date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-04-08,3.375,3.375,3.375,3.375,6200,1.15400624003372,1.15400624003372,1.15400624003372,1.15400624003372,18132.4842744252,0.0,1.0
1992-04-09,3.625,3.625,3.375,3.5,10200,1.23948818373992,1.23948818373992,1.15400624003372,1.19674721188682,29830.8612256673,0.0,1.0
1992-04-10,3.75,3.75,3.75,3.75,18500,1.28222915559303,1.28222915559303,1.28222915559303,1.28222915559303,54104.9933994943,0.0,1.0
1992-04-13,3.5,3.625,3.5,3.625,10000,1.19674721188682,1.23948818373992,1.19674721188682,1.23948818373992,29245.9423781052,0.0,1.0
1992-04-14,3.625,3.75,3.625,3.625,1900,1.23948818373992,1.28222915559303,1.23948818373992,1.23948818373992,5556.72905183999,0.0,1.0
1992-04-15,3.625,3.625,3.625,3.625,100,1.23948818373992,1.23948818373992,1.23948818373992,1.23948818373992,292.459423781052,0.0,1.0
1992-04-16,3.75,3.75,3.75,3.75,5000,1.28222915559303,1.28222915559303,1.28222915559303,1.28222915559303,14622.9711890525,0.0,1.0
1992-04-20,3.5,3.625,3.5,3.625,5600,1.19674721188682,1.23948818373992,1.19674721188682,1.23948818373992,16377.7277317389,0.0,1.0
1992-04-21,3.5,3.625,3.5,3.5,3600,1.19674721188682,1.23948818373992,1.19674721188682,1.19674721188682,10528.5392561179,0.0,1.0
1992-04-22,3.5,3.625,3.5,3.5,3300,1.19674721188682,1.23948818373992,1.19674721188682,1.19674721188682,9651.16098477472,0.0,1.0
1992-04-23,3.625,3.625,3.5,3.625,900,1.23948818373992,1.23948818373992,1.19674721188682,1.23948818373992,2632.13481402947,0.0,1.0
1992-04-24,3.625,3.625,3.625,3.625,3000,1.23948818373992,1.23948818373992,1.23948818373992,1.23948818373992,8773.78271343157,0.0,1.0
1992-04-27,3.625,3.625,3.625,3.625,200,1.23948818373992,1.23948818373992,1.23948818373992,1.23948818373992,584.918847562104,0.0,1.0
1992-04-28,3.625,3.625,3.5,3.5,900,1.23948818373992,1.23948818373992,1.19674721188682,1.19674721188682,2632.13481402947,0.0,1.0
1992-04-29,3.5,3.625,3.5,3.625,3200,1.19674721188682,1.23948818373992,1.19674721188682,1.23948818373992,9358.70156099367,0.0,1.0
1992-04-30,3.625,3.625,3.625,3.625,1500,1.23948818373992,1.23948818373992,1.23948818373992,1.23948818373992,4386.89135671578,0.0,1.0
1992-05-01,3.625,3.625,3.5,3.5,3200,1.23948818373992,1.23948818373992,1.19674721188682,1.19674721188682,9358.70156099367,0.0,1.0
1992-05-04,3.5,3.625,3.5,3.5,3800,1.19674721188682,1.23948818373992,1.19674721188682,1.19674721188682,11113.45810368,0.0,1.0
1992-05-05,3.5,3.5,3.5,3.5,1000,1.19674721188682,1.19674721188682,1.19674721188682,1.19674721188682,2924.59423781052,0.0,1.0
1992-05-06,3.5,3.5,3.5,3.5,3100,1.19674721188682,1.19674721188682,1.19674721188682,1.19674721188682,9066.24213721261,0.0,1.0
1992-05-07,3.375,3.5,3.375,3.5,1500,1.15400624003372,1.19674721188682,1.15400624003372,1.19674721188682,4386.89135671578,0.0,1.0
1992-05-08,3.375,3.375,3.375,3.375,1500,1.15400624003372,1.15400624003372,1.15400624003372,1.15400624003372,4386.89135671578,0.0,1.0
1992-05-11,3.5,3.5,3.5,3.5,200,1.19674721188682,1.19674721188682,1.19674721188682,1.19674721188682,584.918847562104,0.0,1.0
1992-05-12,3.5,3.5,3.5,3.5,1100,1.19674721188682,1.19674721188682,1.19674721188682,1.19674721188682,3217.05366159157,0.0,1.0
1992-05-13,3.375,3.375,3.375,3.375,2800,1.15400624003372,1.15400624003372,1.15400624003372,1.15400624003372,8188.86386586945,0.0,1.0
1992-05-14,3.125,3.25,3.125,3.25,7900,1.06852429632752,1.11126526818062,1.06852429632752,1.11126526818062,23104.2944787031,0.0,1.0
1992-05-15,3.125,3.125,3.125,3.125,3800,1.06852429632752,1.06852429632752,1.06852429632752,1.06852429632752,11113.45810368,0.0,1.0
1992-05-18,3.125,3.125,3.125,3.125,600,1.06852429632752,1.06852429632752,1.06852429632752,1.06852429632752,1754.75654268631,0.0,1.0
1992-05-19,3.25,3.25,3.125,3.25,3500,1.11126526818062,1.11126526818062,1.06852429632752,1.11126526818062,10236.0798323368,0.0,1.0
1992-05-20,3.125,3.25,3.125,3.125,3200,1.06852429632752,1.11126526818062,1.06852429632752,1.06852429632752,9358.70156099365,0.0,1.0
1992-05-21,3.25,3.25,3.25,3.25,2800,1.11126526818062,1.11126526818062,1.11126526818062,1.11126526818062,8188.86386586945,0.0,1.0
1992-05-22,3.0,3.25,3.0,3.25,1800,1.02578332447442,1.11126526818062,1.02578332447442,1.11126526818062,5264.26962805892,0.0,1.0
1992-05-26,3.125,3.125,3.0,3.0,3200,1.06852429632752,1.06852429632752,1.02578332447442,1.02578332447442,9358.70156099365,0.0,1.0
1992-05-27,3.125,3.25,3.0,3.0,4800,1.06852429632752,1.11126526818062,1.02578332447442,1.02578332447442,14038.0523414905,0.0,1.0
1992-05-28,3.13,3.13,3.13,3.13,0,1.07023393520165,1.07023393520165,1.07023393520165,1.07023393520165,0,0.0,1.0
1992-05-29,3.25,3.25,3.25,3.25,1000,1.11126526818062,1.11126526818062,1.11126526818062,1.11126526818062,2924.59423781052,0.0,1.0
1992-06-01,3.125,3.125,3.125,3.125,1300,1.06852429632752,1.06852429632752,1.06852429632752,1.06852429632752,3801.97250915367,0.0,1.0
1992-06-02,3.0,3.0,3.0,3.0,3400,1.02578332447442,1.02578332447442,1.02578332447442,1.02578332447442,9943.62040855574,0.0,1.0
1992-06-03,3.125,3.125,3.0,3.0,2800,1.06852429632752,1.06852429632752,1.02578332447442,1.02578332447442,8188.86386586944,0.0,1.0
1992-06-04,3.13,3.13,3.13,3.13,0,1.07023393520165,1.07023393520165,1.07023393520165,1.07023393520165,0,0.0,1.0
1992-06-05,3.125,3.125,3.125,3.125,100,1.06852429632752,1.06852429632752,1.06852429632752,1.06852429632752,292.459423781051,0.0,1.0
1992-06-08,3.125,3.125,3.0,3.0,900,1.06852429632752,1.06852429632752,1.02578332447442,1.02578332447442,2632.13481402946,0.0,1.0
1992-06-09,3.0,3.0,3.0,3.0,1100,1.02578332447442,1.02578332447442,1.02578332447442,1.02578332447442,3217.05366159156,0.0,1.0
1992-06-10,3.0,3.0,3.0,3.0,100,1.02578332447442,1.02578332447442,1.02578332447442,1.02578332447442,292.459423781051,0.0,1.0
1992-06-11,2.875,2.875,2.875,2.875,1100,0.983042352621319,0.983042352621319,0.983042352621319,0.983042352621319,3217.05366159156,0.0,1.0
1992-06-12,3.0,3.0,3.0,3.0,1000,1.02578332447442,1.02578332447442,1.02578332447442,1.02578332447442,2924.59423781051,0.0,1.0
1992-06-15,3.25,3.25,3.0,3.0,13300,1.11126526818062,1.11126526818062,1.02578332447442,1.02578332447442,38897.1033628799,0.0,1.0
1992-06-16,3.25,3.25,3.25,3.25,0,1.11126526818062,1.11126526818062,1.11126526818062,1.11126526818062,0,0.0,1.0
1992-06-17,3.125,3.125,3.125,3.125,400,1.06852429632752,1.06852429632752,1.06852429632752,1.06852429632752,1169.83769512421,0.0,1.0
1992-06-18,3.125,3.25,3.125,3.25,4000,1.06852429632752,1.11126526818062,1.06852429632752,1.11126526818062,11698.3769512421,0.0,1.0
1992-06-19,3.0,3.0,3.0,3.0,3800,1.02578332447442,1.02578332447442,1.02578332447442,1.02578332447442,11113.4581036799,0.0,1.0
1992-06-22,3.0,3.0,3.0,3.0,100,1.02578332447442,1.02578332447442,1.02578332447442,1.02578332447442,292.459423781051,0.0,1.0
1992-06-23,3.125,3.125,3.125,3.125,200,1.06852429632752,1.06852429632752,1.06852429632752,1.06852429632752,584.918847562103,0.0,1.0
1992-06-24,3.0,3.0,3.0,3.0,600,1.02578332447442,1.02578332447442,1.02578332447442,1.02578332447442,1754.75654268631,0.0,1.0
1992-06-25,3.0,3.0,3.0,3.0,0,1.02578332447442,1.02578332447442,1.02578332447442,1.02578332447442,0,0.0,1.0
1992-06-26,3.0,3.0,3.0,3.0,800,1.02578332447442,1.02578332447442,1.02578332447442,1.02578332447442,2339.67539024841,0.0,1.0
1992-06-29,3.125,3.125,3.125,3.125,4600,1.06852429632752,1.06852429632752,1.06852429632752,1.06852429632752,13453.1334939284,0.0,1.0
1992-06-30,3.13,3.13,3.13,3.13,0,1.07023393520165,1.07023393520165,1.07023393520165,1.07023393520165,0,0.0,1.0
1992-07-01,3.25,3.25,3.25,3.25,1000,1.11126526818062,1.11126526818062,1.11126526818062,1.11126526818062,2924.59423781052,0.0,1.0
1992-07-02,3.125,3.125,3.125,3.125,300,1.06852429632752,1.06852429632752,1.06852429632752,1.06852429632752,877.378271343154,0.0,1.0
1992-07-06,3.25,3.25,3.125,3.125,1000,1.11126526818062,1.11126526818062,1.06852429632752,1.06852429632752,2924.59423781052,0.0,1.0
1992-07-07,3.125,3.125,3.125,3.125,100,1.06852429632752,1.06852429632752,1.06852429632752,1.06852429632752,292.459423781051,0.0,1.0
1992-07-08,3.13,3.13,3.13,3.13,0,1.07023393520165,1.07023393520165,1.07023393520165,1.07023393520165,0,0.0,1.0
1992-07-09,3.125,3.125,3.125,3.125,1500,1.06852429632752,1.06852429632752,1.06852429632752,1.06852429632752,4386.89135671577,0.0,1.0
1992-07-10,3.13,3.13,3.13,3.13,0,1.07023393520165,1.07023393520165,1.07023393520165,1.07023393520165,0,0.0,1.0
1992-07-13,3.0,3.0,3.0,3.0,0,1.03041200076222,1.03041200076222,1.03041200076222,1.03041200076222,0,0.013537,1.0
1992-07-14,3.0,3.0,3.0,3.0,0,1.03041200076222,1.03041200076222,1.03041200076222,1.03041200076222,0,0.0,1.0
1992-07-15,3.0,3.0,3.0,3.0,3900,1.03041200076222,1.03041200076222,1.03041200076222,1.03041200076222,11354.6814200002,0.0,1.0
1992-07-16,2.875,2.875,2.875,2.875,100,0.987478167397131,0.987478167397131,0.987478167397131,0.987478167397131,291.145677435901,0.0,1.0
1992-07-17,2.875,3.0,2.875,3.0,9600,0.987478167397131,1.03041200076222,0.987478167397131,1.03041200076222,27949.9850338465,0.0,1.0
1992-07-20,2.875,2.875,2.75,2.75,3100,0.987478167397131,0.987478167397131,0.944544334032038,0.944544334032038,9025.51600051294,0.0,1.0
1992-07-21,2.875,2.875,2.875,2.875,3000,0.987478167397131,0.987478167397131,0.987478167397131,0.987478167397131,8734.37032307704,0.0,1.0
1992-07-22,2.875,3.0,2.875,3.0,800,0.987478167397131,1.03041200076222,0.987478167397131,1.03041200076222,2329.16541948721,0.0,1.0
1992-07-23,3.125,3.125,3.0,3.0,1500,1.07334583412732,1.07334583412732,1.03041200076222,1.03041200076222,4367.1851615385,0.0,1.0
1992-07-24,3.0,3.0,2.875,3.0,6200,1.03041200076222,1.03041200076222,0.987478167397131,1.03041200076222,18051.0320010259,0.0,1.0
1992-07-27,3.0,3.125,3.0,3.125,500,1.03041200076222,1.07334583412732,1.03041200076222,1.07334583412732,1455.72838717951,0.0,1.0
1992-07-28,2.875,2.875,2.875,2.875,700,0.987478167397131,0.987478167397131,0.987478167397131,0.987478167397131,2038.01974205131,0.0,1.0
1992-07-29,2.75,2.75,2.75,2.75,3000,0.944544334032038,0.944544334032038,0.944544334032038,0.944544334032038,8734.37032307704,0.0,1.0
1992-07-30,2.75,2.75,2.75,2.75,0,0.944544334032038,0.944544334032038,0.944544334032038,0.944544334032038,0,0.0,1.0
1992-07-31,2.875,2.875,2.875,2.875,2800,0.987478167397131,0.987478167397131,0.987478167397131,0.987478167397131,8152.07896820523,0.0,1.0
1992-08-03,2.88,2.88,2.88,2.88,0,0.989195520731735,0.989195520731735,0.989195520731735,0.989195520731735,0,0.0,1.0
1992-08-04,2.875,2.875,2.875,2.875,1400,0.987478167397131,0.987478167397131,0.987478167397131,0.987478167397131,4076.03948410262,0.0,1.0
1992-08-05,2.875,2.875,2.875,2.875,3400,0.987478167397131,0.987478167397131,0.987478167397131,0.987478167397131,9898.95303282064,0.0,1.0
1992-08-06,2.875,2.875,2.875,2.875,2900,0.987478167397131,0.987478167397131,0.987478167397131,0.987478167397131,8443.22464564114,0.0,1.0
1992-08-07,2.88,2.88,2.88,2.88,0,0.989195520731735,0.989195520731735,0.989195520731735,0.989195520731735,0,0.0,1.0
1992-08-10,2.875,2.875,2.875,2.875,1300,0.987478167397131,0.987478167397131,0.987478167397131,0.987478167397131,3784.89380666672,0.0,1.0
1992-08-11,2.875,2.875,2.875,2.875,300,0.987478167397131,0.987478167397131,0.987478167397131,0.987478167397131,873.437032307704,0.0,1.0
1992-08-12,3.0,3.0,3.0,3.0,8000,1.03041200076222,1.03041200076222,1.03041200076222,1.03041200076222,23291.6541948722,0.0,1.0
1992-08-13,2.875,2.875,2.875,2.875,400,0.987478167397131,0.987478167397131,0.987478167397131,0.987478167397131,1164.5827097436,0.0,1.0
1992-08-14,3.0,3.0,3.0,3.0,500,1.03041200076222,1.03041200076222,1.03041200076222,1.03041200076222,1455.72838717951,0.0,1.0
1992-08-17,3.0,3.0,3.0,3.0,0,1.03041200076222,1.03041200076222,1.03041200076222,1.03041200076222,0,0.0,1.0
1992-08-18,2.875,2.875,2.875,2.875,300,0.987478167397131,0.987478167397131,0.987478167397131,0.987478167397131,873.437032307704,0.0,1.0
1992-08-19,3.0,3.0,3.0,3.0,1600,1.03041200076222,1.03041200076222,1.03041200076222,1.03041200076222,4658.33083897444,0.0,1.0
1992-08-20,2.875,2.875,2.875,2.875,100,0.987478167397131,0.987478167397131,0.987478167397131,0.987478167397131,291.145677435901,0.0,1.0
1992-08-21,2.875,2.875,2.875,2.875,600,0.987478167397131,0.987478167397131,0.987478167397131,0.987478167397131,1746.87406461541,0.0,1.0
1992-08-24,2.875,2.875,2.875,2.875,2800,0.987478167397131,0.987478167397131,0.987478167397131,0.987478167397131,8152.07896820523,0.0,1.0
1992-08-25,2.75,2.75,2.75,2.75,7100,0.944544334032038,0.944544334032038,0.944544334032038,0.944544334032038,20671.343097949,0.0,1.0
1992-08-26,2.625,2.75,2.625,2.75,1000,0.901610500666946,0.944544334032038,0.901610500666946,0.944544334032038,2911.45677435901,0.0,1.0
1992-08-27,2.75,2.75,2.75,2.75,1100,0.944544334032038,0.944544334032038,0.944544334032038,0.944544334032038,3202.60245179491,0.0,1.0
1992-08-28,2.75,2.75,2.75,2.75,400,0.944544334032038,0.944544334032038,0.944544334032038,0.944544334032038,1164.58270974361,0.0,1.0
1992-08-31,2.875,2.875,2.75,2.75,6500,0.987478167397131,0.987478167397131,0.944544334032038,0.944544334032038,18924.4690333336,0.0,1.0
1992-09-01,2.875,3.0,2.875,3.0,400,0.987478167397131,1.03041200076222,0.987478167397131,1.03041200076222,1164.5827097436,0.0,1.0
1992-09-02,2.875,2.875,2.875,2.875,600,0.987478167397131,0.987478167397131,0.987478167397131,0.987478167397131,1746.87406461541,0.0,1.0
1992-09-03,3.0,3.0,2.875,2.875,2800,1.03041200076222,1.03041200076222,0.987478167397131,0.987478167397131,8152.07896820526,0.0,1.0
1992-09-04,2.875,3.0,2.875,3.0,1300,0.987478167397131,1.03041200076222,0.987478167397131,1.03041200076222,3784.89380666672,0.0,1.0
1992-09-08,2.813,2.875,2.813,2.875,1900,0.966182986048045,0.987478167397131,0.966182986048045,0.987478167397131,5531.76787128212,0.0,1.0
1992-09-09,2.813,2.875,2.813,2.875,500,0.966182986048045,0.987478167397131,0.966182986048045,0.987478167397131,1455.72838717951,0.0,1.0
1992-09-10,2.938,2.938,2.938,2.938,1000,1.00911681941314,1.00911681941314,1.00911681941314,1.00911681941314,2911.45677435901,0.0,1.0
1992-09-11,2.938,2.938,2.938,2.938,700,1.00911681941314,1.00911681941314,1.00911681941314,1.00911681941314,2038.0197420513,0.0,1.0
1992-09-14,3.0,3.0,2.938,3.0,3500,1.03041200076222,1.03041200076222,1.00911681941314,1.03041200076222,10190.0987102566,0.0,1.0
1992-09-15,2.938,2.938,2.938,2.938,300,1.00911681941314,1.00911681941314,1.00911681941314,1.00911681941314,873.437032307702,0.0,1.0
1992-09-16,2.938,2.938,2.938,2.938,200,1.00911681941314,1.00911681941314,1.00911681941314,1.00911681941314,582.291354871801,0.0,1.0
1992-09-17,2.875,2.875,2.875,2.875,3800,0.987478167397131,0.987478167397131,0.987478167397131,0.987478167397131,11063.5357425642,0.0,1.0
1992-09-18,2.875,2.875,2.875,2.875,300,0.987478167397131,0.987478167397131,0.987478167397131,0.987478167397131,873.437032307704,0.0,1.0
1992-09-21,2.88,2.88,2.88,2.88,0,0.989195520731735,0.989195520731735,0.989195520731735,0.989195520731735,0,0.0,1.0
1992-09-22,2.88,2.88,2.88,2.88,0,0.989195520731735,0.989195520731735,0.989195520731735,0.989195520731735,0,0.0,1.0
1992-09-23,2.875,2.875,2.875,2.875,8600,0.987478167397131,0.987478167397131,0.987478167397131,0.987478167397131,25038.5282594875,0.0,1.0
1992-09-24,2.875,2.875,2.813,2.813,1900,0.987478167397131,0.987478167397131,0.966182986048045,0.966182986048045,5531.76787128212,0.0,1.0
1992-09-25,2.75,2.75,2.75,2.75,400,0.944544334032038,0.944544334032038,0.944544334032038,0.944544334032038,1164.58270974361,0.0,1.0
1992-09-28,2.75,2.75,2.75,2.75,700,0.944544334032038,0.944544334032038,0.944544334032038,0.944544334032038,2038.01974205131,0.0,1.0
1992-09-29,2.75,2.75,2.75,2.75,3000,0.944544334032038,0.944544334032038,0.944544334032038,0.944544334032038,8734.37032307704,0.0,1.0
1992-09-30,2.688,2.75,2.688,2.75,7000,0.923249152682952,0.944544334032038,0.923249152682952,0.944544334032038,20380.1974205131,0.0,1.0
1992-10-01,2.625,2.625,2.625,2.625,9200,0.901610500666946,0.901610500666946,0.901610500666946,0.901610500666946,26785.4023241029,0.0,1.0
1992-10-02,2.5,2.688,2.5,2.688,24000,0.858676667301853,0.923249152682952,0.858676667301853,0.923249152682952,69874.9625846163,0.0,1.0
1992-10-05,2.5,2.5,2.5,2.5,6200,0.865650839193679,0.865650839193679,0.865650839193679,0.865650839193679,17905.6026959295,0.020305,1.0
1992-10-06,2.5,2.5,2.5,2.5,600,0.865650839193679,0.865650839193679,0.865650839193679,0.865650839193679,1732.80026089641,0.0,1.0
1992-10-07,2.5,2.625,2.5,2.625,18700,0.865650839193679,0.908933381153363,0.865650839193679,0.908933381153363,54005.6081312713,0.0,1.0
1992-10-08,2.625,2.625,2.5,2.625,17700,0.908933381153363,0.908933381153363,0.865650839193679,0.908933381153363,51117.607696444,0.0,1.0
1992-10-09,2.625,2.625,2.625,2.625,1200,0.908933381153363,0.908933381153363,0.908933381153363,0.908933381153363,3465.60052179281,0.0,1.0
1992-10-12,2.75,2.75,2.75,2.75,400,0.952215923113046,0.952215923113046,0.952215923113046,0.952215923113046,1155.20017393094,0.0,1.0
1992-10-13,2.625,2.625,2.625,2.625,100,0.908933381153363,0.908933381153363,0.908933381153363,0.908933381153363,288.800043482734,0.0,1.0
1992-10-14,2.625,2.625,2.625,2.625,1400,0.908933381153363,0.908933381153363,0.908933381153363,0.908933381153363,4043.20060875828,0.0,1.0
1992-10-15,2.63,2.63,2.63,2.63,0,0.91066468283175,0.91066468283175,0.91066468283175,0.91066468283175,0,0.0,1.0
1992-10-16,2.625,2.688,2.625,2.625,900,0.908933381153363,0.930747782301043,0.908933381153363,0.908933381153363,2599.20039134461,0.0,1.0
1992-10-19,2.625,2.625,2.625,2.625,3300,0.908933381153363,0.908933381153363,0.908933381153363,0.908933381153363,9530.40143493023,0.0,1.0
1992-10-20,2.563,2.688,2.563,2.688,1900,0.887465240341359,0.930747782301043,0.887465240341359,0.930747782301043,5487.20082617196,0.0,1.0
1992-10-21,2.56,2.56,2.56,2.56,0,0.886426459334327,0.886426459334327,0.886426459334327,0.886426459334327,0,0.0,1.0
1992-10-22,2.563,2.625,2.563,2.625,1500,0.887465240341359,0.908933381153363,0.887465240341359,0.908933381153363,4332.00065224102,0.0,1.0
1992-10-23,2.625,2.625,2.625,2.625,300,0.908933381153363,0.908933381153363,0.908933381153363,0.908933381153363,866.400130448203,0.0,1.0
1992-10-26,2.625,2.625,2.563,2.563,1800,0.908933381153363,0.908933381153363,0.887465240341359,0.887465240341359,5198.40078268922,0.0,1.0
1992-10-27,2.563,2.625,2.563,2.563,3400,0.887465240341359,0.908933381153363,0.887465240341359,0.887465240341359,9819.20147841298,0.0,1.0
1992-10-28,2.625,2.625,2.625,2.625,1600,0.908933381153363,0.908933381153363,0.908933381153363,0.908933381153363,4620.80069572375,0.0,1.0
1992-10-29,2.63,2.63,2.63,2.63,0,0.91066468283175,0.91066468283175,0.91066468283175,0.91066468283175,0,0.0,1.0
1992-10-30,2.625,2.625,2.625,2.625,1000,0.908933381153363,0.908933381153363,0.908933381153363,0.908933381153363,2888.00043482734,0.0,1.0
1992-11-02,2.75,2.75,2.625,2.625,3600,0.952215923113046,0.952215923113046,0.908933381153363,0.908933381153363,10396.8015653784,0.0,1.0
1992-11-03,2.75,2.75,2.75,2.75,0,0.952215923113046,0.952215923113046,0.952215923113046,0.952215923113046,0,0.0,1.0
1992-11-04,2.625,2.625,2.625,2.625,1000,0.908933381153363,0.908933381153363,0.908933381153363,0.908933381153363,2888.00043482734,0.0,1.0
1992-11-05,2.75,2.75,2.625,2.625,3400,0.952215923113046,0.952215923113046,0.908933381153363,0.908933381153363,9819.20147841298,0.0,1.0
1992-11-06,2.688,2.688,2.688,2.688,300,0.930747782301043,0.930747782301043,0.930747782301043,0.930747782301043,866.400130448204,0.0,1.0
1992-11-09,2.75,2.75,2.75,2.75,1000,0.952215923113046,0.952215923113046,0.952215923113046,0.952215923113046,2888.00043482735,0.0,1.0
1992-11-10,2.875,2.938,2.75,2.75,9200,0.99549846507273,1.01731286622041,0.952215923113046,0.952215923113046,26569.6040004116,0.0,1.0
1992-11-11,2.938,3.0,2.875,2.875,6000,1.01731286622041,1.03878100703241,0.99549846507273,0.99549846507273,17328.0026089641,0.0,1.0
1992-11-12,3.25,3.25,2.875,2.875,8800,1.12534609095178,1.12534609095178,0.99549846507273,0.99549846507273,25414.4038264807,0.0,1.0
1992-11-13,3.125,3.375,3.125,3.375,9200,1.0820635489921,1.16862863291147,1.0820635489921,1.16862863291147,26569.6040004115,0.0,1.0
1992-11-16,3.0,3.0,3.0,3.0,400,1.03878100703241,1.03878100703241,1.03878100703241,1.03878100703241,1155.20017393094,0.0,1.0
1992-11-17,2.875,3.0,2.875,3.0,1500,0.99549846507273,1.03878100703241,0.99549846507273,1.03878100703241,4332.00065224102,0.0,1.0
1992-11-18,2.75,2.75,2.75,2.75,2800,0.952215923113046,0.952215923113046,0.952215923113046,0.952215923113046,8086.40121751657,0.0,1.0
1992-11-19,2.75,2.75,2.75,2.75,200,0.952215923113046,0.952215923113046,0.952215923113046,0.952215923113046,577.600086965469,0.0,1.0
1992-11-20,2.813,2.875,2.75,2.75,1000,0.974030324260727,0.99549846507273,0.952215923113046,0.952215923113046,2888.00043482735,0.0,1.0
1992-11-23,2.813,2.813,2.813,2.813,300,0.974030324260727,0.974030324260727,0.974030324260727,0.974030324260727,866.400130448204,0.0,1.0
1992-11-24,2.938,2.938,2.813,2.813,2800,1.01731286622041,1.01731286622041,0.974030324260727,0.974030324260727,8086.40121751658,0.0,1.0
1992-11-25,3.063,3.063,3.0,3.0,1000,1.0605954081801,1.0605954081801,1.03878100703241,1.03878100703241,2888.00043482733,0.0,1.0
1992-11-27,3.06,3.06,3.06,3.06,0,1.05955662717306,1.05955662717306,1.05955662717306,1.05955662717306,0,0.0,1.0
1992-11-30,3.125,3.188,3.125,3.125,9300,1.0820635489921,1.10387795013978,1.0820635489921,1.0820635489921,26858.4040438943,0.0,1.0
1992-12-01,2.875,3.063,2.875,3.0,6100,0.99549846507273,1.0605954081801,0.99549846507273,1.03878100703241,17616.8026524468,0.0,1.0
1992-12-02,3.0,3.0,3.0,3.0,2800,1.03878100703241,1.03878100703241,1.03878100703241,1.03878100703241,8086.4012175166,0.0,1.0
1992-12-03,3.0,3.0,3.0,3.0,400,1.03878100703241,1.03878100703241,1.03878100703241,1.03878100703241,1155.20017393094,0.0,1.0
1992-12-04,3.0,3.0,3.0,3.0,600,1.03878100703241,1.03878100703241,1.03878100703241,1.03878100703241,1732.80026089641,0.0,1.0
1992-12-07,2.875,3.0,2.875,3.0,4400,0.99549846507273,1.03878100703241,0.99549846507273,1.03878100703241,12707.2019132403,0.0,1.0
1992-12-08,2.875,2.875,2.875,2.875,600,0.99549846507273,0.99549846507273,0.99549846507273,0.99549846507273,1732.80026089641,0.0,1.0
1992-12-09,2.875,2.875,2.688,2.875,1800,0.99549846507273,0.99549846507273,0.930747782301043,0.99549846507273,5198.40078268922,0.0,1.0
1992-12-10,2.875,2.875,2.875,2.875,200,0.99549846507273,0.99549846507273,0.99549846507273,0.99549846507273,577.600086965469,0.0,1.0
1992-12-11,2.75,2.75,2.75,2.75,600,0.952215923113046,0.952215923113046,0.952215923113046,0.952215923113046,1732.80026089641,0.0,1.0
1992-12-14,2.75,2.875,2.75,2.75,2800,0.952215923113046,0.99549846507273,0.952215923113046,0.952215923113046,8086.40121751657,0.0,1.0
1992-12-15,2.875,2.875,2.75,2.75,1800,0.99549846507273,0.99549846507273,0.952215923113046,0.952215923113046,5198.40078268922,0.0,1.0
1992-12-16,2.75,2.75,2.75,2.75,1300,0.952215923113046,0.952215923113046,0.952215923113046,0.952215923113046,3754.40056527555,0.0,1.0
1992-12-17,2.813,2.813,2.813,2.813,200,0.974030324260727,0.974030324260727,0.974030324260727,0.974030324260727,577.600086965469,0.0,1.0
1992-12-18,3.0,3.0,2.875,2.875,6800,1.03878100703241,1.03878100703241,0.99549846507273,0.99549846507273,19638.402956826,0.0,1.0
1992-12-21,2.875,2.875,2.875,2.875,500,0.99549846507273,0.99549846507273,0.99549846507273,0.99549846507273,1444.00021741367,0.0,1.0
1992-12-22,2.875,2.875,2.875,2.875,1400,0.99549846507273,0.99549846507273,0.99549846507273,0.99549846507273,4043.20060875828,0.0,1.0
1992-12-23,2.938,2.938,2.938,2.938,200,1.01731286622041,1.01731286622041,1.01731286622041,1.01731286622041,577.60008696547,0.0,1.0
1992-12-24,2.875,2.875,2.813,2.875,900,0.99549846507273,0.99549846507273,0.974030324260727,0.99549846507273,2599.20039134461,0.0,1.0
1992-12-28,2.688,2.75,2.688,2.75,4800,0.930747782301043,0.952215923113046,0.930747782301043,0.952215923113046,13862.4020871713,0.0,1.0
1992-12-29,2.75,2.75,2.688,2.688,6500,0.952215923113046,0.952215923113046,0.930747782301043,0.930747782301043,18772.0028263778,0.0,1.0
1992-12-30,2.75,2.813,2.688,2.75,5900,0.952215923113046,0.974030324260727,0.930747782301043,0.952215923113046,17039.2025654813,0.0,1.0
1992-12-31,2.75,2.75,2.75,2.75,0,0.952215923113046,0.952215923113046,0.952215923113046,0.952215923113046,0,0.0,1.0
1993-01-04,2.875,2.875,2.875,2.875,100,0.99549846507273,0.99549846507273,0.99549846507273,0.99549846507273,288.800043482735,0.0,1.0
1993-01-05,2.88,2.88,2.88,2.88,0,0.997229766751118,0.997229766751118,0.997229766751118,0.997229766751118,0,0.0,1.0
1993-01-06,2.88,2.88,2.88,2.88,0,0.997229766751118,0.997229766751118,0.997229766751118,0.997229766751118,0,0.0,1.0
1993-01-07,2.75,2.813,2.75,2.813,900,0.952215923113046,0.974030324260727,0.952215923113046,0.974030324260727,2599.20039134461,0.0,1.0
1993-01-08,2.875,2.875,2.875,2.875,200,0.99549846507273,0.99549846507273,0.99549846507273,0.99549846507273,577.600086965469,0.0,1.0
1993-01-11,2.75,2.75,2.75,2.75,1000,0.959246739228978,0.959246739228978,0.959246739228978,0.959246739228978,2866.83278403468,0.020305,1.0
1993-01-12,2.75,2.75,2.75,2.75,0,0.959246739228978,0.959246739228978,0.959246739228978,0.959246739228978,0,0.0,1.0
1993-01-13,2.75,2.75,2.75,2.75,100,0.959246739228978,0.959246739228978,0.959246739228978,0.959246739228978,286.683278403468,0.0,1.0
1993-01-14,2.875,2.875,2.875,2.875,1600,1.00284886373939,1.00284886373939,1.00284886373939,1.00284886373939,4586.93245445547,0.0,1.0
1993-01-15,2.75,2.75,2.75,2.75,200,0.959246739228978,0.959246739228978,0.959246739228978,0.959246739228978,573.366556806936,0.0,1.0
1993-01-18,2.75,2.75,2.75,2.75,500,0.959246739228978,0.959246739228978,0.959246739228978,0.959246739228978,1433.41639201734,0.0,1.0
1993-01-19,2.75,2.75,2.75,2.75,300,0.959246739228978,0.959246739228978,0.959246739228978,0.959246739228978,860.049835210404,0.0,1.0
1993-01-20,2.75,2.75,2.75,2.75,1900,0.959246739228978,0.959246739228978,0.959246739228978,0.959246739228978,5446.98228966589,0.0,1.0
1993-01-21,2.75,2.813,2.75,2.813,2900,0.959246739228978,0.981222209982223,0.959246739228978,0.981222209982223,8313.81507370057,0.0,1.0
1993-01-22,2.875,2.938,2.75,2.875,11400,1.00284886373939,1.02482433449263,0.959246739228978,1.00284886373939,32681.8937379952,0.0,1.0
