1.5,5602,0.0,1.0
2023-03-21,1.56,1.56,1.5,1.5,2546,1.56,1.56,1.5,1.5,2546,0.0,1.0
2023-03-22,1.51,1.59,1.51,1.59,532,1.51,1.59,1.51,1.59,532,0.0,1.0
2023-03-23,1.51,1.56,1.51,1.56,302,1.51,1.56,1.51,1.56,302,0.0,1.0
2023-03-24,1.54,1.55,1.4701,1.55,1198,1.54,1.55,1.4701,1.55,1198,0.0,1.0
2023-03-27,1.53,1.58,1.47,1.58,5311,1.53,1.58,1.47,1.58,5311,0.0,1.0
2023-03-28,1.52,1.59,1.47,1.59,1161,1.52,1.59,1.47,1.59,1161,0.0,1.0
2023-03-29,1.56,1.56,1.5177,1.52,1050,1.56,1.56,1.5177,1.52,1050,0.0,1.0
2023-03-30,1.58,1.58,1.5368,1.56,1552,1.58,1.58,1.5368,1.56,1552,0.0,1.0
2023-03-31,1.56,1.59,1.51,1.59,811,1.56,1.59,1.51,1.59,811,0.0,1.0
2023-04-03,1.58,1.58,1.51,1.58,2429,1.58,1.58,1.51,1.58,2429,0.0,1.0
2023-04-04,1.5,1.59,1.47,1.56,8094,1.5,1.59,1.47,1.56,8094,0.0,1.0
2023-04-05,1.46,1.5,1.455,1.5,817,1.46,1.5,1.455,1.5,817,0.0,1.0
2023-04-06,1.48,1.5,1.4301,1.47,18758,1.48,1.5,1.4301,1.47,18758,0.0,1.0
2023-04-10,1.555,1.555,1.4914,1.5,2803,1.555,1.555,1.4914,1.5,2803,0.0,1.0
2023-04-11,1.59,1.59,1.59,1.59,546,1.59,1.59,1.59,1.59,546,0.0,1.0
2023-04-12,1.59,1.59,1.55,1.59,903,1.59,1.59,1.55,1.59,903,0.0,1.0
2023-04-13,1.59,1.59,1.59,1.59,101,1.59,1.59,1.59,1.59,101,0.0,1.0
2023-04-14,1.59,1.59,1.5488,1.59,612,1.59,1.59,1.5488,1.59,612,0.0,1.0
2023-04-17,1.59,1.59,1.59,1.59,237,1.59,1.59,1.59,1.59,237,0.0,1.0
2023-04-18,1.59,1.59,1.47,1.47,2873,1.59,1.59,1.47,1.47,2873,0.0,1.0
2023-04-19,1.57,1.58,1.47,1.58,5352,1.57,1.58,1.47,1.58,5352,0.0,1.0
2023-04-20,1.5399,1.56,1.48,1.56,5684,1.5399,1.56,1.48,1.56,5684,0.0,1.0
2023-04-21,1.57,1.57,1.4906,1.54,766,1.57,1.57,1.4906,1.54,766,0.0,1.0
2023-04-24,1.56,1.59,1.5,1.5,9524,1.56,1.59,1.5,1.5,9524,0.0,1.0
2023-04-25,1.57,1.58,1.56,1.56,412,1.57,1.58,1.56,1.56,412,0.0,1.0
2023-04-26,1.56,1.56,1.44,1.48,3788,1.56,1.56,1.44,1.48,3788,0.0,1.0
2023-04-27,1.6,1.6,1.475,1.56,10850,1.6,1.6,1.475,1.56,10850,0.0,1.0
2023-04-28,1.59,1.59,1.48,1.48,43617,1.59,1.59,1.48,1.48,43617,0.0,1.0
2023-05-01,1.55,1.59,1.49,1.5,30301,1.55,1.59,1.49,1.5,30301,0.0,1.0
2023-05-02,1.51,1.55,1.51,1.55,200,1.51,1.55,1.51,1.55,200,0.0,1.0
2023-05-03,1.58,1.59,1.579,1.59,10700,1.58,1.59,1.579,1.59,10700,0.0,1.0
2023-05-04,1.57,1.57,1.54,1.57,800,1.57,1.57,1.54,1.57,800,0.0,1.0
2023-05-05,1.56,1.59,1.555,1.57,3953,1.56,1.59,1.555,1.57,3953,0.0,1.0
2023-05-08,1.58,1.585,1.5,1.5,1010,1.58,1.585,1.5,1.5,1010,0.0,1.0
2023-05-09,1.58,1.59,1.555,1.59,708,1.58,1.59,1.555,1.59,708,0.0,1.0
2023-05-10,1.58,1.59,1.53,1.59,4541,1.58,1.59,1.53,1.59,4541,0.0,1.0
2023-05-11,1.59,1.59,1.59,1.59,108,1.59,1.59,1.59,1.59,108,0.0,1.0
2023-05-12,1.58,1.59,1.4893,1.59,8079,1.58,1.59,1.4893,1.59,8079,0.0,1.0
2023-05-15,1.58,1.58,1.49,1.51,18360,1.58,1.58,1.49,1.51,18360,0.0,1.0
2023-05-16,1.58,1.59,1.55,1.59,1651,1.58,1.59,1.55,1.59,1651,0.0,1.0
2023-05-17,1.55,1.59,1.53,1.59,2227,1.55,1.59,1.53,1.59,2227,0.0,1.0
2023-05-18,1.53,1.66,1.5,1.52,3178,1.53,1.66,1.5,1.52,3178,0.0,1.0
2023-05-19,1.575,1.58,1.5209,1.58,305,1.575,1.58,1.5209,1.58,305,0.0,1.0
2023-05-22,1.57,1.57,1.52,1.52,2538,1.57,1.57,1.52,1.52,2538,0.0,1.0
2023-05-23,1.65,1.65,1.5329,1.59,10663,1.65,1.65,1.5329,1.59,10663,0.0,1.0
2023-05-24,1.58,1.59,1.58,1.59,402,1.58,1.59,1.58,1.59,402,0.0,1.0
2023-05-25,1.5899,1.59,1.5899,1.59,2102,1.5899,1.59,1.5899,1.59,2102,0.0,1.0
2023-05-26,1.59,1.59,1.5899,1.59,899,1.59,1.59,1.5899,1.59,899,0.0,1.0
2023-05-30,1.59,1.59,1.59,1.59,205,1.59,1.59,1.59,1.59,205,0.0,1.0
2023-05-31,1.63,1.63,1.48,1.51,37060,1.63,1.63,1.48,1.51,37060,0.0,1.0
2023-06-01,1.5,1.58,1.47,1.58,4476,1.5,1.58,1.47,1.58,4476,0.0,1.0
2023-06-02,1.55,1.57,1.48,1.53,2823,1.55,1.57,1.48,1.53,2823,0.0,1.0
2023-06-05,1.56,1.56,1.56,1.56,100,1.56,1.56,1.56,1.56,100,0.0,1.0
2023-06-06,1.57,1.59,1.54,1.59,670,1.57,1.59,1.54,1.59,670,0.0,1.0
2023-06-07,1.57,1.57,1.57,1.57,111,1.57,1.57,1.57,1.57,111,0.0,1.0
2023-06-08,1.55,1.58,1.5,1.5,3271,1.55,1.58,1.5,1.5,3271,0.0,1.0
2023-06-09,1.63,1.63,1.48,1.56,13462,1.63,1.63,1.48,1.56,13462,0.0,1.0
2023-06-12,1.5,1.57,1.47,1.56,3550,1.5,1.57,1.47,1.56,3550,0.0,1.0
2023-06-13,1.5,1.53,1.48,1.48,2603,1.5,1.53,1.48,1.48,2603,0.0,1.0
2023-06-14,1.51,1.51,1.45,1.45,412,1.51,1.51,1.45,1.45,412,0.0,1.0
2023-06-15,1.57,1.57,1.48,1.55,2068,1.57,1.57,1.48,1.55,2068,0.0,1.0
2023-06-16,1.49,1.57,1.45,1.57,788,1.49,1.57,1.45,1.57,788,0.0,1.0
2023-06-20,1.51,1.53,1.45,1.45,685,1.51,1.53,1.45,1.45,685,0.0,1.0
2023-06-21,1.56,1.56,1.49,1.54,500,1.56,1.56,1.49,1.54,500,0.0,1.0
2023-06-22,1.55,1.55,1.49,1.55,483,1.55,1.55,1.49,1.55,483,0.0,1.0
2023-06-23,1.54,1.54,1.48,1.54,475,1.54,1.54,1.48,1.54,475,0.0,1.0
2023-06-26,1.55,1.55,1.55,1.55,299,1.55,1.55,1.55,1.55,299,0.0,1.0
2023-06-27,1.54,1.54,1.45,1.46,2377,1.54,1.54,1.45,1.46,2377,0.0,1.0
2023-06-28,1.53,1.53,1.53,1.53,102,1.53,1.53,1.53,1.53,102,0.0,1.0
2023-06-29,1.52,1.52,1.52,1.52,138,1.52,1.52,1.52,1.52,138,0.0,1.0
2023-06-30,1.52,1.52,1.52,1.52,4,1.52,1.52,1.52,1.52,4,0.0,1.0
2023-07-03,1.51,1.51,1.45,1.51,1339,1.51,1.51,1.45,1.51,1339,0.0,1.0
2023-07-05,1.5,1.51,1.46,1.46,4198,1.5,1.51,1.46,1.46,4198,0.0,1.0
2023-07-06,1.5,1.5,1.5,1.5,100,1.5,1.5,1.5,1.5,100,0.0,1.0
2023-07-07,1.5,1.5,1.5,1.5,100,1.5,1.5,1.5,1.5,100,0.0,1.0
2023-07-10,1.5,1.5,1.46,1.46,360,1.5,1.5,1.46,1.46,360,0.0,1.0
2023-07-11,1.5,1.5,1.5,1.5,16,1.5,1.5,1.5,1.5,16,0.0,1.0
2023-07-12,1.48,1.49,1.43,1.45,5104,1.48,1.49,1.43,1.45,5104,0.0,1.0
2023-07-13,1.49,1.49,1.49,1.49,103,1.49,1.49,1.49,1.49,103,0.0,1.0
2023-07-14,1.49,1.5,1.4708,1.5,2200,1.49,1.5,1.4708,1.5,2200,0.0,1.0
2023-07-17,1.5,1.5,1.4735,1.49,2274,1.5,1.5,1.4735,1.49,2274,0.0,1.0
2023-07-18,1.5,1.5,1.5,1.5,195,1.5,1.5,1.5,1.5,195,0.0,1.0
2023-07-19,1.5,1.5,1.5,1.5,46,1.5,1.5,1.5,1.5,46,0.0,1.0
2023-07-20,1.49,1.49,1.45,1.45,1020,1.49,1.49,1.45,1.45,1020,0.0,1.0
2023-07-21,1.49,1.49,1.45,1.45,1310,1.49,1.49,1.45,1.45,1310,0.0,1.0
2023-07-24,1.49,1.5,1.45,1.5,609,1.49,1.5,1.45,1.5,609,0.0,1.0
2023-07-25,1.45,1.47,1.43,1.44,1911,1.45,1.47,1.43,1.44,1911,0.0,1.0
2023-07-26,1.47,1.5,1.42,1.44,19616,1.47,1.5,1.42,1.44,19616,0.0,1.0