1993-01-25,2.75,2.875,2.75,2.875,5800,0.959246739228978,1.00284886373939,0.959246739228978,1.00284886373939,16627.6301474011,0.0,1.0
1993-01-26,2.75,2.75,2.625,2.688,15700,0.959246739228978,0.959246739228978,0.91564461471857,0.937620085471815,45009.2747093445,0.0,1.0
1993-01-27,2.75,2.75,2.625,2.625,3700,0.959246739228978,0.959246739228978,0.91564461471857,0.91564461471857,10607.2813009283,0.0,1.0
1993-01-28,2.875,2.875,2.688,2.688,6800,1.00284886373939,1.00284886373939,0.937620085471815,0.937620085471815,19494.4629314358,0.0,1.0
1993-01-29,2.688,2.938,2.688,2.938,13300,0.937620085471815,1.02482433449263,0.937620085471815,1.02482433449263,38128.8760276613,0.0,1.0
1993-02-01,2.875,2.875,2.688,2.688,5700,1.00284886373939,1.00284886373939,0.937620085471815,0.937620085471815,16340.9468689976,0.0,1.0
1993-02-02,2.75,2.75,2.75,2.75,3000,0.959246739228978,0.959246739228978,0.959246739228978,0.959246739228978,8600.49835210404,0.0,1.0
1993-02-03,3.0,3.0,2.75,2.75,12100,1.04645098824979,1.04645098824979,0.959246739228978,0.959246739228978,34688.6766868198,0.0,1.0
1993-02-04,3.125,3.125,3.0,3.0,3800,1.0900531127602,1.0900531127602,1.04645098824979,1.04645098824979,10893.9645793318,0.0,1.0
1993-02-05,2.813,3.0,2.813,3.0,4600,0.981222209982223,1.04645098824979,0.981222209982223,1.04645098824979,13187.4308065595,0.0,1.0
1993-02-08,2.813,2.813,2.813,2.813,500,0.981222209982223,0.981222209982223,0.981222209982223,0.981222209982223,1433.41639201734,0.0,1.0
1993-02-09,2.875,2.875,2.875,2.875,1000,1.00284886373939,1.00284886373939,1.00284886373939,1.00284886373939,2866.83278403467,0.0,1.0
1993-02-10,2.938,3.25,2.875,3.125,20000,1.02482433449263,1.13365523727061,1.00284886373939,1.0900531127602,57336.6556806937,0.0,1.0
1993-02-11,3.188,3.188,2.938,3.0,5700,1.11202858351345,1.11202858351345,1.02482433449263,1.04645098824979,16340.9468689976,0.0,1.0
1993-02-12,3.188,3.188,3.063,3.188,9200,1.11202858351345,1.11202858351345,1.06842645900304,1.11202858351345,26374.861613119,0.0,1.0
1993-02-16,3.063,3.063,2.938,2.938,6500,1.06842645900304,1.06842645900304,1.02482433449263,1.02482433449263,18634.4130962254,0.0,1.0
1993-02-17,3.0,3.0,2.938,2.938,1300,1.04645098824979,1.04645098824979,1.02482433449263,1.02482433449263,3726.8826192451,0.0,1.0
1993-02-18,2.813,2.875,2.75,2.875,10600,0.981222209982223,1.00284886373939,0.959246739228978,1.00284886373939,30388.4275107676,0.0,1.0
1993-02-19,2.875,2.938,2.813,2.938,6100,1.00284886373939,1.02482433449263,0.981222209982223,1.02482433449263,17487.6799826115,0.0,1.0
1993-02-22,2.875,3.0,2.875,3.0,900,1.00284886373939,1.04645098824979,1.00284886373939,1.04645098824979,2580.1495056312,0.0,1.0
1993-02-23,2.75,2.875,2.75,2.875,10000,0.959246739228978,1.00284886373939,0.959246739228978,1.00284886373939,28668.3278403468,0.0,1.0
1993-02-24,2.875,2.875,2.75,2.75,1300,1.00284886373939,1.00284886373939,0.959246739228978,0.959246739228978,3726.88261924507,0.0,1.0
1993-02-25,2.875,2.875,2.875,2.875,500,1.00284886373939,1.00284886373939,1.00284886373939,1.00284886373939,1433.41639201733,0.0,1.0
1993-02-26,2.88,2.88,2.88,2.88,0,1.0045929487198,1.0045929487198,1.0045929487198,1.0045929487198,0,0.0,1.0
1993-03-01,2.88,2.88,2.88,2.88,0,1.0045929487198,1.0045929487198,1.0045929487198,1.0045929487198,0,0.0,1.0
1993-03-02,2.875,2.875,2.875,2.875,1500,1.00284886373939,1.00284886373939,1.00284886373939,1.00284886373939,4300.249176052,0.0,1.0
1993-03-03,2.813,2.813,2.813,2.813,100,0.981222209982223,0.981222209982223,0.981222209982223,0.981222209982223,286.683278403468,0.0,1.0
1993-03-04,2.875,2.875,2.875,2.875,1000,1.00284886373939,1.00284886373939,1.00284886373939,1.00284886373939,2866.83278403467,0.0,1.0
1993-03-05,2.875,2.875,2.875,2.875,200,1.00284886373939,1.00284886373939,1.00284886373939,1.00284886373939,573.366556806934,0.0,1.0
1993-03-08,2.813,2.813,2.813,2.813,1000,0.981222209982223,0.981222209982223,0.981222209982223,0.981222209982223,2866.83278403468,0.0,1.0
1993-03-09,2.875,2.875,2.875,2.875,700,1.00284886373939,1.00284886373939,1.00284886373939,1.00284886373939,2006.78294882427,0.0,1.0
1993-03-10,3.0,3.0,2.875,2.875,7900,1.04645098824979,1.04645098824979,1.00284886373939,1.00284886373939,22647.9789938741,0.0,1.0
1993-03-11,3.0,3.0,3.0,3.0,2800,1.04645098824979,1.04645098824979,1.04645098824979,1.04645098824979,8027.13179529714,0.0,1.0
1993-03-12,3.0,3.0,3.0,3.0,0,1.04645098824979,1.04645098824979,1.04645098824979,1.04645098824979,0,0.0,1.0
1993-03-15,3.0,3.125,3.0,3.125,3100,1.04645098824979,1.0900531127602,1.04645098824979,1.0900531127602,8887.18163050754,0.0,1.0
1993-03-16,3.0,3.0,3.0,3.0,0,1.04645098824979,1.04645098824979,1.04645098824979,1.04645098824979,0,0.0,1.0
1993-03-17,3.0,3.0,3.0,3.0,0,1.04645098824979,1.04645098824979,1.04645098824979,1.04645098824979,0,0.0,1.0
1993-03-18,3.125,3.125,3.125,3.125,500,1.0900531127602,1.0900531127602,1.0900531127602,1.0900531127602,1433.41639201734,0.0,1.0
1993-03-19,3.125,3.125,3.0,3.0,1300,1.0900531127602,1.0900531127602,1.04645098824979,1.04645098824979,3726.88261924509,0.0,1.0
1993-03-22,3.0,3.0,3.0,3.0,700,1.04645098824979,1.04645098824979,1.04645098824979,1.04645098824979,2006.78294882428,0.0,1.0
1993-03-23,3.0,3.125,3.0,3.125,500,1.04645098824979,1.0900531127602,1.04645098824979,1.0900531127602,1433.41639201735,0.0,1.0
1993-03-24,3.0,3.125,3.0,3.0,3500,1.04645098824979,1.0900531127602,1.04645098824979,1.04645098824979,10033.9147441214,0.0,1.0
1993-03-25,3.125,3.125,2.938,2.938,6000,1.0900531127602,1.0900531127602,1.02482433449263,1.02482433449263,17200.9967042081,0.0,1.0
1993-03-26,3.13,3.13,3.13,3.13,0,1.09179719774062,1.09179719774062,1.09179719774062,1.09179719774062,0,0.0,1.0
1993-03-29,3.0,3.0,3.0,3.0,200,1.04645098824979,1.04645098824979,1.04645098824979,1.04645098824979,573.366556806938,0.0,1.0
1993-03-30,3.125,3.125,3.0,3.0,800,1.0900531127602,1.0900531127602,1.04645098824979,1.04645098824979,2293.46622722775,0.0,1.0
1993-03-31,3.125,3.125,3.125,3.125,100,1.0900531127602,1.0900531127602,1.0900531127602,1.0900531127602,286.683278403469,0.0,1.0
1993-04-01,3.25,3.25,3.25,3.25,1200,1.13365523727061,1.13365523727061,1.13365523727061,1.13365523727061,3440.19934084162,0.0,1.0
1993-04-02,3.0,3.063,3.0,3.063,800,1.05388776660629,1.07601940970502,1.05388776660629,1.07601940970502,2277.28234072631,0.02132,1.0
1993-04-05,3.0,3.0,3.0,3.0,0,1.05388776660629,1.05388776660629,1.05388776660629,1.05388776660629,0,0.0,1.0
1993-04-06,3.0,3.0,3.0,3.0,900,1.05388776660629,1.05388776660629,1.05388776660629,1.05388776660629,2561.9426333171,0.0,1.0
1993-04-07,3.0,3.0,3.0,3.0,400,1.05388776660629,1.05388776660629,1.05388776660629,1.05388776660629,1138.64117036316,0.0,1.0
1993-04-08,3.0,3.0,3.0,3.0,0,1.05388776660629,1.05388776660629,1.05388776660629,1.05388776660629,0,0.0,1.0
1993-04-12,3.0,3.0,3.0,3.0,0,1.05388776660629,1.05388776660629,1.05388776660629,1.05388776660629,0,0.0,1.0
1993-04-13,3.0,3.0,3.0,3.0,0,1.05388776660629,1.05388776660629,1.05388776660629,1.05388776660629,0,0.0,1.0
1993-04-14,3.063,3.125,3.0,3.0,9000,1.07601940970502,1.09779975688155,1.05388776660629,1.05388776660629,25619.4263331711,0.0,1.0
1993-04-15,3.06,3.06,3.06,3.06,0,1.07496552193841,1.07496552193841,1.07496552193841,1.07496552193841,0,0.0,1.0
1993-04-16,3.0,3.063,3.0,3.063,800,1.05388776660629,1.07601940970502,1.05388776660629,1.07601940970502,2277.28234072631,0.0,1.0
1993-04-19,3.125,3.125,3.125,3.125,500,1.09779975688155,1.09779975688155,1.09779975688155,1.09779975688155,1423.30146295395,0.0,1.0
1993-04-20,3.13,3.13,3.13,3.13,0,1.09955623649256,1.09955623649256,1.09955623649256,1.09955623649256,0,0.0,1.0
1993-04-21,3.0,3.0,3.0,3.0,1200,1.05388776660629,1.05388776660629,1.05388776660629,1.05388776660629,3415.92351108947,0.0,1.0
1993-04-22,3.0,3.0,3.0,3.0,200,1.05388776660629,1.05388776660629,1.05388776660629,1.05388776660629,569.320585181579,0.0,1.0
1993-04-23,3.0,3.0,3.0,3.0,0,1.05388776660629,1.05388776660629,1.05388776660629,1.05388776660629,0,0.0,1.0
1993-04-26,3.0,3.0,3.0,3.0,0,1.05388776660629,1.05388776660629,1.05388776660629,1.05388776660629,0,0.0,1.0
1993-04-27,3.0,3.0,3.0,3.0,0,1.05388776660629,1.05388776660629,1.05388776660629,1.05388776660629,0,0.0,1.0
1993-04-28,3.0,3.0,3.0,3.0,0,1.05388776660629,1.05388776660629,1.05388776660629,1.05388776660629,0,0.0,1.0
1993-04-29,3.0,3.0,3.0,3.0,0,1.05388776660629,1.05388776660629,1.05388776660629,1.05388776660629,0,0.0,1.0
1993-04-30,3.0,3.0,3.0,3.0,1000,1.05388776660629,1.05388776660629,1.05388776660629,1.05388776660629,2846.60292590789,0.0,1.0
1993-05-03,3.0,3.0,3.0,3.0,600,1.05388776660629,1.05388776660629,1.05388776660629,1.05388776660629,1707.96175554474,0.0,1.0
1993-05-04,3.0,3.0,3.0,3.0,0,1.05388776660629,1.05388776660629,1.05388776660629,1.05388776660629,0,0.0,1.0
1993-05-05,3.0,3.0,3.0,3.0,1900,1.05388776660629,1.05388776660629,1.05388776660629,1.05388776660629,5408.545559225,0.0,1.0
1993-05-06,3.0,3.0,3.0,3.0,0,1.05388776660629,1.05388776660629,1.05388776660629,1.05388776660629,0,0.0,1.0
1993-05-07,3.0,3.0,3.0,3.0,0,1.05388776660629,1.05388776660629,1.05388776660629,1.05388776660629,0,0.0,1.0
1993-05-10,3.0,3.0,3.0,3.0,0,1.05388776660629,1.05388776660629,1.05388776660629,1.05388776660629,0,0.0,1.0
1993-05-11,2.938,3.0,2.938,3.0,5000,1.03210741942976,1.05388776660629,1.03210741942976,1.05388776660629,14233.0146295395,0.0,1.0
1993-05-12,2.938,3.0,2.938,2.938,1600,1.03210741942976,1.05388776660629,1.03210741942976,1.03210741942976,4554.56468145263,0.0,1.0
1993-05-13,3.0,3.0,2.938,2.938,700,1.05388776660629,1.05388776660629,1.03210741942976,1.03210741942976,1992.62204813553,0.0,1.0
1993-05-14,3.0,3.0,3.0,3.0,0,1.05388776660629,1.05388776660629,1.05388776660629,1.05388776660629,0,0.0,1.0
1993-05-17,3.0,3.0,2.875,2.938,7400,1.05388776660629,1.05388776660629,1.00997577633103,1.03210741942976,21064.8616517184,0.0,1.0
1993-05-18,3.0,3.0,3.0,3.0,3000,1.05388776660629,1.05388776660629,1.05388776660629,1.05388776660629,8539.80877772368,0.0,1.0
1993-05-19,3.0,3.0,3.0,3.0,0,1.05388776660629,1.05388776660629,1.05388776660629,1.05388776660629,0,0.0,1.0
1993-05-20,3.0,3.125,3.0,3.125,6700,1.05388776660629,1.09779975688155,1.05388776660629,1.09779975688155,19072.2396035829,0.0,1.0
1993-05-21,3.125,3.125,3.0,3.0,2800,1.09779975688155,1.09779975688155,1.05388776660629,1.05388776660629,7970.48819254212,0.0,1.0
1993-05-24,3.0,3.0,3.0,3.0,2700,1.05388776660629,1.05388776660629,1.05388776660629,1.05388776660629,7685.82789995131,0.0,1.0
1993-05-25,2.938,3.0,2.938,2.938,7600,1.03210741942976,1.05388776660629,1.03210741942976,1.03210741942976,21634.1822369,0.0,1.0
1993-05-26,3.0,3.0,3.0,3.0,9400,1.05388776660629,1.05388776660629,1.05388776660629,1.05388776660629,26758.0675035342,0.0,1.0
1993-05-27,3.0,3.0,3.0,3.0,300,1.05388776660629,1.05388776660629,1.05388776660629,1.05388776660629,853.980877772368,0.0,1.0
1993-05-28,2.938,2.938,2.938,2.938,900,1.03210741942976,1.03210741942976,1.03210741942976,1.03210741942976,2561.9426333171,0.0,1.0
1993-06-01,3.125,3.125,3.0,3.0,5400,1.09779975688155,1.09779975688155,1.05388776660629,1.05388776660629,15371.6557999027,0.0,1.0
1993-06-02,3.0,3.0,3.0,3.0,1000,1.05388776660629,1.05388776660629,1.05388776660629,1.05388776660629,2846.60292590789,0.0,1.0
1993-06-03,3.0,3.0,3.0,3.0,0,1.05388776660629,1.05388776660629,1.05388776660629,1.05388776660629,0,0.0,1.0
1993-06-04,3.063,3.063,3.063,3.063,3700,1.07601940970502,1.07601940970502,1.07601940970502,1.07601940970502,10532.4308258592,0.0,1.0
1993-06-07,3.063,3.063,3.063,3.063,1400,1.07601940970502,1.07601940970502,1.07601940970502,1.07601940970502,3985.24409627106,0.0,1.0
1993-06-08,3.125,3.25,3.063,3.125,5400,1.09779975688155,1.14171174715681,1.07601940970502,1.09779975688155,15371.6557999027,0.0,1.0
1993-06-09,3.125,3.125,3.125,3.125,1500,1.09779975688155,1.09779975688155,1.09779975688155,1.09779975688155,4269.90438886185,0.0,1.0
1993-06-10,3.125,3.125,3.125,3.125,800,1.09779975688155,1.09779975688155,1.09779975688155,1.09779975688155,2277.28234072632,0.0,1.0
1993-06-11,3.188,3.188,3.188,3.188,9400,1.11993139998028,1.11993139998028,1.11993139998028,1.11993139998028,26758.0675035343,0.0,1.0
1993-06-14,3.125,3.25,3.125,3.25,3500,1.09779975688155,1.14171174715681,1.09779975688155,1.14171174715681,9963.11024067764,0.0,1.0
1993-06-15,3.125,3.25,3.125,3.25,1800,1.09779975688155,1.14171174715681,1.09779975688155,1.14171174715681,5123.88526663422,0.0,1.0
1993-06-16,3.125,3.125,3.125,3.125,3100,1.09779975688155,1.09779975688155,1.09779975688155,1.09779975688155,8824.46907031449,0.0,1.0
1993-06-17,3.063,3.125,3.063,3.063,3700,1.07601940970502,1.09779975688155,1.07601940970502,1.07601940970502,10532.4308258592,0.0,1.0
1993-06-18,3.125,3.125,3.125,3.125,1000,1.09779975688155,1.09779975688155,1.09779975688155,1.09779975688155,2846.6029259079,0.0,1.0
1993-06-21,3.125,3.125,3.125,3.125,500,1.09779975688155,1.09779975688155,1.09779975688155,1.09779975688155,1423.30146295395,0.0,1.0
1993-06-22,3.25,3.25,3.063,3.063,10000,1.14171174715681,1.14171174715681,1.07601940970502,1.07601940970502,28466.029259079,0.0,1.0
1993-06-23,3.438,3.5,3.375,3.375,1900,1.20775538053081,1.22953572770734,1.18562373743207,1.18562373743207,5408.54555922499,0.0,1.0
1993-06-24,3.5,3.625,3.438,3.438,21400,1.22953572770734,1.2734477179826,1.20775538053081,1.20775538053081,60917.3026144288,0.0,1.0
1993-06-25,4.0,4.0,3.5,3.5,38300,1.40518368880839,1.40518368880839,1.22953572770734,1.22953572770734,109024.892062272,0.0,1.0
1993-06-28,4.125,4.125,3.875,3.875,31200,1.44909567908365,1.44909567908365,1.36127169853312,1.36127169853312,88814.0112883262,0.0,1.0
1993-06-29,4.25,4.375,4.125,4.125,36000,1.49300766935891,1.53691965963417,1.44909567908365,1.44909567908365,102477.705332684,0.0,1.0
1993-06-30,4.125,4.125,4.0,4.125,14700,1.44909567908365,1.44909567908365,1.40518368880839,1.44909567908365,41845.063010846,0.0,1.0
1993-07-01,4.125,4.125,3.875,4.0,14800,1.44909567908365,1.44909567908365,1.36127169853312,1.40518368880839,42129.7233034368,0.0,1.0
1993-07-02,3.875,4.0,3.875,4.0,3800,1.36127169853312,1.40518368880839,1.36127169853312,1.40518368880839,10817.09111845,0.0,1.0
1993-07-06,4.0,4.063,3.938,4.0,20200,1.40518368880839,1.42731533190712,1.38340334163186,1.40518368880839,57501.3791033393,0.0,1.0
1993-07-07,4.063,4.063,3.875,4.0,5000,1.42731533190712,1.42731533190712,1.36127169853312,1.40518368880839,14233.0146295395,0.0,1.0
1993-07-08,4.0,4.125,3.875,4.0,20600,1.40518368880839,1.44909567908365,1.36127169853312,1.40518368880839,58640.0202737025,0.0,1.0
1993-07-09,4.125,4.25,4.0,4.0,9300,1.44909567908365,1.49300766935891,1.40518368880839,1.40518368880839,26473.4072109434,0.0,1.0
1993-07-12,4.0,4.0,4.0,4.0,3400,1.41267331786973,1.41267331786973,1.41267331786973,1.41267331786973,9627.13730624459,0.02132,1.0
1993-07-13,4.125,4.125,4.0,4.0,4800,1.45681935905316,1.45681935905316,1.41267331786973,1.41267331786973,13591.2526676394,0.0,1.0
1993-07-14,4.25,4.25,4.25,4.25,7000,1.50096540023659,1.50096540023659,1.50096540023659,1.50096540023659,19820.5768069741,0.0,1.0
1993-07-15,4.5,4.5,4.125,4.125,10000,1.58925748260345,1.58925748260345,1.45681935905316,1.45681935905316,28315.1097242487,0.0,1.0
1993-07-16,4.563,4.563,4.313,4.5,28600,1.6115070873599,1.6115070873599,1.52321500499304,1.58925748260345,80981.2138113513,0.0,1.0
1993-07-19,4.5,4.563,4.438,4.438,14700,1.58925748260345,1.6115070873599,1.56736104617647,1.56736104617647,41623.2112946456,0.0,1.0
1993-07-20,4.5,4.5,4.375,4.5,5400,1.58925748260345,1.58925748260345,1.54511144142002,1.58925748260345,15290.1592510943,0.0,1.0
1993-07-21,4.375,4.375,4.25,4.375,14800,1.54511144142002,1.54511144142002,1.50096540023659,1.54511144142002,41906.3623918881,0.0,1.0
1993-07-22,4.25,4.25,4.25,4.25,800,1.50096540023659,1.50096540023659,1.50096540023659,1.50096540023659,2265.2087779399,0.0,1.0
1993-07-23,4.188,4.188,4.125,4.125,1300,1.47906896380961,1.47906896380961,1.45681935905316,1.45681935905316,3680.96426415234,0.0,1.0
1993-07-26,4.0,4.125,4.0,4.125,6800,1.41267331786973,1.45681935905316,1.41267331786973,1.45681935905316,19254.2746124892,0.0,1.0
1993-07-27,4.125,4.125,4.125,4.125,1000,1.45681935905316,1.45681935905316,1.45681935905316,1.45681935905316,2831.51097242488,0.0,1.0
1993-07-28,4.125,4.25,4.125,4.125,15400,1.45681935905316,1.50096540023659,1.45681935905316,1.45681935905316,43605.2689753431,0.0,1.0
1993-07-29,4.0,4.0,4.0,4.0,3700,1.41267331786973,1.41267331786973,1.41267331786973,1.41267331786973,10476.5905979721,0.0,1.0
1993-07-30,4.0,4.0,4.0,4.0,0,1.41267331786973,1.41267331786973,1.41267331786973,1.41267331786973,0,0.0,1.0
1993-08-02,4.125,4.125,4.0,4.0,10100,1.45681935905316,1.45681935905316,1.41267331786973,1.41267331786973,28598.2608214913,0.0,1.0
1993-08-03,4.125,4.125,4.125,4.125,3200,1.45681935905316,1.45681935905316,1.45681935905316,1.45681935905316,9060.83511175961,0.0,1.0
1993-08-04,4.0,4.125,4.0,4.125,3400,1.41267331786973,1.45681935905316,1.41267331786973,1.45681935905316,9627.13730624459,0.0,1.0
1993-08-05,4.0,4.0,4.0,4.0,1000,1.41267331786973,1.41267331786973,1.41267331786973,1.41267331786973,2831.51097242488,0.0,1.0
1993-08-06,4.0,4.0,4.0,4.0,1300,1.41267331786973,1.41267331786973,1.41267331786973,1.41267331786973,3680.96426415234,0.0,1.0
1993-08-09,4.125,4.125,4.0,4.0,2800,1.45681935905316,1.45681935905316,1.41267331786973,1.41267331786973,7928.23072278966,0.0,1.0
1993-08-10,4.125,4.125,4.125,4.125,3500,1.45681935905316,1.45681935905316,1.45681935905316,1.45681935905316,9910.28840348707,0.0,1.0
1993-08-11,4.125,4.188,4.125,4.188,1500,1.45681935905316,1.47906896380961,1.45681935905316,1.47906896380961,4247.26645863732,0.0,1.0
1993-08-12,4.375,4.375,4.25,4.25,9800,1.54511144142002,1.54511144142002,1.50096540023659,1.50096540023659,27748.8075297638,0.0,1.0
1993-08-13,4.375,4.375,4.25,4.25,1100,1.54511144142002,1.54511144142002,1.50096540023659,1.50096540023659,3114.66206966736,0.0,1.0
1993-08-16,4.25,4.25,4.25,4.25,1600,1.50096540023659,1.50096540023659,1.50096540023659,1.50096540023659,4530.4175558798,0.0,1.0
1993-08-17,4.125,4.375,4.125,4.25,3800,1.45681935905316,1.54511144142002,1.45681935905316,1.50096540023659,10759.7416952145,0.0,1.0
1993-08-18,4.063,4.125,4.063,4.125,1900,1.43492292262618,1.45681935905316,1.43492292262618,1.45681935905316,5379.87084760726,0.0,1.0
1993-08-19,4.125,4.125,4.0,4.0,1600,1.45681935905316,1.45681935905316,1.41267331786973,1.41267331786973,4530.4175558798,0.0,1.0
1993-08-20,4.12,4.12,4.12,4.12,0,1.45505351740583,1.45505351740583,1.45505351740583,1.45505351740583,0,0.0,1.0
1993-08-23,4.0,4.0,4.0,4.0,3300,1.41267331786973,1.41267331786973,1.41267331786973,1.41267331786973,9343.9862090021,0.0,1.0
1993-08-24,4.0,4.0,4.0,4.0,1500,1.41267331786973,1.41267331786973,1.41267331786973,1.41267331786973,4247.26645863732,0.0,1.0
1993-08-25,4.0,4.0,4.0,4.0,3400,1.41267331786973,1.41267331786973,1.41267331786973,1.41267331786973,9627.13730624459,0.0,1.0
1993-08-26,4.125,4.125,4.0,4.0,700,1.45681935905316,1.45681935905316,1.41267331786973,1.41267331786973,1982.05768069741,0.0,1.0
1993-08-27,4.0,4.0,4.0,4.0,1100,1.41267331786973,1.41267331786973,1.41267331786973,1.41267331786973,3114.66206966737,0.0,1.0
1993-08-30,4.0,4.0,4.0,4.0,3000,1.41267331786973,1.41267331786973,1.41267331786973,1.41267331786973,8494.53291727464,0.0,1.0
1993-08-31,4.0,4.125,4.0,4.125,1100,1.41267331786973,1.45681935905316,1.41267331786973,1.45681935905316,3114.66206966737,0.0,1.0
1993-09-01,4.0,4.0,4.0,4.0,200,1.41267331786973,1.41267331786973,1.41267331786973,1.41267331786973,566.302194484976,0.0,1.0
1993-09-02,4.125,4.125,3.75,3.875,5700,1.45681935905316,1.45681935905316,1.32438123550288,1.3685272766863,16139.6125428218,0.0,1.0
1993-09-03,3.938,4.0,3.938,4.0,1300,1.39077688144275,1.41267331786973,1.39077688144275,1.41267331786973,3680.96426415234,0.0,1.0
1993-09-07,4.0,4.0,4.0,4.0,1000,1.41267331786973,1.41267331786973,1.41267331786973,1.41267331786973,2831.51097242488,0.0,1.0
1993-09-08,3.875,3.938,3.875,3.938,1500,1.3685272766863,1.39077688144275,1.3685272766863,1.39077688144275,4247.26645863732,0.0,1.0
1993-09-09,3.75,3.875,3.75,3.75,2800,1.32438123550288,1.3685272766863,1.32438123550288,1.32438123550288,7928.23072278961,0.0,1.0
1993-09-10,3.75,3.75,3.75,3.75,0,1.32438123550288,1.32438123550288,1.32438123550288,1.32438123550288,0,0.0,1.0
1993-09-13,3.75,3.75,3.625,3.75,6800,1.32438123550288,1.32438123550288,1.28023519431945,1.32438123550288,19254.2746124891,0.0,1.0
1993-09-14,3.875,3.875,3.625,3.625,5500,1.3685272766863,1.3685272766863,1.28023519431945,1.28023519431945,15573.3103483368,0.0,1.0
1993-09-15,3.75,3.875,3.75,3.875,500,1.32438123550288,1.3685272766863,1.32438123550288,1.3685272766863,1415.75548621243,0.0,1.0
1993-09-16,3.75,3.75,3.75,3.75,200,1.32438123550288,1.32438123550288,1.32438123550288,1.32438123550288,566.302194484972,0.0,1.0
1993-09-17,3.75,3.75,3.75,3.75,0,1.32438123550288,1.32438123550288,1.32438123550288,1.32438123550288,0,0.0,1.0
1993-09-20,3.75,3.75,3.75,3.75,0,1.32438123550288,1.32438123550288,1.32438123550288,1.32438123550288,0,0.0,1.0
1993-09-21,3.75,3.75,3.75,3.75,1500,1.32438123550288,1.32438123550288,1.32438123550288,1.32438123550288,4247.26645863729,0.0,1.0
1993-09-22,3.875,3.875,3.75,3.75,500,1.3685272766863,1.3685272766863,1.32438123550288,1.32438123550288,1415.75548621244,0.0,1.0
1993-09-23,3.75,3.75,3.75,3.75,300,1.32438123550288,1.32438123550288,1.32438123550288,1.32438123550288,849.453291727459,0.0,1.0
1993-09-24,3.75,3.75,3.75,3.75,500,1.32438123550288,1.32438123550288,1.32438123550288,1.32438123550288,1415.75548621243,0.0,1.0
1993-09-27,3.813,3.875,3.813,3.875,3400,1.34663084025932,1.3685272766863,1.34663084025932,1.3685272766863,9627.13730624459,0.0,1.0
1993-09-28,3.875,3.875,3.813,3.813,700,1.3685272766863,1.3685272766863,1.34663084025932,1.34663084025932,1982.05768069742,0.0,1.0
1993-09-29,4.0,4.0,3.875,3.875,3700,1.41267331786973,1.41267331786973,1.3685272766863,1.3685272766863,10476.5905979721,0.0,1.0
1993-09-30,4.125,4.125,4.0,4.063,3800,1.45681935905316,1.45681935905316,1.41267331786973,1.43492292262618,10759.7416952145,0.0,1.0
1993-10-01,4.12,4.12,4.12,4.12,0,1.45505351740583,1.45505351740583,1.45505351740583,1.45505351740583,0,0.0,1.0
1993-10-04,3.938,4.0,3.938,4.0,4200,1.40081639754452,1.42287089643933,1.40081639754452,1.42287089643933,11807.1147860577,0.028427,1.0
1993-10-05,3.94,3.94,3.94,3.94,0,1.40152783299274,1.40152783299274,1.40152783299274,1.40152783299274,0,0.0,1.0
1993-10-06,3.875,3.875,3.875,3.875,1400,1.3784061809256,1.3784061809256,1.3784061809256,1.3784061809256,3935.70492868591,0.0,1.0
1993-10-07,4.0,4.0,4.0,4.0,1200,1.42287089643933,1.42287089643933,1.42287089643933,1.42287089643933,3373.46136744506,0.0,1.0
1993-10-08,4.0,4.0,4.0,4.0,0,1.42287089643933,1.42287089643933,1.42287089643933,1.42287089643933,0,0.0,1.0
1993-10-11,3.875,3.875,3.875,3.875,1500,1.3784061809256,1.3784061809256,1.3784061809256,1.3784061809256,4216.82670930633,0.0,1.0
1993-10-12,3.813,3.813,3.813,3.813,3900,1.35635168203079,1.35635168203079,1.35635168203079,1.35635168203079,10963.7494441965,0.0,1.0
1993-10-13,3.813,3.813,3.813,3.813,500,1.35635168203079,1.35635168203079,1.35635168203079,1.35635168203079,1405.60890310211,0.0,1.0
1993-10-14,3.813,3.875,3.813,3.875,1700,1.35635168203079,1.3784061809256,1.35635168203079,1.3784061809256,4779.07027054717,0.0,1.0
1993-10-15,4.0,4.0,3.875,3.875,2900,1.42287089643933,1.42287089643933,1.3784061809256,1.3784061809256,8152.53163799223,0.0,1.0
1993-10-18,3.875,3.938,3.813,3.813,5700,1.3784061809256,1.40081639754452,1.35635168203079,1.35635168203079,16023.941495364,0.0,1.0
1993-10-19,3.938,3.938,3.938,3.938,1000,1.40081639754452,1.40081639754452,1.40081639754452,1.40081639754452,2811.21780620422,0.0,1.0
1993-10-20,3.938,4.0,3.938,4.0,900,1.40081639754452,1.42287089643933,1.40081639754452,1.42287089643933,2530.0960255838,0.0,1.0
1993-10-21,3.94,3.94,3.94,3.94,0,1.40152783299274,1.40152783299274,1.40152783299274,1.40152783299274,0,0.0,1.0
1993-10-22,3.94,3.94,3.94,3.94,0,1.40152783299274,1.40152783299274,1.40152783299274,1.40152783299274,0,0.0,1.0
1993-10-25,3.875,3.875,3.875,3.875,1200,1.3784061809256,1.3784061809256,1.3784061809256,1.3784061809256,3373.46136744506,0.0,1.0
1993-10-26,3.875,3.875,3.875,3.875,1200,1.3784061809256,1.3784061809256,1.3784061809256,1.3784061809256,3373.46136744506,0.0,1.0
1993-10-27,3.875,4.0,3.875,4.0,3800,1.3784061809256,1.42287089643933,1.3784061809256,1.42287089643933,10682.627663576,0.0,1.0
1993-10-28,3.875,4.0,3.875,3.875,1900,1.3784061809256,1.42287089643933,1.3784061809256,1.3784061809256,5341.31383178801,0.0,1.0
1993-10-29,3.938,3.938,3.938,3.938,900,1.40081639754452,1.40081639754452,1.40081639754452,1.40081639754452,2530.0960255838,0.0,1.0
1993-11-01,3.875,4.0,3.875,3.938,5700,1.3784061809256,1.42287089643933,1.3784061809256,1.40081639754452,16023.941495364,0.0,1.0
1993-11-02,3.875,3.938,3.875,3.938,600,1.3784061809256,1.40081639754452,1.3784061809256,1.40081639754452,1686.73068372253,0.0,1.0
1993-11-03,3.938,3.938,3.938,3.938,1000,1.40081639754452,1.40081639754452,1.40081639754452,1.40081639754452,2811.21780620422,0.0,1.0
1993-11-04,3.875,3.938,3.875,3.938,700,1.3784061809256,1.40081639754452,1.3784061809256,1.40081639754452,1967.85246434295,0.0,1.0
1993-11-05,3.875,3.875,3.875,3.875,100,1.3784061809256,1.3784061809256,1.3784061809256,1.3784061809256,281.121780620422,0.0,1.0
1993-11-08,3.875,3.875,3.75,3.813,1200,1.3784061809256,1.3784061809256,1.33394146541188,1.35635168203079,3373.46136744506,0.0,1.0
1993-11-09,4.25,4.25,3.938,3.938,12400,1.51180032746679,1.51180032746679,1.40081639754452,1.40081639754452,34859.1007969322,0.0,1.0
1993-11-10,4.375,4.375,4.25,4.25,19000,1.55626504298052,1.55626504298052,1.51180032746679,1.51180032746679,53413.13831788,0.0,1.0
1993-11-11,4.25,4.438,4.25,4.375,10700,1.51180032746679,1.57867525959944,1.51180032746679,1.55626504298052,30080.0305263851,0.0,1.0
1993-11-12,4.563,4.625,4.375,4.375,69500,1.62313997511317,1.64519447400798,1.55626504298052,1.55626504298052,195379.637531192,0.0,1.0
1993-11-15,4.625,4.625,4.5,4.5,7700,1.64519447400798,1.64519447400798,1.60072975849425,1.60072975849425,21646.3771077724,0.0,1.0
1993-11-16,4.375,4.5,4.375,4.5,3400,1.55626504298052,1.60072975849425,1.55626504298052,1.60072975849425,9558.14054109432,0.0,1.0