2023-07-27,1.47,1.47,1.4465,1.4465,511,1.47,1.47,1.4465,1.4465,511,0.0,1.0
2023-07-28,1.52,1.53,1.4602,1.49,1121,1.52,1.53,1.4602,1.49,1121,0.0,1.0
2023-07-31,1.55,1.55,1.46,1.49,1358,1.55,1.55,1.46,1.49,1358,0.0,1.0
2023-08-01,1.35,1.5,1.34,1.42,109664,1.35,1.5,1.34,1.42,109664,0.0,1.0
2023-08-02,1.45,1.45,1.32,1.37,4896,1.45,1.45,1.32,1.37,4896,0.0,1.0
2023-08-03,1.4099,1.43,1.38,1.41,2750,1.4099,1.43,1.38,1.41,2750,0.0,1.0
2023-08-04,1.47,1.48,1.4092,1.48,796,1.47,1.48,1.4092,1.48,796,0.0,1.0
2023-08-07,1.48,1.5,1.4084,1.5,3317,1.48,1.5,1.4084,1.5,3317,0.0,1.0
2023-08-08,1.5,1.5,1.5,1.5,192,1.5,1.5,1.5,1.5,192,0.0,1.0
2023-08-09,1.54,1.55,1.47,1.49,5663,1.54,1.55,1.47,1.49,5663,0.0,1.0
2023-08-10,1.55,1.55,1.49,1.5,2514,1.55,1.55,1.49,1.5,2514,0.0,1.0
2023-08-11,1.54,1.54,1.42,1.42,1365,1.54,1.54,1.42,1.42,1365,0.0,1.0
2023-08-14,1.52,1.52,1.4,1.48,24945,1.52,1.52,1.4,1.48,24945,0.0,1.0
2023-08-15,1.54,1.54,1.41,1.48,32448,1.54,1.54,1.41,1.48,32448,0.0,1.0
2023-08-16,1.54,1.54,1.44,1.52,16841,1.54,1.54,1.44,1.52,16841,0.0,1.0
2023-08-17,1.51,1.55,1.44,1.55,38660,1.51,1.55,1.44,1.55,38660,0.0,1.0
2023-08-18,1.5,1.55,1.48,1.48,2552,1.5,1.55,1.48,1.48,2552,0.0,1.0
2023-08-21,1.4,1.54,1.4,1.44,5837,1.4,1.54,1.4,1.44,5837,0.0,1.0
2023-08-22,1.54,1.54,1.42,1.42,28623,1.54,1.54,1.42,1.42,28623,0.0,1.0
2023-08-23,1.51,1.53,1.441,1.51,3115,1.51,1.53,1.441,1.51,3115,0.0,1.0
2023-08-24,1.5,1.51,1.45,1.45,1927,1.5,1.51,1.45,1.45,1927,0.0,1.0
2023-08-25,1.51,1.51,1.47,1.47,501,1.51,1.51,1.47,1.47,501,0.0,1.0
2023-08-28,1.51,1.51,1.51,1.51,92,1.51,1.51,1.51,1.51,92,0.0,1.0
2023-08-29,1.5,1.51,1.4501,1.5,1036,1.5,1.51,1.4501,1.5,1036,0.0,1.0
2023-08-30,1.53,1.53,1.44,1.49,4042,1.53,1.53,1.44,1.49,4042,0.0,1.0
2023-08-31,1.515,1.515,1.43,1.44,9654,1.515,1.515,1.43,1.44,9654,0.0,1.0
2023-09-01,1.5399,1.54,1.5399,1.54,9877,1.5399,1.54,1.5399,1.54,9877,0.0,1.0
2023-09-05,1.5299,1.55,1.52,1.53,18653,1.5299,1.55,1.52,1.53,18653,0.0,1.0
2023-09-06,1.53,1.53,1.46,1.46,753,1.53,1.53,1.46,1.46,753,0.0,1.0
2023-09-07,1.52,1.52,1.52,1.52,110,1.52,1.52,1.52,1.52,110,0.0,1.0
2023-09-08,1.52,1.52,1.52,1.52,143,1.52,1.52,1.52,1.52,143,0.0,1.0
2023-09-11,1.51,1.52,1.46,1.46,996,1.51,1.52,1.46,1.46,996,0.0,1.0
2023-09-12,1.52,1.52,1.52,1.52,120,1.52,1.52,1.52,1.52,120,0.0,1.0
2023-09-13,1.52,1.52,1.52,1.52,112,1.52,1.52,1.52,1.52,112,0.0,1.0
2023-09-14,1.51,1.53,1.47,1.53,1410,1.51,1.53,1.47,1.53,1410,0.0,1.0
2023-09-15,1.5133,1.52,1.5133,1.52,2030,1.5133,1.52,1.5133,1.52,2030,0.0,1.0
2023-09-18,1.5,1.51,1.48,1.48,2999,1.5,1.51,1.48,1.48,2999,0.0,1.0
2023-09-19,1.5,1.5,1.4422,1.48,401,1.5,1.5,1.4422,1.48,401,0.0,1.0
2023-09-20,1.5,1.52,1.44,1.5,2621,1.5,1.52,1.44,1.5,2621,0.0,1.0
2023-09-21,1.475,1.52,1.4,1.51,503517,1.475,1.52,1.4,1.51,503517,0.0,1.0
2023-09-22,1.51,1.51,1.45,1.45,2729,1.51,1.51,1.45,1.45,2729,0.0,1.0
2023-09-25,1.5,1.5,1.46,1.46,645,1.5,1.5,1.46,1.46,645,0.0,1.0
2023-09-26,1.52,1.52,1.43,1.52,300,1.52,1.52,1.43,1.52,300,0.0,1.0
2023-09-27,1.47,1.51,1.42,1.42,3266,1.47,1.51,1.42,1.42,3266,0.0,1.0
2023-09-28,1.5,1.5,1.49,1.49,200,1.5,1.5,1.49,1.49,200,0.0,1.0
2023-09-29,1.48,1.5,1.4,1.41,1139,1.48,1.5,1.4,1.41,1139,0.0,1.0
2023-10-02,1.51,1.51,1.38,1.4144,9523,1.51,1.51,1.38,1.4144,9523,0.0,1.0
2023-10-03,1.47,1.5,1.47,1.48,922,1.47,1.5,1.47,1.48,922,0.0,1.0
2023-10-04,1.49,1.49,1.49,1.49,108,1.49,1.49,1.49,1.49,108,0.0,1.0
2023-10-05,1.5,1.51,1.5,1.51,20483,1.5,1.51,1.5,1.51,20483,0.0,1.0
2023-10-06,1.51,1.51,1.4,1.4,462385,1.51,1.51,1.4,1.4,462385,0.0,1.0
2023-10-09,1.4599,1.495,1.4,1.47,142566,1.4599,1.495,1.4,1.47,142566,0.0,1.0
2023-10-10,1.49,1.495,1.38,1.45,43863,1.49,1.495,1.38,1.45,43863,0.0,1.0
2023-10-11,1.45,1.48,1.39,1.44,18019,1.45,1.48,1.39,1.44,18019,0.0,1.0
2023-10-12,1.38,1.475,1.35,1.45,4969,1.38,1.475,1.35,1.45,4969,0.0,1.0
2023-10-13,1.48,1.48,1.37,1.4,129799,1.48,1.48,1.37,1.4,129799,0.0,1.0
2023-10-16,1.47,1.47,1.38,1.45,6903,1.47,1.47,1.38,1.45,6903,0.0,1.0
2023-10-17,1.45,1.515,1.41,1.41,1020,1.45,1.515,1.41,1.41,1020,0.0,1.0
2023-10-18,1.44,1.5,1.3975,1.47,1887,1.44,1.5,1.3975,1.47,1887,0.0,1.0
2023-10-19,1.46,1.47,1.46,1.47,707,1.46,1.47,1.46,1.47,707,0.0,1.0
2023-10-20,1.47,1.49,1.4261,1.49,2217,1.47,1.49,1.4261,1.49,2217,0.0,1.0
2023-10-23,1.44,1.49,1.44,1.49,220,1.44,1.49,1.44,1.49,220,0.0,1.0
2023-10-24,1.465,1.49,1.38,1.46,6961,1.465,1.49,1.38,1.46,6961,0.0,1.0
2023-10-25,1.44,1.485,1.37,1.37,5117,1.44,1.485,1.37,1.37,5117,0.0,1.0
2023-10-26,1.46,1.49,1.46,1.49,301,1.46,1.49,1.46,1.49,301,0.0,1.0
2023-10-27,1.48,1.48,1.41,1.41,202,1.48,1.48,1.41,1.41,202,0.0,1.0
2023-10-30,1.45,1.48,1.39,1.41,44031,1.45,1.48,1.39,1.41,44031,0.0,1.0
2023-10-31,1.42,1.43,1.4,1.4297,2184,1.42,1.43,1.4,1.4297,2184,0.0,1.0
2023-11-01,1.47,1.47,1.42,1.43,9968,1.47,1.47,1.42,1.43,9968,0.0,1.0
2023-11-02,1.5,1.5,1.37,1.42,1002,1.5,1.5,1.37,1.42,1002,0.0,1.0
2023-11-03,1.43,1.46,1.38,1.4189,20719,1.43,1.46,1.38,1.4189,20719,0.0,1.0
2023-11-06,1.44,1.46,1.3801,1.46,851,1.44,1.46,1.3801,1.46,851,0.0,1.0
2023-11-07,1.4388,1.5,1.425,1.45,17838,1.4388,1.5,1.425,1.45,17838,0.0,1.0
2023-11-08,1.47,1.47,1.41,1.44,38682,1.47,1.47,1.41,1.44,38682,0.0,1.0
2023-11-09,1.46,1.47,1.41,1.41,33190,1.46,1.47,1.41,1.41,33190,0.0,1.0
2023-11-10,1.49,1.49,1.46,1.48,866,1.49,1.49,1.46,1.48,866,0.0,1.0
2023-11-13,1.48,1.48,1.41,1.42,1700,1.48,1.48,1.41,1.42,1700,0.0,1.0
2023-11-14,1.4001,1.49,1.4,1.49,2261,1.4001,1.49,1.4,1.49,2261,0.0,1.0
2023-11-15,1.45,1.45,1.41,1.45,23925,1.45,1.45,1.41,1.45,23925,0.0,1.0
2023-11-16,1.4,1.48,1.4,1.435,6257,1.4,1.48,1.4,1.435,6257,0.0,1.0
2023-11-17,1.47,1.5,1.425,1.43,21720,1.47,1.5,1.425,1.43,21720,0.0,1.0
2023-11-20,1.44,1.46,1.4,1.41,5896,1.44,1.46,1.4,1.41,5896,0.0,1.0
2023-11-21,1.5,1.5,1.435,1.44,27262,1.5,1.5,1.435,1.44,27262,0.0,1.0
2023-11-22,1.51,1.53,1.425,1.4646,8537,1.51,1.53,1.425,1.4646,8537,0.0,1.0
2023-11-24,1.5,1.53,1.465,1.53,5276,1.5,1.53,1.465,1.53,5276,0.0,1.0
2023-11-27,1.5,1.51,1.46,1.51,4993,1.5,1.51,1.46,1.51,4993,0.0,1.0