1993-11-17,4.563,4.563,4.5,4.5,14700,1.62313997511317,1.62313997511317,1.60072975849425,1.60072975849425,41324.9017512019,0.0,1.0
1993-11-18,4.5,4.5,4.5,4.5,700,1.60072975849425,1.60072975849425,1.60072975849425,1.60072975849425,1967.85246434295,0.0,1.0
1993-11-19,4.5,4.5,4.5,4.5,9300,1.60072975849425,1.60072975849425,1.60072975849425,1.60072975849425,26144.3255976991,0.0,1.0
1993-11-22,4.5,4.5,4.375,4.5,22900,1.60072975849425,1.60072975849425,1.55626504298052,1.60072975849425,64376.8877620764,0.0,1.0
1993-11-23,4.25,4.375,4.25,4.375,18600,1.51180032746679,1.55626504298052,1.51180032746679,1.55626504298052,52288.6511953984,0.0,1.0
1993-11-24,4.25,4.25,4.25,4.25,0,1.51180032746679,1.51180032746679,1.51180032746679,1.51180032746679,0,0.0,1.0
1993-11-26,4.25,4.25,4.25,4.25,0,1.51180032746679,1.51180032746679,1.51180032746679,1.51180032746679,0,0.0,1.0
1993-11-29,4.25,4.25,4.25,4.25,0,1.51180032746679,1.51180032746679,1.51180032746679,1.51180032746679,0,0.0,1.0
1993-11-30,4.25,4.25,4.25,4.25,0,1.51180032746679,1.51180032746679,1.51180032746679,1.51180032746679,0,0.0,1.0
1993-12-01,4.25,4.25,4.25,4.25,0,1.51180032746679,1.51180032746679,1.51180032746679,1.51180032746679,0,0.0,1.0
1993-12-02,4.25,4.25,4.25,4.25,100,1.51180032746679,1.51180032746679,1.51180032746679,1.51180032746679,281.121780620421,0.0,1.0
1993-12-03,4.188,4.188,4.188,4.188,200,1.48974582857198,1.48974582857198,1.48974582857198,1.48974582857198,562.243561240843,0.0,1.0
1993-12-06,4.19,4.19,4.19,4.19,0,1.4904572640202,1.4904572640202,1.4904572640202,1.4904572640202,0,0.0,1.0
1993-12-07,4.125,4.188,4.125,4.188,1200,1.46733561195306,1.48974582857198,1.46733561195306,1.48974582857198,3373.46136744506,0.0,1.0
1993-12-08,4.063,4.063,4.0,4.0,3400,1.44528111305825,1.44528111305825,1.42287089643933,1.42287089643933,9558.14054109433,0.0,1.0
1993-12-09,4.125,4.125,4.125,4.125,1000,1.46733561195306,1.46733561195306,1.46733561195306,1.46733561195306,2811.21780620421,0.0,1.0
1993-12-10,4.125,4.125,4.125,4.125,300,1.46733561195306,1.46733561195306,1.46733561195306,1.46733561195306,843.365341861264,0.0,1.0
1993-12-13,4.125,4.125,4.0,4.0,2900,1.46733561195306,1.46733561195306,1.42287089643933,1.42287089643933,8152.53163799222,0.0,1.0
1993-12-14,4.125,4.125,4.125,4.125,600,1.46733561195306,1.46733561195306,1.46733561195306,1.46733561195306,1686.73068372253,0.0,1.0
1993-12-15,4.125,4.25,4.125,4.25,3500,1.46733561195306,1.51180032746679,1.46733561195306,1.51180032746679,9839.26232171475,0.0,1.0
1993-12-16,4.125,4.125,4.125,4.125,100,1.46733561195306,1.46733561195306,1.46733561195306,1.46733561195306,281.121780620421,0.0,1.0
1993-12-17,4.25,4.25,4.125,4.125,1800,1.51180032746679,1.51180032746679,1.46733561195306,1.46733561195306,5060.19205116758,0.0,1.0
1993-12-20,4.25,4.375,4.25,4.25,3300,1.51180032746679,1.55626504298052,1.51180032746679,1.51180032746679,9277.0187604739,0.0,1.0
1993-12-21,4.25,4.25,4.25,4.25,1500,1.51180032746679,1.51180032746679,1.51180032746679,1.51180032746679,4216.82670930632,0.0,1.0
1993-12-22,4.25,4.25,4.25,4.25,5900,1.51180032746679,1.51180032746679,1.51180032746679,1.51180032746679,16586.1850566049,0.0,1.0
1993-12-23,4.25,4.25,4.25,4.25,300,1.51180032746679,1.51180032746679,1.51180032746679,1.51180032746679,843.365341861264,0.0,1.0
1993-12-27,4.125,4.25,4.125,4.25,2700,1.46733561195306,1.51180032746679,1.46733561195306,1.51180032746679,7590.28807675138,0.0,1.0
1993-12-28,4.12,4.12,4.12,4.12,0,1.46555702333251,1.46555702333251,1.46555702333251,1.46555702333251,0,0.0,1.0
1993-12-29,4.12,4.12,4.12,4.12,0,1.46555702333251,1.46555702333251,1.46555702333251,1.46555702333251,0,0.0,1.0
1993-12-30,4.125,4.125,4.125,4.125,200,1.46733561195306,1.46733561195306,1.46733561195306,1.46733561195306,562.243561240843,0.0,1.0
1993-12-31,4.12,4.12,4.12,4.12,0,1.46555702333251,1.46555702333251,1.46555702333251,1.46555702333251,0,0.0,1.0
1994-01-03,4.125,4.125,4.125,4.125,100,1.46733561195306,1.46733561195306,1.46733561195306,1.46733561195306,281.121780620421,0.0,1.0
1994-01-04,4.12,4.12,4.12,4.12,0,1.46555702333251,1.46555702333251,1.46555702333251,1.46555702333251,0,0.0,1.0
1994-01-05,4.25,4.25,4.25,4.25,1000,1.51180032746679,1.51180032746679,1.51180032746679,1.51180032746679,2811.21780620421,0.0,1.0
1994-01-06,4.375,4.375,4.25,4.25,1500,1.55626504298052,1.55626504298052,1.51180032746679,1.51180032746679,4216.82670930632,0.0,1.0
1994-01-07,4.5,4.5,4.25,4.25,1800,1.60072975849425,1.60072975849425,1.51180032746679,1.51180032746679,5060.19205116758,0.0,1.0
1994-01-10,4.563,4.75,4.563,4.625,11200,1.62313997511317,1.68965918952171,1.62313997511317,1.64519447400798,31485.6394294871,0.0,1.0
1994-01-11,4.563,4.625,4.563,4.563,6800,1.62313997511317,1.64519447400798,1.62313997511317,1.62313997511317,19116.2810821886,0.0,1.0
1994-01-12,4.56,4.56,4.56,4.56,0,1.62207282194084,1.62207282194084,1.62207282194084,1.62207282194084,0,0.0,1.0
1994-01-13,4.5,4.5,4.438,4.5,3500,1.60072975849425,1.60072975849425,1.57867525959944,1.60072975849425,9839.26232171473,0.0,1.0
1994-01-14,4.563,4.625,4.5,4.5,2900,1.63325196285644,1.65544385891103,1.61070213299452,1.61070213299452,8102.05669482678,0.028427,1.0
1994-01-17,4.625,4.625,4.625,4.625,1100,1.65544385891103,1.65544385891103,1.65544385891103,1.65544385891103,3073.1939187274,0.0,1.0
1994-01-18,4.625,4.625,4.625,4.625,1000,1.65544385891103,1.65544385891103,1.65544385891103,1.65544385891103,2793.81265338855,0.0,1.0
1994-01-19,4.688,4.75,4.688,4.75,2800,1.67799368877295,1.70018558482755,1.67799368877295,1.70018558482755,7822.67542948795,0.0,1.0
1994-01-20,4.688,4.688,4.688,4.688,200,1.67799368877295,1.67799368877295,1.67799368877295,1.67799368877295,558.76253067771,0.0,1.0
1994-01-21,4.75,4.75,4.625,4.625,2800,1.70018558482755,1.70018558482755,1.65544385891103,1.65544385891103,7822.6754294879,0.0,1.0
1994-01-24,4.563,4.688,4.563,4.625,4200,1.63325196285644,1.67799368877295,1.63325196285644,1.65544385891103,11734.0131442319,0.0,1.0
1994-01-25,4.5,4.563,4.5,4.563,1700,1.61070213299452,1.63325196285644,1.61070213299452,1.63325196285644,4749.48151076052,0.0,1.0
1994-01-26,4.5,4.563,4.5,4.5,1800,1.61070213299452,1.63325196285644,1.61070213299452,1.61070213299452,5028.86277609937,0.0,1.0
1994-01-27,4.563,4.625,4.563,4.625,1300,1.63325196285644,1.65544385891103,1.63325196285644,1.65544385891103,3631.95644940511,0.0,1.0
1994-01-28,4.5,4.5,4.5,4.5,3100,1.61070213299452,1.61070213299452,1.61070213299452,1.61070213299452,8660.81922550447,0.0,1.0
1994-01-31,4.375,4.5,4.375,4.375,5400,1.565960407078,1.61070213299452,1.565960407078,1.565960407078,15086.5883282982,0.0,1.0
1994-02-01,4.313,4.375,4.313,4.375,1500,1.54376851102341,1.565960407078,1.54376851102341,1.565960407078,4190.71898008282,0.0,1.0
1994-02-02,4.375,4.375,4.313,4.313,600,1.565960407078,1.565960407078,1.54376851102341,1.54376851102341,1676.28759203313,0.0,1.0
1994-02-03,4.25,4.375,4.25,4.375,1600,1.52121868116149,1.565960407078,1.52121868116149,1.565960407078,4470.10024542167,0.0,1.0
1994-02-04,4.25,4.25,4.25,4.25,0,1.52121868116149,1.52121868116149,1.52121868116149,1.52121868116149,0,0.0,1.0
1994-02-07,4.25,4.25,4.25,4.25,200,1.52121868116149,1.52121868116149,1.52121868116149,1.52121868116149,558.762530677708,0.0,1.0
1994-02-08,4.25,4.25,4.188,4.25,5700,1.52121868116149,1.52121868116149,1.4990267851069,1.52121868116149,15924.7321243147,0.0,1.0
1994-02-09,4.125,4.125,4.125,4.125,1600,1.47647695524497,1.47647695524497,1.47647695524497,1.47647695524497,4470.10024542168,0.0,1.0
1994-02-10,4.12,4.12,4.12,4.12,0,1.47468728620831,1.47468728620831,1.47468728620831,1.47468728620831,0,0.0,1.0
1994-02-11,4.12,4.12,4.12,4.12,0,1.47468728620831,1.47468728620831,1.47468728620831,1.47468728620831,0,0.0,1.0
1994-02-14,4.375,4.375,4.125,4.25,4400,1.565960407078,1.565960407078,1.47647695524497,1.52121868116149,12292.7756749096,0.0,1.0
1994-02-15,4.5,4.625,4.375,4.375,6400,1.61070213299452,1.65544385891103,1.565960407078,1.565960407078,17880.4009816867,0.0,1.0
1994-02-16,4.5,4.5,4.5,4.5,5400,1.61070213299452,1.61070213299452,1.61070213299452,1.61070213299452,15086.5883282981,0.0,1.0
1994-02-17,4.5,4.5,4.438,4.438,1200,1.61070213299452,1.61070213299452,1.58851023693993,1.58851023693993,3352.57518406625,0.0,1.0
1994-02-18,4.438,4.438,4.438,4.438,500,1.58851023693993,1.58851023693993,1.58851023693993,1.58851023693993,1396.90632669427,0.0,1.0
1994-02-22,4.438,4.563,4.375,4.438,7900,1.58851023693993,1.63325196285644,1.565960407078,1.58851023693993,22071.1199617694,0.0,1.0
1994-02-23,4.375,4.438,4.375,4.438,1400,1.565960407078,1.58851023693993,1.565960407078,1.58851023693993,3911.33771474397,0.0,1.0
1994-02-24,4.375,4.375,4.25,4.25,3000,1.565960407078,1.565960407078,1.52121868116149,1.52121868116149,8381.43796016565,0.0,1.0
1994-02-25,4.37,4.37,4.37,4.37,0,1.56417073804134,1.56417073804134,1.56417073804134,1.56417073804134,0,0.0,1.0
1994-02-28,4.375,4.375,4.313,4.313,4800,1.565960407078,1.565960407078,1.54376851102341,1.54376851102341,13410.300736265,0.0,1.0
1994-03-01,4.5,4.5,4.375,4.375,4400,1.61070213299452,1.61070213299452,1.565960407078,1.565960407078,12292.7756749096,0.0,1.0
1994-03-02,4.375,4.438,4.375,4.438,1100,1.565960407078,1.58851023693993,1.565960407078,1.58851023693993,3073.1939187274,0.0,1.0
1994-03-03,4.375,4.375,4.375,4.375,500,1.565960407078,1.565960407078,1.565960407078,1.565960407078,1396.90632669427,0.0,1.0
1994-03-04,4.5,4.5,4.5,4.5,2700,1.61070213299452,1.61070213299452,1.61070213299452,1.61070213299452,7543.29416414906,0.0,1.0
1994-03-07,4.5,4.5,4.375,4.438,4200,1.61070213299452,1.61070213299452,1.565960407078,1.58851023693993,11734.0131442319,0.0,1.0
1994-03-08,4.438,4.438,4.438,4.438,3900,1.58851023693993,1.58851023693993,1.58851023693993,1.58851023693993,10895.8693482153,0.0,1.0
1994-03-09,4.375,4.5,4.375,4.5,10000,1.565960407078,1.61070213299452,1.565960407078,1.61070213299452,27938.1265338855,0.0,1.0
1994-03-10,4.438,4.438,4.375,4.375,4400,1.58851023693993,1.58851023693993,1.565960407078,1.565960407078,12292.7756749096,0.0,1.0
1994-03-11,4.375,4.375,4.375,4.375,8000,1.565960407078,1.565960407078,1.565960407078,1.565960407078,22350.5012271084,0.0,1.0
1994-03-14,4.375,4.375,4.375,4.375,1300,1.565960407078,1.565960407078,1.565960407078,1.565960407078,3631.95644940511,0.0,1.0
1994-03-15,4.37,4.37,4.37,4.37,0,1.56417073804134,1.56417073804134,1.56417073804134,1.56417073804134,0,0.0,1.0
1994-03-16,4.37,4.37,4.37,4.37,0,1.56417073804134,1.56417073804134,1.56417073804134,1.56417073804134,0,0.0,1.0
1994-03-17,4.438,4.438,4.438,4.438,300,1.58851023693993,1.58851023693993,1.58851023693993,1.58851023693993,838.143796016561,0.0,1.0
1994-03-18,4.375,4.375,4.375,4.375,300,1.565960407078,1.565960407078,1.565960407078,1.565960407078,838.143796016565,0.0,1.0
1994-03-21,4.375,4.375,4.375,4.375,400,1.565960407078,1.565960407078,1.565960407078,1.565960407078,1117.52506135542,0.0,1.0
1994-03-22,4.375,4.438,4.375,4.438,5400,1.565960407078,1.58851023693993,1.565960407078,1.58851023693993,15086.5883282982,0.0,1.0
1994-03-23,4.37,4.37,4.37,4.37,0,1.56417073804134,1.56417073804134,1.56417073804134,1.56417073804134,0,0.0,1.0
1994-03-24,4.375,4.438,4.375,4.438,3400,1.565960407078,1.58851023693993,1.565960407078,1.58851023693993,9498.96302152107,0.0,1.0
1994-03-25,4.375,4.375,4.375,4.375,3200,1.565960407078,1.565960407078,1.565960407078,1.565960407078,8940.20049084336,0.0,1.0
1994-03-28,4.5,4.5,4.375,4.375,6200,1.61070213299452,1.61070213299452,1.565960407078,1.565960407078,17321.6384510089,0.0,1.0
1994-03-29,4.375,4.5,4.375,4.438,3200,1.565960407078,1.61070213299452,1.565960407078,1.58851023693993,8940.20049084336,0.0,1.0
1994-03-30,4.438,4.5,4.375,4.375,12100,1.58851023693993,1.61070213299452,1.565960407078,1.565960407078,33805.1331060013,0.0,1.0
1994-03-31,4.44,4.44,4.44,4.44,0,1.58922610455459,1.58922610455459,1.58922610455459,1.58922610455459,0,0.0,1.0
1994-04-04,4.375,4.375,4.313,4.375,16300,1.565960407078,1.565960407078,1.54376851102341,1.565960407078,45539.1462502334,0.0,1.0
1994-04-05,4.375,4.438,4.375,4.438,11700,1.565960407078,1.58851023693993,1.565960407078,1.58851023693993,32687.608044646,0.0,1.0
1994-04-06,4.375,4.438,4.375,4.438,1900,1.565960407078,1.58851023693993,1.565960407078,1.58851023693993,5308.24404143824,0.0,1.0
1994-04-07,4.5,4.5,4.313,4.313,6500,1.61070213299452,1.61070213299452,1.54376851102341,1.54376851102341,18159.7822470255,0.0,1.0
1994-04-08,4.5,4.5,4.438,4.438,3200,1.61070213299452,1.61070213299452,1.58851023693993,1.58851023693993,8940.20049084333,0.0,1.0
1994-04-11,4.375,4.375,4.25,4.25,11400,1.57664437329306,1.57664437329306,1.53159739119897,1.53159739119897,31633.6396747661,0.029849,1.0
1994-04-12,4.438,4.5,4.438,4.5,3800,1.59934805226848,1.62169135538715,1.59934805226848,1.62169135538715,10544.5465582553,0.0,1.0
1994-04-13,4.375,4.375,4.375,4.375,100,1.57664437329306,1.57664437329306,1.57664437329306,1.57664437329306,277.488067322509,0.0,1.0
1994-04-14,4.375,4.375,4.375,4.375,600,1.57664437329306,1.57664437329306,1.57664437329306,1.57664437329306,1664.92840393506,0.0,1.0
1994-04-15,4.38,4.38,4.38,4.38,0,1.57844625257682,1.57844625257682,1.57844625257682,1.57844625257682,0,0.0,1.0
1994-04-18,4.313,4.313,4.313,4.313,1000,1.55430107017439,1.55430107017439,1.55430107017439,1.55430107017439,2774.8806732251,0.0,1.0
1994-04-19,4.25,4.25,4.25,4.25,1000,1.53159739119897,1.53159739119897,1.53159739119897,1.53159739119897,2774.8806732251,0.0,1.0
1994-04-20,4.063,4.125,4.063,4.125,5400,1.46420710598622,1.48655040910488,1.46420710598622,1.48655040910488,14984.3556354155,0.0,1.0
1994-04-21,4.06,4.06,4.06,4.06,0,1.46312597841596,1.46312597841596,1.46312597841596,1.46312597841596,0,0.0,1.0
1994-04-22,4.063,4.125,4.063,4.125,2700,1.46420710598622,1.48655040910488,1.46420710598622,1.48655040910488,7492.17781770774,0.0,1.0
1994-04-25,4.06,4.06,4.06,4.06,0,1.46312597841596,1.46312597841596,1.46312597841596,1.46312597841596,0,0.0,1.0
1994-04-26,4.06,4.06,4.06,4.06,0,1.46312597841596,1.46312597841596,1.46312597841596,1.46312597841596,0,0.0,1.0
1994-04-28,4.06,4.06,4.06,4.06,0,1.46312597841596,1.46312597841596,1.46312597841596,1.46312597841596,0,0.0,1.0
1994-04-29,4.06,4.06,4.06,4.06,0,1.46312597841596,1.46312597841596,1.46312597841596,1.46312597841596,0,0.0,1.0
1994-05-02,4.06,4.06,4.06,4.06,0,1.46312597841596,1.46312597841596,1.46312597841596,1.46312597841596,0,0.0,1.0
1994-05-03,4.0,4.0,4.0,4.0,1700,1.4415034270108,1.4415034270108,1.4415034270108,1.4415034270108,4717.29714448265,0.0,1.0
1994-05-04,4.125,4.125,4.125,4.125,2600,1.48655040910488,1.48655040910488,1.48655040910488,1.48655040910488,7214.68975038527,0.0,1.0
1994-05-05,4.188,4.188,4.063,4.063,1700,1.5092540880803,1.5092540880803,1.46420710598622,1.46420710598622,4717.29714448267,0.0,1.0
1994-05-06,4.19,4.19,4.19,4.19,0,1.50997483979381,1.50997483979381,1.50997483979381,1.50997483979381,0,0.0,1.0
1994-05-09,4.188,4.188,4.188,4.188,200,1.5092540880803,1.5092540880803,1.5092540880803,1.5092540880803,554.97613464502,0.0,1.0
1994-05-10,4.188,4.188,4.188,4.188,200,1.5092540880803,1.5092540880803,1.5092540880803,1.5092540880803,554.97613464502,0.0,1.0
1994-05-11,4.125,4.125,4.125,4.125,1000,1.48655040910488,1.48655040910488,1.48655040910488,1.48655040910488,2774.8806732251,0.0,1.0
1994-05-12,4.13,4.13,4.13,4.13,0,1.48835228838865,1.48835228838865,1.48835228838865,1.48835228838865,0,0.0,1.0
1994-05-13,4.0,4.125,4.0,4.125,14500,1.4415034270108,1.48655040910488,1.4415034270108,1.48655040910488,40235.7697617638,0.0,1.0
1994-05-16,4.0,4.0,4.0,4.0,2600,1.4415034270108,1.4415034270108,1.4415034270108,1.4415034270108,7214.68975038523,0.0,1.0
1994-05-17,4.125,4.125,4.0,4.0,2900,1.48655040910488,1.48655040910488,1.4415034270108,1.4415034270108,8047.1539523528,0.0,1.0
1994-05-18,4.13,4.13,4.13,4.13,0,1.48835228838865,1.48835228838865,1.48835228838865,1.48835228838865,0,0.0,1.0
1994-05-19,4.25,4.25,4.063,4.063,5200,1.53159739119897,1.53159739119897,1.46420710598622,1.46420710598622,14429.3795007705,0.0,1.0
1994-05-20,4.25,4.25,4.25,4.25,0,1.53159739119897,1.53159739119897,1.53159739119897,1.53159739119897,0,0.0,1.0
1994-05-23,4.25,4.25,4.25,4.25,0,1.53159739119897,1.53159739119897,1.53159739119897,1.53159739119897,0,0.0,1.0
1994-05-24,4.25,4.25,4.25,4.25,200,1.53159739119897,1.53159739119897,1.53159739119897,1.53159739119897,554.976134645019,0.0,1.0
1994-05-25,4.25,4.25,4.25,4.25,0,1.53159739119897,1.53159739119897,1.53159739119897,1.53159739119897,0,0.0,1.0
1994-05-26,4.188,4.188,4.188,4.188,1100,1.5092540880803,1.5092540880803,1.5092540880803,1.5092540880803,3052.36874054761,0.0,1.0
1994-05-27,4.188,4.188,4.188,4.188,3400,1.5092540880803,1.5092540880803,1.5092540880803,1.5092540880803,9434.59428896535,0.0,1.0
1994-05-31,4.188,4.188,4.188,4.188,3000,1.5092540880803,1.5092540880803,1.5092540880803,1.5092540880803,8324.6420196753,0.0,1.0
1994-06-01,4.19,4.19,4.19,4.19,0,1.50997483979381,1.50997483979381,1.50997483979381,1.50997483979381,0,0.0,1.0
1994-06-02,4.25,4.25,4.25,4.25,100,1.53159739119897,1.53159739119897,1.53159739119897,1.53159739119897,277.48806732251,0.0,1.0
1994-06-03,4.188,4.188,4.125,4.125,1100,1.5092540880803,1.5092540880803,1.48655040910488,1.48655040910488,3052.36874054761,0.0,1.0
1994-06-06,4.313,4.375,4.25,4.25,3000,1.55430107017439,1.57664437329306,1.53159739119897,1.53159739119897,8324.64201967529,0.0,1.0
1994-06-07,4.375,4.5,4.375,4.438,8800,1.57664437329306,1.62169135538715,1.57664437329306,1.59934805226848,24418.9499243808,0.0,1.0
1994-06-08,4.438,4.5,4.375,4.5,5000,1.59934805226848,1.62169135538715,1.57664437329306,1.62169135538715,13874.4033661255,0.0,1.0
1994-06-09,4.5,4.5,4.438,4.438,6700,1.62169135538715,1.62169135538715,1.59934805226848,1.59934805226848,18591.7005106081,0.0,1.0
1994-06-10,4.563,4.625,4.5,4.5,5200,1.64439503436257,1.66673833748123,1.62169135538715,1.62169135538715,14429.3795007705,0.0,1.0
1994-06-13,4.5,4.563,4.5,4.563,200,1.62169135538715,1.64439503436257,1.62169135538715,1.64439503436257,554.976134645018,0.0,1.0
1994-06-14,4.438,4.438,4.438,4.438,1700,1.59934805226848,1.59934805226848,1.59934805226848,1.59934805226848,4717.29714448266,0.0,1.0
1994-06-15,4.438,4.5,4.438,4.5,1300,1.59934805226848,1.62169135538715,1.59934805226848,1.62169135538715,3607.34487519262,0.0,1.0
1994-06-16,4.375,4.438,4.375,4.438,700,1.57664437329306,1.59934805226848,1.57664437329306,1.59934805226848,1942.41647125756,0.0,1.0
1994-06-17,4.38,4.38,4.38,4.38,0,1.57844625257682,1.57844625257682,1.57844625257682,1.57844625257682,0,0.0,1.0
1994-06-20,4.38,4.38,4.38,4.38,0,1.57844625257682,1.57844625257682,1.57844625257682,1.57844625257682,0,0.0,1.0
1994-06-21,4.313,4.313,4.313,4.313,500,1.55430107017439,1.55430107017439,1.55430107017439,1.55430107017439,1387.44033661255,0.0,1.0
1994-06-22,4.375,4.375,4.375,4.375,100,1.57664437329306,1.57664437329306,1.57664437329306,1.57664437329306,277.488067322509,0.0,1.0
1994-06-23,4.375,4.375,4.375,4.375,500,1.57664437329306,1.57664437329306,1.57664437329306,1.57664437329306,1387.44033661255,0.0,1.0
1994-06-24,4.313,4.313,4.313,4.313,500,1.55430107017439,1.55430107017439,1.55430107017439,1.55430107017439,1387.44033661255,0.0,1.0
1994-06-27,4.31,4.31,4.31,4.31,0,1.55321994260413,1.55321994260413,1.55321994260413,1.55321994260413,0,0.0,1.0
1994-06-28,4.31,4.31,4.31,4.31,0,1.55321994260413,1.55321994260413,1.55321994260413,1.55321994260413,0,0.0,1.0
1994-06-29,4.31,4.31,4.31,4.31,0,1.55321994260413,1.55321994260413,1.55321994260413,1.55321994260413,0,0.0,1.0
1994-06-30,4.31,4.31,4.31,4.31,0,1.55321994260413,1.55321994260413,1.55321994260413,1.55321994260413,0,0.0,1.0
1994-07-01,4.25,4.25,4.25,4.25,900,1.53159739119897,1.53159739119897,1.53159739119897,1.53159739119897,2497.39260590259,0.0,1.0
1994-07-05,4.25,4.25,4.25,4.25,100,1.53159739119897,1.53159739119897,1.53159739119897,1.53159739119897,277.48806732251,0.0,1.0
1994-07-06,4.375,4.375,4.313,4.313,6200,1.57664437329306,1.57664437329306,1.55430107017439,1.55430107017439,17204.2601739956,0.0,1.0
1994-07-07,4.313,4.313,4.313,4.313,100,1.55430107017439,1.55430107017439,1.55430107017439,1.55430107017439,277.48806732251,0.0,1.0
1994-07-08,4.31,4.31,4.31,4.31,0,1.55321994260413,1.55321994260413,1.55321994260413,1.55321994260413,0,0.0,1.0
1994-07-11,4.19,4.19,4.19,4.19,0,1.52342082338511,1.52342082338511,1.52342082338511,1.52342082338511,0,0.037311,1.0
1994-07-12,4.125,4.125,4.125,4.125,1000,1.49978780345193,1.49978780345193,1.49978780345193,1.49978780345193,2750.38908204604,0.0,1.0
1994-07-13,4.063,4.063,4.0,4.0,4000,1.47724553828489,1.47724553828489,1.45433968819581,1.45433968819581,11001.5563281842,0.0,1.0
1994-07-14,4.0,4.0,4.0,4.0,5900,1.45433968819581,1.45433968819581,1.45433968819581,1.45433968819581,16227.2955840716,0.0,1.0
1994-07-15,4.0,4.0,4.0,4.0,0,1.45433968819581,1.45433968819581,1.45433968819581,1.45433968819581,0,0.0,1.0
1994-07-18,4.375,4.375,4.0,4.0,23600,1.59068403396417,1.59068403396417,1.45433968819581,1.45433968819581,64909.1823362865,0.0,1.0
1994-07-19,4.5,4.5,4.25,4.25,9200,1.63613214922028,1.63613214922028,1.54523591870805,1.54523591870805,25303.5795548237,0.0,1.0
1994-07-20,4.563,4.625,4.563,4.625,3700,1.65903799930937,1.6815802644764,1.65903799930937,1.6815802644764,10176.4396035704,0.0,1.0
1994-07-21,4.625,4.625,4.5,4.5,3000,1.6815802644764,1.6815802644764,1.63613214922028,1.63613214922028,8251.16724613815,0.0,1.0
1994-07-22,4.375,4.5,4.375,4.5,3600,1.59068403396417,1.63613214922028,1.59068403396417,1.63613214922028,9901.40069536573,0.0,1.0
1994-07-25,4.313,4.313,4.313,4.313,300,1.56814176879713,1.56814176879713,1.56814176879713,1.56814176879713,825.116724613814,0.0,1.0
1994-07-26,4.563,4.563,4.375,4.375,5400,1.65903799930937,1.65903799930937,1.59068403396417,1.59068403396417,14852.1010430486,0.0,1.0
1994-07-27,4.5,4.5,4.5,4.5,600,1.63613214922028,1.63613214922028,1.63613214922028,1.63613214922028,1650.23344922763,0.0,1.0
1994-07-28,4.125,4.375,4.125,4.375,8800,1.49978780345193,1.59068403396417,1.49978780345193,1.59068403396417,24203.4239220051,0.0,1.0
1994-07-29,4.13,4.13,4.13,4.13,0,1.50160572806217,1.50160572806217,1.50160572806217,1.50160572806217,0,0.0,1.0
1994-08-01,4.375,4.375,4.25,4.25,3200,1.59068403396417,1.59068403396417,1.54523591870805,1.54523591870805,8801.24506254732,0.0,1.0
1994-08-02,4.125,4.25,4.125,4.25,3700,1.49978780345193,1.54523591870805,1.49978780345193,1.54523591870805,10176.4396035703,0.0,1.0
1994-08-03,4.25,4.25,4.25,4.25,500,1.54523591870805,1.54523591870805,1.54523591870805,1.54523591870805,1375.19454102302,0.0,1.0
1994-08-04,4.188,4.188,4.188,4.188,200,1.52269365354101,1.52269365354101,1.52269365354101,1.52269365354101,550.077816409209,0.0,1.0
1994-08-05,4.0,4.063,4.0,4.063,3600,1.45433968819581,1.47724553828489,1.45433968819581,1.47724553828489,9901.40069536575,0.0,1.0
1994-08-08,4.063,4.125,4.0,4.0,1900,1.47724553828489,1.49978780345193,1.45433968819581,1.45433968819581,5225.73925588749,0.0,1.0
1994-08-09,4.0,4.063,4.0,4.063,2800,1.45433968819581,1.47724553828489,1.45433968819581,1.47724553828489,7701.08942972892,0.0,1.0
1994-08-10,4.125,4.125,4.0,4.0,400,1.49978780345193,1.49978780345193,1.45433968819581,1.45433968819581,1100.15563281842,0.0,1.0
1994-08-11,4.13,4.13,4.13,4.13,0,1.50160572806217,1.50160572806217,1.50160572806217,1.50160572806217,0,0.0,1.0
1994-08-12,4.13,4.13,4.13,4.13,0,1.50160572806217,1.50160572806217,1.50160572806217,1.50160572806217,0,0.0,1.0
1994-08-15,4.13,4.13,4.13,4.13,0,1.50160572806217,1.50160572806217,1.50160572806217,1.50160572806217,0,0.0,1.0
1994-08-16,4.25,4.25,4.25,4.25,1000,1.54523591870805,1.54523591870805,1.54523591870805,1.54523591870805,2750.38908204604,0.0,1.0
1994-08-17,4.125,4.188,4.125,4.188,3500,1.49978780345193,1.52269365354101,1.49978780345193,1.52269365354101,9626.36178716114,0.0,1.0
1994-08-18,4.13,4.13,4.13,4.13,0,1.50160572806217,1.50160572806217,1.50160572806217,1.50160572806217,0,0.0,1.0
1994-08-19,4.125,4.25,4.125,4.25,2900,1.49978780345193,1.54523591870805,1.49978780345193,1.54523591870805,7976.12833793351,0.0,1.0
1994-08-22,4.25,4.25,4.125,4.125,1400,1.54523591870805,1.54523591870805,1.49978780345193,1.49978780345193,3850.54471486445,0.0,1.0
1994-08-23,4.25,4.25,4.25,4.25,0,1.54523591870805,1.54523591870805,1.54523591870805,1.54523591870805,0,0.0,1.0
1994-08-24,4.25,4.25,4.25,4.25,0,1.54523591870805,1.54523591870805,1.54523591870805,1.54523591870805,0,0.0,1.0
1994-08-25,4.25,4.25,4.188,4.188,900,1.54523591870805,1.54523591870805,1.52269365354101,1.52269365354101,2475.35017384143,0.0,1.0
1994-08-26,4.25,4.313,4.25,4.313,600,1.54523591870805,1.56814176879713,1.54523591870805,1.56814176879713,1650.23344922762,0.0,1.0
1994-08-29,4.25,4.25,4.25,4.25,0,1.54523591870805,1.54523591870805,1.54523591870805,1.54523591870805,0,0.0,1.0
1994-08-30,4.125,4.188,4.125,4.188,3400,1.49978780345193,1.52269365354101,1.49978780345193,1.52269365354101,9351.32287895653,0.0,1.0
1994-08-31,4.13,4.13,4.13,4.13,0,1.50160572806217,1.50160572806217,1.50160572806217,1.50160572806217,0,0.0,1.0
1994-09-01,4.125,4.125,4.125,4.125,100,1.49978780345193,1.49978780345193,1.49978780345193,1.49978780345193,275.038908204604,0.0,1.0
1994-09-02,4.063,4.125,4.063,4.063,1600,1.47724553828489,1.49978780345193,1.47724553828489,1.47724553828489,4400.62253127368,0.0,1.0
1994-09-06,4.06,4.06,4.06,4.06,0,1.47615478351875,1.47615478351875,1.47615478351875,1.47615478351875,0,0.0,1.0
1994-09-07,4.06,4.06,4.06,4.06,0,1.47615478351875,1.47615478351875,1.47615478351875,1.47615478351875,0,0.0,1.0
1994-09-08,4.0,4.063,4.0,4.063,9400,1.45433968819581,1.47724553828489,1.45433968819581,1.47724553828489,25853.6573712328,0.0,1.0
1994-09-09,3.875,3.938,3.875,3.938,5300,1.40889157293969,1.43179742302877,1.40889157293969,1.43179742302877,14577.062134844,0.0,1.0
1994-09-12,3.938,4.0,3.938,3.938,5800,1.43179742302877,1.45433968819581,1.43179742302877,1.43179742302877,15952.2566758671,0.0,1.0
1994-09-13,3.875,3.875,3.875,3.875,11900,1.40889157293969,1.40889157293969,1.40889157293969,1.40889157293969,32729.6300763479,0.0,1.0
1994-09-14,3.88,3.88,3.88,3.88,0,1.41070949754993,1.41070949754993,1.41070949754993,1.41070949754993,0,0.0,1.0
1994-09-15,3.875,3.875,3.875,3.875,200,1.40889157293969,1.40889157293969,1.40889157293969,1.40889157293969,550.077816409209,0.0,1.0