2023-11-28,1.49,1.51,1.45,1.46,5333,1.49,1.51,1.45,1.46,5333,0.0,1.0
2023-11-29,1.49,1.49,1.46,1.46,684,1.49,1.49,1.46,1.46,684,0.0,1.0
2023-11-30,1.51,1.51,1.42,1.46,14844,1.51,1.51,1.42,1.46,14844,0.0,1.0
2023-12-01,1.47,1.51,1.455,1.51,6005,1.47,1.51,1.455,1.51,6005,0.0,1.0
2023-12-04,1.45,1.45,1.43,1.43,1074,1.45,1.45,1.43,1.43,1074,0.0,1.0
2023-12-05,1.49,1.49,1.4301,1.49,704,1.49,1.49,1.4301,1.49,704,0.0,1.0
2023-12-06,1.49,1.5,1.45,1.45,10199,1.49,1.5,1.45,1.45,10199,0.0,1.0
2023-12-07,1.5,1.5,1.44,1.45,12393,1.5,1.5,1.44,1.45,12393,0.0,1.0
2023-12-08,1.49,1.5,1.43,1.43,3823,1.49,1.5,1.43,1.43,3823,0.0,1.0
2023-12-11,1.49,1.49,1.47,1.47,1249,1.49,1.49,1.47,1.47,1249,0.0,1.0
2023-12-12,1.45,1.49,1.45,1.49,8342,1.45,1.49,1.45,1.49,8342,0.0,1.0
2023-12-13,1.49,1.49,1.45,1.49,8439,1.49,1.49,1.45,1.49,8439,0.0,1.0
2023-12-14,1.49,1.5,1.45,1.45,27659,1.49,1.5,1.45,1.45,27659,0.0,1.0
2023-12-15,1.49,1.49,1.4,1.4,57150,1.49,1.49,1.4,1.4,57150,0.0,1.0
2023-12-18,1.5,1.5,1.5,1.5,115,1.5,1.5,1.5,1.5,115,0.0,1.0
2023-12-19,1.48,1.48,1.4565,1.48,10280,1.48,1.48,1.4565,1.48,10280,0.0,1.0
2023-12-20,1.47,1.49,1.4603,1.4603,51124,1.47,1.49,1.4603,1.4603,51124,0.0,1.0
2023-12-21,1.48,1.48,1.4453,1.46,10698,1.48,1.48,1.4453,1.46,10698,0.0,1.0
2023-12-22,1.462,1.48,1.4101,1.46,12164,1.462,1.48,1.4101,1.46,12164,0.0,1.0
2023-12-26,1.45,1.48,1.44,1.44,4147,1.45,1.48,1.44,1.44,4147,0.0,1.0
2023-12-27,1.4761,1.49,1.42,1.44,8207,1.4761,1.49,1.42,1.44,8207,0.0,1.0
2023-12-28,1.47,1.47,1.4528,1.4528,3231,1.47,1.47,1.4528,1.4528,3231,0.0,1.0
2023-12-29,1.4501,1.475,1.445,1.47,6436,1.4501,1.475,1.445,1.47,6436,0.0,1.0
2024-01-02,1.42,1.45,1.42,1.45,1280,1.42,1.45,1.42,1.45,1280,0.0,1.0
2024-01-03,1.425,1.425,1.425,1.425,792,1.425,1.425,1.425,1.425,792,0.0,1.0
2024-01-04,1.6,1.62,1.48,1.48,25213,1.6,1.62,1.48,1.48,25213,0.0,1.0
2024-01-05,1.57,1.6427,1.51,1.51,19376,1.57,1.6427,1.51,1.51,19376,0.0,1.0
2024-01-08,1.56,1.57,1.4911,1.53,1988,1.56,1.57,1.4911,1.53,1988,0.0,1.0
2024-01-09,1.56,1.56,1.5001,1.5001,1304,1.56,1.56,1.5001,1.5001,1304,0.0,1.0
2024-01-10,1.5499,1.57,1.549,1.56,18275,1.5499,1.57,1.549,1.56,18275,0.0,1.0
2024-01-11,1.5272,1.5664,1.51,1.5664,5780,1.5272,1.5664,1.51,1.5664,5780,0.0,1.0
2024-01-12,1.55,1.56,1.55,1.56,6129,1.55,1.56,1.55,1.56,6129,0.0,1.0
2024-01-16,1.57,1.57,1.5102,1.5102,8789,1.57,1.57,1.5102,1.5102,8789,0.0,1.0
2024-01-17,1.46,1.54,1.41,1.51,43901,1.46,1.54,1.41,1.51,43901,0.0,1.0
2024-01-18,1.47,1.47,1.4502,1.457,1809,1.47,1.47,1.4502,1.457,1809,0.0,1.0
2024-01-19,1.45,1.48,1.45,1.48,21530,1.45,1.48,1.45,1.48,21530,0.0,1.0
2024-01-22,1.4715,1.5,1.45,1.45,4667,1.4715,1.5,1.45,1.45,4667,0.0,1.0
2024-01-23,1.5,1.5,1.48,1.48,8531,1.5,1.5,1.48,1.48,8531,0.0,1.0
2024-01-24,1.49,1.51,1.4395,1.47,32526,1.49,1.51,1.4395,1.47,32526,0.0,1.0
2024-01-25,1.485,1.5,1.4699,1.47,5302,1.485,1.5,1.4699,1.47,5302,0.0,1.0
2024-01-26,1.5,1.5,1.5,1.5,129,1.5,1.5,1.5,1.5,129,0.0,1.0
2024-01-29,1.504,1.53,1.5,1.5,12269,1.504,1.53,1.5,1.5,12269,0.0,1.0
2024-01-30,1.49,1.4919,1.45,1.46,4755,1.49,1.4919,1.45,1.46,4755,0.0,1.0
2024-01-31,1.5,1.5,1.477,1.48,3399,1.5,1.5,1.477,1.48,3399,0.0,1.0
2024-02-01,1.47,1.48,1.45,1.47,9003,1.47,1.48,1.45,1.47,9003,0.0,1.0
2024-02-02,1.47,1.47,1.47,1.47,10,1.47,1.47,1.47,1.47,10,0.0,1.0
2024-02-05,1.45,1.48,1.45,1.48,1230,1.45,1.48,1.45,1.48,1230,0.0,1.0
2024-02-06,1.48,1.48,1.46,1.46,443,1.48,1.48,1.46,1.46,443,0.0,1.0
2024-02-07,1.48,1.48,1.4799,1.48,2556,1.48,1.48,1.4799,1.48,2556,0.0,1.0
2024-02-08,1.47,1.47,1.42,1.42,1208,1.47,1.47,1.42,1.42,1208,0.0,1.0
2024-02-09,1.48,1.48,1.424,1.424,7754,1.48,1.48,1.424,1.424,7754,0.0,1.0
2024-02-12,1.53,1.55,1.44,1.44,15584,1.53,1.55,1.44,1.44,15584,0.0,1.0
2024-02-13,1.68,1.9499,1.5,1.7,141988,1.68,1.9499,1.5,1.7,141988,0.0,1.0
2024-02-14,1.52,1.8,1.45,1.75,196078,1.52,1.8,1.45,1.75,196078,0.0,1.0
2024-02-15,1.53,1.55,1.42,1.43,43247,1.53,1.55,1.42,1.43,43247,0.0,1.0
2024-02-16,1.5,1.55,1.49,1.49,12846,1.5,1.55,1.49,1.49,12846,0.0,1.0
2024-02-20,1.52,1.59,1.5,1.59,4220,1.52,1.59,1.5,1.59,4220,0.0,1.0
2024-02-21,1.51,1.58,1.46,1.58,16211,1.51,1.58,1.46,1.58,16211,0.0,1.0
2024-02-22,1.5,1.59,1.45,1.47,13461,1.5,1.59,1.45,1.47,13461,0.0,1.0
2024-02-23,1.49,1.5,1.45,1.47,5661,1.49,1.5,1.45,1.47,5661,0.0,1.0
2024-02-26,1.45,1.5,1.45,1.46,11218,1.45,1.5,1.45,1.46,11218,0.0,1.0
2024-02-27,1.4601,1.49,1.45,1.45,10372,1.4601,1.49,1.45,1.45,10372,0.0,1.0
2024-02-28,1.46,1.48,1.43,1.46,7586,1.46,1.48,1.43,1.46,7586,0.0,1.0
2024-02-29,1.4699,1.49,1.4211,1.47,4184,1.4699,1.49,1.4211,1.47,4184,0.0,1.0
2024-03-01,1.49,1.49,1.45,1.45,4723,1.49,1.49,1.45,1.45,4723,0.0,1.0
2024-03-04,1.5,1.56,1.45,1.45,10816,1.5,1.56,1.45,1.45,10816,0.0,1.0
2024-03-05,1.48,1.4943,1.48,1.48,552,1.48,1.4943,1.48,1.48,552,0.0,1.0
2024-03-06,1.4807,1.491,1.48,1.48,4988,1.4807,1.491,1.48,1.48,4988,0.0,1.0
2024-03-07,1.4801,1.5,1.48,1.4831,2964,1.4801,1.5,1.48,1.4831,2964,0.0,1.0
2024-03-08,1.4813,1.4813,1.48,1.48,1179,1.4813,1.4813,1.48,1.48,1179,0.0,1.0
2024-03-11,1.48,1.49,1.48,1.48,2248,1.48,1.49,1.48,1.48,2248,0.0,1.0
2024-03-12,1.48,1.5,1.43,1.5,7289,1.48,1.5,1.43,1.5,7289,0.0,1.0
2024-03-13,1.47,1.5,1.47,1.4701,22341,1.47,1.5,1.47,1.4701,22341,0.0,1.0
2024-03-14,1.5,1.5,1.5,1.5,260,1.5,1.5,1.5,1.5,260,0.0,1.0
2024-03-15,1.5,1.5,1.434,1.434,938,1.5,1.5,1.434,1.434,938,0.0,1.0
2024-03-18,1.49,1.5,1.42,1.5,6416,1.49,1.5,1.42,1.5,6416,0.0,1.0
2024-03-19,1.48,1.48,1.44,1.44,528,1.48,1.48,1.44,1.44,528,0.0,1.0
2024-03-20,1.46,1.49,1.4568,1.48,11115,1.46,1.49,1.4568,1.48,11115,0.0,1.0
2024-03-21,1.49,1.49,1.45,1.45,761,1.49,1.49,1.45,1.45,761,0.0,1.0
2024-03-22,1.44,1.48,1.44,1.48,5389,1.44,1.48,1.44,1.48,5389,0.0,1.0
2024-03-25,1.47,1.48,1.41,1.44,11929,1.47,1.48,1.41,1.44,11929,0.0,1.0
2024-03-26,1.46,1.47,1.41,1.41,1806,1.46,1.47,1.41,1.41,1806,0.0,1.0
2024-03-27,1.4713,1.48,1.43,1.43,4948,1.4713,1.48,1.43,1.43,4948,0.0,1.0
2024-03-28,1.46,1.5,1.46,1.5,1439,1.46,1.5,1.46,1.5,1439,0.0,1.0