1994-09-16,3.875,3.875,3.875,3.875,300,1.40889157293969,1.40889157293969,1.40889157293969,1.40889157293969,825.116724613813,0.0,1.0
1994-09-19,3.875,3.875,3.875,3.875,500,1.40889157293969,1.40889157293969,1.40889157293969,1.40889157293969,1375.19454102302,0.0,1.0
1994-09-20,3.938,3.938,3.875,3.875,1100,1.43179742302877,1.43179742302877,1.40889157293969,1.40889157293969,3025.42799025066,0.0,1.0
1994-09-21,4.0,4.0,3.875,3.875,2700,1.45433968819581,1.45433968819581,1.40889157293969,1.40889157293969,7426.05052152431,0.0,1.0
1994-09-22,4.0,4.0,4.0,4.0,0,1.45433968819581,1.45433968819581,1.45433968819581,1.45433968819581,0,0.0,1.0
1994-09-23,3.938,3.938,3.938,3.938,100,1.43179742302877,1.43179742302877,1.43179742302877,1.43179742302877,275.038908204605,0.0,1.0
1994-09-26,3.94,3.94,3.94,3.94,0,1.43252459287287,1.43252459287287,1.43252459287287,1.43252459287287,0,0.0,1.0
1994-09-27,4.0,4.0,4.0,4.0,100,1.45433968819581,1.45433968819581,1.45433968819581,1.45433968819581,275.038908204604,0.0,1.0
1994-09-28,3.938,3.938,3.938,3.938,3400,1.43179742302877,1.43179742302877,1.43179742302877,1.43179742302877,9351.32287895657,0.0,1.0
1994-09-29,3.94,3.94,3.94,3.94,0,1.43252459287287,1.43252459287287,1.43252459287287,1.43252459287287,0,0.0,1.0
1994-09-30,3.94,3.94,3.94,3.94,0,1.43252459287287,1.43252459287287,1.43252459287287,1.43252459287287,0,0.0,1.0
1994-10-03,3.875,3.875,3.875,3.875,500,1.42245728996626,1.42245728996626,1.42245728996626,1.42245728996626,1362.07956025587,0.037311,1.0
1994-10-04,3.938,3.938,3.938,3.938,100,1.44558369235797,1.44558369235797,1.44558369235797,1.44558369235797,272.415912051174,0.0,1.0
1994-10-05,3.94,3.94,3.94,3.94,0,1.44631786386247,1.44631786386247,1.44631786386247,1.44631786386247,0,0.0,1.0
1994-10-06,3.94,3.94,3.94,3.94,0,1.44631786386247,1.44631786386247,1.44631786386247,1.44631786386247,0,0.0,1.0
1994-10-07,3.94,3.94,3.94,3.94,0,1.44631786386247,1.44631786386247,1.44631786386247,1.44631786386247,0,0.0,1.0
1994-10-10,3.94,3.94,3.94,3.94,0,1.44631786386247,1.44631786386247,1.44631786386247,1.44631786386247,0,0.0,1.0
1994-10-11,3.875,3.875,3.875,3.875,500,1.42245728996626,1.42245728996626,1.42245728996626,1.42245728996626,1362.07956025587,0.0,1.0
1994-10-12,3.813,3.813,3.813,3.813,400,1.3996979733268,1.3996979733268,1.3996979733268,1.3996979733268,1089.6636482047,0.0,1.0
1994-10-13,3.81,3.81,3.81,3.81,0,1.39859671607005,1.39859671607005,1.39859671607005,1.39859671607005,0,0.0,1.0
1994-10-14,3.875,3.875,3.75,3.813,2800,1.42245728996626,1.42245728996626,1.37657157093509,1.3996979733268,7627.64553743287,0.0,1.0
1994-10-17,3.875,3.938,3.875,3.938,4600,1.42245728996626,1.44558369235797,1.42245728996626,1.44558369235797,12531.131954354,0.0,1.0
1994-10-18,3.88,3.88,3.88,3.88,0,1.4242927187275,1.4242927187275,1.4242927187275,1.4242927187275,0,0.0,1.0
1994-10-19,3.875,3.875,3.875,3.875,500,1.42245728996626,1.42245728996626,1.42245728996626,1.42245728996626,1362.07956025587,0.0,1.0
1994-10-20,3.875,3.875,3.875,3.875,100,1.42245728996626,1.42245728996626,1.42245728996626,1.42245728996626,272.415912051174,0.0,1.0
1994-10-21,3.88,3.88,3.88,3.88,0,1.4242927187275,1.4242927187275,1.4242927187275,1.4242927187275,0,0.0,1.0
1994-10-24,3.938,3.938,3.938,3.938,300,1.44558369235797,1.44558369235797,1.44558369235797,1.44558369235797,817.247736153522,0.0,1.0
1994-10-25,3.938,3.938,3.875,3.875,400,1.44558369235797,1.44558369235797,1.42245728996626,1.42245728996626,1089.6636482047,0.0,1.0
1994-10-26,3.875,3.875,3.875,3.875,200,1.42245728996626,1.42245728996626,1.42245728996626,1.42245728996626,544.831824102348,0.0,1.0
1994-10-27,3.938,3.938,3.875,3.875,900,1.44558369235797,1.44558369235797,1.42245728996626,1.42245728996626,2451.74320846057,0.0,1.0
1994-10-28,3.938,3.938,3.938,3.938,1000,1.44558369235797,1.44558369235797,1.44558369235797,1.44558369235797,2724.15912051174,0.0,1.0
1994-10-31,4.0,4.0,4.0,4.0,200,1.46834300899743,1.46834300899743,1.46834300899743,1.46834300899743,544.831824102348,0.0,1.0
1994-11-01,3.75,3.875,3.75,3.875,6200,1.37657157093509,1.42245728996626,1.37657157093509,1.42245728996626,16889.7865471728,0.0,1.0
1994-11-02,3.75,3.75,3.75,3.75,62700,1.37657157093509,1.37657157093509,1.37657157093509,1.37657157093509,170804.776856086,0.0,1.0
1994-11-03,3.75,3.75,3.75,3.75,0,1.37657157093509,1.37657157093509,1.37657157093509,1.37657157093509,0,0.0,1.0
1994-11-04,3.625,3.625,3.625,3.625,1500,1.33068585190392,1.33068585190392,1.33068585190392,1.33068585190392,4086.23868076761,0.0,1.0
1994-11-07,3.5,3.5,3.5,3.5,2800,1.28480013287275,1.28480013287275,1.28480013287275,1.28480013287275,7627.64553743288,0.0,1.0
1994-11-08,3.563,3.563,3.563,3.563,1000,1.30792653526446,1.30792653526446,1.30792653526446,1.30792653526446,2724.15912051174,0.0,1.0
1994-11-09,3.625,3.625,3.625,3.625,1200,1.33068585190392,1.33068585190392,1.33068585190392,1.33068585190392,3268.99094461409,0.0,1.0
1994-11-10,3.875,3.875,3.625,3.625,14800,1.42245728996626,1.42245728996626,1.33068585190392,1.33068585190392,40317.5549835737,0.0,1.0
1994-11-11,3.938,3.938,3.938,3.938,6200,1.44558369235797,1.44558369235797,1.44558369235797,1.44558369235797,16889.7865471728,0.0,1.0
1994-11-14,4.0,4.0,3.875,3.875,16900,1.46834300899743,1.46834300899743,1.42245728996626,1.42245728996626,46038.2891366484,0.0,1.0
1994-11-15,3.938,3.938,3.938,3.938,300,1.44558369235797,1.44558369235797,1.44558369235797,1.44558369235797,817.247736153522,0.0,1.0
1994-11-16,3.94,3.94,3.94,3.94,0,1.44631786386247,1.44631786386247,1.44631786386247,1.44631786386247,0,0.0,1.0
1994-11-17,3.875,3.875,3.875,3.875,1500,1.42245728996626,1.42245728996626,1.42245728996626,1.42245728996626,4086.23868076761,0.0,1.0
1994-11-18,3.88,3.88,3.88,3.88,0,1.4242927187275,1.4242927187275,1.4242927187275,1.4242927187275,0,0.0,1.0
1994-11-21,3.875,3.875,3.875,3.875,6000,1.42245728996626,1.42245728996626,1.42245728996626,1.42245728996626,16344.9547230704,0.0,1.0
1994-11-22,3.875,3.875,3.75,3.75,3400,1.42245728996626,1.42245728996626,1.37657157093509,1.37657157093509,9262.14100973992,0.0,1.0
1994-11-23,3.75,3.75,3.75,3.75,500,1.37657157093509,1.37657157093509,1.37657157093509,1.37657157093509,1362.07956025587,0.0,1.0
1994-11-25,3.75,3.75,3.75,3.75,0,1.37657157093509,1.37657157093509,1.37657157093509,1.37657157093509,0,0.0,1.0
1994-11-28,3.625,3.625,3.625,3.625,1000,1.33068585190392,1.33068585190392,1.33068585190392,1.33068585190392,2724.15912051174,0.0,1.0
1994-11-29,3.75,3.75,3.75,3.75,200,1.37657157093509,1.37657157093509,1.37657157093509,1.37657157093509,544.831824102348,0.0,1.0
1994-11-30,3.75,3.75,3.75,3.75,1000,1.37657157093509,1.37657157093509,1.37657157093509,1.37657157093509,2724.15912051174,0.0,1.0
1994-12-01,4.0,4.125,3.75,3.75,14300,1.46834300899743,1.5142287280286,1.37657157093509,1.37657157093509,38955.4754233179,0.0,1.0
1994-12-02,4.125,4.125,4.125,4.125,1500,1.5142287280286,1.5142287280286,1.5142287280286,1.5142287280286,4086.23868076761,0.0,1.0
1994-12-05,4.0,4.125,4.0,4.063,1500,1.46834300899743,1.5142287280286,1.46834300899743,1.49146941138914,4086.23868076761,0.0,1.0
1994-12-06,4.125,4.125,4.125,4.125,500,1.5142287280286,1.5142287280286,1.5142287280286,1.5142287280286,1362.07956025587,0.0,1.0
1994-12-07,4.0,4.125,4.0,4.125,600,1.46834300899743,1.5142287280286,1.46834300899743,1.5142287280286,1634.49547230704,0.0,1.0
1994-12-08,4.125,4.125,4.0,4.0,5900,1.5142287280286,1.5142287280286,1.46834300899743,1.46834300899743,16072.5388110193,0.0,1.0
1994-12-09,4.125,4.125,4.125,4.125,1000,1.5142287280286,1.5142287280286,1.5142287280286,1.5142287280286,2724.15912051174,0.0,1.0
1994-12-12,4.0,4.0,4.0,4.0,700,1.46834300899743,1.46834300899743,1.46834300899743,1.46834300899743,1906.91138435822,0.0,1.0
1994-12-13,4.063,4.063,4.0,4.0,2600,1.49146941138914,1.49146941138914,1.46834300899743,1.46834300899743,7082.81371333052,0.0,1.0
1994-12-14,4.0,4.0,4.0,4.0,1500,1.46834300899743,1.46834300899743,1.46834300899743,1.46834300899743,4086.23868076761,0.0,1.0
1994-12-15,4.0,4.063,4.0,4.063,700,1.46834300899743,1.49146941138914,1.46834300899743,1.49146941138914,1906.91138435822,0.0,1.0
1994-12-16,4.0,4.0,4.0,4.0,1000,1.46834300899743,1.46834300899743,1.46834300899743,1.46834300899743,2724.15912051174,0.0,1.0
1994-12-19,4.0,4.0,4.0,4.0,0,1.46834300899743,1.46834300899743,1.46834300899743,1.46834300899743,0,0.0,1.0
1994-12-20,4.0,4.0,4.0,4.0,5700,1.46834300899743,1.46834300899743,1.46834300899743,1.46834300899743,15527.7069869169,0.0,1.0
1994-12-21,4.0,4.0,4.0,4.0,0,1.46834300899743,1.46834300899743,1.46834300899743,1.46834300899743,0,0.0,1.0
1994-12-22,4.063,4.063,4.0,4.0,6800,1.49146941138914,1.49146941138914,1.46834300899743,1.46834300899743,18524.2820194798,0.0,1.0
1994-12-23,4.0,4.0,4.0,4.0,600,1.46834300899743,1.46834300899743,1.46834300899743,1.46834300899743,1634.49547230704,0.0,1.0
1994-12-27,4.0,4.0,4.0,4.0,200,1.46834300899743,1.46834300899743,1.46834300899743,1.46834300899743,544.831824102348,0.0,1.0
1994-12-28,4.0,4.0,4.0,4.0,1500,1.46834300899743,1.46834300899743,1.46834300899743,1.46834300899743,4086.23868076761,0.0,1.0
1994-12-29,4.0,4.0,4.0,4.0,0,1.46834300899743,1.46834300899743,1.46834300899743,1.46834300899743,0,0.0,1.0
1994-12-30,4.0,4.063,4.0,4.063,1200,1.46834300899743,1.49146941138914,1.46834300899743,1.49146941138914,3268.99094461409,0.0,1.0
1995-01-03,4.125,4.125,4.0,4.0,3700,1.5142287280286,1.5142287280286,1.46834300899743,1.46834300899743,10079.3887458934,0.0,1.0
1995-01-04,4.13,4.13,4.13,4.13,0,1.51606415678984,1.51606415678984,1.51606415678984,1.51606415678984,0,0.0,1.0
1995-01-05,4.0,4.0,4.0,4.0,1000,1.46834300899743,1.46834300899743,1.46834300899743,1.46834300899743,2724.15912051174,0.0,1.0
1995-01-06,4.0,4.0,4.0,4.0,0,1.46834300899743,1.46834300899743,1.46834300899743,1.46834300899743,0,0.0,1.0
1995-01-09,4.125,4.125,4.125,4.125,11800,1.5142287280286,1.5142287280286,1.5142287280286,1.5142287280286,32145.0776220385,0.0,1.0
1995-01-10,4.125,4.25,4.125,4.125,9000,1.5142287280286,1.56011444705977,1.5142287280286,1.5142287280286,24517.4320846057,0.0,1.0
1995-01-11,4.25,4.375,4.25,4.25,12100,1.56011444705977,1.60600016609094,1.56011444705977,1.56011444705977,32962.325358192,0.0,1.0
1995-01-12,4.25,4.375,4.25,4.375,2700,1.56011444705977,1.60600016609094,1.56011444705977,1.60600016609094,7355.22962538169,0.0,1.0
1995-01-13,4.188,4.188,4.188,4.188,1000,1.55379066080577,1.55379066080577,1.55379066080577,1.55379066080577,2695.34378448907,0.044773,1.0
1995-01-16,4.25,4.25,4.25,4.25,100,1.57679329236497,1.57679329236497,1.57679329236497,1.57679329236497,269.534378448908,0.0,1.0
1995-01-17,4.25,4.375,4.25,4.25,1500,1.57679329236497,1.62316956566983,1.57679329236497,1.57679329236497,4043.01567673363,0.0,1.0
1995-01-18,4.125,4.25,4.125,4.25,1500,1.53041701906012,1.57679329236497,1.53041701906012,1.57679329236497,4043.01567673362,0.0,1.0
1995-01-19,4.13,4.13,4.13,4.13,0,1.53227206999232,1.53227206999232,1.53227206999232,1.53227206999232,0,0.0,1.0
1995-01-20,4.13,4.13,4.13,4.13,0,1.53227206999232,1.53227206999232,1.53227206999232,1.53227206999232,0,0.0,1.0
1995-01-23,4.25,4.25,4.125,4.125,1400,1.57679329236497,1.57679329236497,1.53041701906012,1.53041701906012,3773.48129828472,0.0,1.0
1995-01-24,4.25,4.25,4.25,4.25,100,1.57679329236497,1.57679329236497,1.57679329236497,1.57679329236497,269.534378448908,0.0,1.0
1995-01-25,4.25,4.25,4.25,4.25,0,1.57679329236497,1.57679329236497,1.57679329236497,1.57679329236497,0,0.0,1.0
1995-01-26,4.125,4.188,4.125,4.188,800,1.53041701906012,1.55379066080577,1.53041701906012,1.55379066080577,2156.27502759126,0.0,1.0
1995-01-27,4.13,4.13,4.13,4.13,0,1.53227206999232,1.53227206999232,1.53227206999232,1.53227206999232,0,0.0,1.0
1995-01-30,4.13,4.13,4.13,4.13,0,1.53227206999232,1.53227206999232,1.53227206999232,1.53227206999232,0,0.0,1.0
1995-01-31,4.125,4.125,4.125,4.125,200,1.53041701906012,1.53041701906012,1.53041701906012,1.53041701906012,539.068756897816,0.0,1.0
1995-02-01,4.25,4.25,4.25,4.25,100,1.57679329236497,1.57679329236497,1.57679329236497,1.57679329236497,269.534378448908,0.0,1.0
1995-02-02,4.25,4.25,4.25,4.25,1000,1.57679329236497,1.57679329236497,1.57679329236497,1.57679329236497,2695.34378448908,0.0,1.0
1995-02-03,4.563,4.688,4.375,4.375,15000,1.69291948072032,1.73929575402518,1.62316956566983,1.62316956566983,40430.1567673362,0.0,1.0
1995-02-06,4.5,4.688,4.438,4.625,12200,1.66954583897468,1.73929575402518,1.64654320741547,1.71592211227953,32883.1941707667,0.0,1.0
1995-02-07,4.5,4.5,4.5,4.5,0,1.66954583897468,1.66954583897468,1.66954583897468,1.66954583897468,0,0.0,1.0
1995-02-08,4.5,4.5,4.5,4.5,1200,1.66954583897468,1.66954583897468,1.66954583897468,1.66954583897468,3234.41254138689,0.0,1.0
1995-02-09,4.375,4.375,4.375,4.375,500,1.62316956566983,1.62316956566983,1.62316956566983,1.62316956566983,1347.67189224454,0.0,1.0
1995-02-10,4.375,4.375,4.375,4.375,100,1.62316956566983,1.62316956566983,1.62316956566983,1.62316956566983,269.534378448907,0.0,1.0
1995-02-13,4.375,4.5,4.375,4.5,4200,1.62316956566983,1.66954583897468,1.62316956566983,1.66954583897468,11320.4438948541,0.0,1.0
1995-02-14,4.5,4.5,4.5,4.5,1700,1.66954583897468,1.66954583897468,1.66954583897468,1.66954583897468,4582.08443363143,0.0,1.0
1995-02-15,4.625,4.75,4.625,4.625,13400,1.71592211227953,1.76229838558438,1.71592211227953,1.71592211227953,36117.6067121536,0.0,1.0
1995-02-16,4.375,4.5,4.25,4.5,5400,1.62316956566983,1.66954583897468,1.57679329236497,1.66954583897468,14554.856436241,0.0,1.0
1995-02-17,4.38,4.38,4.38,4.38,0,1.62502461660202,1.62502461660202,1.62502461660202,1.62502461660202,0,0.0,1.0
1995-02-21,4.375,4.375,4.25,4.25,1200,1.62316956566983,1.62316956566983,1.57679329236497,1.57679329236497,3234.41254138688,0.0,1.0
1995-02-22,4.125,4.375,4.125,4.375,7400,1.53041701906012,1.62316956566983,1.53041701906012,1.62316956566983,19945.5440052192,0.0,1.0
1995-02-23,4.25,4.25,4.125,4.125,15000,1.57679329236497,1.57679329236497,1.53041701906012,1.53041701906012,40430.1567673363,0.0,1.0
1995-02-24,4.25,4.375,4.25,4.375,6200,1.57679329236497,1.62316956566983,1.57679329236497,1.62316956566983,16711.1314638323,0.0,1.0
1995-02-27,4.188,4.25,4.188,4.25,13000,1.55379066080577,1.57679329236497,1.55379066080577,1.57679329236497,35039.4691983579,0.0,1.0
1995-02-28,4.125,4.125,4.125,4.125,5000,1.53041701906012,1.53041701906012,1.53041701906012,1.53041701906012,13476.7189224454,0.0,1.0
1995-03-01,4.125,4.125,4.125,4.125,500,1.53041701906012,1.53041701906012,1.53041701906012,1.53041701906012,1347.67189224454,0.0,1.0
1995-03-02,4.125,4.188,4.063,4.188,13900,1.53041701906012,1.55379066080577,1.50741438750091,1.55379066080577,37465.2786043982,0.0,1.0
1995-03-03,4.125,4.125,4.0,4.0,5700,1.53041701906012,1.53041701906012,1.48404074575527,1.48404074575527,15363.4595715878,0.0,1.0
1995-03-06,4.25,4.25,4.25,4.25,3100,1.57679329236497,1.57679329236497,1.57679329236497,1.57679329236497,8355.56573191616,0.0,1.0
1995-03-07,4.375,4.375,4.25,4.375,2800,1.62316956566983,1.62316956566983,1.57679329236497,1.62316956566983,7546.9625965694,0.0,1.0
1995-03-08,4.5,4.5,4.5,4.5,500,1.66954583897468,1.66954583897468,1.66954583897468,1.66954583897468,1347.67189224454,0.0,1.0
1995-03-09,4.5,4.5,4.5,4.5,0,1.66954583897468,1.66954583897468,1.66954583897468,1.66954583897468,0,0.0,1.0
1995-03-10,4.563,4.563,4.563,4.563,300,1.69291948072032,1.69291948072032,1.69291948072032,1.69291948072032,808.603135346725,0.0,1.0
1995-03-13,4.56,4.56,4.56,4.56,0,1.69180645016101,1.69180645016101,1.69180645016101,1.69180645016101,0,0.0,1.0
1995-03-14,4.625,4.75,4.625,4.688,10600,1.71592211227953,1.76229838558438,1.71592211227953,1.73929575402518,28570.6441155842,0.0,1.0
1995-03-15,4.625,4.625,4.625,4.625,700,1.71592211227953,1.71592211227953,1.71592211227953,1.71592211227953,1886.74064914235,0.0,1.0
1995-03-16,4.63,4.63,4.63,4.63,0,1.71777716321172,1.71777716321172,1.71777716321172,1.71777716321172,0,0.0,1.0
1995-03-17,4.625,4.75,4.625,4.625,10100,1.71592211227953,1.76229838558438,1.71592211227953,1.71592211227953,27222.9722233397,0.0,1.0
1995-03-20,4.625,4.625,4.625,4.625,100,1.71592211227953,1.71592211227953,1.71592211227953,1.71592211227953,269.534378448908,0.0,1.0
1995-03-21,4.375,4.375,4.375,4.375,3800,1.62316956566983,1.62316956566983,1.62316956566983,1.62316956566983,10242.3063810585,0.0,1.0
1995-03-22,4.375,4.375,4.375,4.375,3100,1.62316956566983,1.62316956566983,1.62316956566983,1.62316956566983,8355.56573191612,0.0,1.0
1995-03-23,4.25,4.375,4.25,4.375,5200,1.57679329236497,1.62316956566983,1.57679329236497,1.62316956566983,14015.7876793432,0.0,1.0
1995-03-24,4.25,4.375,4.25,4.25,11600,1.57679329236497,1.62316956566983,1.57679329236497,1.57679329236497,31265.9879000734,0.0,1.0
1995-03-27,4.375,4.375,4.375,4.375,800,1.62316956566983,1.62316956566983,1.62316956566983,1.62316956566983,2156.27502759126,0.0,1.0
1995-03-28,4.313,4.313,4.25,4.25,3400,1.60016693411062,1.60016693411062,1.57679329236497,1.57679329236497,9164.16886726286,0.0,1.0
1995-03-29,4.313,4.313,4.25,4.25,1200,1.60016693411062,1.60016693411062,1.57679329236497,1.57679329236497,3234.41254138689,0.0,1.0
1995-03-30,4.375,4.375,4.375,4.375,4200,1.62316956566983,1.62316956566983,1.62316956566983,1.62316956566983,11320.4438948541,0.0,1.0
1995-03-31,4.38,4.38,4.38,4.38,0,1.62502461660202,1.62502461660202,1.62502461660202,1.62502461660202,0,0.0,1.0
1995-04-03,4.38,4.38,4.38,4.38,0,1.62502461660202,1.62502461660202,1.62502461660202,1.62502461660202,0,0.0,1.0
1995-04-04,4.375,4.375,4.25,4.25,1300,1.62316956566983,1.62316956566983,1.57679329236497,1.57679329236497,3503.94691983579,0.0,1.0
1995-04-05,4.25,4.25,4.25,4.25,1200,1.57679329236497,1.57679329236497,1.57679329236497,1.57679329236497,3234.4125413869,0.0,1.0
1995-04-06,4.375,4.375,4.375,4.375,200,1.62316956566983,1.62316956566983,1.62316956566983,1.62316956566983,539.068756897814,0.0,1.0
1995-04-07,4.375,4.375,4.375,4.375,100,1.62316956566983,1.62316956566983,1.62316956566983,1.62316956566983,269.534378448907,0.0,1.0
1995-04-10,4.625,4.625,4.375,4.375,5500,1.71592211227953,1.71592211227953,1.62316956566983,1.62316956566983,14824.3908146899,0.0,1.0
1995-04-11,4.5,4.5,4.5,4.5,100,1.66954583897468,1.66954583897468,1.66954583897468,1.66954583897468,269.534378448907,0.0,1.0
1995-04-12,4.5,4.5,4.5,4.5,200,1.66954583897468,1.66954583897468,1.66954583897468,1.66954583897468,539.068756897815,0.0,1.0
1995-04-13,4.75,4.875,4.625,4.625,3700,1.76229838558438,1.80867465888923,1.71592211227953,1.71592211227953,9972.7720026096,0.0,1.0
1995-04-17,4.625,4.625,4.5,4.5,4000,1.73045680734346,1.73045680734346,1.68368770444228,1.68368770444228,10690.8187026064,0.039176,1.0
1995-04-18,4.625,4.625,4.625,4.625,300,1.73045680734346,1.73045680734346,1.73045680734346,1.73045680734346,801.811402695479,0.0,1.0
1995-04-19,4.375,4.5,4.375,4.5,1900,1.63691860154111,1.68368770444228,1.63691860154111,1.68368770444228,5078.13888373804,0.0,1.0
1995-04-20,4.25,4.25,4.25,4.25,700,1.59014949863993,1.59014949863993,1.59014949863993,1.59014949863993,1870.89327295612,0.0,1.0
1995-04-21,4.125,4.125,4.125,4.125,600,1.54338039573876,1.54338039573876,1.54338039573876,1.54338039573876,1603.62280539096,0.0,1.0
1995-04-24,4.125,4.125,4.125,4.125,100,1.54338039573876,1.54338039573876,1.54338039573876,1.54338039573876,267.27046756516,0.0,1.0
1995-04-25,4.25,4.25,4.25,4.25,200,1.59014949863993,1.59014949863993,1.59014949863993,1.59014949863993,534.540935130321,0.0,1.0
1995-04-26,4.125,4.125,4.125,4.125,1300,1.54338039573876,1.54338039573876,1.54338039573876,1.54338039573876,3474.51607834708,0.0,1.0
1995-04-27,4.125,4.125,4.125,4.125,1000,1.54338039573876,1.54338039573876,1.54338039573876,1.54338039573876,2672.7046756516,0.0,1.0
1995-04-28,4.063,4.063,4.063,4.063,1500,1.52018292069978,1.52018292069978,1.52018292069978,1.52018292069978,4009.05701347739,0.0,1.0
1995-05-01,4.06,4.06,4.06,4.06,0,1.51906046223015,1.51906046223015,1.51906046223015,1.51906046223015,0,0.0,1.0
1995-05-02,4.0,4.0,4.0,4.0,7400,1.49661129283759,1.49661129283759,1.49661129283759,1.49661129283759,19778.0145998218,0.0,1.0
1995-05-03,4.125,4.125,4.125,4.125,500,1.54338039573876,1.54338039573876,1.54338039573876,1.54338039573876,1336.3523378258,0.0,1.0
1995-05-04,4.125,4.25,4.125,4.25,1900,1.54338039573876,1.59014949863993,1.54338039573876,1.59014949863993,5078.13888373804,0.0,1.0
1995-05-05,4.13,4.13,4.13,4.13,0,1.54525115985481,1.54525115985481,1.54525115985481,1.54525115985481,0,0.0,1.0
1995-05-08,4.13,4.13,4.13,4.13,0,1.54525115985481,1.54525115985481,1.54525115985481,1.54525115985481,0,0.0,1.0
1995-05-09,4.0,4.125,4.0,4.125,5600,1.49661129283759,1.54338039573876,1.49661129283759,1.54338039573876,14967.1461836489,0.0,1.0
1995-05-10,4.0,4.125,4.0,4.125,1000,1.49661129283759,1.54338039573876,1.49661129283759,1.54338039573876,2672.70467565159,0.0,1.0
1995-05-11,4.125,4.125,4.125,4.125,1000,1.54338039573876,1.54338039573876,1.54338039573876,1.54338039573876,2672.7046756516,0.0,1.0
1995-05-12,4.0,4.375,4.0,4.375,18800,1.49661129283759,1.63691860154111,1.49661129283759,1.63691860154111,50246.8479022499,0.0,1.0
1995-05-15,4.0,4.0,4.0,4.0,1000,1.49661129283759,1.49661129283759,1.49661129283759,1.49661129283759,2672.70467565159,0.0,1.0
1995-05-16,4.0,4.0,4.0,4.0,1500,1.49661129283759,1.49661129283759,1.49661129283759,1.49661129283759,4009.05701347739,0.0,1.0
1995-05-17,3.938,3.938,3.938,3.938,500,1.4734138177986,1.4734138177986,1.4734138177986,1.4734138177986,1336.3523378258,0.0,1.0
1995-05-18,4.0,4.125,3.875,3.875,5600,1.49661129283759,1.54338039573876,1.44984218993641,1.44984218993641,14967.1461836489,0.0,1.0
1995-05-19,4.0,4.0,3.875,3.875,1200,1.49661129283759,1.49661129283759,1.44984218993641,1.44984218993641,3207.24561078191,0.0,1.0
1995-05-22,4.0,4.125,4.0,4.125,1500,1.49661129283759,1.54338039573876,1.49661129283759,1.54338039573876,4009.05701347739,0.0,1.0
1995-05-23,4.0,4.125,4.0,4.125,2500,1.49661129283759,1.54338039573876,1.49661129283759,1.54338039573876,6681.76168912898,0.0,1.0
1995-05-24,4.0,4.0,4.0,4.0,100,1.49661129283759,1.49661129283759,1.49661129283759,1.49661129283759,267.270467565159,0.0,1.0
1995-05-25,4.0,4.125,4.0,4.063,1100,1.49661129283759,1.54338039573876,1.49661129283759,1.52018292069978,2939.97514321675,0.0,1.0
1995-05-26,4.125,4.125,4.0,4.0,1400,1.54338039573876,1.54338039573876,1.49661129283759,1.49661129283759,3741.78654591224,0.0,1.0
1995-05-30,4.0,4.0,4.0,4.0,2600,1.49661129283759,1.49661129283759,1.49661129283759,1.49661129283759,6949.03215669414,0.0,1.0
1995-05-31,4.0,4.0,4.0,4.0,0,1.49661129283759,1.49661129283759,1.49661129283759,1.49661129283759,0,0.0,1.0
1995-06-01,4.0,4.0,4.0,4.0,0,1.49661129283759,1.49661129283759,1.49661129283759,1.49661129283759,0,0.0,1.0
1995-06-02,3.875,4.125,3.875,4.125,13500,1.44984218993641,1.54338039573876,1.44984218993641,1.54338039573876,36081.5131212966,0.0,1.0
1995-06-05,4.063,4.063,4.0,4.0,2600,1.52018292069978,1.52018292069978,1.49661129283759,1.49661129283759,6949.03215669415,0.0,1.0
1995-06-06,4.0,4.063,4.0,4.063,3700,1.49661129283759,1.52018292069978,1.49661129283759,1.52018292069978,9889.00729991089,0.0,1.0
1995-06-07,4.0,4.0,4.0,4.0,1000,1.49661129283759,1.49661129283759,1.49661129283759,1.49661129283759,2672.70467565159,0.0,1.0
1995-06-08,4.0,4.0,3.875,3.875,12800,1.49661129283759,1.49661129283759,1.44984218993641,1.44984218993641,34210.6198483404,0.0,1.0
1995-06-09,4.0,4.0,4.0,4.0,0,1.49661129283759,1.49661129283759,1.49661129283759,1.49661129283759,0,0.0,1.0
1995-06-12,4.0,4.0,4.0,4.0,1000,1.49661129283759,1.49661129283759,1.49661129283759,1.49661129283759,2672.70467565159,0.0,1.0
1995-06-13,3.813,3.875,3.75,3.875,8800,1.42664471489743,1.44984218993641,1.40307308703524,1.44984218993641,23519.8011457341,0.0,1.0
1995-06-14,3.75,3.875,3.75,3.875,11900,1.40307308703524,1.44984218993641,1.40307308703524,1.44984218993641,31805.185640254,0.0,1.0
1995-06-15,3.938,3.938,3.813,3.813,7700,1.4734138177986,1.4734138177986,1.42664471489743,1.42664471489743,20579.8260025174,0.0,1.0
1995-06-16,3.94,3.94,3.94,3.94,0,1.47416212344502,1.47416212344502,1.47416212344502,1.47416212344502,0,0.0,1.0
1995-06-19,4.0,4.0,3.875,3.875,3300,1.49661129283759,1.49661129283759,1.44984218993641,1.44984218993641,8819.92542965025,0.0,1.0
1995-06-20,3.875,3.875,3.875,3.875,200,1.44984218993641,1.44984218993641,1.44984218993641,1.44984218993641,534.54093513032,0.0,1.0
1995-06-21,3.875,3.875,3.875,3.875,5600,1.44984218993641,1.44984218993641,1.44984218993641,1.44984218993641,14967.146183649,0.0,1.0
1995-06-22,3.875,4.0,3.875,4.0,22600,1.44984218993641,1.49661129283759,1.44984218993641,1.49661129283759,60403.1256697262,0.0,1.0
1995-06-23,3.938,3.938,3.75,3.75,8600,1.4734138177986,1.4734138177986,1.40307308703524,1.40307308703524,22985.2602106038,0.0,1.0
1995-06-26,3.813,3.813,3.813,3.813,600,1.42664471489743,1.42664471489743,1.42664471489743,1.42664471489743,1603.62280539096,0.0,1.0
1995-06-27,3.813,3.813,3.75,3.75,2800,1.42664471489743,1.42664471489743,1.40307308703524,1.40307308703524,7483.57309182447,0.0,1.0
1995-06-28,3.75,3.813,3.75,3.813,3900,1.40307308703524,1.42664471489743,1.40307308703524,1.42664471489743,10423.5482350412,0.0,1.0
1995-06-29,3.875,3.875,3.75,3.75,2900,1.44984218993641,1.44984218993641,1.40307308703524,1.40307308703524,7750.84355938964,0.0,1.0
1995-06-30,3.875,3.938,3.875,3.938,1400,1.44984218993641,1.4734138177986,1.44984218993641,1.4734138177986,3741.78654591224,0.0,1.0
1995-07-03,3.87,3.87,3.87,3.87,0,1.44797142582036,1.44797142582036,1.44797142582036,1.44797142582036,0,0.0,1.0
1995-07-05,4.0,4.0,4.0,4.0,3300,1.49661129283759,1.49661129283759,1.49661129283759,1.49661129283759,8819.92542965025,0.0,1.0
1995-07-06,4.0,4.0,3.938,3.938,1200,1.49661129283759,1.49661129283759,1.4734138177986,1.4734138177986,3207.24561078191,0.0,1.0
1995-07-07,4.0,4.125,4.0,4.125,5000,1.49661129283759,1.54338039573876,1.49661129283759,1.54338039573876,13363.523378258,0.0,1.0
1995-07-10,4.0,4.0,4.0,4.0,2700,1.49661129283759,1.49661129283759,1.49661129283759,1.49661129283759,7216.3026242593,0.0,1.0
1995-07-11,4.0,4.063,4.0,4.063,1900,1.49661129283759,1.52018292069978,1.49661129283759,1.52018292069978,5078.13888373802,0.0,1.0
1995-07-12,3.875,3.875,3.875,3.875,900,1.46450000093846,1.46450000093846,1.46450000093846,1.46450000093846,2381.35882401174,0.039176,1.0
1995-07-13,3.875,3.875,3.875,3.875,5500,1.46450000093846,1.46450000093846,1.46450000093846,1.46450000093846,14552.7483689606,0.0,1.0
1995-07-14,3.75,3.875,3.75,3.75,3600,1.41725806542432,1.46450000093846,1.41725806542432,1.41725806542432,9525.43529604693,0.0,1.0
1995-07-17,3.75,3.75,3.75,3.75,0,1.41725806542432,1.41725806542432,1.41725806542432,1.41725806542432,0,0.0,1.0
1995-07-18,3.875,3.875,3.875,3.875,2500,1.46450000093846,1.46450000093846,1.46450000093846,1.46450000093846,6614.88562225483,0.0,1.0
1995-07-19,3.87,3.87,3.87,3.87,0,1.4626103235179,1.4626103235179,1.4626103235179,1.4626103235179,0,0.0,1.0
1995-07-20,3.87,3.87,3.87,3.87,0,1.4626103235179,1.4626103235179,1.4626103235179,1.4626103235179,0,0.0,1.0
1995-07-21,3.75,3.75,3.75,3.75,600,1.41725806542432,1.41725806542432,1.41725806542432,1.41725806542432,1587.57254934115,0.0,1.0
1995-07-24,3.875,3.875,3.875,3.875,400,1.46450000093846,1.46450000093846,1.46450000093846,1.46450000093846,1058.38169956077,0.0,1.0
1995-07-25,3.875,3.875,3.875,3.875,5600,1.46450000093846,1.46450000093846,1.46450000093846,1.46450000093846,14817.3437938508,0.0,1.0
1995-07-26,3.875,3.875,3.875,3.875,1300,1.46450000093846,1.46450000093846,1.46450000093846,1.46450000093846,3439.74052357251,0.0,1.0
1995-07-27,4.0,4.0,3.813,3.813,1900,1.51174193645261,1.51174193645261,1.44106800092345,1.44106800092345,5027.31307291365,0.0,1.0
1995-07-28,4.0,4.0,4.0,4.0,0,1.51174193645261,1.51174193645261,1.51174193645261,1.51174193645261,0,0.0,1.0
1995-07-31,3.938,3.938,3.875,3.938,400,1.48830993643759,1.48830993643759,1.46450000093846,1.48830993643759,1058.38169956077,0.0,1.0
1995-08-01,3.94,3.94,3.94,3.94,0,1.48906580740582,1.48906580740582,1.48906580740582,1.48906580740582,0,0.0,1.0
1995-08-02,3.875,3.875,3.75,3.875,3400,1.46450000093846,1.46450000093846,1.41725806542432,1.46450000093846,8996.24444626657,0.0,1.0
1995-08-03,3.87,3.87,3.87,3.87,0,1.4626103235179,1.4626103235179,1.4626103235179,1.4626103235179,0,0.0,1.0
1995-08-04,3.875,3.875,3.875,3.875,600,1.46450000093846,1.46450000093846,1.46450000093846,1.46450000093846,1587.57254934116,0.0,1.0
1995-08-07,4.375,4.375,4.063,4.063,18500,1.65346774299504,1.65346774299504,1.53555187195173,1.53555187195173,48950.1536046856,0.0,1.0
1995-08-08,4.563,4.625,4.438,4.438,14300,1.72451961400831,1.74795161402333,1.67727767849417,1.67727767849417,37837.1457592976,0.0,1.0
1995-08-09,4.5,4.625,4.5,4.625,3500,1.70070967850918,1.74795161402333,1.70070967850918,1.74795161402333,9260.83987115676,0.0,1.0
1995-08-10,4.375,4.5,4.25,4.5,8500,1.65346774299504,1.70070967850918,1.60622580748089,1.70070967850918,22490.6111156664,0.0,1.0
1995-08-11,4.375,4.5,4.375,4.5,5100,1.65346774299504,1.70070967850918,1.65346774299504,1.70070967850918,13494.3666693998,0.0,1.0
1995-08-14,4.25,4.25,4.125,4.25,7700,1.60622580748089,1.60622580748089,1.55898387196675,1.60622580748089,20373.8477165449,0.0,1.0
1995-08-15,4.125,4.25,4.125,4.25,1400,1.55898387196675,1.60622580748089,1.55898387196675,1.60622580748089,3704.3359484627,0.0,1.0
1995-08-16,4.0,4.125,4.0,4.125,14000,1.51174193645261,1.55898387196675,1.51174193645261,1.55898387196675,37043.3594846269,0.0,1.0
1995-08-17,4.125,4.125,4.125,4.125,3500,1.55898387196675,1.55898387196675,1.55898387196675,1.55898387196675,9260.83987115675,0.0,1.0
1995-08-18,4.125,4.188,4.125,4.188,800,1.55898387196675,1.58279380746588,1.55898387196675,1.58279380746588,2116.76339912154,0.0,1.0
1995-08-21,4.125,4.125,4.125,4.125,10800,1.55898387196675,1.55898387196675,1.55898387196675,1.55898387196675,28576.3058881408,0.0,1.0
1995-08-22,4.438,4.5,4.125,4.125,15500,1.67727767849417,1.70070967850918,1.55898387196675,1.55898387196675,41012.2908579798,0.0,1.0
1995-08-23,4.438,4.563,4.438,4.5,8200,1.67727767849417,1.72451961400831,1.67727767849417,1.70070967850918,21696.8248409958,0.0,1.0
1995-08-24,4.625,4.625,4.5,4.5,4000,1.74795161402333,1.74795161402333,1.70070967850918,1.70070967850918,10583.8169956077,0.0,1.0
1995-08-25,4.625,4.625,4.625,4.625,8400,1.74795161402333,1.74795161402333,1.74795161402333,1.74795161402333,22226.0156907761,0.0,1.0
1995-08-28,4.5,4.625,4.5,4.625,4400,1.70070967850918,1.74795161402333,1.70070967850918,1.74795161402333,11642.1986951685,0.0,1.0
1995-08-29,4.438,4.5,4.438,4.5,400,1.67727767849417,1.70070967850918,1.67727767849417,1.70070967850918,1058.38169956077,0.0,1.0
1995-08-30,4.438,4.438,4.438,4.438,1200,1.67727767849417,1.67727767849417,1.67727767849417,1.67727767849417,3175.14509868231,0.0,1.0
1995-08-31,4.438,4.438,4.438,4.438,200,1.67727767849417,1.67727767849417,1.67727767849417,1.67727767849417,529.190849780384,0.0,1.0
1995-09-01,4.625,4.625,4.438,4.438,8100,1.74795161402333,1.74795161402333,1.67727767849417,1.67727767849417,21432.2294161056,0.0,1.0
1995-09-05,4.625,4.625,4.625,4.625,4800,1.74795161402333,1.74795161402333,1.74795161402333,1.74795161402333,12700.5803947292,0.0,1.0
1995-09-06,4.375,4.625,4.375,4.625,5300,1.65346774299504,1.74795161402333,1.65346774299504,1.74795161402333,14023.5575191802,0.0,1.0
1995-09-07,4.375,4.375,4.375,4.375,8000,1.65346774299504,1.65346774299504,1.65346774299504,1.65346774299504,21167.6339912154,0.0,1.0
1995-09-08,4.375,4.375,4.375,4.375,1000,1.65346774299504,1.65346774299504,1.65346774299504,1.65346774299504,2645.95424890192,0.0,1.0
1995-09-11,4.313,4.438,4.313,4.438,3600,1.63003574298002,1.67727767849417,1.63003574298002,1.67727767849417,9525.43529604695,0.0,1.0
1995-09-12,4.375,4.375,4.313,4.313,6000,1.65346774299504,1.65346774299504,1.63003574298002,1.63003574298002,15875.7254934115,0.0,1.0
1995-09-13,4.438,4.5,4.438,4.5,3700,1.67727767849417,1.70070967850918,1.67727767849417,1.70070967850918,9790.03072093711,0.0,1.0
1995-09-14,4.625,4.625,4.375,4.5,5200,1.74795161402333,1.74795161402333,1.65346774299504,1.70070967850918,13758.96209429,0.0,1.0
1995-09-15,4.625,4.625,4.5,4.625,6800,1.74795161402333,1.74795161402333,1.70070967850918,1.74795161402333,17992.4888925331,0.0,1.0
1995-09-18,4.5,4.563,4.5,4.563,6400,1.70070967850918,1.72451961400831,1.70070967850918,1.72451961400831,16934.1071929724,0.0,1.0
1995-09-19,4.375,4.5,4.375,4.5,2900,1.65346774299504,1.70070967850918,1.65346774299504,1.70070967850918,7673.26732181558,0.0,1.0
1995-09-20,4.438,4.438,4.438,4.438,1300,1.67727767849417,1.67727767849417,1.67727767849417,1.67727767849417,3439.7405235725,0.0,1.0
1995-09-21,4.375,4.438,4.375,4.438,1600,1.65346774299504,1.67727767849417,1.65346774299504,1.67727767849417,4233.52679824308,0.0,1.0
1995-09-22,4.438,4.438,4.438,4.438,3000,1.67727767849417,1.67727767849417,1.67727767849417,1.67727767849417,7937.86274670576,0.0,1.0
1995-09-25,4.375,4.375,4.375,4.375,6100,1.65346774299504,1.65346774299504,1.65346774299504,1.65346774299504,16140.3209183017,0.0,1.0
1995-09-26,4.438,4.438,4.375,4.375,3100,1.67727767849417,1.67727767849417,1.65346774299504,1.65346774299504,8202.45817159596,0.0,1.0
1995-09-27,4.44,4.44,4.44,4.44,0,1.67803354946239,1.67803354946239,1.67803354946239,1.67803354946239,0,0.0,1.0
1995-09-28,4.375,4.438,4.375,4.375,600,1.65346774299504,1.67727767849417,1.65346774299504,1.65346774299504,1587.57254934115,0.0,1.0
1995-09-29,4.438,4.438,4.438,4.438,200,1.67727767849417,1.67727767849417,1.67727767849417,1.67727767849417,529.190849780384,0.0,1.0
1995-10-02,4.375,4.438,4.375,4.438,1900,1.65346774299504,1.67727767849417,1.65346774299504,1.67727767849417,5027.31307291365,0.0,1.0
1995-10-03,4.313,4.313,4.313,4.313,5700,1.63003574298002,1.63003574298002,1.63003574298002,1.63003574298002,15081.939218741,0.0,1.0
1995-10-04,4.188,4.188,4.188,4.188,4000,1.5975998079915,1.5975998079915,1.5975998079915,1.5975998079915,10485.729853123,0.039176,1.0
1995-10-05,4.25,4.25,4.25,4.25,600,1.62125099903626,1.62125099903626,1.62125099903626,1.62125099903626,1572.85947796845,0.0,1.0
1995-10-06,4.188,4.188,4.125,4.125,800,1.5975998079915,1.5975998079915,1.57356714612343,1.57356714612343,2097.14597062459,0.0,1.0
1995-10-09,4.125,4.125,4.063,4.063,3800,1.57356714612343,1.57356714612343,1.54991595507866,1.54991595507866,9961.44336046684,0.0,1.0
1995-10-10,4.13,4.13,4.13,4.13,0,1.57547450023994,1.57547450023994,1.57547450023994,1.57547450023994,0,0.0,1.0
1995-10-11,4.188,4.25,4.188,4.188,1400,1.5975998079915,1.62125099903626,1.5975998079915,1.5975998079915,3670.00544859304,0.0,1.0
1995-10-12,4.19,4.19,4.19,4.19,0,1.5983627496381,1.5983627496381,1.5983627496381,1.5983627496381,0,0.0,1.0
1995-10-13,4.063,4.125,4.063,4.125,1900,1.54991595507866,1.57356714612343,1.54991595507866,1.57356714612343,4980.72168023344,0.0,1.0
1995-10-16,4.06,4.06,4.06,4.06,0,1.54877154260876,1.54877154260876,1.54877154260876,1.54877154260876,0,0.0,1.0
1995-10-17,4.0,4.063,4.0,4.063,3500,1.5258832932106,1.54991595507866,1.5258832932106,1.54991595507866,9175.01362148261,0.0,1.0
1995-10-18,4.0,4.0,4.0,4.0,2800,1.5258832932106,1.5258832932106,1.5258832932106,1.5258832932106,7340.01089718609,0.0,1.0
1995-10-19,3.938,3.938,3.938,3.938,2700,1.50223210216583,1.50223210216583,1.50223210216583,1.50223210216583,7077.86765085804,0.0,1.0
1995-10-20,3.75,3.875,3.75,3.875,15600,1.43051558738493,1.47819944029777,1.43051558738493,1.47819944029777,40894.3464271799,0.0,1.0
1995-10-23,3.875,4.0,3.875,3.875,3900,1.47819944029777,1.5258832932106,1.47819944029777,1.47819944029777,10223.5866067949,0.0,1.0
1995-10-24,3.875,3.938,3.875,3.938,4800,1.47819944029777,1.50223210216583,1.47819944029777,1.50223210216583,12582.8758237476,0.0,1.0
1995-10-25,3.87,3.87,3.87,3.87,0,1.47629208618125,1.47629208618125,1.47629208618125,1.47629208618125,0,0.0,1.0
1995-10-26,3.87,3.87,3.87,3.87,0,1.47629208618125,1.47629208618125,1.47629208618125,1.47629208618125,0,0.0,1.0
1995-10-27,4.0,4.0,4.0,4.0,1000,1.5258832932106,1.5258832932106,1.5258832932106,1.5258832932106,2621.43246328075,0.0,1.0
1995-10-30,4.0,4.0,4.0,4.0,1800,1.5258832932106,1.5258832932106,1.5258832932106,1.5258832932106,4718.57843390534,0.0,1.0
1995-10-31,4.0,4.063,4.0,4.063,2500,1.5258832932106,1.54991595507866,1.5258832932106,1.54991595507866,6553.58115820187,0.0,1.0
1995-11-01,4.125,4.125,4.0,4.0,700,1.57356714612343,1.57356714612343,1.5258832932106,1.5258832932106,1835.00272429652,0.0,1.0
1995-11-02,4.0,4.0,4.0,4.0,300,1.5258832932106,1.5258832932106,1.5258832932106,1.5258832932106,786.429738984224,0.0,1.0
1995-11-03,4.0,4.0,4.0,4.0,1200,1.5258832932106,1.5258832932106,1.5258832932106,1.5258832932106,3145.7189559369,0.0,1.0
1995-11-06,4.063,4.063,4.063,4.063,100,1.54991595507866,1.54991595507866,1.54991595507866,1.54991595507866,262.143246328076,0.0,1.0
1995-11-07,4.0,4.0,4.0,4.0,700,1.5258832932106,1.5258832932106,1.5258832932106,1.5258832932106,1835.00272429652,0.0,1.0
1995-11-08,4.0,4.0,4.0,4.0,1000,1.5258832932106,1.5258832932106,1.5258832932106,1.5258832932106,2621.43246328075,0.0,1.0
1995-11-09,3.563,3.938,3.563,3.938,16300,1.35918054342734,1.50223210216583,1.35918054342734,1.50223210216583,42729.3491514762,0.0,1.0
1995-11-10,3.75,3.75,3.563,3.688,10600,1.43051558738493,1.43051558738493,1.35918054342734,1.40686439634017,27787.1841107761,0.0,1.0
1995-11-13,3.688,3.75,3.688,3.75,1200,1.40686439634017,1.43051558738493,1.40686439634017,1.43051558738493,3145.7189559369,0.0,1.0
1995-11-14,3.688,3.688,3.688,3.688,3800,1.40686439634017,1.40686439634017,1.40686439634017,1.40686439634017,9961.44336046686,0.0,1.0
1995-11-15,3.688,3.75,3.688,3.75,1500,1.40686439634017,1.43051558738493,1.40686439634017,1.43051558738493,3932.14869492113,0.0,1.0
1995-11-16,3.75,3.75,3.75,3.75,1600,1.43051558738493,1.43051558738493,1.43051558738493,1.43051558738493,4194.29194124922,0.0,1.0
1995-11-17,3.688,3.75,3.688,3.75,5500,1.40686439634017,1.43051558738493,1.40686439634017,1.43051558738493,14417.8785480441,0.0,1.0
1995-11-20,3.813,3.813,3.75,3.75,2800,1.454548249253,1.454548249253,1.43051558738493,1.43051558738493,7340.01089718611,0.0,1.0
1995-11-21,3.81,3.81,3.81,3.81,0,1.45340383678309,1.45340383678309,1.45340383678309,1.45340383678309,0,0.0,1.0
1995-11-22,3.75,3.813,3.75,3.813,400,1.43051558738493,1.454548249253,1.43051558738493,1.454548249253,1048.5729853123,0.0,1.0
1995-11-24,3.75,3.75,3.75,3.75,500,1.43051558738493,1.43051558738493,1.43051558738493,1.43051558738493,1310.71623164038,0.0,1.0
1995-11-27,3.75,3.75,3.75,3.75,0,1.43051558738493,1.43051558738493,1.43051558738493,1.43051558738493,0,0.0,1.0
1995-11-28,3.75,3.75,3.75,3.75,400,1.43051558738493,1.43051558738493,1.43051558738493,1.43051558738493,1048.5729853123,0.0,1.0
1995-11-29,3.625,3.75,3.625,3.688,2700,1.3828317344721,1.43051558738493,1.3828317344721,1.40686439634017,7077.86765085805,0.0,1.0
1995-11-30,3.75,3.875,3.75,3.75,3200,1.43051558738493,1.47819944029777,1.43051558738493,1.43051558738493,8388.58388249843,0.0,1.0
1995-12-01,3.75,3.75,3.75,3.75,0,1.43051558738493,1.43051558738493,1.43051558738493,1.43051558738493,0,0.0,1.0
1995-12-04,3.688,3.75,3.625,3.625,17900,1.40686439634017,1.43051558738493,1.3828317344721,1.3828317344721,46923.6410927255,0.0,1.0
1995-12-05,3.688,3.75,3.688,3.688,10800,1.40686439634017,1.43051558738493,1.40686439634017,1.40686439634017,28311.4706034321,0.0,1.0
1995-12-06,3.688,3.688,3.563,3.688,18100,1.40686439634017,1.40686439634017,1.35918054342734,1.40686439634017,47447.9275853816,0.0,1.0
1995-12-07,3.688,3.688,3.688,3.688,5300,1.40686439634017,1.40686439634017,1.40686439634017,1.40686439634017,13893.592055388,0.0,1.0
1995-12-08,3.688,3.75,3.688,3.688,1900,1.40686439634017,1.43051558738493,1.40686439634017,1.40686439634017,4980.72168023343,0.0,1.0
1995-12-11,3.688,3.688,3.625,3.688,5400,1.40686439634017,1.40686439634017,1.3828317344721,1.40686439634017,14155.7353017161,0.0,1.0
1995-12-12,3.688,3.688,3.688,3.688,17800,1.40686439634017,1.40686439634017,1.40686439634017,1.40686439634017,46661.4978463974,0.0,1.0
1995-12-13,3.75,3.75,3.75,3.75,800,1.43051558738493,1.43051558738493,1.43051558738493,1.43051558738493,2097.14597062461,0.0,1.0
1995-12-14,3.688,3.75,3.625,3.625,5900,1.40686439634017,1.43051558738493,1.3828317344721,1.3828317344721,15466.4515333564,0.0,1.0
1995-12-15,3.69,3.69,3.69,3.69,0,1.40762733798678,1.40762733798678,1.40762733798678,1.40762733798678,0,0.0,1.0
1995-12-18,3.75,3.75,3.625,3.625,2700,1.43051558738493,1.43051558738493,1.3828317344721,1.3828317344721,7077.86765085805,0.0,1.0
1995-12-19,3.688,3.75,3.688,3.688,8400,1.40686439634017,1.43051558738493,1.40686439634017,1.40686439634017,22020.0326915583,0.0,1.0
1995-12-20,3.69,3.69,3.69,3.69,0,1.40762733798678,1.40762733798678,1.40762733798678,1.40762733798678,0,0.0,1.0
1995-12-21,3.69,3.69,3.69,3.69,0,1.40762733798678,1.40762733798678,1.40762733798678,1.40762733798678,0,0.0,1.0
1995-12-22,3.688,3.75,3.688,3.688,1400,1.40686439634017,1.43051558738493,1.40686439634017,1.40686439634017,3670.00544859305,0.0,1.0
1995-12-26,3.875,3.875,3.75,3.75,3700,1.47819944029777,1.47819944029777,1.43051558738493,1.43051558738493,9699.30011413875,0.0,1.0
1995-12-27,3.938,3.938,3.938,3.938,700,1.50223210216583,1.50223210216583,1.50223210216583,1.50223210216583,1835.00272429653,0.0,1.0
1995-12-28,3.938,3.938,3.938,3.938,100,1.50223210216583,1.50223210216583,1.50223210216583,1.50223210216583,262.143246328076,0.0,1.0
1995-12-29,3.938,4.0,3.938,4.0,1800,1.50223210216583,1.5258832932106,1.50223210216583,1.5258832932106,4718.57843390536,0.0,1.0
1996-01-02,4.0,4.0,3.87,4.0,1200,1.5258832932106,1.5258832932106,1.47629208618125,1.5258832932106,3145.7189559369,0.0,1.0
1996-01-03,4.0,4.0,4.0,4.0,1400,1.5258832932106,1.5258832932106,1.5258832932106,1.5258832932106,3670.00544859304,0.0,1.0
1996-01-04,4.0,4.0,3.875,4.0,3200,1.5258832932106,1.5258832932106,1.47819944029777,1.5258832932106,8388.58388249839,0.0,1.0
1996-01-05,4.0,4.0,4.0,4.0,500,1.5258832932106,1.5258832932106,1.5258832932106,1.5258832932106,1310.71623164037,0.0,1.0
1996-01-08,4.0,4.0,4.0,4.0,1000,1.5258832932106,1.5258832932106,1.5258832932106,1.5258832932106,2621.43246328075,0.0,1.0
1996-01-09,4.0,4.0,4.0,4.0,600,1.5258832932106,1.5258832932106,1.5258832932106,1.5258832932106,1572.85947796845,0.0,1.0
1996-01-10,4.0,4.0,4.0,4.0,4400,1.5258832932106,1.5258832932106,1.5258832932106,1.5258832932106,11534.3028384353,0.0,1.0
1996-01-11,4.0,4.0,4.0,4.0,1000,1.5258832932106,1.5258832932106,1.5258832932106,1.5258832932106,2621.43246328075,0.0,1.0
1996-01-12,3.875,4.0,3.875,4.0,3100,1.47819944029777,1.5258832932106,1.47819944029777,1.5258832932106,8126.4406361703,0.0,1.0
1996-01-15,3.87,3.87,3.87,3.87,600,1.47629208618125,1.47629208618125,1.47629208618125,1.47629208618125,1572.85947796845,0.0,1.0
1996-01-16,3.87,3.87,3.87,3.87,0,1.47629208618125,1.47629208618125,1.47629208618125,1.47629208618125,0,0.0,1.0
1996-01-17,3.875,3.875,3.875,3.875,0,1.49164972005659,1.49164972005659,1.49164972005659,1.49164972005659,0,0.035259,1.0
1996-01-18,3.81,3.81,3.81,3.81,0,1.46662849894597,1.46662849894597,1.46662849894597,1.46662849894597,0,0.0,1.0
1996-01-19,3.75,3.75,3.69,3.69,400,1.44353198715154,1.44353198715154,1.42043547535712,1.42043547535712,1039.11795052071,0.0,1.0
1996-01-22,3.62,3.75,3.62,3.69,5000,1.39348954493029,1.44353198715154,1.39348954493029,1.42043547535712,12988.9743815089,0.0,1.0
1996-01-23,3.62,3.69,3.62,3.69,1400,1.39348954493029,1.42043547535712,1.39348954493029,1.42043547535712,3636.91282682249,0.0,1.0
1996-01-24,3.625,3.75,3.625,3.6875,900,1.39541425424649,1.44353198715154,1.39541425424649,1.41947312069902,2338.0153886716,0.0,1.0
1996-01-25,3.625,3.6875,3.625,3.6875,0,1.39541425424649,1.41947312069902,1.39541425424649,1.41947312069902,0,0.0,1.0
1996-01-26,3.6875,3.6875,3.6875,3.6875,6500,1.41947312069902,1.41947312069902,1.41947312069902,1.41947312069902,16885.6666959615,0.0,1.0
1996-01-29,3.62,3.62,3.44,3.62,7100,1.39348954493029,1.39348954493029,1.32420000954702,1.39348954493029,18444.3436217426,0.0,1.0
1996-01-30,3.62,3.62,3.56,3.62,5800,1.39348954493029,1.39348954493029,1.37039303313586,1.39348954493029,15067.2102825503,0.0,1.0
1996-01-31,3.625,3.625,3.4375,3.625,1100,1.39541425424649,1.39541425424649,1.32323765488891,1.39541425424649,2857.57436393196,0.0,1.0
1996-02-01,3.625,3.625,3.5625,3.625,1000,1.39541425424649,1.39541425424649,1.37135538779397,1.39541425424649,2597.79487630178,0.0,1.0
1996-02-02,3.6875,3.6875,3.6875,3.6875,5000,1.41947312069902,1.41947312069902,1.41947312069902,1.41947312069902,12988.9743815089,0.0,1.0
1996-02-05,3.625,3.75,3.625,3.6875,11700,1.39541425424649,1.44353198715154,1.39541425424649,1.41947312069902,30394.2000527308,0.0,1.0
1996-02-06,3.62,3.62,3.62,3.62,0,1.39348954493029,1.39348954493029,1.39348954493029,1.39348954493029,0,0.0,1.0
1996-02-07,3.62,3.62,3.62,3.62,0,1.39348954493029,1.39348954493029,1.39348954493029,1.39348954493029,0,0.0,1.0
1996-02-08,3.625,3.625,3.625,3.625,1700,1.39541425424649,1.39541425424649,1.39541425424649,1.39541425424649,4416.25128971302,0.0,1.0
1996-02-09,3.6875,3.75,3.625,3.625,1300,1.41947312069902,1.44353198715154,1.39541425424649,1.39541425424649,3377.1333391923,0.0,1.0
1996-02-12,3.625,3.75,3.625,3.75,13600,1.39541425424649,1.44353198715154,1.39541425424649,1.44353198715154,35330.0103177042,0.0,1.0
1996-02-13,3.625,3.875,3.625,3.625,13400,1.39541425424649,1.49164972005659,1.39541425424649,1.39541425424649,34810.4513424438,0.0,1.0
1996-02-14,3.62,3.62,3.62,3.62,0,1.39348954493029,1.39348954493029,1.39348954493029,1.39348954493029,0,0.0,1.0
1996-02-15,3.75,3.75,3.625,3.625,3000,1.44353198715154,1.44353198715154,1.39541425424649,1.39541425424649,7793.38462890535,0.0,1.0
1996-02-16,3.75,3.75,3.6875,3.6875,1000,1.44353198715154,1.44353198715154,1.41947312069902,1.41947312069902,2597.79487630178,0.0,1.0
1996-02-20,3.75,3.875,3.6875,3.875,6700,1.44353198715154,1.49164972005659,1.41947312069902,1.49164972005659,17405.2256712219,0.0,1.0
1996-02-21,3.75,3.75,3.6875,3.6875,2500,1.44353198715154,1.44353198715154,1.41947312069902,1.41947312069902,6494.48719075445,0.0,1.0
1996-02-22,3.75,3.75,3.75,3.75,0,1.44353198715154,1.44353198715154,1.44353198715154,1.44353198715154,0,0.0,1.0
1996-02-23,3.875,3.875,3.875,3.875,300,1.49164972005659,1.49164972005659,1.49164972005659,1.49164972005659,779.338462890535,0.0,1.0
1996-02-26,3.875,3.9375,3.75,3.9375,3500,1.49164972005659,1.51570858650912,1.44353198715154,1.51570858650912,9092.28206705625,0.0,1.0
1996-02-27,3.875,3.875,3.875,3.875,100,1.49164972005659,1.49164972005659,1.49164972005659,1.49164972005659,259.779487630178,0.0,1.0
1996-02-28,4.0,4.0,3.9375,3.9375,5300,1.53976745296165,1.53976745296165,1.51570858650912,1.51570858650912,13768.3128443994,0.0,1.0
1996-02-29,3.9375,4.0,3.9375,4.0,600,1.51570858650912,1.53976745296165,1.51570858650912,1.53976745296165,1558.67692578107,0.0,1.0
1996-03-01,3.81,3.94,3.81,3.94,3400,1.46662849894597,1.51667094116722,1.46662849894597,1.51667094116722,8832.50257942603,0.0,1.0
1996-03-04,3.81,3.81,3.69,3.81,3500,1.46662849894597,1.46662849894597,1.42043547535712,1.46662849894597,9092.2820670562,0.0,1.0
1996-03-05,3.94,3.94,3.87,3.94,3500,1.51667094116722,1.51667094116722,1.48972501074039,1.51667094116722,9092.28206705623,0.0,1.0
1996-03-06,3.8125,3.8125,3.6875,3.8125,0,1.46759085360407,1.46759085360407,1.41947312069902,1.46759085360407,0,0.0,1.0
1996-03-07,3.9375,3.9375,3.875,3.9375,0,1.51570858650912,1.51570858650912,1.49164972005659,1.51570858650912,0,0.0,1.0
1996-03-08,4.0,4.0,4.0,4.0,3000,1.53976745296165,1.53976745296165,1.53976745296165,1.53976745296165,7793.38462890531,0.0,1.0
1996-03-11,4.0,4.0,4.0,4.0,0,1.53976745296165,1.53976745296165,1.53976745296165,1.53976745296165,0,0.0,1.0
1996-03-12,3.87,3.87,3.87,3.87,1400,1.48972501074039,1.48972501074039,1.48972501074039,1.48972501074039,3636.91282682249,0.0,1.0
1996-03-13,3.87,3.87,3.87,3.87,4000,1.48972501074039,1.48972501074039,1.48972501074039,1.48972501074039,10391.1795052071,0.0,1.0
1996-03-14,3.875,3.875,3.875,3.875,1100,1.49164972005659,1.49164972005659,1.49164972005659,1.49164972005659,2857.57436393196,0.0,1.0
1996-03-15,3.875,3.875,3.875,3.875,0,1.49164972005659,1.49164972005659,1.49164972005659,1.49164972005659,0,0.0,1.0
1996-03-18,3.94,3.94,3.94,3.94,1300,1.51667094116722,1.51667094116722,1.51667094116722,1.51667094116722,3377.13333919231,0.0,1.0
1996-03-19,3.94,3.94,3.94,3.94,0,1.51667094116722,1.51667094116722,1.51667094116722,1.51667094116722,0,0.0,1.0
1996-03-20,3.9375,3.9375,3.9375,3.9375,2500,1.51570858650912,1.51570858650912,1.51570858650912,1.51570858650912,6494.48719075444,0.0,1.0
1996-03-21,3.87,3.87,3.87,3.87,500,1.48972501074039,1.48972501074039,1.48972501074039,1.48972501074039,1298.89743815089,0.0,1.0
1996-03-22,3.75,3.875,3.75,3.875,0,1.44353198715154,1.49164972005659,1.44353198715154,1.49164972005659,0,0.0,1.0
1996-03-25,4.0,4.0,4.0,4.0,2500,1.53976745296165,1.53976745296165,1.53976745296165,1.53976745296165,6494.48719075442,0.0,1.0
1996-03-26,3.94,3.94,3.94,3.94,5000,1.51667094116722,1.51667094116722,1.51667094116722,1.51667094116722,12988.9743815089,0.0,1.0
1996-03-27,4.0,4.0,4.0,4.0,2500,1.53976745296165,1.53976745296165,1.53976745296165,1.53976745296165,6494.48719075442,0.0,1.0
1996-03-28,3.9375,3.9375,3.9375,3.9375,1000,1.51570858650912,1.51570858650912,1.51570858650912,1.51570858650912,2597.79487630178,0.0,1.0
1996-03-29,3.875,4.0,3.875,4.0,300,1.49164972005659,1.53976745296165,1.49164972005659,1.53976745296165,779.338462890535,0.0,1.0
1996-04-01,3.87,3.87,3.87,3.87,1000,1.48972501074039,1.48972501074039,1.48972501074039,1.48972501074039,2597.79487630178,0.0,1.0
1996-04-02,3.875,3.875,3.875,3.875,9200,1.49164972005659,1.49164972005659,1.49164972005659,1.49164972005659,23899.7128619764,0.0,1.0
1996-04-03,4.0,4.0,3.875,3.875,17100,1.53976745296165,1.53976745296165,1.49164972005659,1.49164972005659,44422.2923847603,0.0,1.0
1996-04-04,4.0,4.0625,4.0,4.0625,6000,1.53976745296165,1.56382631941417,1.53976745296165,1.56382631941417,15586.7692578106,0.0,1.0
1996-04-08,4.0,4.06,4.0,4.06,6200,1.53976745296165,1.56286396475607,1.53976745296165,1.56286396475607,16106.328233071,0.0,1.0
1996-04-09,4.0,4.0625,4.0,4.0625,1600,1.53976745296165,1.56382631941417,1.53976745296165,1.56382631941417,4156.47180208283,0.0,1.0
1996-04-10,4.0,4.0,3.9375,3.9375,400,1.53976745296165,1.53976745296165,1.51570858650912,1.51570858650912,1039.11795052071,0.0,1.0
1996-04-11,4.0625,4.0625,4.0,4.0,0,1.56382631941417,1.56382631941417,1.53976745296165,1.53976745296165,0,0.0,1.0
1996-04-12,4.0,4.06,3.94,4.0,7300,1.53976745296165,1.56286396475607,1.51667094116722,1.53976745296165,18963.9025970029,0.0,1.0
1996-04-15,4.13,4.13,4.06,4.06,9400,1.5898098951829,1.5898098951829,1.56286396475607,1.56286396475607,24419.2718372367,0.0,1.0
1996-04-16,4.125,4.125,4.0625,4.0625,5600,1.5878851858667,1.5878851858667,1.56382631941417,1.56382631941417,14547.6513072899,0.0,1.0
1996-04-17,4.0,4.25,4.0,4.125,500,1.53976745296165,1.63600291877175,1.53976745296165,1.5878851858667,1298.89743815088,0.0,1.0
1996-04-18,4.0,4.0,4.0,4.0,100,1.53976745296165,1.53976745296165,1.53976745296165,1.53976745296165,259.779487630177,0.0,1.0
1996-04-19,4.0,4.0,4.0,4.0,4800,1.53976745296165,1.53976745296165,1.53976745296165,1.53976745296165,12469.4154062485,0.0,1.0
1996-04-22,4.0,4.13,4.0,4.13,2900,1.53976745296165,1.5898098951829,1.53976745296165,1.5898098951829,7533.60514127513,0.0,1.0
1996-04-23,4.0,4.125,4.0,4.125,500,1.53976745296165,1.5878851858667,1.53976745296165,1.5878851858667,1298.89743815088,0.0,1.0
1996-04-24,4.0625,4.0625,4.0625,4.0625,2400,1.57966090295857,1.57966090295857,1.57966090295857,1.57966090295857,6172.21074582468,0.041135,1.0
1996-04-25,3.875,3.875,3.875,3.875,200,1.50675347666817,1.50675347666817,1.50675347666817,1.50675347666817,514.350895485391,0.0,1.0
1996-04-26,4.0,4.0,4.0,4.0,1800,1.55535842752843,1.55535842752843,1.55535842752843,1.55535842752843,4629.15805936853,0.0,1.0
1996-04-29,4.06,4.06,4.0,4.0,2900,1.57868880394136,1.57868880394136,1.55535842752843,1.55535842752843,7458.08798453817,0.0,1.0
1996-04-30,4.0625,4.0625,4.0,4.0,600,1.57966090295857,1.57966090295857,1.55535842752843,1.55535842752843,1543.05268645617,0.0,1.0
1996-05-01,3.9375,3.9375,3.9375,3.9375,1300,1.5310559520983,1.5310559520983,1.5310559520983,1.5310559520983,3343.28082065505,0.0,1.0
1996-05-02,4.0,4.06,4.0,4.0,4900,1.55535842752843,1.57868880394136,1.55535842752843,1.55535842752843,12601.5969393921,0.0,1.0
1996-05-03,4.0,4.0,4.0,4.0,600,1.55535842752843,1.55535842752843,1.55535842752843,1.55535842752843,1543.05268645618,0.0,1.0