2024-04-01,1.5,1.5,1.46,1.46,1392,1.5,1.5,1.46,1.46,1392,0.0,1.0
2024-04-02,1.53,1.53,1.46,1.47,28060,1.53,1.53,1.46,1.47,28060,0.0,1.0
2024-04-03,1.53,1.63,1.53,1.58,115443,1.53,1.63,1.53,1.58,115443,0.0,1.0
2024-04-04,1.5,1.55,1.46,1.47,36868,1.5,1.55,1.46,1.47,36868,0.0,1.0
2024-04-05,1.505,1.53,1.47,1.48,15592,1.505,1.53,1.47,1.48,15592,0.0,1.0
2024-04-08,1.49,1.57,1.47,1.49,19088,1.49,1.57,1.47,1.49,19088,0.0,1.0
2024-04-09,1.44,1.53,1.43,1.49,62651,1.44,1.53,1.43,1.49,62651,0.0,1.0
2024-04-10,1.42,1.47,1.42,1.45,1851,1.42,1.47,1.42,1.45,1851,0.0,1.0
2024-04-11,1.47,1.52,1.43,1.52,2938,1.47,1.52,1.43,1.52,2938,0.0,1.0
2024-04-12,1.45,1.5,1.43,1.43,2554,1.45,1.5,1.43,1.43,2554,0.0,1.0
2024-04-15,1.49,1.5,1.42,1.42,11400,1.49,1.5,1.42,1.42,11400,0.0,1.0
2024-04-16,1.46,1.46,1.43,1.43,2258,1.46,1.46,1.43,1.43,2258,0.0,1.0
2024-04-17,1.45,1.49,1.43,1.4597,3600,1.45,1.49,1.43,1.4597,3600,0.0,1.0
2024-04-18,1.48,1.48,1.4301,1.47,2031,1.48,1.48,1.4301,1.47,2031,0.0,1.0
2024-04-19,1.45,1.48,1.45,1.45,3724,1.45,1.48,1.45,1.45,3724,0.0,1.0
2024-04-22,1.4699,1.48,1.42,1.48,19248,1.4699,1.48,1.42,1.48,19248,0.0,1.0
2024-04-23,1.445,1.47,1.44,1.47,2106,1.445,1.47,1.44,1.47,2106,0.0,1.0
2024-04-24,1.47,1.53,1.45,1.53,1647,1.47,1.53,1.45,1.53,1647,0.0,1.0
2024-04-25,1.48,1.49,1.45,1.47,2797,1.48,1.49,1.45,1.47,2797,0.0,1.0
2024-04-26,1.4999,1.52,1.44,1.52,5472,1.4999,1.52,1.44,1.52,5472,0.0,1.0
2024-04-29,1.48,1.5,1.46,1.5,2728,1.48,1.5,1.46,1.5,2728,0.0,1.0
2024-04-30,1.49,1.5,1.47,1.5,1492,1.49,1.5,1.47,1.5,1492,0.0,1.0
2024-05-01,1.49,1.49,1.465,1.47,2457,1.49,1.49,1.465,1.47,2457,0.0,1.0
2024-05-02,1.45,1.5,1.45,1.5,14119,1.45,1.5,1.45,1.5,14119,0.0,1.0
2024-05-03,1.45,1.51,1.45,1.46,2205,1.45,1.51,1.45,1.46,2205,0.0,1.0
2024-05-06,1.4599,1.47,1.4599,1.46,2452,1.4599,1.47,1.4599,1.46,2452,0.0,1.0
2024-05-07,1.4499,1.46,1.43,1.43,3490,1.4499,1.46,1.43,1.43,3490,0.0,1.0
2024-05-08,1.45,1.46,1.43,1.43,6539,1.45,1.46,1.43,1.43,6539,0.0,1.0
2024-05-09,1.46,1.49,1.43,1.43,1359,1.46,1.49,1.43,1.43,1359,0.0,1.0
2024-05-10,1.4498,1.4498,1.4498,1.4498,111,1.4498,1.4498,1.4498,1.4498,111,0.0,1.0
2024-05-13,1.49,1.49,1.43,1.49,916,1.49,1.49,1.43,1.49,916,0.0,1.0
2024-05-14,1.48,1.48,1.43,1.48,2975,1.48,1.48,1.43,1.48,2975,0.0,1.0
2024-05-15,1.4301,1.47,1.43,1.43,1746,1.4301,1.47,1.43,1.43,1746,0.0,1.0
2024-05-16,1.4396,1.4396,1.4396,1.4396,823,1.4396,1.4396,1.4396,1.4396,823,0.0,1.0
2024-05-17,1.435,1.435,1.42,1.43,15956,1.435,1.435,1.42,1.43,15956,0.0,1.0
2024-05-20,1.46,1.46,1.42,1.43,12989,1.46,1.46,1.42,1.43,12989,0.0,1.0
2024-05-21,1.44,1.47,1.42,1.45,3400,1.44,1.47,1.42,1.45,3400,0.0,1.0
2024-05-22,1.46,1.46,1.42,1.42,39306,1.46,1.46,1.42,1.42,39306,0.0,1.0
2024-05-23,1.53,1.53,1.48,1.5,5247,1.53,1.53,1.48,1.5,5247,0.0,1.0
2024-05-24,1.5037,1.5037,1.5,1.5,2991,1.5037,1.5037,1.5,1.5,2991,0.0,1.0
2024-05-28,1.415,1.51,1.413,1.45,13993,1.415,1.51,1.413,1.45,13993,0.0,1.0
2024-05-29,1.445,1.46,1.42,1.42,1303,1.445,1.46,1.42,1.42,1303,0.0,1.0
2024-05-30,1.44,1.46,1.44,1.46,5212,1.44,1.46,1.44,1.46,5212,0.0,1.0
2024-05-31,1.44,1.49,1.44,1.49,463,1.44,1.49,1.44,1.49,463,0.0,1.0
2024-06-03,1.49,1.5,1.4402,1.49,615,1.49,1.5,1.4402,1.49,615,0.0,1.0
2024-06-04,1.45,1.4501,1.4,1.45,5335,1.45,1.4501,1.4,1.45,5335,0.0,1.0
2024-06-05,1.5,1.5,1.41,1.49,541,1.5,1.5,1.41,1.49,541,0.0,1.0
2024-06-06,1.49,1.49,1.412,1.49,744,1.49,1.49,1.412,1.49,744,0.0,1.0
2024-06-07,1.48,1.48,1.42,1.42,434,1.48,1.48,1.42,1.42,434,0.0,1.0
2024-06-10,1.3701,1.48,1.37,1.4,10434,1.3701,1.48,1.37,1.4,10434,0.0,1.0
2024-06-11,1.43,1.44,1.39,1.39,685,1.43,1.44,1.39,1.39,685,0.0,1.0
2024-06-12,1.37,1.46,1.35,1.35,3527,1.37,1.46,1.35,1.35,3527,0.0,1.0
2024-06-13,1.39,1.44,1.39,1.44,3683,1.39,1.44,1.39,1.44,3683,0.0,1.0
2024-06-14,1.35,1.4,1.35,1.35,5716,1.35,1.4,1.35,1.35,5716,0.0,1.0
2024-06-17,1.32,1.395,1.31,1.35,35311,1.32,1.395,1.31,1.35,35311,0.0,1.0
2024-06-18,1.35,1.38,1.3,1.35,9512,1.35,1.38,1.3,1.35,9512,0.0,1.0
2024-06-20,1.28,1.36,1.28,1.3003,10781,1.28,1.36,1.28,1.3003,10781,0.0,1.0
2024-06-21,1.25,1.27,1.2,1.2064,4567,1.25,1.27,1.2,1.2064,4567,0.0,1.0
2024-06-24,1.26,1.26,1.21,1.21,1679,1.26,1.26,1.21,1.21,1679,0.0,1.0
2024-06-25,1.2699,1.27,1.2,1.2,1423,1.2699,1.27,1.2,1.2,1423,0.0,1.0
2024-06-26,1.3,1.33,1.235,1.27,8025,1.3,1.33,1.235,1.27,8025,0.0,1.0
2024-06-27,1.275,1.3,1.265,1.28,1340,1.275,1.3,1.265,1.28,1340,0.0,1.0
2024-06-28,1.32,1.33,1.29,1.32,826,1.32,1.33,1.29,1.32,826,0.0,1.0
2024-07-01,1.36,1.36,1.36,1.36,258,1.36,1.36,1.36,1.36,258,0.0,1.0
2024-07-02,1.3,1.36,1.3,1.36,4615,1.3,1.36,1.3,1.36,4615,0.0,1.0
2024-07-03,1.3107,1.315,1.28,1.28,3566,1.3107,1.315,1.28,1.28,3566,0.0,1.0
2024-07-05,1.3,1.31,1.28,1.28,9440,1.3,1.31,1.28,1.28,9440,0.0,1.0
2024-07-08,1.36,1.37,1.33,1.36,7451,1.36,1.37,1.33,1.36,7451,0.0,1.0
2024-07-09,1.34,1.37,1.34,1.37,506,1.34,1.37,1.34,1.37,506,0.0,1.0
2024-07-10,1.35,1.37,1.3189,1.36,2639,1.35,1.37,1.3189,1.36,2639,0.0,1.0
2024-07-11,1.36,1.36,1.32,1.32,425,1.36,1.36,1.32,1.32,425,0.0,1.0
2024-07-12,1.32,1.36,1.32,1.32,1331,1.32,1.36,1.32,1.32,1331,0.0,1.0
2024-07-15,1.36,1.36,1.31,1.31,201,1.36,1.36,1.31,1.31,201,0.0,1.0
2024-07-16,1.34,1.35,1.27,1.27,1343,1.34,1.35,1.27,1.27,1343,0.0,1.0
2024-07-17,1.29,1.35,1.29,1.35,1172,1.29,1.35,1.29,1.35,1172,0.0,1.0
2024-07-18,1.29,1.34,1.29,1.34,496,1.29,1.34,1.29,1.34,496,0.0,1.0
2024-07-19,1.285,1.35,1.2507,1.35,4353,1.285,1.35,1.2507,1.35,4353,0.0,1.0
2024-07-22,1.285,1.32,1.23,1.23,75544,1.285,1.32,1.23,1.23,75544,0.0,1.0
2024-07-23,1.27,1.31,1.27,1.31,456,1.27,1.31,1.27,1.31,456,0.0,1.0
2024-07-24,1.3,1.3,1.3,1.3,111,1.3,1.3,1.3,1.3,111,0.0,1.0
2024-07-25,1.28,1.28,1.26,1.28,943,1.28,1.28,1.26,1.28,943,0.0,1.0
2024-07-26,1.2799,1.2799,1.2799,1.2799,9988,1.2799,1.2799,1.2799,1.2799,9988,0.0,1.0
2024-07-29,1.27,1.28,1.26,1.28,5106,1.27,1.28,1.26,1.28,5106,0.0,1.0
2024-07-30,1.24,1.26,1.2301,1.26,856,1.24,1.26,1.2301,1.26,856,0.0,1.0
2024-07-31,1.28,1.28,1.235,1.26,959,1.28,1.28,1.235,1.26,959,0.0,1.0