1996-05-06,3.88,4.0,3.88,4.0,2700,1.50869767470258,1.55535842752843,1.50869767470258,1.55535842752843,6943.73708905279,0.0,1.0
1996-05-07,3.88,3.88,3.88,3.88,600,1.50869767470258,1.50869767470258,1.50869767470258,1.50869767470258,1543.05268645617,0.0,1.0
1996-05-08,3.875,4.0,3.875,4.0,0,1.50675347666817,1.55535842752843,1.50675347666817,1.55535842752843,0,0.0,1.0
1996-05-09,3.875,3.875,3.875,3.875,0,1.50675347666817,1.50675347666817,1.50675347666817,1.50675347666817,0,0.0,1.0
1996-05-10,3.88,3.88,3.88,3.88,0,1.50869767470258,1.50869767470258,1.50869767470258,1.50869767470258,0,0.0,1.0
1996-05-13,3.88,3.94,3.88,3.94,600,1.50869767470258,1.53202805111551,1.50869767470258,1.53202805111551,1543.05268645617,0.0,1.0
1996-05-14,3.94,4.0,3.94,4.0,7500,1.53202805111551,1.55535842752843,1.53202805111551,1.55535842752843,19288.1585807021,0.0,1.0
1996-05-15,3.875,3.9375,3.875,3.9375,25900,1.50675347666817,1.5310559520983,1.50675347666817,1.5310559520983,66608.4409653582,0.0,1.0
1996-05-16,3.9375,4.0,3.9375,4.0,0,1.5310559520983,1.55535842752843,1.5310559520983,1.55535842752843,0,0.0,1.0
1996-05-17,4.125,4.125,4.0,4.0,0,1.6039633783887,1.6039633783887,1.55535842752843,1.55535842752843,0,0.0,1.0
1996-05-20,4.25,4.25,4.13,4.13,4200,1.65256832924896,1.65256832924896,1.60590757642311,1.60590757642311,10801.3688051932,0.0,1.0
1996-05-21,4.0,4.13,4.0,4.13,4000,1.55535842752843,1.60590757642311,1.55535842752843,1.60590757642311,10287.0179097079,0.0,1.0
1996-05-22,4.25,4.25,4.125,4.125,1300,1.65256832924896,1.65256832924896,1.6039633783887,1.6039633783887,3343.28082065505,0.0,1.0
1996-05-23,4.0,4.125,4.0,4.125,5000,1.55535842752843,1.6039633783887,1.55535842752843,1.6039633783887,12858.7723871348,0.0,1.0
1996-05-24,4.0,4.0625,4.0,4.0625,7800,1.55535842752843,1.57966090295857,1.55535842752843,1.57966090295857,20059.6849239303,0.0,1.0
1996-05-28,4.13,4.38,4.0,4.38,7600,1.60590757642311,1.70311747814363,1.55535842752843,1.70311747814363,19545.3340284448,0.0,1.0
1996-05-29,4.06,4.13,4.06,4.13,1200,1.57868880394136,1.60590757642311,1.57868880394136,1.60590757642311,3086.10537291235,0.0,1.0
1996-05-30,4.125,4.375,4.0,4.375,4400,1.6039633783887,1.70117328010922,1.55535842752843,1.70117328010922,11315.7197006786,0.0,1.0
1996-05-31,4.0625,4.125,4.0625,4.125,2500,1.57966090295857,1.6039633783887,1.57966090295857,1.6039633783887,6429.38619356737,0.0,1.0
1996-06-03,4.06,4.19,4.06,4.13,10900,1.57868880394136,1.62923795283603,1.57868880394136,1.60590757642311,28032.1238039538,0.0,1.0
1996-06-04,4.0625,4.1875,4.0625,4.125,43000,1.57966090295857,1.62826585381883,1.57966090295857,1.6039633783887,110585.442529359,0.0,1.0
1996-06-05,4.375,4.5,4.1875,4.1875,35500,1.70117328010922,1.74977823096949,1.62826585381883,1.62826585381883,91297.2839486572,0.0,1.0
1996-06-06,4.5,4.625,4.5,4.5,25100,1.74977823096949,1.79838318182975,1.74977823096949,1.74977823096949,64551.0373834165,0.0,1.0
1996-06-07,4.5625,4.625,4.5,4.625,2400,1.77408070639962,1.79838318182975,1.74977823096949,1.79838318182975,6172.21074582469,0.0,1.0
1996-06-10,4.44,4.44,4.44,4.44,600,1.72644785455656,1.72644785455656,1.72644785455656,1.72644785455656,1543.05268645618,0.0,1.0
1996-06-11,4.44,4.44,4.38,4.38,3300,1.72644785455656,1.72644785455656,1.70311747814363,1.70311747814363,8486.78977550896,0.0,1.0
1996-06-12,4.4375,4.4375,4.375,4.375,13400,1.72547575553936,1.72547575553936,1.70117328010922,1.70117328010922,34461.5099975211,0.0,1.0
1996-06-13,4.25,4.25,4.125,4.25,300,1.65256832924896,1.65256832924896,1.6039633783887,1.65256832924896,771.526343228087,0.0,1.0
1996-06-14,4.1875,4.1875,4.125,4.125,10300,1.62826585381883,1.62826585381883,1.6039633783887,1.6039633783887,26489.0711174976,0.0,1.0
1996-06-17,4.25,4.25,4.25,4.25,3000,1.65256832924896,1.65256832924896,1.65256832924896,1.65256832924896,7715.26343228087,0.0,1.0
1996-06-18,4.25,4.25,4.25,4.25,7300,1.65256832924896,1.65256832924896,1.65256832924896,1.65256832924896,18773.8076852168,0.0,1.0
1996-06-19,4.5,4.5,4.375,4.5,3600,1.74977823096949,1.74977823096949,1.70117328010922,1.74977823096949,9258.31611873703,0.0,1.0
1996-06-20,4.625,4.625,4.5,4.5,8600,1.79838318182975,1.79838318182975,1.74977823096949,1.74977823096949,22117.0885058718,0.0,1.0
1996-06-21,4.5625,4.625,4.5625,4.625,3600,1.77408070639962,1.79838318182975,1.77408070639962,1.79838318182975,9258.31611873704,0.0,1.0
1996-06-24,4.56,4.63,4.56,4.63,6200,1.77310860738241,1.80032737986416,1.77310860738241,1.80032737986416,15944.8777600472,0.0,1.0
1996-06-25,4.5625,4.625,4.5625,4.625,16500,1.77408070639962,1.79838318182975,1.77408070639962,1.79838318182975,42433.9488775448,0.0,1.0
1996-06-26,4.625,4.625,4.5625,4.5625,500,1.79838318182975,1.79838318182975,1.77408070639962,1.77408070639962,1285.87723871348,0.0,1.0
1996-06-27,4.75,4.75,4.75,4.75,3500,1.84698813269002,1.84698813269002,1.84698813269002,1.84698813269002,9001.14067099432,0.0,1.0
1996-06-28,4.625,4.625,4.625,4.625,400,1.79838318182975,1.79838318182975,1.79838318182975,1.79838318182975,1028.70179097078,0.0,1.0
1996-07-01,4.63,4.63,4.63,4.63,3000,1.80032737986416,1.80032737986416,1.80032737986416,1.80032737986416,7715.26343228088,0.0,1.0
1996-07-02,4.63,4.75,4.63,4.63,3900,1.80032737986416,1.84698813269002,1.80032737986416,1.80032737986416,10029.8424619651,0.0,1.0
1996-07-03,4.625,4.625,4.625,4.625,0,1.79838318182975,1.79838318182975,1.79838318182975,1.79838318182975,0,0.0,1.0
1996-07-05,4.63,4.63,4.63,4.63,100,1.80032737986416,1.80032737986416,1.80032737986416,1.80032737986416,257.175447742696,0.0,1.0
1996-07-08,4.63,4.63,4.63,4.63,3000,1.80032737986416,1.80032737986416,1.80032737986416,1.80032737986416,7715.26343228088,0.0,1.0
1996-07-09,4.63,4.63,4.63,4.63,1000,1.80032737986416,1.80032737986416,1.80032737986416,1.80032737986416,2571.75447742696,0.0,1.0
1996-07-10,4.625,4.625,4.625,4.625,7400,1.79838318182975,1.79838318182975,1.79838318182975,1.79838318182975,19030.9831329595,0.0,1.0
1996-07-11,4.625,4.625,4.625,4.625,1500,1.79838318182975,1.79838318182975,1.79838318182975,1.79838318182975,3857.63171614044,0.0,1.0
1996-07-12,4.75,4.75,4.75,4.75,5700,1.84698813269002,1.84698813269002,1.84698813269002,1.84698813269002,14659.0005213336,0.0,1.0
1996-07-15,4.5,4.75,4.5,4.75,3900,1.74977823096949,1.84698813269002,1.74977823096949,1.84698813269002,10029.8424619651,0.0,1.0
1996-07-16,4.25,4.38,4.25,4.38,1900,1.65256832924896,1.70311747814363,1.65256832924896,1.70311747814363,4886.33350711122,0.0,1.0
1996-07-17,4.5,4.75,4.5,4.75,1300,1.76577314819858,1.86387165643184,1.76577314819858,1.86387165643184,3312.99635288264,0.041135,1.0
1996-07-18,4.25,4.375,4.25,4.375,500,1.66767463996533,1.71672389408196,1.66767463996533,1.71672389408196,1274.22936649332,0.0,1.0
1996-07-19,4.1875,4.25,4.1875,4.1875,1100,1.64315001290702,1.66767463996533,1.64315001290702,1.64315001290702,2803.3046062853,0.0,1.0
1996-07-22,4.44,4.5,4.44,4.5,12300,1.7422295062226,1.76577314819858,1.7422295062226,1.76577314819858,31346.0424157358,0.0,1.0
1996-07-23,4.38,4.5,4.38,4.5,1200,1.71868586424662,1.76577314819858,1.71868586424662,1.76577314819858,3058.15047958397,0.0,1.0
1996-07-24,4.4375,4.5,4.4375,4.5,12400,1.74124852114027,1.76577314819858,1.74124852114027,1.76577314819858,31600.8882890344,0.0,1.0
1996-07-25,4.375,4.5,4.375,4.5,300,1.71672389408196,1.76577314819858,1.71672389408196,1.76577314819858,764.537619895992,0.0,1.0
1996-07-26,4.375,4.375,4.375,4.375,8200,1.71672389408196,1.71672389408196,1.71672389408196,1.71672389408196,20897.3616104904,0.0,1.0
1996-07-29,4.5,4.63,4.5,4.63,500,1.76577314819858,1.81678437247988,1.76577314819858,1.81678437247988,1274.22936649332,0.0,1.0
1996-07-30,4.5,4.5,4.5,4.5,2400,1.76577314819858,1.76577314819858,1.76577314819858,1.76577314819858,6116.30095916796,0.0,1.0
1996-07-31,4.5,4.625,4.5,4.625,300,1.76577314819858,1.81482240231521,1.76577314819858,1.81482240231521,764.537619895995,0.0,1.0
1996-08-01,4.5,4.5,4.5,4.5,1600,1.76577314819858,1.76577314819858,1.76577314819858,1.76577314819858,4077.53397277864,0.0,1.0
1996-08-02,4.63,4.63,4.38,4.38,800,1.81678437247988,1.81678437247988,1.71868586424662,1.71868586424662,2038.76698638931,0.0,1.0
1996-08-05,4.63,4.63,4.63,4.63,700,1.81678437247988,1.81678437247988,1.81678437247988,1.81678437247988,1783.92111309065,0.0,1.0
1996-08-06,4.5,4.5,4.5,4.5,10700,1.76577314819858,1.76577314819858,1.76577314819858,1.76577314819858,27268.5084429571,0.0,1.0
1996-08-07,4.625,4.625,4.625,4.625,0,1.81482240231521,1.81482240231521,1.81482240231521,1.81482240231521,0,0.0,1.0
1996-08-08,4.5,4.5,4.5,4.5,2800,1.76577314819858,1.76577314819858,1.76577314819858,1.76577314819858,7135.68445236262,0.0,1.0
1996-08-09,4.63,4.63,4.5,4.5,5500,1.81678437247988,1.81678437247988,1.76577314819858,1.76577314819858,14016.5230314265,0.0,1.0
1996-08-12,4.63,4.63,4.63,4.63,5800,1.81678437247988,1.81678437247988,1.81678437247988,1.81678437247988,14781.0606513225,0.0,1.0
1996-08-13,4.63,4.63,4.63,4.63,0,1.81678437247988,1.81678437247988,1.81678437247988,1.81678437247988,0,0.0,1.0
1996-08-14,4.625,4.625,4.625,4.625,0,1.81482240231521,1.81482240231521,1.81482240231521,1.81482240231521,0,0.0,1.0
1996-08-15,4.63,4.63,4.5,4.5,8600,1.81678437247988,1.81678437247988,1.76577314819858,1.76577314819858,21916.7451036851,0.0,1.0
1996-08-16,4.5,4.63,4.5,4.63,7000,1.76577314819858,1.81678437247988,1.76577314819858,1.81678437247988,17839.2111309065,0.0,1.0
1996-08-19,4.5,4.5,4.5,4.5,5800,1.76577314819858,1.76577314819858,1.76577314819858,1.76577314819858,14781.0606513226,0.0,1.0
1996-08-20,4.5,4.63,4.5,4.63,2400,1.76577314819858,1.81678437247988,1.76577314819858,1.81678437247988,6116.30095916796,0.0,1.0
1996-08-21,4.5,4.5,4.5,4.5,500,1.76577314819858,1.76577314819858,1.76577314819858,1.76577314819858,1274.22936649332,0.0,1.0
1996-08-22,4.5,4.625,4.5,4.625,300,1.76577314819858,1.81482240231521,1.76577314819858,1.81482240231521,764.537619895995,0.0,1.0
1996-08-23,4.5,4.5,4.5,4.5,2500,1.76577314819858,1.76577314819858,1.76577314819858,1.76577314819858,6371.14683246662,0.0,1.0
1996-08-26,4.63,4.63,4.56,4.56,3800,1.81678437247988,1.81678437247988,1.78931679017456,1.78931679017456,9684.14318534922,0.0,1.0
1996-08-27,4.75,4.75,4.75,4.75,800,1.86387165643184,1.86387165643184,1.86387165643184,1.86387165643184,2038.76698638931,0.0,1.0
1996-08-28,4.625,4.625,4.5625,4.5625,900,1.81482240231521,1.81482240231521,1.7902977752569,1.7902977752569,2293.61285968798,0.0,1.0
1996-08-29,4.75,4.75,4.75,4.75,1000,1.86387165643184,1.86387165643184,1.86387165643184,1.86387165643184,2548.45873298664,0.0,1.0
1996-08-30,4.625,4.75,4.625,4.75,1300,1.81482240231521,1.86387165643184,1.81482240231521,1.86387165643184,3312.99635288264,0.0,1.0
1996-09-03,4.63,4.81,4.63,4.75,12900,1.81678437247988,1.88741529840782,1.81678437247988,1.86387165643184,32875.1176555276,0.0,1.0
1996-09-04,4.625,4.8125,4.625,4.75,1300,1.81482240231521,1.88839628349015,1.81482240231521,1.86387165643184,3312.99635288264,0.0,1.0
1996-09-05,4.6875,4.6875,4.625,4.625,6000,1.83934702937352,1.83934702937352,1.81482240231521,1.81482240231521,15290.7523979199,0.0,1.0
1996-09-06,4.75,4.75,4.625,4.625,1800,1.86387165643184,1.86387165643184,1.81482240231521,1.81482240231521,4587.22571937596,0.0,1.0
1996-09-09,4.88,4.88,4.75,4.75,300,1.91488288071313,1.91488288071313,1.86387165643184,1.86387165643184,764.537619895993,0.0,1.0
1996-09-10,4.875,4.875,4.75,4.75,3400,1.91292091054847,1.91292091054847,1.86387165643184,1.86387165643184,8664.75969215457,0.0,1.0
1996-09-11,4.75,4.8125,4.75,4.8125,4200,1.86387165643184,1.88839628349015,1.86387165643184,1.88839628349015,10703.5266785439,0.0,1.0
1996-09-12,4.75,4.75,4.5625,4.625,2500,1.86387165643184,1.86387165643184,1.7902977752569,1.81482240231521,6371.1468324666,0.0,1.0
1996-09-13,4.625,4.625,4.625,4.625,2700,1.81482240231521,1.81482240231521,1.81482240231521,1.81482240231521,6880.83857906394,0.0,1.0
1996-09-16,4.75,4.75,4.75,4.75,1800,1.86387165643184,1.86387165643184,1.86387165643184,1.86387165643184,4587.22571937596,0.0,1.0
1996-09-17,4.75,4.75,4.75,4.75,1000,1.86387165643184,1.86387165643184,1.86387165643184,1.86387165643184,2548.45873298664,0.0,1.0
1996-09-18,4.8125,4.8125,4.6875,4.6875,0,1.88839628349015,1.88839628349015,1.83934702937352,1.83934702937352,0,0.0,1.0
1996-09-19,4.75,4.75,4.75,4.75,1400,1.86387165643184,1.86387165643184,1.86387165643184,1.86387165643184,3567.8422261813,0.0,1.0
1996-09-20,4.75,4.75,4.75,4.75,3500,1.86387165643184,1.86387165643184,1.86387165643184,1.86387165643184,8919.60556545325,0.0,1.0
1996-09-23,4.63,4.75,4.63,4.75,5100,1.81678437247988,1.86387165643184,1.81678437247988,1.86387165643184,12997.1395382319,0.0,1.0
1996-09-24,4.625,4.75,4.625,4.625,1000,1.81482240231521,1.86387165643184,1.81482240231521,1.81482240231521,2548.45873298665,0.0,1.0
1996-09-25,4.625,4.625,4.625,4.625,900,1.81482240231521,1.81482240231521,1.81482240231521,1.81482240231521,2293.61285968798,0.0,1.0
1996-09-26,4.6875,4.6875,4.625,4.625,0,1.83934702937352,1.83934702937352,1.81482240231521,1.81482240231521,0,0.0,1.0
1996-09-27,4.94,4.94,4.75,4.75,12100,1.93842652268911,1.93842652268911,1.86387165643184,1.86387165643184,30836.3506691384,0.0,1.0
1996-09-30,5.0,5.0,5.0,5.0,8600,1.96197016466509,1.96197016466509,1.96197016466509,1.96197016466509,21916.7451036852,0.0,1.0
1996-10-01,5.0,5.0,5.0,5.0,500,1.96197016466509,1.96197016466509,1.96197016466509,1.96197016466509,1274.22936649332,0.0,1.0
1996-10-02,5.0,5.0,4.94,5.0,5600,1.96197016466509,1.96197016466509,1.93842652268911,1.96197016466509,14271.3689047252,0.0,1.0
1996-10-03,4.9375,5.0,4.9375,5.0,1100,1.93744553760678,1.96197016466509,1.93744553760678,1.96197016466509,2803.30460628531,0.0,1.0
1996-10-04,5.0,5.0,4.9375,5.0,1700,1.96197016466509,1.96197016466509,1.93744553760678,1.96197016466509,4332.3798460773,0.0,1.0
1996-10-07,5.0,5.0,4.94,4.94,2600,1.96197016466509,1.96197016466509,1.93842652268911,1.93842652268911,6625.99270576528,0.0,1.0
1996-10-08,5.13,5.13,5.0,5.0,1100,2.01298138894638,2.01298138894638,1.96197016466509,1.96197016466509,2803.30460628532,0.0,1.0
1996-10-09,5.0,5.0,4.9375,4.9375,7800,1.97811129320979,1.97811129320979,1.95338490204467,1.95338490204467,19715.7764246503,0.041135,1.0
1996-10-10,5.125,5.125,5.0,5.0,14300,2.02756407554004,2.02756407554004,1.97811129320979,1.97811129320979,36145.5901118587,0.0,1.0
1996-10-11,5.0,5.125,5.0,5.0625,41600,1.97811129320979,2.02756407554004,1.97811129320979,2.00283768437491,105150.807598135,0.0,1.0
1996-10-14,5.25,5.38,5.13,5.13,9800,2.07701685787028,2.12844775149374,2.02954218683325,2.02954218683325,24771.1037130221,0.0,1.0
1996-10-15,5.25,5.31,5.25,5.31,5100,2.07701685787028,2.1007541933888,2.07701685787028,2.1007541933888,12891.0845853482,0.0,1.0
1996-10-16,5.25,5.375,5.125,5.125,5900,2.07701685787028,2.12646964020053,2.02756407554004,2.02756407554004,14913.215500697,0.0,1.0
1996-10-17,5.25,5.3125,5.25,5.3125,1200,2.07701685787028,2.1017432490354,2.07701685787028,2.1017432490354,3033.19637302312,0.0,1.0
1996-10-18,5.1875,5.25,5.125,5.25,15100,2.05229046670516,2.07701685787028,2.02756407554004,2.07701685787028,38167.7210272075,0.0,1.0
1996-10-21,5.0,5.13,5.0,5.0,1700,1.97811129320979,2.02954218683325,1.97811129320979,1.97811129320979,4297.02819511608,0.0,1.0
1996-10-22,5.0,5.13,5.0,5.13,2400,1.97811129320979,2.02954218683325,1.97811129320979,2.02954218683325,6066.39274604623,0.0,1.0
1996-10-23,5.0,5.125,5.0,5.0,11300,1.97811129320979,2.02756407554004,1.97811129320979,1.97811129320979,28562.599179301,0.0,1.0
1996-10-24,5.0,5.125,5.0,5.125,700,1.97811129320979,2.02756407554004,1.97811129320979,2.02756407554004,1769.36455093015,0.0,1.0
1996-10-25,4.75,4.875,4.625,4.875,900,1.8792057285493,1.92865851087955,1.82975294621906,1.92865851087955,2274.89727976734,0.0,1.0
1996-10-28,4.69,4.69,4.56,4.63,1800,1.85546839303079,1.85546839303079,1.80403749940733,1.83173105751227,4549.79455953466,0.0,1.0
1996-10-29,4.63,4.63,4.63,4.63,300,1.83173105751227,1.83173105751227,1.83173105751227,1.83173105751227,758.299093255777,0.0,1.0
1996-10-30,4.6875,4.6875,4.5625,4.5625,600,1.85447933738418,1.85447933738418,1.80502655505394,1.80502655505394,1516.59818651156,0.0,1.0
1996-10-31,4.625,4.625,4.625,4.625,300,1.82975294621906,1.82975294621906,1.82975294621906,1.82975294621906,758.299093255777,0.0,1.0
1996-11-01,4.6875,4.6875,4.6875,4.6875,2500,1.85447933738418,1.85447933738418,1.85447933738418,1.85447933738418,6319.15911046482,0.0,1.0
1996-11-04,4.63,4.63,4.5,4.5,11900,1.83173105751227,1.83173105751227,1.78030016388881,1.78030016388881,30079.1973658125,0.0,1.0
1996-11-05,4.625,4.625,4.5,4.5,4800,1.82975294621906,1.82975294621906,1.78030016388881,1.78030016388881,12132.7854920924,0.0,1.0
1996-11-06,4.625,4.625,4.5,4.5625,3700,1.82975294621906,1.82975294621906,1.78030016388881,1.80502655505394,9352.35548348792,0.0,1.0
1996-11-07,4.75,4.75,4.625,4.625,3100,1.8792057285493,1.8792057285493,1.82975294621906,1.82975294621906,7835.75729697638,0.0,1.0
1996-11-08,4.75,4.875,4.75,4.875,0,1.8792057285493,1.92865851087955,1.8792057285493,1.92865851087955,0,0.0,1.0
1996-11-11,4.88,4.88,4.88,4.88,1500,1.93063662217276,1.93063662217276,1.93063662217276,1.93063662217276,3791.49546627889,0.0,1.0
1996-11-12,4.875,4.875,4.875,4.875,11300,1.92865851087955,1.92865851087955,1.92865851087955,1.92865851087955,28562.5991793009,0.0,1.0
1996-11-13,5.125,5.125,4.875,4.875,3200,2.02756407554004,2.02756407554004,1.92865851087955,1.92865851087955,8088.52366139495,0.0,1.0
1996-11-14,5.0625,5.125,5.0,5.125,6500,2.00283768437491,2.02756407554004,1.97811129320979,2.02756407554004,16429.8136872086,0.0,1.0
1996-11-15,5.125,5.125,4.9375,4.9375,5800,2.02756407554004,2.02756407554004,1.95338490204467,1.95338490204467,14660.4491362784,0.0,1.0
1996-11-18,5.38,5.44,5.13,5.19,9700,2.12844775149374,2.15218508701225,2.02954218683325,2.05327952235176,24518.3373486034,0.0,1.0
1996-11-19,5.375,5.4375,5.125,5.1875,17200,2.12646964020053,2.15119603136565,2.02756407554004,2.05229046670516,43475.8146799979,0.0,1.0
1996-11-20,5.625,5.625,5.5,5.5,15700,2.22537520486102,2.22537520486102,2.17592242253077,2.17592242253077,39684.319213719,0.0,1.0
1996-11-21,6.125,6.125,5.875,5.875,43700,2.423186334182,2.423186334182,2.32428076952151,2.32428076952151,110458.901250925,0.0,1.0
1996-11-22,6.5,6.625,6.25,6.5,22100,2.57154468117273,2.62099746350297,2.47263911651224,2.57154468117273,55861.366536509,0.0,1.0
1996-11-25,5.88,6.25,5.88,6.25,15000,2.32625888081472,2.47263911651224,2.32625888081472,2.47263911651224,37914.9546627888,0.0,1.0
1996-11-26,5.875,6.25,5.875,6.25,1100,2.32428076952151,2.47263911651224,2.32428076952151,2.47263911651224,2780.43000860451,0.0,1.0
1996-11-27,6.0,6.0,6.0,6.0,1500,2.37373355185175,2.37373355185175,2.37373355185175,2.37373355185175,3791.49546627889,0.0,1.0
1996-11-29,6.0,6.0,6.0,6.0,0,2.37373355185175,2.37373355185175,2.37373355185175,2.37373355185175,0,0.0,1.0
1996-12-02,6.13,6.13,5.88,5.88,9800,2.42516444547521,2.42516444547521,2.32625888081472,2.32625888081472,24771.103713022,0.0,1.0
1996-12-03,6.0,6.0,6.0,6.0,1800,2.37373355185175,2.37373355185175,2.37373355185175,2.37373355185175,4549.79455953467,0.0,1.0
1996-12-04,5.81,6.06,5.75,6.06,10200,2.29856532270978,2.39747088737027,2.27482798719126,2.39747088737027,25782.1691706964,0.0,1.0
1996-12-05,6.06,6.13,5.94,5.94,8600,2.39747088737027,2.42516444547521,2.34999621633323,2.34999621633323,21737.907339999,0.0,1.0
1996-12-06,5.88,6.0,5.88,6.0,1100,2.32625888081472,2.37373355185175,2.32625888081472,2.37373355185175,2780.43000860451,0.0,1.0
1996-12-09,5.88,5.88,5.88,5.88,1000,2.32625888081472,2.32625888081472,2.32625888081472,2.32625888081472,2527.66364418592,0.0,1.0
1996-12-10,5.81,5.94,5.81,5.94,4200,2.29856532270978,2.34999621633323,2.29856532270978,2.34999621633323,10616.1873055809,0.0,1.0
1996-12-11,5.88,5.88,5.88,5.88,1000,2.32625888081472,2.32625888081472,2.32625888081472,2.32625888081472,2527.66364418592,0.0,1.0
1996-12-12,5.88,5.88,5.88,5.88,0,2.32625888081472,2.32625888081472,2.32625888081472,2.32625888081472,0,0.0,1.0
1996-12-13,5.88,5.88,5.75,5.75,3400,2.32625888081472,2.32625888081472,2.27482798719126,2.27482798719126,8594.05639023214,0.0,1.0
1996-12-16,5.75,5.75,5.75,5.75,500,2.27482798719126,2.27482798719126,2.27482798719126,2.27482798719126,1263.83182209296,0.0,1.0
1996-12-17,5.94,6.0,5.88,5.88,4000,2.34999621633323,2.37373355185175,2.32625888081472,2.32625888081472,10110.6545767437,0.0,1.0
1996-12-18,5.94,5.94,5.94,5.94,1200,2.34999621633323,2.34999621633323,2.34999621633323,2.34999621633323,3033.19637302312,0.0,1.0
1996-12-19,5.88,5.88,5.88,5.88,1100,2.32625888081472,2.32625888081472,2.32625888081472,2.32625888081472,2780.43000860451,0.0,1.0
1996-12-20,5.94,5.94,5.88,5.88,700,2.34999621633323,2.34999621633323,2.32625888081472,2.32625888081472,1769.36455093015,0.0,1.0
1996-12-23,5.88,5.94,5.75,5.94,7700,2.32625888081472,2.34999621633323,2.27482798719126,2.34999621633323,19463.0100602316,0.0,1.0
1996-12-24,5.75,5.75,5.75,5.75,1000,2.27482798719126,2.27482798719126,2.27482798719126,2.27482798719126,2527.66364418593,0.0,1.0
1996-12-26,5.56,5.63,5.5,5.63,6000,2.19965975804929,2.22735331615423,2.17592242253077,2.22735331615423,15165.9818651156,0.0,1.0
1996-12-27,5.81,5.81,5.5,5.5,9400,2.29856532270978,2.29856532270978,2.17592242253077,2.17592242253077,23760.0382553477,0.0,1.0
1996-12-30,5.75,5.75,5.75,5.75,1300,2.27482798719126,2.27482798719126,2.27482798719126,2.27482798719126,3285.96273744171,0.0,1.0
1996-12-31,5.75,5.75,5.63,5.63,600,2.27482798719126,2.27482798719126,2.22735331615423,2.22735331615423,1516.59818651156,0.0,1.0
1997-01-02,5.625,5.75,5.625,5.75,1300,2.22537520486102,2.27482798719126,2.22537520486102,2.27482798719126,3285.9627374417,0.0,1.0
1997-01-03,5.625,5.75,5.625,5.75,0,2.22537520486102,2.27482798719126,2.22537520486102,2.27482798719126,0,0.0,1.0
1997-01-06,5.75,5.75,5.75,5.75,1000,2.27482798719126,2.27482798719126,2.27482798719126,2.27482798719126,2527.66364418593,0.0,1.0
1997-01-07,5.75,5.75,5.688,5.688,1100,2.27482798719126,2.27482798719126,2.25029940715546,2.25029940715546,2780.43000860452,0.0,1.0
1997-01-08,5.75,5.75,5.75,5.75,1000,2.27482798719126,2.27482798719126,2.27482798719126,2.27482798719126,2527.66364418593,0.0,1.0
1997-01-09,5.75,5.75,5.75,5.75,200,2.27482798719126,2.27482798719126,2.27482798719126,2.27482798719126,505.532728837186,0.0,1.0
1997-01-10,5.75,5.75,5.75,5.75,1400,2.27482798719126,2.27482798719126,2.27482798719126,2.27482798719126,3538.7291018603,0.0,1.0
1997-01-13,5.813,5.875,5.75,5.75,1400,2.2997521894857,2.32428076952151,2.27482798719126,2.27482798719126,3538.7291018603,0.0,1.0
1997-01-14,5.938,5.938,5.938,5.938,1300,2.34920497181595,2.34920497181595,2.34920497181595,2.34920497181595,3285.9627374417,0.0,1.0
1997-01-15,5.875,5.875,5.875,5.875,100,2.32428076952151,2.32428076952151,2.32428076952151,2.32428076952151,252.766364418592,0.0,1.0
1997-01-16,6.0,6.0,5.875,5.938,4800,2.37373355185175,2.37373355185175,2.32428076952151,2.34920497181595,12132.7854920925,0.0,1.0
1997-01-17,6.0,6.0,5.938,5.938,800,2.37373355185175,2.37373355185175,2.34920497181595,2.34920497181595,2022.13091534874,0.0,1.0
1997-01-20,6.0,6.0,5.875,5.875,5600,2.37373355185175,2.37373355185175,2.32428076952151,2.32428076952151,14154.9164074412,0.0,1.0
1997-01-21,6.0,6.0,5.875,5.938,6400,2.37373355185175,2.37373355185175,2.32428076952151,2.34920497181595,16177.0473227899,0.0,1.0
1997-01-22,5.938,5.938,5.875,5.875,1600,2.36873367774703,2.36873367774703,2.34360228305218,2.34360228305218,4010.9194584663,0.049362,1.0
1997-01-23,5.938,5.938,5.875,5.875,1000,2.36873367774703,2.36873367774703,2.34360228305218,2.34360228305218,2506.82466154144,0.0,1.0
1997-01-24,5.813,5.813,5.813,5.813,400,2.31886979938422,2.31886979938422,2.31886979938422,2.31886979938422,1002.72986461657,0.0,1.0
1997-01-27,5.813,5.875,5.813,5.875,200,2.31886979938422,2.34360228305218,2.31886979938422,2.34360228305218,501.364932308287,0.0,1.0
1997-01-28,5.625,5.813,5.625,5.75,5300,2.24387452632655,2.31886979938422,2.24387452632655,2.29373840468936,13286.1707061696,0.0,1.0
1997-01-29,5.625,5.625,5.563,5.625,3300,2.24387452632655,2.24387452632655,2.2191420426586,2.24387452632655,8272.52138308673,0.0,1.0
1997-01-30,5.688,5.688,5.563,5.563,1000,2.26900592102141,2.26900592102141,2.2191420426586,2.2191420426586,2506.82466154143,0.0,1.0
1997-01-31,5.813,5.813,5.75,5.75,1200,2.31886979938422,2.31886979938422,2.29373840468936,2.29373840468936,3008.18959384972,0.0,1.0
1997-02-03,5.875,5.938,5.875,5.875,5100,2.34360228305218,2.36873367774703,2.34360228305218,2.34360228305218,12784.8057738613,0.0,1.0
1997-02-04,5.875,5.938,5.875,5.938,5200,2.34360228305218,2.36873367774703,2.34360228305218,2.36873367774703,13035.4882400154,0.0,1.0
1997-02-05,5.938,6.0,5.938,6.0,3000,2.36873367774703,2.39346616141499,2.36873367774703,2.39346616141499,7520.47398462431,0.0,1.0
1997-02-06,5.875,5.875,5.875,5.875,500,2.34360228305218,2.34360228305218,2.34360228305218,2.34360228305218,1253.41233077071,0.0,1.0
1997-02-07,5.875,5.875,5.875,5.875,400,2.34360228305218,2.34360228305218,2.34360228305218,2.34360228305218,1002.72986461657,0.0,1.0
1997-02-10,5.813,5.813,5.75,5.813,3100,2.31886979938422,2.31886979938422,2.29373840468936,2.31886979938422,7771.15645077844,0.0,1.0
1997-02-11,5.75,5.75,5.75,5.75,1400,2.29373840468936,2.29373840468936,2.29373840468936,2.29373840468936,3509.55452615801,0.0,1.0
1997-02-12,5.75,5.75,5.75,5.75,0,2.29373840468936,2.29373840468936,2.29373840468936,2.29373840468936,0,0.0,1.0
1997-02-13,6.0,6.0,5.813,5.813,11200,2.39346616141499,2.39346616141499,2.31886979938422,2.31886979938422,28076.436209264,0.0,1.0
1997-02-14,5.875,6.0,5.813,5.875,16600,2.34360228305218,2.39346616141499,2.31886979938422,2.34360228305218,41613.2893815877,0.0,1.0
1997-02-18,5.75,5.75,5.688,5.75,5600,2.29373840468936,2.29373840468936,2.26900592102141,2.29373840468936,14038.218104632,0.0,1.0
1997-02-19,5.75,5.75,5.688,5.75,2400,2.29373840468936,2.29373840468936,2.26900592102141,2.29373840468936,6016.37918769945,0.0,1.0
1997-02-20,5.375,5.688,5.375,5.688,12200,2.14414676960093,2.26900592102141,2.14414676960093,2.26900592102141,30583.2608708054,0.0,1.0
1997-02-21,5.375,5.375,5.25,5.25,3400,2.14414676960093,2.14414676960093,2.09428289123812,2.09428289123812,8523.20384924086,0.0,1.0
1997-02-24,5.5,5.5,5.5,5.5,1700,2.19401064796374,2.19401064796374,2.19401064796374,2.19401064796374,4261.60192462043,0.0,1.0
1997-02-25,5.625,5.625,5.625,5.625,1500,2.24387452632655,2.24387452632655,2.24387452632655,2.24387452632655,3760.23699231215,0.0,1.0
1997-02-26,5.313,5.688,5.313,5.625,6400,2.11941428593297,2.26900592102141,2.11941428593297,2.24387452632655,16043.6778338652,0.0,1.0
1997-02-27,5.375,5.375,5.25,5.313,2500,2.14414676960093,2.14414676960093,2.09428289123812,2.11941428593297,6267.06165385357,0.0,1.0
1997-02-28,5.375,5.5,5.375,5.5,1600,2.14414676960093,2.19401064796374,2.14414676960093,2.19401064796374,4010.91945846629,0.0,1.0
1997-03-03,5.625,5.625,5.625,5.625,1500,2.24387452632655,2.24387452632655,2.24387452632655,2.24387452632655,3760.23699231215,0.0,1.0
1997-03-04,5.875,5.875,5.75,5.875,3900,2.34360228305218,2.34360228305218,2.29373840468936,2.34360228305218,9776.61618001157,0.0,1.0
1997-03-05,5.813,5.813,5.563,5.688,9800,2.31886979938422,2.31886979938422,2.2191420426586,2.26900592102141,24566.8816831061,0.0,1.0
1997-03-06,5.75,5.75,5.688,5.75,900,2.29373840468936,2.29373840468936,2.26900592102141,2.29373840468936,2256.14219538729,0.0,1.0
1997-03-07,5.688,5.813,5.688,5.813,1200,2.26900592102141,2.31886979938422,2.26900592102141,2.31886979938422,3008.18959384972,0.0,1.0
1997-03-10,5.75,5.813,5.75,5.75,1100,2.29373840468936,2.31886979938422,2.29373840468936,2.29373840468936,2757.50712769558,0.0,1.0
1997-03-11,5.813,5.813,5.813,5.813,500,2.31886979938422,2.31886979938422,2.31886979938422,2.31886979938422,1253.41233077072,0.0,1.0
1997-03-12,5.75,5.813,5.75,5.75,2900,2.29373840468936,2.31886979938422,2.29373840468936,2.29373840468936,7269.79151847017,0.0,1.0
1997-03-13,5.75,5.813,5.75,5.75,0,2.29373840468936,2.31886979938422,2.29373840468936,2.29373840468936,0,0.0,1.0
1997-03-14,5.75,5.75,5.563,5.625,4400,2.29373840468936,2.29373840468936,2.2191420426586,2.24387452632655,11030.0285107823,0.0,1.0
1997-03-17,5.75,5.75,5.75,5.75,1000,2.29373840468936,2.29373840468936,2.29373840468936,2.29373840468936,2506.82466154144,0.0,1.0
1997-03-18,5.688,5.688,5.688,5.688,100,2.26900592102141,2.26900592102141,2.26900592102141,2.26900592102141,250.682466154143,0.0,1.0
1997-03-19,5.75,5.75,5.75,5.75,1200,2.29373840468936,2.29373840468936,2.29373840468936,2.29373840468936,3008.18959384972,0.0,1.0
1997-03-20,5.688,5.75,5.688,5.75,1500,2.26900592102141,2.29373840468936,2.26900592102141,2.29373840468936,3760.23699231215,0.0,1.0
1997-03-21,5.688,5.688,5.625,5.688,500,2.26900592102141,2.26900592102141,2.24387452632655,2.26900592102141,1253.41233077072,0.0,1.0
1997-03-24,5.625,5.75,5.625,5.75,1000,2.24387452632655,2.29373840468936,2.24387452632655,2.29373840468936,2506.82466154143,0.0,1.0
1997-03-25,5.75,5.75,5.625,5.625,3300,2.29373840468936,2.29373840468936,2.24387452632655,2.24387452632655,8272.52138308674,0.0,1.0
1997-03-26,5.625,5.75,5.625,5.625,1100,2.24387452632655,2.29373840468936,2.24387452632655,2.24387452632655,2757.50712769558,0.0,1.0
1997-03-27,5.75,5.75,5.75,5.75,1000,2.29373840468936,2.29373840468936,2.29373840468936,2.29373840468936,2506.82466154144,0.0,1.0
1997-03-31,5.75,5.75,5.75,5.75,3500,2.29373840468936,2.29373840468936,2.29373840468936,2.29373840468936,8773.88631539503,0.0,1.0
1997-04-01,5.625,5.625,5.625,5.625,1500,2.24387452632655,2.24387452632655,2.24387452632655,2.24387452632655,3760.23699231215,0.0,1.0
1997-04-02,5.5,5.625,5.5,5.5,3300,2.19401064796374,2.24387452632655,2.19401064796374,2.19401064796374,8272.52138308673,0.0,1.0
1997-04-03,5.625,5.625,5.5,5.5,1500,2.24387452632655,2.24387452632655,2.19401064796374,2.19401064796374,3760.23699231215,0.0,1.0
1997-04-04,5.625,5.625,5.5,5.5,1700,2.24387452632655,2.24387452632655,2.19401064796374,2.19401064796374,4261.60192462044,0.0,1.0
1997-04-07,5.5,5.75,5.5,5.75,1600,2.19401064796374,2.29373840468936,2.19401064796374,2.29373840468936,4010.91945846629,0.0,1.0
1997-04-08,5.75,5.75,5.688,5.688,1300,2.29373840468936,2.29373840468936,2.26900592102141,2.26900592102141,3258.87206000387,0.0,1.0
1997-04-09,5.625,5.625,5.625,5.625,4800,2.24387452632655,2.24387452632655,2.24387452632655,2.24387452632655,12032.7583753989,0.0,1.0
1997-04-10,5.563,5.625,5.5,5.625,16600,2.2191420426586,2.24387452632655,2.19401064796374,2.24387452632655,41613.2893815877,0.0,1.0
1997-04-11,5.5,5.625,5.5,5.625,6100,2.19401064796374,2.24387452632655,2.19401064796374,2.24387452632655,15291.6304354027,0.0,1.0
1997-04-14,5.563,5.563,5.5,5.5,3700,2.2191420426586,2.2191420426586,2.19401064796374,2.19401064796374,9275.25124770329,0.0,1.0
1997-04-15,5.625,5.625,5.625,5.625,3300,2.24387452632655,2.24387452632655,2.24387452632655,2.24387452632655,8272.52138308673,0.0,1.0
1997-04-16,5.5,5.5,5.5,5.5,4000,2.19401064796374,2.19401064796374,2.19401064796374,2.19401064796374,10027.2986461657,0.0,1.0
1997-04-17,5.5,5.563,5.5,5.5,3400,2.19401064796374,2.2191420426586,2.19401064796374,2.19401064796374,8523.20384924087,0.0,1.0
1997-04-18,5.563,5.563,5.563,5.563,700,2.2191420426586,2.2191420426586,2.2191420426586,2.2191420426586,1754.777263079,0.0,1.0
1997-04-21,5.5,5.5,5.5,5.5,1600,2.19401064796374,2.19401064796374,2.19401064796374,2.19401064796374,4010.91945846629,0.0,1.0
1997-04-22,5.5,5.75,5.5,5.5,31700,2.19401064796374,2.29373840468936,2.19401064796374,2.19401064796374,79466.3417708634,0.0,1.0
1997-04-23,5.125,5.125,5.125,5.125,300,2.06509457139966,2.06509457139966,2.06509457139966,2.06509457139966,744.517961207911,0.05183,1.0
1997-04-24,5.12,5.12,5.12,5.12,0,2.06307984498854,2.06307984498854,2.06307984498854,2.06307984498854,0,0.0,1.0
1997-04-25,5.125,5.125,5.125,5.125,1400,2.06509457139966,2.06509457139966,2.06509457139966,2.06509457139966,3474.41715230359,0.0,1.0
1997-04-28,5.125,5.25,5.125,5.25,1700,2.06509457139966,2.1154627316777,2.06509457139966,2.1154627316777,4218.9351135115,0.0,1.0
1997-04-29,5.25,5.25,5.25,5.25,200,2.1154627316777,2.1154627316777,2.1154627316777,2.1154627316777,496.345307471941,0.0,1.0
1997-04-30,5.188,5.188,5.188,5.188,200,2.09048012417979,2.09048012417979,2.09048012417979,2.09048012417979,496.345307471941,0.0,1.0
1997-05-01,5.25,5.25,5.25,5.25,100,2.1154627316777,2.1154627316777,2.1154627316777,2.1154627316777,248.17265373597,0.0,1.0
1997-05-02,5.5,5.5,5.375,5.375,1500,2.21619905223378,2.21619905223378,2.16583089195574,2.16583089195574,3722.58980603956,0.0,1.0
1997-05-05,5.563,5.563,5.375,5.563,1600,2.24158460501391,2.24158460501391,2.16583089195574,2.24158460501391,3970.76245977553,0.0,1.0
1997-05-06,5.5,5.5,5.438,5.5,5300,2.21619905223378,2.21619905223378,2.19121644473587,2.21619905223378,13153.1506480064,0.0,1.0
1997-05-07,5.5,5.625,5.5,5.625,1500,2.21619905223378,2.26656721251182,2.21619905223378,2.26656721251182,3722.58980603956,0.0,1.0
1997-05-08,5.5,5.5,5.5,5.5,0,2.21619905223378,2.21619905223378,2.21619905223378,2.21619905223378,0,0.0,1.0
1997-05-09,5.5,5.5,5.5,5.5,100,2.21619905223378,2.21619905223378,2.21619905223378,2.21619905223378,248.172653735971,0.0,1.0
1997-05-12,5.375,5.5,5.375,5.5,3000,2.16583089195574,2.21619905223378,2.16583089195574,2.21619905223378,7445.17961207911,0.0,1.0
1997-05-13,5.5,5.5,5.5,5.5,1600,2.21619905223378,2.21619905223378,2.21619905223378,2.21619905223378,3970.76245977553,0.0,1.0
1997-05-14,5.5,5.5,5.5,5.5,300,2.21619905223378,2.21619905223378,2.21619905223378,2.21619905223378,744.517961207912,0.0,1.0
1997-05-15,5.5,5.5,5.5,5.5,0,2.21619905223378,2.21619905223378,2.21619905223378,2.21619905223378,0,0.0,1.0
1997-05-16,5.5,5.5,5.5,5.5,0,2.21619905223378,2.21619905223378,2.21619905223378,2.21619905223378,0,0.0,1.0
1997-05-19,5.375,5.375,5.375,5.375,100,2.16583089195574,2.16583089195574,2.16583089195574,2.16583089195574,248.17265373597,0.0,1.0
1997-05-20,5.375,5.375,5.375,5.375,200,2.16583089195574,2.16583089195574,2.16583089195574,2.16583089195574,496.345307471941,0.0,1.0
1997-05-21,5.37,5.37,5.37,5.37,0,2.16381616554462,2.16381616554462,2.16381616554462,2.16381616554462,0,0.0,1.0
1997-05-22,5.5,5.5,5.5,5.5,1000,2.21619905223378,2.21619905223378,2.21619905223378,2.21619905223378,2481.72653735971,0.0,1.0
1997-05-23,5.563,5.563,5.563,5.563,1000,2.24158460501391,2.24158460501391,2.24158460501391,2.24158460501391,2481.72653735971,0.0,1.0
1997-05-27,5.875,6.0,5.625,5.75,20500,2.3673035330679,2.41767169334594,2.26656721251182,2.31693537278986,50875.394015874,0.0,1.0
1997-05-28,6.0,6.0,5.875,6.0,4700,2.41767169334594,2.41767169334594,2.3673035330679,2.41767169334594,11664.1147255906,0.0,1.0
1997-05-29,6.125,6.25,6.0,6.0,10700,2.46803985362398,2.51840801390202,2.41767169334594,2.41767169334594,26554.4739497489,0.0,1.0
1997-05-30,6.125,6.125,5.875,6.125,13500,2.46803985362398,2.46803985362398,2.3673035330679,2.46803985362398,33503.3082543561,0.0,1.0
1997-06-02,6.125,6.25,6.125,6.125,10700,2.46803985362398,2.51840801390202,2.46803985362398,2.46803985362398,26554.4739497489,0.0,1.0
1997-06-03,6.125,6.25,6.125,6.125,2900,2.46803985362398,2.51840801390202,2.46803985362398,2.46803985362398,7197.00695834315,0.0,1.0
1997-06-04,6.0,6.25,6.0,6.125,8100,2.41767169334594,2.51840801390202,2.41767169334594,2.46803985362398,20101.9849526136,0.0,1.0
1997-06-05,6.188,6.375,6.0,6.375,11300,2.49342540640412,2.56877617418006,2.41767169334594,2.56877617418006,28043.5098721646,0.0,1.0
1997-06-06,5.75,6.125,5.75,6.125,5300,2.31693537278986,2.46803985362398,2.31693537278986,2.46803985362398,13153.1506480064,0.0,1.0
1997-06-09,5.75,5.75,5.75,5.75,400,2.31693537278986,2.31693537278986,2.31693537278986,2.31693537278986,992.690614943883,0.0,1.0
1997-06-10,6.125,6.375,5.875,6.0,6700,2.46803985362398,2.56877617418006,2.3673035330679,2.41767169334594,16627.56780031,0.0,1.0
1997-06-11,5.75,6.0,5.625,5.625,13400,2.31693537278986,2.41767169334594,2.26656721251182,2.26656721251182,33255.1356006201,0.0,1.0
1997-06-12,5.875,5.875,5.875,5.875,7200,2.3673035330679,2.3673035330679,2.3673035330679,2.3673035330679,17868.4310689899,0.0,1.0
1997-06-13,5.938,6.0,5.875,6.0,4800,2.39268908584803,2.41767169334594,2.3673035330679,2.41767169334594,11912.2873793266,0.0,1.0
1997-06-16,6.0,6.0,5.938,5.938,1900,2.41767169334594,2.41767169334594,2.39268908584803,2.39268908584803,4715.28042098344,0.0,1.0
1997-06-17,6.0,6.0,5.875,6.0,4000,2.41767169334594,2.41767169334594,2.3673035330679,2.41767169334594,9926.90614943883,0.0,1.0
1997-06-18,6.0,6.0,6.0,6.0,3200,2.41767169334594,2.41767169334594,2.41767169334594,2.41767169334594,7941.52491955106,0.0,1.0
1997-06-19,5.875,6.0,5.875,6.0,3300,2.3673035330679,2.41767169334594,2.3673035330679,2.41767169334594,8189.69757328703,0.0,1.0
1997-06-20,6.063,6.063,5.875,6.0,5100,2.44305724612607,2.44305724612607,2.3673035330679,2.41767169334594,12656.8053405345,0.0,1.0
1997-06-23,6.0,6.188,6.0,6.188,4400,2.41767169334594,2.49342540640412,2.41767169334594,2.49342540640412,10919.5967643827,0.0,1.0
1997-06-24,6.0,6.0,6.0,6.0,2300,2.41767169334594,2.41767169334594,2.41767169334594,2.41767169334594,5707.97103592733,0.0,1.0
1997-06-25,6.0,6.0,6.0,6.0,2600,2.41767169334594,2.41767169334594,2.41767169334594,2.41767169334594,6452.48899713524,0.0,1.0
1997-06-26,6.0,6.0,5.875,6.0,2400,2.41767169334594,2.41767169334594,2.3673035330679,2.41767169334594,5956.1436896633,0.0,1.0
1997-06-27,6.0,6.125,5.875,5.875,5500,2.41767169334594,2.46803985362398,2.3673035330679,2.3673035330679,13649.4959554784,0.0,1.0
1997-06-30,5.875,6.0,5.875,5.875,1600,2.3673035330679,2.41767169334594,2.3673035330679,2.3673035330679,3970.76245977553,0.0,1.0
1997-07-01,6.0,6.0,6.0,6.0,800,2.41767169334594,2.41767169334594,2.41767169334594,2.41767169334594,1985.38122988777,0.0,1.0
1997-07-02,6.0,6.0,6.0,6.0,5000,2.41767169334594,2.41767169334594,2.41767169334594,2.41767169334594,12408.6326867985,0.0,1.0
1997-07-03,6.0,6.0,6.0,6.0,800,2.41767169334594,2.41767169334594,2.41767169334594,2.41767169334594,1985.38122988777,0.0,1.0
1997-07-07,6.125,6.125,6.125,6.125,1000,2.46803985362398,2.46803985362398,2.46803985362398,2.46803985362398,2481.72653735971,0.0,1.0
1997-07-08,6.063,6.25,6.063,6.125,5300,2.44305724612607,2.51840801390202,2.44305724612607,2.46803985362398,13153.1506480065,0.0,1.0
1997-07-09,6.125,6.25,6.125,6.25,3200,2.46803985362398,2.51840801390202,2.46803985362398,2.51840801390202,7941.52491955107,0.0,1.0
1997-07-10,6.063,6.25,6.0,6.25,4400,2.44305724612607,2.51840801390202,2.41767169334594,2.51840801390202,10919.5967643827,0.0,1.0
1997-07-11,6.125,6.25,6.063,6.25,300,2.46803985362398,2.51840801390202,2.44305724612607,2.51840801390202,744.517961207912,0.0,1.0
1997-07-14,6.375,6.5,6.25,6.375,8100,2.56877617418006,2.6191443344581,2.51840801390202,2.56877617418006,20101.9849526136,0.0,1.0
1997-07-15,6.375,6.5,6.375,6.375,9400,2.56877617418006,2.6191443344581,2.56877617418006,2.56877617418006,23328.2294511813,0.0,1.0
1997-07-16,6.125,6.25,6.125,6.125,3000,2.49240555189481,2.54327097132123,2.49240555189481,2.49240555189481,7372.3957106542,0.060469,1.0
1997-07-17,6.125,6.125,6.125,6.125,21200,2.49240555189481,2.49240555189481,2.49240555189481,2.49240555189481,52098.2630219563,0.0,1.0
1997-07-18,6.5,6.5,6.5,6.5,5600,2.64500181017408,2.64500181017408,2.64500181017408,2.64500181017408,13761.8053265545,0.0,1.0
1997-07-21,6.5,6.5,6.5,6.5,19600,2.64500181017408,2.64500181017408,2.64500181017408,2.64500181017408,48166.3186429408,0.0,1.0
1997-07-22,6.5,6.5,6.5,6.5,9500,2.64500181017408,2.64500181017408,2.64500181017408,2.64500181017408,23345.919750405,0.0,1.0
1997-07-23,6.438,6.5,6.438,6.5,17200,2.61977256213857,2.64500181017408,2.61977256213857,2.64500181017408,42268.4020744175,0.0,1.0
1997-07-24,7.313,7.313,6.625,6.625,17600,2.97583049812354,2.97583049812354,2.6958672296005,2.6958672296005,43251.3881691714,0.0,1.0
1997-07-25,7.5,7.5,6.5,6.5,6400,3.05192516558548,3.05192516558548,2.64500181017408,2.64500181017408,15727.7775160623,0.0,1.0
1997-07-28,7.625,7.625,7.563,7.625,19100,3.1027905850119,3.1027905850119,3.07756133697639,3.1027905850119,46937.5860244985,0.0,1.0
1997-07-29,8.0,8.0,7.813,8.0,16600,3.25538684329117,3.25538684329117,3.17929217582924,3.25538684329117,40793.9229322867,0.0,1.0
1997-07-30,8.0,8.0,7.75,8.0,18500,3.25538684329117,3.25538684329117,3.15365600443833,3.25538684329117,45463.1068823677,0.0,1.0
1997-07-31,7.875,8.625,7.875,8.5,19500,3.20452142386475,3.5097139404233,3.20452142386475,3.45884852099687,47920.5721192524,0.0,1.0
1997-08-01,7.625,7.875,7.5,7.875,16500,3.1027905850119,3.20452142386475,3.05192516558548,3.20452142386475,40548.1764085982,0.0,1.0
1997-08-04,7.875,8.125,7.75,8.063,23700,3.20452142386475,3.3062522627176,3.15365600443833,3.28102301468209,58241.9261141683,0.0,1.0
1997-08-05,8.25,8.25,7.875,8.125,25500,3.35711768214402,3.35711768214402,3.20452142386475,3.3062522627176,62665.3635405608,0.0,1.0
1997-08-06,8.5,8.625,8.375,8.5,19500,3.45884852099687,3.5097139404233,3.40798310157045,3.45884852099687,47920.5721192524,0.0,1.0
1997-08-07,8.25,8.5,8.25,8.5,11200,3.35711768214402,3.45884852099687,3.35711768214402,3.45884852099687,27523.6106531091,0.0,1.0
1997-08-08,8.125,8.25,8.0,8.25,12800,3.3062522627176,3.35711768214402,3.25538684329117,3.35711768214402,31455.5550321246,0.0,1.0
1997-08-11,8.0,8.25,8.0,8.125,7800,3.25538684329117,3.35711768214402,3.25538684329117,3.3062522627176,19168.228847701,0.0,1.0
1997-08-12,8.375,8.375,8.063,8.125,9800,3.40798310157045,3.40798310157045,3.28102301468209,3.3062522627176,24083.1593214704,0.0,1.0
1997-08-13,8.875,8.875,8.5,8.625,15800,3.61144477927615,3.61144477927615,3.45884852099687,3.5097139404233,38827.9507427788,0.0,1.0
1997-08-14,8.75,8.875,8.625,8.75,10200,3.56057935984972,3.61144477927615,3.5097139404233,3.56057935984972,25066.1454162243,0.0,1.0
1997-08-15,8.75,8.875,8.5,8.875,7600,3.56057935984972,3.61144477927615,3.45884852099687,3.61144477927615,18676.735800324,0.0,1.0
1997-08-18,8.625,8.625,8.5,8.625,4200,3.5097139404233,3.5097139404233,3.45884852099687,3.5097139404233,10321.3539949159,0.0,1.0
1997-08-19,8.75,8.75,8.625,8.75,2800,3.56057935984972,3.56057935984972,3.5097139404233,3.56057935984972,6880.90266327727,0.0,1.0
1997-08-20,8.75,8.875,8.75,8.875,5200,3.56057935984972,3.61144477927615,3.56057935984972,3.61144477927615,12778.8192318006,0.0,1.0
1997-08-21,8.813,8.875,8.813,8.875,2300,3.58621553124064,3.61144477927615,3.58621553124064,3.61144477927615,5652.17004483489,0.0,1.0
1997-08-22,8.875,8.875,8.75,8.875,4000,3.61144477927615,3.61144477927615,3.56057935984972,3.61144477927615,9829.86094753894,0.0,1.0
1997-08-25,9.125,9.25,8.875,8.875,10900,3.713175618129,3.76404103755542,3.61144477927615,3.61144477927615,26786.3710820436,0.0,1.0
1997-08-26,9.125,9.375,9.125,9.125,10900,3.713175618129,3.81490645698184,3.713175618129,3.713175618129,26786.3710820436,0.0,1.0
1997-08-27,9.375,9.5,9.125,9.375,21400,3.81490645698184,3.86577187640827,3.713175618129,3.81490645698184,52589.7560693334,0.0,1.0
1997-08-28,9.125,9.5,9.0,9.5,10300,3.713175618129,3.86577187640827,3.66231019870257,3.86577187640827,25311.8919399128,0.0,1.0
1997-08-29,9.313,9.375,9.125,9.375,5500,3.78967720894634,3.81490645698184,3.713175618129,3.81490645698184,13516.058802866,0.0,1.0
1997-09-02,9.25,9.375,9.125,9.375,15100,3.76404103755542,3.81490645698184,3.713175618129,3.81490645698184,37107.7250769595,0.0,1.0
1997-09-03,9.25,9.25,9.125,9.125,800,3.76404103755542,3.76404103755542,3.713175618129,3.713175618129,1965.97218950779,0.0,1.0
1997-09-04,9.0,9.25,9.0,9.125,2400,3.66231019870257,3.76404103755542,3.66231019870257,3.713175618129,5897.91656852337,0.0,1.0
1997-09-05,8.813,9.125,8.813,9.125,8100,3.58621553124064,3.713175618129,3.58621553124064,3.713175618129,19905.4684187664,0.0,1.0
1997-09-08,8.875,8.875,8.813,8.813,3300,3.61144477927615,3.61144477927615,3.58621553124064,3.58621553124064,8109.63528171962,0.0,1.0
1997-09-09,8.563,8.75,8.563,8.688,6500,3.48448469238779,3.56057935984972,3.48448469238779,3.53535011181422,15973.5240397508,0.0,1.0
1997-09-10,8.438,8.625,8.375,8.5,6800,3.43361927296137,3.5097139404233,3.40798310157045,3.45884852099687,16710.7636108162,0.0,1.0
1997-09-11,8.375,8.375,8.375,8.375,1200,3.40798310157045,3.40798310157045,3.40798310157045,3.40798310157045,2948.95828426168,0.0,1.0
1997-09-12,8.5,8.5,8.5,8.5,1100,3.45884852099687,3.45884852099687,3.45884852099687,3.45884852099687,2703.21176057321,0.0,1.0
1997-09-15,8.75,9.0,8.625,8.625,9900,3.56057935984972,3.66231019870257,3.5097139404233,3.5097139404233,24328.9058451589,0.0,1.0
1997-09-16,9.0,9.125,8.875,9.0,11100,3.66231019870257,3.713175618129,3.61144477927615,3.66231019870257,27277.8641294206,0.0,1.0
1997-09-17,8.75,9.0,8.75,8.875,2500,3.56057935984972,3.66231019870257,3.56057935984972,3.61144477927615,6143.66309221184,0.0,1.0
1997-09-18,8.875,8.875,8.625,8.625,2900,3.61144477927615,3.61144477927615,3.5097139404233,3.5097139404233,7126.64918696573,0.0,1.0
1997-09-19,8.938,8.938,8.625,8.875,1300,3.63708095066707,3.63708095066707,3.5097139404233,3.61144477927615,3194.70480795015,0.0,1.0
1997-09-22,8.625,9.0,8.625,8.875,2300,3.5097139404233,3.66231019870257,3.5097139404233,3.61144477927615,5652.17004483489,0.0,1.0
1997-09-23,8.75,8.75,8.625,8.625,1900,3.56057935984972,3.56057935984972,3.5097139404233,3.5097139404233,4669.183950081,0.0,1.0
1997-09-24,8.5,8.75,8.5,8.5,7100,3.45884852099687,3.56057935984972,3.45884852099687,3.45884852099687,17448.0031818816,0.0,1.0
1997-09-25,8.5,8.5,8.375,8.5,5300,3.45884852099687,3.45884852099687,3.40798310157045,3.45884852099687,13024.5657554891,0.0,1.0
1997-09-26,8.5,8.75,8.5,8.75,4400,3.45884852099687,3.56057935984972,3.45884852099687,3.56057935984972,10812.8470422928,0.0,1.0
1997-09-29,8.625,8.625,8.375,8.625,6100,3.5097139404233,3.5097139404233,3.40798310157045,3.5097139404233,14990.5379449969,0.0,1.0
1997-09-30,8.563,8.75,8.563,8.625,2600,3.48448469238779,3.56057935984972,3.48448469238779,3.5097139404233,6389.40961590032,0.0,1.0
1997-10-01,8.563,8.688,8.563,8.563,4000,3.48448469238779,3.53535011181422,3.48448469238779,3.48448469238779,9829.86094753895,0.0,1.0
1997-10-02,8.625,8.625,8.625,8.625,800,3.5097139404233,3.5097139404233,3.5097139404233,3.5097139404233,1965.97218950779,0.0,1.0
1997-10-03,9.0,9.125,8.625,8.625,16600,3.66231019870257,3.713175618129,3.5097139404233,3.5097139404233,40793.9229322866,0.0,1.0
1997-10-06,9.188,9.313,9.063,9.125,28800,3.73881178951991,3.78967720894634,3.68794637009349,3.713175618129,70774.9988222805,0.0,1.0
1997-10-07,9.188,9.375,9.188,9.313,10100,3.73881178951991,3.81490645698184,3.73881178951991,3.78967720894634,24820.3988925359,0.0,1.0
1997-10-08,9.125,9.375,8.938,8.938,7600,3.73953936847939,3.84199250186239,3.66290442470891,3.66290442470891,18545.0648239063,0.064788,1.0
1997-10-09,9.25,9.25,9.0,9.125,3200,3.79076593517089,3.79076593517089,3.68831280178789,3.73953936847939,7808.44834690792,0.0,1.0
1997-10-10,9.25,9.5,9.125,9.25,25300,3.79076593517089,3.89321906855388,3.73953936847939,3.79076593517089,61735.5447427408,0.0,1.0
1997-10-13,9.313,9.375,9.125,9.375,11900,3.8165841247834,3.84199250186239,3.73953936847939,3.84199250186239,29037.6672900639,0.0,1.0
1997-10-14,9.25,9.375,9.25,9.375,5800,3.79076593517089,3.84199250186239,3.79076593517089,3.84199250186239,14152.8126287706,0.0,1.0
1997-10-15,9.25,9.375,9.25,9.25,13500,3.79076593517089,3.84199250186239,3.79076593517089,3.79076593517089,32941.8914635178,0.0,1.0
1997-10-16,9.125,9.313,9.125,9.125,8800,3.73953936847939,3.8165841247834,3.73953936847939,3.73953936847939,21473.2329539968,0.0,1.0
1997-10-17,9.0,9.125,9.0,9.0,4400,3.68831280178789,3.73953936847939,3.68831280178789,3.68831280178789,10736.6164769984,0.0,1.0
1997-10-20,9.125,9.5,9.0,9.125,8100,3.73953936847939,3.89321906855388,3.68831280178789,3.73953936847939,19765.1348781107,0.0,1.0
1997-10-21,9.375,9.375,9.188,9.188,3300,3.84199250186239,3.84199250186239,3.76535755809191,3.76535755809191,8052.46235774879,0.0,1.0
1997-10-22,9.125,9.125,8.875,9.125,6700,3.73953936847939,3.73953936847939,3.63708623509639,3.73953936847939,16348.9387263385,0.0,1.0
1997-10-23,8.688,9.0,8.625,9.0,13300,3.56045129132591,3.68831280178789,3.5346331017134,3.68831280178789,32453.8634418361,0.0,1.0
1997-10-24,8.625,8.75,8.625,8.625,6500,3.5346331017134,3.58585966840489,3.5346331017134,3.5346331017134,15860.9107046567,0.0,1.0
1997-10-27,8.0,8.625,8.0,8.625,10800,3.2785002682559,3.5346331017134,3.2785002682559,3.5346331017134,26353.5131708143,0.0,1.0
1997-10-28,7.75,7.75,7.0,7.25,24000,3.17604713487291,3.17604713487291,2.86868773472392,2.97114086810691,58563.3626018094,0.0,1.0
1997-10-29,7.75,8.25,7.75,8.0,15800,3.17604713487291,3.3809534016389,3.17604713487291,3.2785002682559,38554.2137128578,0.0,1.0
1997-10-30,7.25,7.625,7.25,7.625,6800,2.97114086810691,3.12482056818141,2.97114086810691,3.12482056818141,16592.9527371794,0.0,1.0
1997-10-31,7.25,7.25,7.125,7.25,6700,2.97114086810691,2.97114086810691,2.91991430141541,2.97114086810691,16348.9387263385,0.0,1.0
1997-11-03,7.125,7.125,7.0,7.125,6200,2.91991430141541,2.91991430141541,2.86868773472392,2.91991430141541,15128.8686721341,0.0,1.0
1997-11-04,7.188,7.188,7.0,7.0,9200,2.94573249102793,2.94573249102793,2.86868773472392,2.86868773472392,22449.2889973603,0.0,1.0
1997-11-05,7.25,7.5,7.25,7.25,14900,2.97114086810691,3.07359400148991,2.97114086810691,2.97114086810691,36358.0876152901,0.0,1.0
1997-11-06,7.625,7.625,7.313,7.313,19400,3.12482056818141,3.12482056818141,2.99695905771943,2.99695905771943,47338.7181031293,0.0,1.0
1997-11-07,7.75,7.875,7.688,7.688,5400,3.17604713487291,3.2272737015644,3.15063875779392,3.15063875779392,13176.7565854071,0.0,1.0
1997-11-10,7.688,7.813,7.688,7.813,5000,3.15063875779392,3.20186532448542,3.15063875779392,3.20186532448542,12200.7005420436,0.0,1.0
1997-11-11,7.5,7.625,7.5,7.625,12700,3.07359400148991,3.12482056818141,3.07359400148991,3.12482056818141,30989.7793767908,0.0,1.0
1997-11-12,7.25,7.5,7.25,7.5,6000,2.97114086810691,3.07359400148991,2.97114086810691,3.07359400148991,14640.8406504524,0.0,1.0
1997-11-13,6.875,7.25,6.875,7.25,10700,2.81746116803242,2.97114086810691,2.81746116803242,2.97114086810691,26109.4991599733,0.0,1.0
1997-11-14,6.938,7.0,6.75,7.0,8500,2.84327935764493,2.86868773472392,2.76623460134092,2.86868773472392,20741.1909214742,0.0,1.0
1997-11-17,6.938,6.938,6.813,6.813,3100,2.84327935764493,2.84327935764493,2.79205279095343,2.79205279095343,7564.43433606706,0.0,1.0
1997-11-18,6.75,6.75,6.625,6.75,9000,2.76623460134092,2.76623460134092,2.71500803464942,2.76623460134092,21961.2609756785,0.0,1.0
1997-11-19,6.75,6.875,6.375,6.375,13600,2.76623460134092,2.81746116803242,2.61255490126642,2.61255490126642,33185.9054743587,0.0,1.0
1997-11-20,7.0,7.0,6.625,6.625,5200,2.86868773472392,2.86868773472392,2.71500803464942,2.71500803464942,12688.7285637254,0.0,1.0
1997-11-21,6.875,7.0,6.875,7.0,3600,2.81746116803242,2.86868773472392,2.81746116803242,2.86868773472392,8784.50439027141,0.0,1.0
1997-11-24,6.938,7.0,6.75,7.0,6400,2.84327935764493,2.86868773472392,2.76623460134092,2.86868773472392,15616.8966938159,0.0,1.0
1997-11-25,6.75,7.0,6.75,6.938,5200,2.76623460134092,2.86868773472392,2.76623460134092,2.84327935764493,12688.7285637254,0.0,1.0
1997-11-26,7.125,7.125,6.875,6.875,4200,2.91991430141541,2.91991430141541,2.81746116803242,2.81746116803242,10248.5884553167,0.0,1.0
1997-11-28,7.12,7.12,7.12,7.12,0,2.91786523874775,2.91786523874775,2.91786523874775,2.91786523874775,0,0.0,1.0
1997-12-01,7.0,7.125,7.0,7.125,2500,2.86868773472392,2.91991430141541,2.86868773472392,2.91991430141541,6100.35027102181,0.0,1.0
1997-12-02,6.813,7.063,6.813,7.0,4400,2.79205279095343,2.89450592433643,2.79205279095343,2.86868773472392,10736.6164769984,0.0,1.0
1997-12-03,6.75,6.875,6.75,6.75,3200,2.76623460134092,2.81746116803242,2.76623460134092,2.76623460134092,7808.44834690792,0.0,1.0
1997-12-04,6.625,6.625,6.625,6.625,600,2.71500803464942,2.71500803464942,2.71500803464942,2.71500803464942,1464.08406504524,0.0,1.0
1997-12-05,6.5,6.625,6.5,6.625,5600,2.66378146795792,2.71500803464942,2.66378146795792,2.71500803464942,13664.7846070889,0.0,1.0
1997-12-08,6.625,6.75,6.375,6.375,5400,2.71500803464942,2.76623460134092,2.61255490126642,2.61255490126642,13176.7565854071,0.0,1.0
1997-12-09,6.563,6.563,6.5,6.5,5700,2.68959965757044,2.68959965757044,2.66378146795792,2.66378146795792,13908.7986179297,0.0,1.0
1997-12-10,6.625,6.625,6.375,6.375,3800,2.71500803464942,2.71500803464942,2.61255490126642,2.61255490126642,9272.53241195316,0.0,1.0