2024-08-01,1.275,1.28,1.266,1.28,7828,1.275,1.28,1.266,1.28,7828,0.0,1.0
2024-08-02,1.35,1.35,1.28,1.28,3991,1.35,1.35,1.28,1.28,3991,0.0,1.0
2024-08-05,1.25,1.25,1.2,1.22,6169,1.25,1.25,1.2,1.22,6169,0.0,1.0
2024-08-06,1.32,1.38,1.32,1.38,1113,1.32,1.38,1.32,1.38,1113,0.0,1.0
2024-08-07,1.335,1.3541,1.31,1.31,291939,1.335,1.3541,1.31,1.31,291939,0.0,1.0
2024-08-08,1.3,1.32,1.2,1.32,8505,1.3,1.32,1.2,1.32,8505,0.0,1.0
2024-08-09,1.28,1.2825,1.19,1.19,5995,1.28,1.2825,1.19,1.19,5995,0.0,1.0
2024-08-12,1.305,1.305,1.28,1.28,1246,1.305,1.305,1.28,1.28,1246,0.0,1.0
2024-08-13,1.2935,1.2935,1.2935,1.2935,576,1.2935,1.2935,1.2935,1.2935,576,0.0,1.0
2024-08-14,1.355,1.36,1.3,1.3,6800,1.355,1.36,1.3,1.3,6800,0.0,1.0
2024-08-15,1.35,1.3626,1.31,1.31,1477,1.35,1.3626,1.31,1.31,1477,0.0,1.0
2024-08-16,1.351,1.3895,1.31,1.31,8341,1.351,1.3895,1.31,1.31,8341,0.0,1.0
2024-08-19,1.38,1.39,1.35,1.38,7814,1.38,1.39,1.35,1.38,7814,0.0,1.0
2024-08-20,1.45,1.45,1.351,1.37,5332,1.45,1.45,1.351,1.37,5332,0.0,1.0
2024-08-21,1.47,1.48,1.4201,1.47,1531,1.47,1.48,1.4201,1.47,1531,0.0,1.0
2024-08-22,1.38,1.48,1.38,1.48,4864,1.38,1.48,1.38,1.48,4864,0.0,1.0
2024-08-23,1.35,1.4688,1.35,1.43,12151,1.35,1.4688,1.35,1.43,12151,0.0,1.0
2024-08-26,1.3455,1.394,1.32,1.35,9441,1.3455,1.394,1.32,1.35,9441,0.0,1.0
2024-08-27,1.44,1.49,1.39,1.44,25392,1.44,1.49,1.39,1.44,25392,0.0,1.0
2024-08-28,1.4,1.4497,1.4,1.44,1645,1.4,1.4497,1.4,1.44,1645,0.0,1.0
2024-08-29,1.3207,1.3557,1.32,1.33,24417,1.3207,1.3557,1.32,1.33,24417,0.0,1.0
2024-08-30,1.36,1.36,1.3197,1.32,1916,1.36,1.36,1.3197,1.32,1916,0.0,1.0
2024-09-03,1.36,1.39,1.36,1.39,12366,1.36,1.39,1.36,1.39,12366,0.0,1.0
2024-09-04,1.4,1.4186,1.36,1.36,12673,1.4,1.4186,1.36,1.36,12673,0.0,1.0
2024-09-05,1.37,1.37,1.37,1.37,967,1.37,1.37,1.37,1.37,967,0.0,1.0
2024-09-06,1.35,1.35,1.35,1.35,712,1.35,1.35,1.35,1.35,712,0.0,1.0
2024-09-09,1.39,1.39,1.35,1.35,1347,1.39,1.39,1.35,1.35,1347,0.0,1.0
2024-09-10,1.35,1.35,1.35,1.35,108,1.35,1.35,1.35,1.35,108,0.0,1.0
2024-09-11,1.39,1.47,1.38,1.38,10480,1.39,1.47,1.38,1.38,10480,0.0,1.0
2024-09-12,1.45,1.4551,1.35,1.35,9286,1.45,1.4551,1.35,1.35,9286,0.0,1.0
2024-09-13,1.45,1.52,1.35,1.35,31795,1.45,1.52,1.35,1.35,31795,0.0,1.0
2024-09-16,1.47,1.52,1.47,1.52,433,1.47,1.52,1.47,1.52,433,0.0,1.0
2024-09-17,1.48,1.49,1.41,1.49,2421,1.48,1.49,1.41,1.49,2421,0.0,1.0
2024-09-18,1.455,1.46,1.455,1.46,685,1.455,1.46,1.455,1.46,685,0.0,1.0
2024-09-19,1.43,1.43,1.37,1.37,318,1.43,1.43,1.37,1.37,318,0.0,1.0
2024-09-20,1.4401,1.4401,1.44,1.44,3333,1.4401,1.4401,1.44,1.44,3333,0.0,1.0
2024-09-23,1.465,1.5,1.45,1.475,10736,1.465,1.5,1.45,1.475,10736,0.0,1.0
2024-09-24,1.442,1.442,1.442,1.442,109,1.442,1.442,1.442,1.442,109,0.0,1.0
2024-09-25,1.442,1.442,1.442,1.442,125,1.442,1.442,1.442,1.442,125,0.0,1.0
2024-09-26,1.43,1.43,1.43,1.43,369,1.43,1.43,1.43,1.43,369,0.0,1.0
2024-09-27,1.4,1.43,1.36,1.43,11343,1.4,1.43,1.36,1.43,11343,0.0,1.0
2024-09-30,1.36,1.36,1.36,1.36,399,1.36,1.36,1.36,1.36,399,0.0,1.0
2024-10-01,1.36,1.36,1.36,1.36,641,1.36,1.36,1.36,1.36,641,0.0,1.0
2024-10-02,1.35,1.35,1.35,1.35,1335,1.35,1.35,1.35,1.35,1335,0.0,1.0
2024-10-03,1.3,1.32,1.27,1.31,28235,1.3,1.32,1.27,1.31,28235,0.0,1.0
2024-10-04,1.3001,1.3001,1.3001,1.3001,631,1.3001,1.3001,1.3001,1.3001,631,0.0,1.0
2024-10-07,1.3,1.35,1.3,1.35,3233,1.3,1.35,1.3,1.35,3233,0.0,1.0
2024-10-08,1.31,1.31,1.31,1.31,351,1.31,1.31,1.31,1.31,351,0.0,1.0
2024-10-09,1.31,1.4,1.31,1.4,13068,1.31,1.4,1.31,1.4,13068,0.0,1.0
2024-10-10,1.31,1.31,1.31,1.31,538,1.31,1.31,1.31,1.31,538,0.0,1.0
2024-10-11,1.395,1.395,1.36,1.36,1663,1.395,1.395,1.36,1.36,1663,0.0,1.0
2024-10-14,1.4,1.4,1.4,1.4,180,1.4,1.4,1.4,1.4,180,0.0,1.0
2024-10-15,1.4,1.4,1.4,1.4,101,1.4,1.4,1.4,1.4,101,0.0,1.0
2024-10-16,1.31,1.37,1.31,1.32,979,1.31,1.37,1.31,1.32,979,0.0,1.0
2024-10-17,1.4,1.43,1.32,1.345,12698,1.4,1.43,1.32,1.345,12698,0.0,1.0
2024-10-18,1.39,1.4,1.33,1.4,1970,1.39,1.4,1.33,1.4,1970,0.0,1.0
2024-10-21,1.35,1.35,1.32,1.32,481,1.35,1.35,1.32,1.32,481,0.0,1.0
2024-10-22,1.3101,1.37,1.31,1.32,3667,1.3101,1.37,1.31,1.32,3667,0.0,1.0
2024-10-23,1.3401,1.3401,1.31,1.31,6368,1.3401,1.3401,1.31,1.31,6368,0.0,1.0
2024-10-24,1.332,1.35,1.32,1.35,3654,1.332,1.35,1.32,1.35,3654,0.0,1.0
2024-10-25,1.332,1.332,1.332,1.332,14,1.332,1.332,1.332,1.332,14,0.0,1.0
2024-10-28,1.3097,1.4,1.3,1.3,1007,1.3097,1.4,1.3,1.3,1007,0.0,1.0
2024-10-29,1.371315,1.371315,1.31,1.31,1485,1.371315,1.371315,1.31,1.31,1485,0.0,1.0
2024-10-30,1.3,1.34,1.3,1.32,818,1.3,1.34,1.3,1.32,818,0.0,1.0
2024-10-31,1.4,1.4,1.3,1.3,23312,1.4,1.4,1.3,1.3,23312,0.0,1.0
2024-11-01,1.35,1.36,1.3,1.3,768,1.35,1.36,1.3,1.3,768,0.0,1.0
2024-11-04,1.32,1.3622,1.32,1.33,459,1.32,1.3622,1.32,1.33,459,0.0,1.0
2024-11-05,1.31,1.31,1.25,1.2579,4044,1.31,1.31,1.25,1.2579,4044,0.0,1.0
2024-11-06,1.29,1.3,1.29,1.3,445,1.29,1.3,1.29,1.3,445,0.0,1.0
2024-11-07,1.26,1.26,1.26,1.26,196,1.26,1.26,1.26,1.26,196,0.0,1.0
2024-11-08,1.3099,1.35,1.3034,1.35,3584,1.3099,1.35,1.3034,1.35,3584,0.0,1.0
2024-11-11,1.27,1.27,1.27,1.27,201,1.27,1.27,1.27,1.27,201,0.0,1.0
2024-11-12,1.27,1.27,1.27,1.27,304,1.27,1.27,1.27,1.27,304,0.0,1.0
2024-11-13,1.3,1.39,1.3,1.39,765,1.3,1.39,1.3,1.39,765,0.0,1.0
2024-11-14,1.3077,1.38,1.3077,1.31,1185,1.3077,1.38,1.3077,1.31,1185,0.0,1.0
2024-11-15,1.2,1.42,1.2,1.42,22874,1.2,1.42,1.2,1.42,22874,0.0,1.0
2024-11-18,1.24,1.24,1.2,1.2,760,1.24,1.24,1.2,1.2,760,0.0,1.0
2024-11-19,1.21,1.25,1.17,1.17,1379,1.21,1.25,1.17,1.17,1379,0.0,1.0
2024-11-20,1.21,1.21,1.21,1.21,17,1.21,1.21,1.21,1.21,17,0.0,1.0
2024-11-21,1.18,1.18,1.18,1.18,351,1.18,1.18,1.18,1.18,351,0.0,1.0
2024-11-22,1.21,1.21,1.21,1.21,149,1.21,1.21,1.21,1.21,149,0.0,1.0
2024-11-25,1.21,1.21,1.2,1.2,1770,1.21,1.21,1.2,1.2,1770,0.0,1.0
2024-11-26,1.2351,1.2351,1.1746,1.1746,411,1.2351,1.2351,1.1746,1.1746,411,0.0,1.0
2024-11-27,1.24,1.24,1.2,1.2,1151,1.24,1.24,1.2,1.2,1151,0.0,1.0
2024-11-29,1.2,1.23,1.2,1.23,12692,1.2,1.23,1.2,1.23,12692,0.0,1.0
2024-12-02,1.1672,1.2072,1.1672,1.2072,1178,1.1672,1.2072,1.1672,1.2072,1178,0.0,1.0
2024-12-03,1.1501,1.1501,1.05,1.05,4103,1.1501,1.1501,1.05,1.05,4103,0.0,1.0
2024-12-04,1.16,1.2,1.11,1.2,15536,1.16,1.2,1.11,1.2,15536,0.0,1.0
2024-12-05,1.17,1.17,1.08,1.08,1522,1.17,1.17,1.08,1.08,1522,0.0,1.0
2024-12-06,1.15,1.16,1.07,1.11,6964,1.15,1.16,1.07,1.11,6964,0.0,1.0
2024-12-09,1.14,1.14,1.1,1.1,726,1.14,1.14,1.1,1.1,726,0.0,1.0
2024-12-10,1.13,1.141,1.1299,1.141,11951,1.13,1.141,1.1299,1.141,11951,0.0,1.0
2024-12-11,1.1,1.12,1.1,1.12,10313,1.1,1.12,1.1,1.12,10313,0.0,1.0
2024-12-12,1.1,1.1068,1.05,1.05,37125,1.1,1.1068,1.05,1.05,37125,0.0,1.0
2024-12-13,1.1,1.33,1.0399,1.0998,53755,1.1,1.33,1.0399,1.0998,53755,0.0,1.0
2024-12-16,1.12,1.23,1.07,1.07,31168,1.12,1.23,1.07,1.07,31168,0.0,1.0
2024-12-17,1.11,1.24,1.1,1.11,18124,1.11,1.24,1.1,1.11,18124,0.0,1.0
2024-12-18,1.06,1.13,1.05,1.09,6776,1.06,1.13,1.05,1.09,6776,0.0,1.0
2024-12-19,1.0401,1.041,1.01,1.0168,38903,1.0401,1.041,1.01,1.0168,38903,0.0,1.0
2024-12-20,1.06,1.06,1.02,1.02,8810,1.06,1.06,1.02,1.02,8810,0.0,1.0
2024-12-23,1.05,1.19,1.02,1.02,43438,1.05,1.19,1.02,1.02,43438,0.0,1.0
2024-12-24,1.07,1.14,1.06,1.14,624,1.07,1.14,1.06,1.14,624,0.0,1.0
2024-12-26,1.18,1.38,1.06,1.12,74698,1.18,1.38,1.06,1.12,74698,0.0,1.0
2024-12-27,1.1,1.33,1.085,1.15,23673,1.1,1.33,1.085,1.15,23673,0.0,1.0
2024-12-30,1.08,1.2157,1.08,1.19,16258,1.08,1.2157,1.08,1.19,16258,0.0,1.0
2024-12-31,1.1,1.18,1.07,1.18,14166,1.1,1.18,1.07,1.18,14166,0.0,1.0
2025-01-02,1.17,1.27,1.08,1.08,17849,1.17,1.27,1.08,1.08,17849,0.0,1.0
2025-01-03,1.17,1.21,1.1,1.1,7533,1.17,1.21,1.1,1.1,7533,0.0,1.0
2025-01-06,1.1,1.1716,1.1,1.16,8322,1.1,1.1716,1.1,1.16,8322,0.0,1.0
2025-01-07,1.05,1.1414,1.05,1.1,2457,1.05,1.1414,1.05,1.1,2457,0.0,1.0
2025-01-08,1.02,1.0859,1.02,1.07,21860,1.02,1.0859,1.02,1.07,21860,0.0,1.0
2025-01-10,1.13,1.13,1.01,1.03,20227,1.13,1.13,1.01,1.03,20227,0.0,1.0
2025-01-13,1.09,1.18,1.07,1.11,8930,1.09,1.18,1.07,1.11,8930,0.0,1.0
2025-01-14,1.25,1.25,1.1,1.1,13408,1.25,1.25,1.1,1.1,13408,0.0,1.0
2025-01-15,1.267,1.37,1.24,1.37,8947,1.267,1.37,1.24,1.37,8947,0.0,1.0
2025-01-16,1.25,1.27,1.21,1.21,3219,1.25,1.27,1.21,1.21,3219,0.0,1.0
2025-01-17,1.25,1.2562,1.21,1.21,16160,1.25,1.2562,1.21,1.21,16160,0.0,1.0
2025-01-21,1.25,1.2506,1.25,1.2506,1919,1.25,1.2506,1.25,1.2506,1919,0.0,1.0
2025-01-22,1.212,1.212,1.212,1.212,478,1.212,1.212,1.212,1.212,478,0.0,1.0
2025-01-23,1.23,1.255,1.1791,1.1791,12296,1.23,1.255,1.1791,1.1791,12296,0.0,1.0
2025-01-24,1.215,1.215,1.215,1.215,127,1.215,1.215,1.215,1.215,127,0.0,1.0
2025-01-27,1.25,1.25,1.25,1.25,2063,1.25,1.25,1.25,1.25,2063,0.0,1.0
2025-01-28,1.3,1.3,1.25,1.2501,4668,1.3,1.3,1.25,1.2501,4668,0.0,1.0
2025-01-29,1.34,1.34,1.28,1.28,606,1.34,1.34,1.28,1.28,606,0.0,1.0
2025-01-30,1.38,1.41,1.3295,1.3295,13581,1.38,1.41,1.3295,1.3295,13581,0.0,1.0
2025-01-31,1.35,1.41,1.32,1.41,6289,1.35,1.41,1.32,1.41,6289,0.0,1.0
2025-02-03,1.25,1.28,1.22,1.28,1940,1.25,1.28,1.22,1.28,1940,0.0,1.0
2025-02-04,1.36,1.36,1.29,1.29,5390,1.36,1.36,1.29,1.29,5390,0.0,1.0
2025-02-05,1.32,1.3209,1.27,1.315,1759,1.32,1.3209,1.27,1.315,1759,0.0,1.0
2025-02-06,1.3599,1.39,1.3599,1.39,333,1.3599,1.39,1.3599,1.39,333,0.0,1.0
2025-02-07,1.242,1.34,1.242,1.34,365,1.242,1.34,1.242,1.34,365,0.0,1.0
2025-02-10,1.2538,1.288,1.2538,1.288,3534,1.2538,1.288,1.2538,1.288,3534,0.0,1.0
2025-02-11,1.2538,1.2538,1.2538,1.2538,0,1.2538,1.2538,1.2538,1.2538,0,0.0,1.0
2025-02-12,1.3,1.35,1.2837,1.35,1240,1.3,1.35,1.2837,1.35,1240,0.0,1.0
2025-02-13,1.305,1.33,1.3,1.3299,7745,1.305,1.33,1.3,1.3299,7745,0.0,1.0
2025-02-14,1.35,1.35,1.33,1.33,9801,1.35,1.35,1.33,1.33,9801,0.0,1.0
2025-02-18,1.35,1.43,1.3201,1.43,2979,1.35,1.43,1.3201,1.43,2979,0.0,1.0
2025-02-19,1.32,1.3983,1.32,1.38,974,1.32,1.3983,1.32,1.38,974,0.0,1.0
2025-02-20,1.301,1.301,1.26,1.26,250,1.301,1.301,1.26,1.26,250,0.0,1.0
2025-02-21,1.3655,1.38,1.335,1.3759,3445,1.3655,1.38,1.335,1.3759,3445,0.0,1.0
2025-02-24,1.3213,1.41,1.3,1.41,6522,1.3213,1.41,1.3,1.41,6522,0.0,1.0
2025-02-25,1.35,1.35,1.24,1.24,7814,1.35,1.35,1.24,1.24,7814,0.0,1.0
2025-02-26,1.35,1.35,1.2601,1.2601,504,1.35,1.35,1.2601,1.2601,504,0.0,1.0
2025-02-27,1.31,1.36,1.25,1.36,3570,1.31,1.36,1.25,1.36,3570,0.0,1.0
2025-02-28,1.2501,1.32,1.25,1.3075,2217,1.2501,1.32,1.25,1.3075,2217,0.0,1.0
2025-03-03,1.25,1.2699,1.21,1.22,7616,1.25,1.2699,1.21,1.22,7616,0.0,1.0
2025-03-04,1.3,1.3,1.2113,1.2586,705,1.3,1.3,1.2113,1.2586,705,0.0,1.0
2025-03-05,1.2101,1.39,1.2101,1.39,334,1.2101,1.39,1.2101,1.39,334,0.0,1.0
2025-03-06,1.2053,1.2439,1.2053,1.2439,561,1.2053,1.2439,1.2053,1.2439,561,0.0,1.0
2025-03-07,1.2053,1.2053,1.2053,1.2053,1,1.2053,1.2053,1.2053,1.2053,1,0.0,1.0
2025-03-10,1.23,1.28,1.22,1.25,12262,1.23,1.28,1.22,1.25,12262,0.0,1.0
2025-03-11,1.1601,1.2003,1.1593,1.2003,480,1.1601,1.2003,1.1593,1.2003,480,0.0,1.0
2025-03-12,1.1084,1.1493,1.1071,1.1071,739,1.1084,1.1493,1.1071,1.1071,739,0.0,1.0
2025-03-13,1.1268,1.1268,1.095,1.0979,441,1.1268,1.1268,1.095,1.0979,441,0.0,1.0
2025-03-14,1.05,1.1382,1.05,1.1,1799,1.05,1.1382,1.05,1.1,1799,0.0,1.0
2025-03-17,1.0797,1.0797,1.0062,1.06,1318,1.0797,1.0797,1.0062,1.06,1318,0.0,1.0
2025-03-18,1.08,1.08,1.0078,1.07,3028,1.08,1.08,1.0078,1.07,3028,0.0,1.0
2025-03-19,1.0914,1.15,1.09,1.15,1016,1.0914,1.15,1.09,1.15,1016,0.0,1.0
2025-03-20,1.07,1.07,1.02,1.02,811,1.07,1.07,1.02,1.02,811,0.0,1.0
2025-03-21,1.0923,1.0923,1.02,1.02,733,1.0923,1.0923,1.02,1.02,733,0.0,1.0
2025-03-24,1.05,1.06,1.05,1.05,1787,1.05,1.06,1.05,1.05,1787,0.0,1.0
2025-03-25,1.05,1.05,1.04,1.0465,2828,1.05,1.05,1.04,1.0465,2828,0.0,1.0
2025-03-26,1.045,1.05,1.04,1.0411,1109,1.045,1.05,1.04,1.0411,1109,0.0,1.0
2025-03-27,1.093,1.093,1.04,1.04,1417,1.093,1.093,1.04,1.04,1417,0.0,1.0
2025-03-28,1.06,1.0605,1.06,1.0605,746,1.06,1.0605,1.06,1.0605,746,0.0,1.0
2025-03-31,1.01,1.0557,1.0,1.05,33938,1.01,1.0557,1.0,1.05,33938,0.0,1.0
2025-04-01,1.01,1.01,1.01,1.01,93,1.01,1.01,1.01,1.01,93,0.0,1.0
2025-04-02,1.0335,1.0335,1.0335,1.0335,237,1.0335,1.0335,1.0335,1.0335,237,0.0,1.0
2025-04-03,1.05,1.05,1.0121,1.0248,1728,1.05,1.05,1.0121,1.0248,1728,0.0,1.0
2025-04-04,1.02,1.03,1.0,1.0,11746,1.02,1.03,1.0,1.0,11746,0.0,1.0
2025-04-07,1.0,1.05,1.0,1.05,912,1.0,1.05,1.0,1.05,912,0.0,1.0
2025-04-08,1.0,1.0,1.0,1.0,245,1.0,1.0,1.0,1.0,245,0.0,1.0
2025-04-09,1.0271,1.0271,1.0271,1.0271,526,1.0271,1.0271,1.0271,1.0271,526,0.0,1.0
2025-04-10,0.9,1.0,0.9,1.0,15394,0.9,1.0,0.9,1.0,15394,0.0,1.0
2025-04-11,0.9,0.9,0.9,0.9,191,0.9,0.9,0.9,0.9,191,0.0,1.0
2025-04-14,0.902,0.93,0.8705,0.895,1443,0.902,0.93,0.8705,0.895,1443,0.0,1.0
2025-04-15,0.91,0.92,0.9,0.92,2351,0.91,0.92,0.9,0.92,2351,0.0,1.0
2025-04-16,1.03,1.03,0.8835,0.94,9150,1.03,1.03,0.8835,0.94,9150,0.0,1.0
2025-04-17,1.0064,1.0064,1.0064,1.0064,669,1.0064,1.0064,1.0064,1.0064,669,0.0,1.0
2025-04-21,1.06,1.06,0.9336,0.9336,8259,1.06,1.06,0.9336,0.9336,8259,0.0,1.0
2025-04-22,1.025,1.025,0.9765,0.9765,608,1.025,1.025,0.9765,0.9765,608,0.0,1.0
2025-04-23,1.0,1.01,0.925,0.925,733,1.0,1.01,0.925,0.925,733,0.0,1.0
2025-04-24,1.0,1.0,0.88,0.88,5763,1.0,1.0,0.88,0.88,5763,0.0,1.0
2025-04-25,1.0,1.0,1.0,1.0,11,1.0,1.0,1.0,1.0,11,0.0,1.0
2025-04-28,1.04,1.05,1.0,1.0,7490,1.04,1.05,1.0,1.0,7490,0.0,1.0
2025-04-29,1.04,1.04,1.04,1.04,9,1.04,1.04,1.04,1.04,9,0.0,1.0
2025-04-30,1.04,1.04,1.0004,1.01,1735,1.04,1.04,1.0004,1.01,1735,0.0,1.0
2025-05-01,1.01,1.01,1.01,1.01,233,1.01,1.01,1.01,1.01,233,0.0,1.0
2025-05-02,0.96,0.9999,0.95,0.96,12951,0.96,0.9999,0.95,0.96,12951,0.0,1.0
2025-05-05,0.925001,0.97,0.87,0.87,4412,0.925001,0.97,0.87,0.87,4412,0.0,1.0
2025-05-06,0.9001,0.999,0.9001,0.999,670,0.9001,0.999,0.9001,0.999,670,0.0,1.0
2025-05-07,0.9001,0.9001,0.9001,0.9001,4,0.9001,0.9001,0.9001,0.9001,4,0.0,1.0
2025-05-08,0.945,0.9633,0.945,0.9633,3894,0.945,0.9633,0.945,0.9633,3894,0.0,1.0
2025-05-09,0.945,0.945,0.945,0.945,0,0.945,0.945,0.945,0.945,0,0.0,1.0
2025-05-12,0.8501,1.01,0.837,1.01,33717,0.8501,1.01,0.837,1.01,33717,0.0,1.0
2025-05-13,0.78,0.9209,0.7401,0.851,15299,0.78,0.9209,0.7401,0.851,15299,0.0,1.0
2025-05-14,0.8452,0.8453,0.8452,0.8453,234,0.8452,0.8453,0.8452,0.8453,234,0.0,1.0
2025-05-15,0.8452,0.8452,0.8452,0.8452,33,0.8452,0.8452,0.8452,0.8452,33,0.0,1.0
2025-05-16,0.85,0.85,0.81,0.81,642,0.85,0.85,0.81,0.81,642,0.0,1.0
2025-05-19,0.85,0.85,0.85,0.85,385,0.85,0.85,0.85,0.85,385,0.0,1.0
2025-05-20,1.011,1.05,0.95,0.95,19056,1.011,1.05,0.95,0.95,19056,0.0,1.0
2025-05-21,0.97,1.0299,0.95,1.0102,2326,0.97,1.0299,0.95,1.0102,2326,0.0,1.0
2025-05-22,1.02,1.02,0.975,0.99,9038,1.02,1.02,0.975,0.99,9038,0.0,1.0
2025-05-23,0.95,0.95,0.95,0.95,204,0.95,0.95,0.95,0.95,204,0.0,1.0
2025-05-27,0.9024,0.9449,0.8371,0.8649,1629,0.9024,0.9449,0.8371,0.8649,1629,0.0,1.0
2025-05-28,1.0,1.0,0.94,0.94,8570,1.0,1.0,0.94,0.94,8570,0.0,1.0
2025-05-29,1.07,1.1,0.99,1.1,7180,1.07,1.1,0.99,1.1,7180,0.0,1.0
2025-05-30,1.0,1.01,0.9651,0.9651,2469,1.0,1.01,0.9651,0.9651,2469,0.0,1.0
2025-06-02,1.09,1.09,1.0,1.0,6610,1.09,1.09,1.0,1.0,6610,0.0,1.0
2025-06-03,1.2001,1.25,1.1005,1.19,14758,1.2001,1.25,1.1005,1.19,14758,0.0,1.0
2025-06-04,1.28,1.31,1.21,1.31,2489,1.28,1.31,1.21,1.31,2489,0.0,1.0
2025-06-05,1.2501,1.26,1.25,1.2501,57244,1.2501,1.26,1.25,1.2501,57244,0.0,1.0
2025-06-06,1.27,1.345,1.2,1.2,8732,1.27,1.345,1.2,1.2,8732,0.0,1.0
2025-06-09,1.3351,1.3499,1.275,1.275,28050,1.3351,1.3499,1.275,1.275,28050,0.0,1.0
2025-06-10,1.37,1.37,1.35,1.35,13381,1.37,1.37,1.35,1.35,13381,0.0,1.0
2025-06-11,1.3138,1.3399,1.27,1.27,7480,1.3138,1.3399,1.27,1.27,7480,0.0,1.0
2025-06-12,1.31,1.3399,1.31,1.3399,3722,1.31,1.3399,1.31,1.3399,3722,0.0,1.0
2025-06-13,1.36,1.39,1.33,1.39,10883,1.36,1.39,1.33,1.39,10883,0.0,1.0
2025-06-16,1.3699,1.3699,1.34,1.34,4044,1.3699,1.3699,1.34,1.34,4044,0.0,1.0
2025-06-17,1.3466,1.3499,1.285,1.3,4453,1.3466,1.3499,1.285,1.3,4453,0.0,1.0
2025-06-18,1.3499,1.37,1.3499,1.35,9054,1.3499,1.37,1.3499,1.35,9054,0.0,1.0
2025-06-20,1.3648,1.3648,1.3424,1.3424,1270,1.3648,1.3648,1.3424,1.3424,1270,0.0,1.0
2025-06-23,1.36,1.37,1.3,1.36,7151,1.36,1.37,1.3,1.36,7151,0.0,1.0
2025-06-24,1.3599,1.37,1.3209,1.365,10705,1.3599,1.37,1.3209,1.365,10705,0.0,1.0
2025-06-25,1.37,1.39,1.325,1.39,63780,1.37,1.39,1.325,1.39,63780,0.0,1.0
2025-06-26,1.38,1.39,1.36,1.39,7311,1.38,1.39,1.36,1.39,7311,0.0,1.0
2025-06-27,1.36,1.4,1.35,1.38,33125,1.36,1.4,1.35,1.38,33125,0.0,1.0
2025-06-30,1.36,1.37,1.3594,1.37,2334,1.36,1.37,1.3594,1.37,2334,0.0,1.0
2025-07-01,1.35,1.36,1.35,1.36,579,1.35,1.36,1.35,1.36,579,0.0,1.0
2025-07-02,1.4,1.4,1.3247,1.3247,9155,1.4,1.4,1.3247,1.3247,9155,0.0,1.0
2025-07-03,1.41,1.41,1.37,1.37,8785,1.41,1.41,1.37,1.37,8785,0.0,1.0
2025-07-07,1.35,1.42,1.35,1.41,9942,1.35,1.42,1.35,1.41,9942,0.0,1.0
2025-07-08,1.39,1.4,1.3701,1.3701,17436,1.39,1.4,1.3701,1.3701,17436,0.0,1.0
2025-07-09,1.3999,1.3999,1.37,1.385,3288,1.3999,1.3999,1.37,1.385,3288,0.0,1.0
2025-07-10,1.415,1.42,1.385,1.39,10548,1.415,1.42,1.385,1.39,10548,0.0,1.0
2025-07-11,1.39,1.43,1.39,1.43,381,1.39,1.43,1.39,1.43,381,0.0,1.0
2025-07-14,1.4101,1.42,1.39,1.39,11135,1.4101,1.42,1.39,1.39,11135,0.0,1.0
2025-07-15,1.425,1.435,1.42,1.43,10676,1.425,1.435,1.42,1.43,10676,0.0,1.0
2025-07-16,1.4416,1.4416,1.415,1.415,7992,1.4416,1.4416,1.415,1.415,7992,0.0,1.0
2025-07-17,1.45,1.45,1.44,1.44,2699,1.45,1.45,1.44,1.44,2699,0.0,1.0
2025-07-18,1.45,1.45,1.45,1.45,122,1.45,1.45,1.45,1.45,122,0.0,1.0
2025-07-21,1.448,1.45,1.42,1.42,4213,1.448,1.45,1.42,1.42,4213,0.0,1.0
2025-07-22,1.45,1.45,1.44,1.44,5770,1.45,1.45,1.44,1.44,5770,0.0,1.0
2025-07-23,1.44,1.45,1.44,1.44,26081,1.44,1.45,1.44,1.44,26081,0.0,1.0
2025-07-24,1.44,1.44,1.44,1.44,67,1.44,1.44,1.44,1.44,67,0.0,1.0
2025-07-25,1.43,1.4352,1.4,1.42,11555,1.43,1.4352,1.4,1.42,11555,0.0,1.0
2025-07-28,1.49,1.51,1.4,1.4399,110927,1.49,1.51,1.4,1.4399,110927,0.0,1.0
2025-07-29,1.5,1.55,1.4686,1.5,70144,1.5,1.55,1.4686,1.5,70144,0.0,1.0
2025-07-30,1.49,1.5,1.477,1.5,29113,1.49,1.5,1.477,1.5,29113,0.0,1.0
2025-07-31,1.48,1.5,1.475,1.49,1376,1.48,1.5,1.475,1.49,1376,0.0,1.0
2025-08-01,1.48,1.5,1.47,1.5,1973,1.48,1.5,1.47,1.5,1973,0.0,1.0
2025-08-04,1.49,1.5,1.475,1.48,21040,1.49,1.5,1.475,1.48,21040,0.0,1.0
2025-08-05,1.5,1.5,1.475,1.49,42682,1.5,1.5,1.475,1.49,42682,0.0,1.0
2025-08-06,1.6,2.11,1.3501,1.5,256010,1.6,2.11,1.3501,1.5,256010,0.0,1.0
2025-08-07,1.625,1.63,1.47,1.56,33939,1.625,1.63,1.47,1.56,33939,0.0,1.0
2025-08-08,1.6872,1.7,1.6002,1.63,146798,1.6872,1.7,1.6002,1.63,146798,0.0,1.0
2025-08-11,1.72,1.8,1.675,1.68,115463,1.72,1.8,1.675,1.68,115463,0.0,1.0
2025-08-12,1.755,1.8291,1.7005,1.76,54801,1.755,1.8291,1.7005,1.76,54801,0.0,1.0
2025-08-13,1.77,1.82,1.76,1.82,54615,1.77,1.82,1.76,1.82,54615,0.0,1.0
2025-08-14,1.89,1.89,1.75,1.8,151358,1.89,1.89,1.75,1.8,151358,0.0,1.0
2025-08-15,1.8711,1.94,1.79,1.9,96207,1.8711,1.94,1.79,1.9,96207,0.0,1.0
2025-08-18,1.95,1.965,1.84,1.87,72925,1.95,1.965,1.84,1.87,72925,0.0,1.0
2025-08-19,1.84,1.94,1.82,1.9129,26865,1.84,1.94,1.82,1.9129,26865,0.0,1.0
2025-08-20,1.9,1.935,1.84,1.885,142182,1.9,1.935,1.84,1.885,142182,0.0,1.0
2025-08-21,1.92,1.94,1.9,1.92,89115,1.92,1.94,1.9,1.92,89115,0.0,1.0
2025-08-22,1.95,2.04,1.9,1.92,119422,1.95,2.04,1.9,1.92,119422,0.0,1.0
2025-08-25,2.01,2.03,1.97,1.99,53664,2.01,2.03,1.97,1.99,53664,0.0,1.0
2025-08-26,2.03,2.0375,1.995,2.03,64656,2.03,2.0375,1.995,2.03,64656,0.0,1.0
2025-08-27,2.035,2.05,2.0,2.0004,120733,2.035,2.05,2.0,2.0004,120733,0.0,1.0
2025-08-28,2.06,2.09,2.0,2.05,38700,2.06,2.09,2.0,2.05,38700,0.0,1.0
2025-08-29,2.07,2.09,2.047,2.09,45713,2.07,2.09,2.047,2.09,45713,0.0,1.0
2025-09-02,2.35,2.44,2.07,2.08,334564,2.35,2.44,2.07,2.08,334564,0.0,1.0
2025-09-03,2.295,2.405,2.26,2.38,67398,2.295,2.405,2.26,2.38,67398,0.0,1.0
2025-09-04,2.26,2.285,2.19,2.26,34345,2.26,2.285,2.19,2.26,34345,0.0,1.0
2025-09-05,2.26,2.3,2.21,2.21,26139,2.26,2.3,2.21,2.21,26139,0.0,1.0
2025-09-08,2.45,2.47,2.245,2.32,49229,2.45,2.47,2.245,2.32,49229,0.0,1.0
2025-09-09,2.48,2.48,2.3798,2.42,65851,2.48,2.48,2.3798,2.42,65851,0.0,1.0
2025-09-10,2.45,2.4741,2.3117,2.36,52415,2.45,2.4741,2.3117,2.36,52415,0.0,1.0
2025-09-11,2.47,2.47,2.3801,2.44,36146,2.47,2.47,2.3801,2.44,36146,0.0,1.0
2025-09-12,2.45,2.47,2.39,2.47,17568,2.45,2.47,2.39,2.47,17568,0.0,1.0
2025-09-15,2.49,2.49,2.46,2.47,35712,2.49,2.49,2.46,2.47,35712,0.0,1.0
2025-09-16,2.4782,2.49,2.42,2.49,5435,2.4782,2.49,2.42,2.49,5435,0.0,1.0
2025-09-17,2.4601,2.49,2.44,2.49,37892,2.4601,2.49,2.44,2.49,37892,0.0,1.0
2025-09-18,2.0901,2.49,2.08,2.49,125998,2.0901,2.49,2.08,2.49,125998,0.0,1.0
2025-09-19,2.1713,2.24,2.08,2.08,27779,2.1713,2.24,2.08,2.08,27779,0.0,1.0
2025-09-22,2.22,2.24,2.13,2.13,12055,2.22,2.24,2.13,2.13,12055,0.0,1.0
2025-09-23,2.26,2.275,2.24,2.24,3047,2.26,2.275,2.24,2.24,3047,0.0,1.0
2025-09-24,2.32,2.32,2.3,2.3,1266,2.32,2.32,2.3,2.3,1266,0.0,1.0
2025-09-25,2.44,2.44,2.2811,2.3646,17533,2.44,2.44,2.2811,2.3646,17533,0.0,1.0
2025-09-26,2.3762,2.45,2.2905,2.44,17865,2.3762,2.45,2.2905,2.44,17865,0.0,1.0
2025-09-29,2.34,2.43,2.3,2.39,20382,2.34,2.43,2.3,2.39,20382,0.0,1.0
2025-09-30,2.25,2.315,2.25,2.3,10939,2.25,2.315,2.25,2.3,10939,0.0,1.0
2025-10-01,2.27,2.2968,2.2,2.27,2480,2.27,2.2968,2.2,2.27,2480,0.0,1.0
2025-10-02,2.32,2.33,2.22,2.22,21275,2.32,2.33,2.22,2.22,21275,0.0,1.0
2025-10-03,2.295,2.36,2.25,2.36,5227,2.295,2.36,2.25,2.36,5227,0.0,1.0
2025-10-06,2.204,2.29,2.1601,2.24,25356,2.204,2.29,2.1601,2.24,25356,0.0,1.0
2025-10-07,2.14,2.24,2.14,2.19,11194,2.14,2.24,2.14,2.19,11194,0.0,1.0
2025-10-08,2.15,2.178,2.14,2.14,1551,2.15,2.178,2.14,2.14,1551,0.0,1.0
2025-10-09,2.16,2.2,2.1,2.1,7999,2.16,2.2,2.1,2.1,7999,0.0,1.0
2025-10-10,2.084,2.26,2.07,2.07,38421,2.084,2.26,2.07,2.07,38421,0.0,1.0
2025-10-13,2.27,2.29,2.14,2.17,57562,2.27,2.29,2.14,2.17,57562,0.0,1.0
2025-10-14,2.21,2.27,2.21,2.22,6731,2.21,2.27,2.21,2.22,6731,0.0,1.0
2025-10-15,2.114,2.2655,2.11,2.18,28069,2.114,2.2655,2.11,2.18,28069,0.0,1.0
2025-10-16,2.07,2.15,2.06,2.12,10346,2.07,2.15,2.06,2.12,10346,0.0,1.0
2025-10-17,2.086,2.1003,2.001,2.03,16646,2.086,2.1003,2.001,2.03,16646,0.0,1.0
2025-10-20,1.98,2.07,1.96,2.07,6534,1.98,2.07,1.96,2.07,6534,0.0,1.0
2025-10-21,1.88,1.95,1.8601,1.88,11683,1.88,1.95,1.8601,1.88,11683,0.0,1.0
2025-10-22,1.88,1.89,1.82,1.82,3114,1.88,1.89,1.82,1.82,3114,0.0,1.0
2025-10-23,1.85,1.85,1.85,1.85,312,1.85,1.85,1.85,1.85,312,0.0,1.0
2025-10-24,1.8501,1.99,1.8501,1.88,5091,1.8501,1.99,1.8501,1.88,5091,0.0,1.0
2025-10-27,1.78,1.81,1.76,1.81,9413,1.78,1.81,1.76,1.81,9413,0.0,1.0
2025-10-28,1.83,1.86,1.75,1.81,3299,1.83,1.86,1.75,1.81,3299,0.0,1.0
2025-10-29,1.82,1.8395,1.74,1.74,1784,1.82,1.8395,1.74,1.74,1784,0.0,1.0
2025-10-30,1.81,1.8375,1.76,1.76,2427,1.81,1.8375,1.76,1.76,2427,0.0,1.0
2025-10-31,1.75,1.85,1.75,1.85,9080,1.75,1.85,1.75,1.85,9080,0.0,1.0
2025-11-03,1.85,1.85,1.8,1.85,6445,1.85,1.85,1.8,1.85,6445,0.0,1.0
2025-11-04,1.92,2.01,1.85,2.0,16143,1.92,2.01,1.85,2.0,16143,0.0,1.0
2025-11-05,1.96,1.96,1.95,1.95,413,1.96,1.96,1.95,1.95,413,0.0,1.0
2025-11-06,1.8813,1.91,1.876,1.91,1848,1.8813,1.91,1.876,1.91,1848,0.0,1.0
2025-11-07,1.8491,1.85,1.8,1.85,6504,1.8491,1.85,1.8,1.85,6504,0.0,1.0
2025-11-10,1.87,1.88,1.75,1.75,4481,1.87,1.88,1.75,1.75,4481,0.0,1.0
2025-11-11,1.95,1.9745,1.9,1.95,4700,1.95,1.9745,1.9,1.95,4700,0.0,1.0
2025-11-12,1.9142,2.01,1.85,2.01,1252,1.9142,2.01,1.85,2.01,1252,0.0,1.0
2025-11-13,1.99,1.99,1.99,1.99,358,1.99,1.99,1.99,1.99,358,0.0,1.0
2025-11-14,1.885,1.94,1.885,1.91,3206,1.885,1.94,1.885,1.91,3206,0.0,1.0
2025-11-17,1.92,1.97,1.89,1.95,12361,1.92,1.97,1.89,1.95,12361,0.0,1.0
2025-11-18,1.93,1.95,1.83,1.83,4242,1.93,1.95,1.83,1.83,4242,0.0,1.0
2025-11-19,1.9,2.04,1.8901,2.04,4013,1.9,2.04,1.8901,2.04,4013,0.0,1.0
2025-11-20,1.81,1.9501,1.81,1.95,5635,1.81,1.9501,1.81,1.95,5635,0.0,1.0
2025-11-21,1.93,1.99,1.91,1.99,3091,1.93,1.99,1.91,1.99,3091,0.0,1.0
2025-11-24,1.85,1.91,1.74,1.74,19819,1.85,1.91,1.74,1.74,19819,0.0,1.0
2025-11-25,1.77,1.9689,1.77,1.77,12779,1.77,1.9689,1.77,1.77,12779,0.0,1.0
2025-11-26,1.888,1.89,1.8,1.86,7034,1.888,1.89,1.8,1.86,7034,0.0,1.0