1997-12-11,6.5,6.5,6.25,6.5,5800,2.66378146795792,2.66378146795792,2.56132833457492,2.66378146795792,14152.8126287706,0.0,1.0
1997-12-12,6.5,6.5,6.25,6.375,5000,2.66378146795792,2.66378146795792,2.56132833457492,2.61255490126642,12200.7005420436,0.0,1.0
1997-12-15,6.625,6.625,6.375,6.375,3800,2.71500803464942,2.71500803464942,2.61255490126642,2.61255490126642,9272.53241195316,0.0,1.0
1997-12-16,6.5,6.625,6.25,6.625,3900,2.66378146795792,2.71500803464942,2.56132833457492,2.71500803464942,9516.54642279404,0.0,1.0
1997-12-17,6.375,6.438,6.25,6.25,5400,2.61255490126642,2.63837309087894,2.56132833457492,2.56132833457492,13176.7565854071,0.0,1.0
1997-12-18,6.375,6.375,6.25,6.375,10100,2.61255490126642,2.61255490126642,2.56132833457492,2.61255490126642,24645.4150949282,0.0,1.0
1997-12-19,6.25,6.313,6.188,6.25,2600,2.56132833457492,2.58714652418744,2.53591995749594,2.56132833457492,6344.3642818627,0.0,1.0
1997-12-22,6.188,6.25,6.125,6.125,3600,2.53591995749594,2.56132833457492,2.51010176788343,2.51010176788343,8784.50439027142,0.0,1.0
1997-12-23,6.25,6.313,6.063,6.313,3400,2.56132833457492,2.58714652418744,2.48469339080444,2.58714652418744,8296.47636858969,0.0,1.0
1997-12-24,6.12,6.25,6.0,6.25,8600,2.50805270521577,2.56132833457492,2.45887520119193,2.56132833457492,20985.204932315,0.0,1.0
1997-12-26,6.125,6.25,6.125,6.25,200,2.51010176788343,2.56132833457492,2.51010176788343,2.56132833457492,488.028021681745,0.0,1.0
1997-12-29,6.063,6.125,6.0,6.125,7900,2.48469339080444,2.51010176788343,2.45887520119193,2.51010176788343,19277.106856429,0.0,1.0
1997-12-30,6.188,6.188,6.0,6.0,12900,2.53591995749594,2.53591995749594,2.45887520119193,2.45887520119193,31477.8073984726,0.0,1.0
1997-12-31,6.0,6.125,5.813,6.125,8000,2.45887520119193,2.51010176788343,2.38224025742145,2.51010176788343,19521.1208672698,0.0,1.0
1998-01-02,6.063,6.063,5.875,6.063,600,2.48469339080444,2.48469339080444,2.40764863450043,2.48469339080444,1464.08406504524,0.0,1.0
1998-01-05,6.0,6.125,5.5,6.063,28300,2.45887520119193,2.51010176788343,2.25396893442593,2.48469339080444,69055.9650679669,0.0,1.0
1998-01-06,6.5,6.5,6.125,6.125,9800,2.66378146795792,2.66378146795792,2.51010176788343,2.51010176788343,23913.3730624055,0.0,1.0
1998-01-07,6.563,6.688,6.375,6.375,8900,2.68959965757044,2.74082622426194,2.61255490126642,2.61255490126642,21717.2469648376,0.0,1.0
1998-01-08,6.625,6.625,6.25,6.375,5700,2.71500803464942,2.71500803464942,2.56132833457492,2.61255490126642,13908.7986179297,0.0,1.0
1998-01-09,6.75,6.75,6.25,6.625,8900,2.76623460134092,2.76623460134092,2.56132833457492,2.71500803464942,21717.2469648377,0.0,1.0
1998-01-12,6.75,6.875,6.75,6.75,4000,2.76623460134092,2.81746116803242,2.76623460134092,2.76623460134092,9760.5604336349,0.0,1.0
1998-01-13,6.625,6.75,6.625,6.75,4800,2.71500803464942,2.76623460134092,2.71500803464942,2.76623460134092,11712.6725203619,0.0,1.0
1998-01-14,6.75,6.75,6.625,6.625,3900,2.76623460134092,2.76623460134092,2.71500803464942,2.71500803464942,9516.54642279403,0.0,1.0
1998-01-15,6.563,6.75,6.563,6.75,4900,2.68959965757044,2.76623460134092,2.68959965757044,2.76623460134092,11956.6865312027,0.0,1.0
1998-01-16,6.688,6.688,6.688,6.688,1200,2.74082622426194,2.74082622426194,2.74082622426194,2.74082622426194,2928.16813009047,0.0,1.0
1998-01-20,6.563,6.875,6.563,6.75,3500,2.68959965757044,2.81746116803242,2.68959965757044,2.76623460134092,8540.49037943053,0.0,1.0
1998-01-21,6.5,6.5,6.375,6.5,5000,2.69033240238039,2.69033240238039,2.63859524079615,2.69033240238039,12080.2916291103,0.064788,1.0
1998-01-22,6.5,6.5,6.375,6.375,1700,2.69033240238039,2.69033240238039,2.63859524079615,2.63859524079615,4107.2991538975,0.0,1.0
1998-01-23,6.5,6.5,6.5,6.5,3600,2.69033240238039,2.69033240238039,2.69033240238039,2.69033240238039,8697.80997295941,0.0,1.0
1998-01-26,6.5,6.5,6.5,6.5,0,2.69033240238039,2.69033240238039,2.69033240238039,2.69033240238039,0,0.0,1.0
1998-01-27,6.5,6.5,6.25,6.375,3900,2.69033240238039,2.69033240238039,2.58685807921192,2.63859524079615,9422.62747070603,0.0,1.0
1998-01-28,6.313,6.375,6.25,6.375,2300,2.61293360865037,2.63859524079615,2.58685807921192,2.63859524079615,5556.93414939073,0.0,1.0
1998-01-29,6.25,6.375,6.25,6.375,5000,2.58685807921192,2.63859524079615,2.58685807921192,2.63859524079615,12080.2916291103,0.0,1.0
1998-01-30,6.125,6.25,6.125,6.125,7400,2.53512091762768,2.58685807921192,2.53512091762768,2.53512091762768,17878.8316110832,0.0,1.0
1998-02-02,6.25,6.25,6.063,6.125,7900,2.58685807921192,2.58685807921192,2.50945928548189,2.53512091762768,19086.8607739942,0.0,1.0
1998-02-03,6.125,6.313,6.0,6.313,15200,2.53512091762768,2.61293360865037,2.48338375604344,2.61293360865037,36724.0865524952,0.0,1.0
1998-02-04,6.125,6.125,6.125,6.125,500,2.53512091762768,2.53512091762768,2.53512091762768,2.53512091762768,1208.02916291103,0.0,1.0
1998-02-05,6.063,6.063,6.0,6.0,2500,2.50945928548189,2.50945928548189,2.48338375604344,2.48338375604344,6040.14581455515,0.0,1.0
1998-02-06,6.188,6.188,6.188,6.188,3100,2.56119644706613,2.56119644706613,2.56119644706613,2.56119644706613,7489.78081004838,0.0,1.0
1998-02-09,6.0,6.25,6.0,6.25,20200,2.48338375604344,2.58685807921192,2.48338375604344,2.58685807921192,48804.3781816055,0.0,1.0
1998-02-10,6.063,6.188,6.063,6.188,3900,2.50945928548189,2.56119644706613,2.50945928548189,2.56119644706613,9422.62747070604,0.0,1.0
1998-02-11,6.313,6.313,6.125,6.188,15500,2.61293360865037,2.61293360865037,2.53512091762768,2.56119644706613,37448.9040502419,0.0,1.0
1998-02-12,6.25,6.375,6.25,6.313,3900,2.58685807921192,2.63859524079615,2.58685807921192,2.61293360865037,9422.627470706,0.0,1.0
1998-02-13,7.0,7.0,6.313,6.313,38700,2.89728104871735,2.89728104871735,2.61293360865037,2.61293360865037,93501.4572093134,0.0,1.0
1998-02-17,7.375,7.625,7.25,7.375,26700,3.05249253347006,3.15596685663854,3.00075537188582,3.05249253347006,64508.7572994489,0.0,1.0
1998-02-18,7.438,7.5,7.375,7.5,3800,3.07856806290852,3.1042296950543,3.05249253347006,3.1042296950543,9181.0216381238,0.0,1.0
1998-02-19,7.625,7.75,7.5,7.5,9300,3.15596685663854,3.20770401822277,3.1042296950543,3.1042296950543,22469.3424301451,0.0,1.0
1998-02-20,7.688,7.688,7.375,7.625,4000,3.18204238607699,3.18204238607699,3.05249253347006,3.15596685663854,9664.23330328823,0.0,1.0
1998-02-23,7.375,7.75,7.25,7.625,20400,3.05249253347006,3.20770401822277,3.00075537188582,3.15596685663854,49287.5898467699,0.0,1.0
1998-02-24,7.0,7.375,6.875,7.25,6100,2.89728104871735,3.05249253347006,2.84554388713311,3.00075537188582,14737.9557875145,0.0,1.0
1998-02-25,6.625,7.375,6.625,7.125,19900,2.74206956396463,3.05249253347006,2.74206956396463,2.94901821030158,48079.5606838589,0.0,1.0
1998-02-26,6.75,6.875,6.625,6.625,5000,2.79380672554887,2.84554388713311,2.74206956396463,2.74206956396463,12080.2916291103,0.0,1.0
1998-02-27,6.625,6.75,6.625,6.75,14900,2.74206956396463,2.79380672554887,2.74206956396463,2.79380672554887,35999.2690547486,0.0,1.0
1998-03-02,6.875,7.0,6.75,6.75,11900,2.84554388713311,2.89728104871735,2.79380672554887,2.79380672554887,28751.0940772824,0.0,1.0
1998-03-03,7.125,7.25,7.0,7.0,27900,2.94901821030158,3.00075537188582,2.89728104871735,2.89728104871735,67408.0272904354,0.0,1.0
1998-03-04,7.25,7.25,7.0,7.25,4200,3.00075537188582,3.00075537188582,2.89728104871735,3.00075537188582,10147.4449684526,0.0,1.0
1998-03-05,7.063,7.313,7.063,7.25,12700,2.9233565781558,3.02683090132428,2.9233565781558,3.00075537188582,30683.9407379401,0.0,1.0
1998-03-06,7.0,7.188,7.0,7.188,7400,2.89728104871735,2.97509373974004,2.89728104871735,2.97509373974004,17878.8316110832,0.0,1.0
1998-03-09,6.875,7.25,6.875,7.125,8400,2.84554388713311,3.00075537188582,2.84554388713311,2.94901821030158,20294.8899369053,0.0,1.0
1998-03-10,6.875,6.875,6.875,6.875,1500,2.84554388713311,2.84554388713311,2.84554388713311,2.84554388713311,3624.08748873308,0.0,1.0
1998-03-11,6.938,7.063,6.938,7.063,3700,2.87161941657156,2.9233565781558,2.87161941657156,2.9233565781558,8939.41580554162,0.0,1.0
1998-03-12,7.0,7.0,6.938,7.0,1800,2.89728104871735,2.89728104871735,2.87161941657156,2.89728104871735,4348.90498647969,0.0,1.0
1998-03-13,7.0,7.188,7.0,7.0,16800,2.89728104871735,2.97509373974004,2.89728104871735,2.89728104871735,40589.7798738105,0.0,1.0
1998-03-16,7.125,7.188,7.063,7.125,9300,2.94901821030158,2.97509373974004,2.9233565781558,2.94901821030158,22469.3424301451,0.0,1.0
1998-03-17,7.0,7.125,6.938,7.125,9000,2.89728104871735,2.94901821030158,2.87161941657156,2.94901821030158,21744.5249323985,0.0,1.0
1998-03-18,7.25,7.375,7.063,7.125,14800,3.00075537188582,3.05249253347006,2.9233565781558,2.94901821030158,35757.6632221664,0.0,1.0
1998-03-19,7.375,7.375,7.25,7.25,1400,3.05249253347006,3.05249253347006,3.00075537188582,3.00075537188582,3382.48165615088,0.0,1.0
1998-03-20,7.313,7.375,7.25,7.25,2500,3.02683090132428,3.05249253347006,3.00075537188582,3.00075537188582,6040.14581455514,0.0,1.0
1998-03-23,7.438,7.5,7.188,7.188,19300,3.07856806290852,3.1042296950543,2.97509373974004,2.97509373974004,46629.9256883656,0.0,1.0
1998-03-24,7.5,7.5,7.375,7.438,5500,3.1042296950543,3.1042296950543,3.05249253347006,3.07856806290852,13288.3207920213,0.0,1.0
1998-03-25,7.5,7.5,7.5,7.5,2600,3.1042296950543,3.1042296950543,3.1042296950543,3.1042296950543,6281.75164713734,0.0,1.0
1998-03-26,7.375,7.5,7.375,7.5,10100,3.05249253347006,3.1042296950543,3.05249253347006,3.1042296950543,24402.1890908028,0.0,1.0
1998-03-27,7.063,7.5,7.063,7.375,7500,2.9233565781558,3.1042296950543,2.9233565781558,3.05249253347006,18120.4374436654,0.0,1.0
1998-03-30,7.125,7.188,7.0,7.0,4700,2.94901821030158,2.97509373974004,2.89728104871735,2.89728104871735,11355.4741313637,0.0,1.0
1998-03-31,7.063,7.188,7.063,7.125,6400,2.9233565781558,2.97509373974004,2.9233565781558,2.94901821030158,15462.7732852612,0.0,1.0
1998-04-01,7.25,7.25,7.125,7.125,4400,3.00075537188582,3.00075537188582,2.94901821030158,2.94901821030158,10630.6566336171,0.0,1.0
1998-04-02,7.063,7.25,7.063,7.125,8000,2.9233565781558,3.00075537188582,2.9233565781558,2.94901821030158,19328.4666065765,0.0,1.0
1998-04-03,7.25,7.313,7.188,7.188,17000,3.00075537188582,3.02683090132428,2.97509373974004,2.97509373974004,41072.991538975,0.0,1.0
1998-04-06,7.25,7.313,7.125,7.25,5000,3.00075537188582,3.02683090132428,2.94901821030158,3.00075537188582,12080.2916291103,0.0,1.0
1998-04-07,7.25,7.25,7.125,7.25,2400,3.00075537188582,3.00075537188582,2.94901821030158,3.00075537188582,5798.53998197294,0.0,1.0
1998-04-08,7.125,7.375,7.125,7.125,9900,2.94901821030158,3.05249253347006,2.94901821030158,2.94901821030158,23918.9774256384,0.0,1.0
1998-04-09,7.25,7.438,7.0,7.063,13100,3.00075537188582,3.07856806290852,2.89728104871735,2.9233565781558,31650.364068269,0.0,1.0
1998-04-13,7.25,7.375,7.25,7.375,3500,3.00075537188582,3.05249253347006,3.00075537188582,3.05249253347006,8456.2041403772,0.0,1.0
1998-04-14,7.25,7.375,7.125,7.375,12500,3.00075537188582,3.05249253347006,2.94901821030158,3.05249253347006,30200.7290727757,0.0,1.0
1998-04-15,7.25,7.25,7.25,7.25,1900,3.00075537188582,3.00075537188582,3.00075537188582,3.00075537188582,4590.51081906191,0.0,1.0
1998-04-16,7.0,7.125,6.75,7.125,41600,2.89728104871735,2.94901821030158,2.79380672554887,2.94901821030158,100508.026354197,0.0,1.0
1998-04-17,7.0,7.125,6.875,7.0,6700,2.89728104871735,2.94901821030158,2.84554388713311,2.89728104871735,16187.5907830077,0.0,1.0
1998-04-20,7.0,7.125,6.813,7.0,15200,2.89728104871735,2.94901821030158,2.81988225498732,2.89728104871735,36724.0865524952,0.0,1.0
1998-04-21,7.0,7.125,6.813,6.813,5500,2.89728104871735,2.94901821030158,2.81988225498732,2.81988225498732,13288.3207920213,0.0,1.0
1998-04-22,7.0,7.0,6.938,7.0,8600,2.89728104871735,2.89728104871735,2.87161941657156,2.89728104871735,20778.1016020696,0.0,1.0
1998-04-23,7.0,7.0,6.875,6.875,13500,2.89728104871735,2.89728104871735,2.84554388713311,2.84554388713311,32616.7873985977,0.0,1.0
1998-04-24,7.125,7.125,7.0,7.0,31600,2.94901821030158,2.94901821030158,2.89728104871735,2.89728104871735,76347.4430959771,0.0,1.0
1998-04-27,7.44,7.44,7.0,7.0,24100,3.07939585749386,3.07939585749386,2.89728104871735,2.89728104871735,58227.0056523116,0.0,1.0
1998-04-28,7.438,7.563,7.375,7.375,26700,3.07856806290852,3.13030522449275,3.05249253347006,3.05249253347006,64508.7572994488,0.0,1.0
1998-04-29,7.125,7.25,7.0,7.0,4800,2.97717440143031,3.02940553127997,2.92494327158066,2.92494327158066,11487.4022776662,0.068027,1.0
1998-04-30,7.375,7.375,7.188,7.25,3100,3.08163666112962,3.08163666112962,3.00349889087454,3.02940553127997,7418.94730432607,0.0,1.0
1998-05-01,7.375,7.375,7.25,7.25,4700,3.08163666112962,3.08163666112962,3.02940553127997,3.02940553127997,11248.0813968815,0.0,1.0
1998-05-04,7.25,7.25,7.0,7.125,5100,3.02940553127997,3.02940553127997,2.92494327158066,2.97717440143031,12205.3649200203,0.0,1.0
1998-05-05,7.25,7.25,7.125,7.125,900,3.02940553127997,3.02940553127997,2.97717440143031,2.97717440143031,2153.88792706241,0.0,1.0
1998-05-06,7.125,7.125,7.125,7.125,700,2.97717440143031,2.97717440143031,2.97717440143031,2.97717440143031,1675.24616549299,0.0,1.0
1998-05-07,7.063,7.125,7.063,7.125,1300,2.95126776102488,2.97717440143031,2.95126776102488,2.97717440143031,3111.17145020126,0.0,1.0
1998-05-08,7.063,7.125,7.0,7.125,2500,2.95126776102488,2.97717440143031,2.92494327158066,2.97717440143031,5983.02201961781,0.0,1.0
1998-05-11,7.0,7.125,6.938,6.938,16800,2.92494327158066,2.97717440143031,2.89903663117523,2.89903663117523,40205.9079718316,0.0,1.0
1998-05-12,7.0,7.0,6.938,6.938,1000,2.92494327158066,2.92494327158066,2.89903663117523,2.89903663117523,2393.20880784712,0.0,1.0
1998-05-13,7.0,7.0,7.0,7.0,1000,2.92494327158066,2.92494327158066,2.92494327158066,2.92494327158066,2393.20880784712,0.0,1.0
1998-05-14,7.0,7.125,6.875,6.875,3000,2.92494327158066,2.97717440143031,2.872712141731,2.872712141731,7179.62642354135,0.0,1.0
1998-05-15,7.063,7.063,7.063,7.063,1100,2.95126776102488,2.95126776102488,2.95126776102488,2.95126776102488,2632.52968863183,0.0,1.0
1998-05-18,6.875,7.0,6.875,7.0,5000,2.872712141731,2.92494327158066,2.872712141731,2.92494327158066,11966.0440392356,0.0,1.0
1998-05-19,7.0,7.0,6.875,6.875,700,2.92494327158066,2.92494327158066,2.872712141731,2.872712141731,1675.24616549298,0.0,1.0
1998-05-20,7.0,7.0,6.813,7.0,1000,2.92494327158066,2.92494327158066,2.84680550132557,2.92494327158066,2393.20880784712,0.0,1.0
1998-05-21,6.75,6.813,6.75,6.813,3900,2.82048101188135,2.84680550132557,2.82048101188135,2.84680550132557,9333.51435060376,0.0,1.0
1998-05-22,6.75,6.75,6.563,6.625,3600,2.82048101188135,2.82048101188135,2.74234324162626,2.76824988203169,8615.55170824963,0.0,1.0
1998-05-26,6.625,6.75,6.5,6.5,10000,2.76824988203169,2.82048101188135,2.71601875218204,2.71601875218204,23932.0880784712,0.0,1.0
1998-05-27,6.563,6.563,6.375,6.438,9200,2.74234324162626,2.74234324162626,2.66378762233238,2.69011211177661,22017.5210321935,0.0,1.0
1998-05-28,6.875,6.875,6.688,6.688,600,2.872712141731,2.872712141731,2.79457437147592,2.79457437147592,1435.92528470827,0.0,1.0
1998-05-29,6.875,6.875,6.5,6.625,3100,2.872712141731,2.872712141731,2.71601875218204,2.76824988203169,7418.94730432608,0.0,1.0
1998-06-01,7.25,7.625,7.063,7.063,35200,3.02940553127997,3.18609892082893,2.95126776102488,2.95126776102488,84240.9500362185,0.0,1.0
1998-06-02,7.25,7.5,7.25,7.375,16500,3.02940553127997,3.13386779097928,3.02940553127997,3.08163666112962,39487.9453294774,0.0,1.0
1998-06-03,8.188,8.375,7.25,7.313,43000,3.42134792967177,3.49948569992686,3.02940553127997,3.05573002072419,102907.978737426,0.0,1.0
1998-06-04,8.0,8.188,7.625,8.063,8600,3.34279231037789,3.42134792967177,3.18609892082893,3.36911679982212,20581.5957474853,0.0,1.0
1998-06-05,8.125,8.125,7.625,7.688,7600,3.39502344022755,3.39502344022755,3.18609892082893,3.21242341027316,18188.3869396381,0.0,1.0
1998-06-08,8.0,8.25,7.875,8.25,3300,3.34279231037789,3.4472545700772,3.29056118052824,3.4472545700772,7897.58906589551,0.0,1.0
1998-06-09,7.938,7.938,7.875,7.875,1500,3.31688566997246,3.31688566997246,3.29056118052824,3.29056118052824,3589.81321177069,0.0,1.0
1998-06-10,7.63,7.81,7.5,7.81,7500,3.18818816602292,3.26340099300642,3.13386779097928,3.26340099300642,17949.0660588534,0.0,1.0
1998-06-11,7.438,7.625,7.125,7.5,8400,3.10796115057385,3.18609892082893,2.97717440143031,3.13386779097928,20102.9539859158,0.0,1.0
1998-06-12,7.625,7.625,7.125,7.563,4000,3.18609892082893,3.18609892082893,2.97717440143031,3.1601922804235,9572.83523138848,0.0,1.0
1998-06-15,7.25,7.813,7.25,7.75,7500,3.02940553127997,3.26465454012281,3.02940553127997,3.23833005067858,17949.0660588534,0.0,1.0
1998-06-16,7.25,7.25,7.25,7.25,2500,3.02940553127997,3.02940553127997,3.02940553127997,3.02940553127997,5983.02201961779,0.0,1.0
1998-06-17,7.375,7.625,7.0,7.0,22600,3.08163666112962,3.18609892082893,2.92494327158066,2.92494327158066,54086.5190573449,0.0,1.0
1998-06-18,7.125,7.25,7.125,7.25,4000,2.97717440143031,3.02940553127997,2.97717440143031,3.02940553127997,9572.83523138849,0.0,1.0
1998-06-19,7.125,7.25,7.0,7.063,9200,2.97717440143031,3.02940553127997,2.92494327158066,2.95126776102488,22017.5210321935,0.0,1.0
1998-06-22,7.25,7.25,7.0,7.25,12700,3.02940553127997,3.02940553127997,2.92494327158066,3.02940553127997,30393.7518596584,0.0,1.0
1998-06-23,7.125,7.25,7.0,7.0,9600,2.97717440143031,3.02940553127997,2.92494327158066,2.92494327158066,22974.8045553324,0.0,1.0
1998-06-24,7.25,7.25,7.063,7.125,5900,3.02940553127997,3.02940553127997,2.95126776102488,2.97717440143031,14119.931966298,0.0,1.0
1998-06-25,7.25,7.25,7.0,7.125,3600,3.02940553127997,3.02940553127997,2.92494327158066,2.97717440143031,8615.55170824962,0.0,1.0
1998-06-26,7.125,7.125,7.0,7.0,3300,2.97717440143031,2.97717440143031,2.92494327158066,2.92494327158066,7897.5890658955,0.0,1.0
1998-06-29,7.125,7.125,7.0,7.0,6700,2.97717440143031,2.97717440143031,2.92494327158066,2.92494327158066,16034.4990125757,0.0,1.0
1998-06-30,6.813,7.125,6.813,7.0,18300,2.84680550132557,2.97717440143031,2.84680550132557,2.92494327158066,43795.7211836023,0.0,1.0
1998-07-01,6.875,6.938,6.875,6.875,3700,2.872712141731,2.89903663117523,2.872712141731,2.872712141731,8854.87258903435,0.0,1.0
1998-07-02,6.875,6.875,6.625,6.875,8400,2.872712141731,2.872712141731,2.76824988203169,2.872712141731,20102.9539859158,0.0,1.0
1998-07-06,6.813,7.0,6.75,6.75,5900,2.84680550132557,2.92494327158066,2.82048101188135,2.82048101188135,14119.931966298,0.0,1.0
1998-07-07,6.813,6.938,6.813,6.938,500,2.84680550132557,2.89903663117523,2.84680550132557,2.89903663117523,1196.60440392356,0.0,1.0
1998-07-08,6.75,6.875,6.625,6.813,21100,2.82048101188135,2.872712141731,2.76824988203169,2.84680550132557,50496.7058455742,0.0,1.0
1998-07-09,6.75,6.813,6.625,6.813,3300,2.82048101188135,2.84680550132557,2.76824988203169,2.84680550132557,7897.58906589549,0.0,1.0
1998-07-10,6.688,6.688,6.563,6.625,7800,2.79457437147592,2.79457437147592,2.74234324162626,2.76824988203169,18667.0287012075,0.0,1.0
1998-07-13,7.125,7.125,6.563,6.625,15800,2.97717440143031,2.97717440143031,2.74234324162626,2.76824988203169,37812.6991639845,0.0,1.0
1998-07-14,7.125,7.125,7.0,7.125,4600,2.97717440143031,2.97717440143031,2.92494327158066,2.97717440143031,11008.7605160968,0.0,1.0
1998-07-15,7.188,7.375,7.188,7.375,5900,3.00349889087454,3.08163666112962,3.00349889087454,3.08163666112962,14119.931966298,0.0,1.0
1998-07-16,7.375,7.375,7.125,7.188,7500,3.08163666112962,3.08163666112962,2.97717440143031,3.00349889087454,17949.0660588534,0.0,1.0
1998-07-17,7.313,7.375,7.125,7.25,9300,3.05573002072419,3.08163666112962,2.97717440143031,3.02940553127997,22256.8419129782,0.0,1.0
1998-07-20,7.063,7.125,7.0,7.125,14500,2.95126776102488,2.97717440143031,2.92494327158066,2.97717440143031,34701.5277137833,0.0,1.0
1998-07-21,7.063,7.188,7.0,7.188,7500,2.95126776102488,3.00349889087454,2.92494327158066,3.00349889087454,17949.0660588534,0.0,1.0
1998-07-22,6.938,6.938,6.875,6.875,5100,2.92746164773749,2.92746164773749,2.90087904701574,2.90087904701574,12086.8534784552,0.068027,1.0
1998-07-23,6.813,7.0,6.75,7.0,18200,2.8747183923372,2.95362230241603,2.84813579161546,2.95362230241603,43133.477119193,0.0,1.0
1998-07-24,6.75,6.75,6.75,6.75,1000,2.84813579161546,2.84813579161546,2.84813579161546,2.84813579161546,2369.97127028533,0.0,1.0
1998-07-27,6.5,6.625,6.5,6.625,3600,2.74264928081488,2.79539253621517,2.74264928081488,2.79539253621517,8531.8965730272,0.0,1.0
1998-07-28,6.313,6.438,6.125,6.375,29100,2.66374537073606,2.71648862613634,2.58441951461403,2.6899060254146,68966.163965303,0.0,1.0
1998-07-29,6.125,6.125,6.125,6.125,500,2.58441951461403,2.58441951461403,2.58441951461403,2.58441951461403,1184.98563514266,0.0,1.0
1998-07-30,6.25,6.25,6.125,6.125,500,2.63716277001431,2.63716277001431,2.58441951461403,2.58441951461403,1184.98563514267,0.0,1.0
1998-07-31,6.313,6.313,6.25,6.25,1000,2.66374537073606,2.66374537073606,2.63716277001431,2.63716277001431,2369.97127028533,0.0,1.0
1998-08-03,6.25,6.5,6.188,6.188,15000,2.63716277001431,2.74264928081488,2.61100211533577,2.61100211533577,35549.56905428,0.0,1.0
1998-08-04,6.25,6.25,6.125,6.25,20900,2.63716277001431,2.63716277001431,2.58441951461403,2.63716277001431,49532.3995489634,0.0,1.0
1998-08-05,6.188,6.375,6.125,6.125,15600,2.61100211533577,2.6899060254146,2.58441951461403,2.58441951461403,36971.5518164512,0.0,1.0
1998-08-06,6.375,6.375,6.125,6.125,2400,2.6899060254146,2.6899060254146,2.58441951461403,2.58441951461403,5687.93104868479,0.0,1.0
1998-08-07,6.438,6.438,6.313,6.375,2700,2.71648862613634,2.71648862613634,2.66374537073606,2.6899060254146,6398.9224297704,0.0,1.0
1998-08-10,6.375,6.5,6.313,6.313,14400,2.6899060254146,2.74264928081488,2.66374537073606,2.66374537073606,34127.5862921087,0.0,1.0
1998-08-11,6.375,6.375,6.188,6.25,13400,2.6899060254146,2.6899060254146,2.61100211533577,2.63716277001431,31757.6150218234,0.0,1.0
1998-08-12,6.375,6.375,6.188,6.25,27500,2.6899060254146,2.6899060254146,2.61100211533577,2.63716277001431,65174.2099328466,0.0,1.0
1998-08-13,6.0,6.0,5.75,5.875,3300,2.53167625921374,2.53167625921374,2.42618974841317,2.47893300381345,7820.90519194159,0.0,1.0
1998-08-14,6.0,6.0,5.75,6.0,3500,2.53167625921374,2.53167625921374,2.42618974841317,2.53167625921374,8294.89944599866,0.0,1.0
1998-08-17,5.75,6.0,5.75,6.0,2500,2.42618974841317,2.53167625921374,2.42618974841317,2.53167625921374,5924.92817571332,0.0,1.0
1998-08-18,5.75,5.75,5.563,5.625,22500,2.42618974841317,2.42618974841317,2.34728583833434,2.37344649301288,53324.3535814199,0.0,1.0
1998-08-19,5.875,5.875,5.5,5.625,4900,2.47893300381345,2.47893300381345,2.32070323761259,2.37344649301288,11612.8592243981,0.0,1.0
1998-08-20,5.625,5.875,5.625,5.75,1000,2.37344649301288,2.47893300381345,2.37344649301288,2.42618974841317,2369.97127028533,0.0,1.0
1998-08-21,5.625,5.625,5.375,5.625,10300,2.37344649301288,2.37344649301288,2.26795998221231,2.37344649301288,24410.7040839389,0.0,1.0
1998-08-24,5.438,5.625,5.125,5.5,29700,2.29454258293405,2.37344649301288,2.16247347141174,2.32070323761259,70388.1467274744,0.0,1.0
1998-08-25,5.375,5.625,5.375,5.438,8200,2.26795998221231,2.37344649301288,2.26795998221231,2.29454258293405,19433.7644163397,0.0,1.0
1998-08-26,5.188,5.25,5.188,5.25,20300,2.18905607213348,2.21521672681202,2.18905607213348,2.21521672681202,48110.4167867922,0.0,1.0
1998-08-27,4.813,5.25,4.625,5.125,59200,2.03082630593262,2.21521672681202,1.95150044981059,2.16247347141174,140302.299200892,0.0,1.0
1998-08-28,5.0,5.125,4.875,4.938,10400,2.10973021601145,2.16247347141174,2.05698696061116,2.08356956133291,24647.7012109674,0.0,1.0
1998-08-31,4.5,5.063,4.375,5.0,27700,1.8987571944103,2.13631281673319,1.84601393901002,2.10973021601145,65648.2041869038,0.0,1.0
1998-09-01,5.0,5.125,4.688,4.688,26100,2.10973021601145,2.16247347141174,1.97808305053234,1.97808305053234,61856.2501544471,0.0,1.0
1998-09-02,5.25,5.25,5.0,5.125,21900,2.21521672681202,2.21521672681202,2.10973021601145,2.16247347141174,51902.3708192488,0.0,1.0
1998-09-03,5.125,5.25,5.125,5.188,10200,2.16247347141174,2.21521672681202,2.16247347141174,2.18905607213348,24173.7069569103,0.0,1.0
1998-09-04,5.125,5.125,5.125,5.125,1000,2.16247347141174,2.16247347141174,2.16247347141174,2.16247347141174,2369.97127028533,0.0,1.0
1998-09-08,5.375,5.375,5.188,5.188,5700,2.26795998221231,2.26795998221231,2.18905607213348,2.18905607213348,13508.8362406264,0.0,1.0
1998-09-09,5.0,5.375,5.0,5.375,5400,2.10973021601145,2.26795998221231,2.10973021601145,2.26795998221231,12797.8448595408,0.0,1.0
1998-09-10,5.125,5.125,5.0,5.0,1300,2.16247347141174,2.16247347141174,2.10973021601145,2.10973021601145,3080.96265137092,0.0,1.0
1998-09-11,5.313,5.375,5.063,5.063,1200,2.24179932753377,2.26795998221231,2.13631281673319,2.13631281673319,2843.96552434239,0.0,1.0
1998-09-14,5.5,5.5,5.375,5.438,2400,2.32070323761259,2.32070323761259,2.26795998221231,2.29454258293405,5687.9310486848,0.0,1.0
1998-09-15,5.5,5.5,5.5,5.5,0,2.32070323761259,2.32070323761259,2.32070323761259,2.32070323761259,0,0.0,1.0
1998-09-16,5.5,5.5,5.25,5.375,1300,2.32070323761259,2.32070323761259,2.21521672681202,2.26795998221231,3080.96265137094,0.0,1.0
1998-09-17,5.5,5.5,5.5,5.5,0,2.32070323761259,2.32070323761259,2.32070323761259,2.32070323761259,0,0.0,1.0
1998-09-18,5.25,5.25,5.25,5.25,2600,2.21521672681202,2.21521672681202,2.21521672681202,2.21521672681202,6161.92530274186,0.0,1.0
1998-09-21,5.375,5.375,5.375,5.375,200,2.26795998221231,2.26795998221231,2.26795998221231,2.26795998221231,473.994254057066,0.0,1.0
1998-09-22,5.5,5.5,5.313,5.313,1700,2.32070323761259,2.32070323761259,2.24179932753377,2.24179932753377,4028.95115948507,0.0,1.0
1998-09-23,5.438,5.438,5.25,5.438,3900,2.29454258293405,2.29454258293405,2.21521672681202,2.29454258293405,9242.8879541128,0.0,1.0
1998-09-24,5.313,5.313,5.313,5.313,2500,2.24179932753377,2.24179932753377,2.24179932753377,2.24179932753377,5924.92817571332,0.0,1.0
1998-09-25,5.25,5.25,5.25,5.25,1600,2.21521672681202,2.21521672681202,2.21521672681202,2.21521672681202,3791.95403245653,0.0,1.0
1998-09-28,5.375,5.375,5.313,5.375,3500,2.26795998221231,2.26795998221231,2.24179932753377,2.26795998221231,8294.89944599865,0.0,1.0
1998-09-29,5.313,5.313,5.313,5.313,100,2.24179932753377,2.24179932753377,2.24179932753377,2.24179932753377,236.997127028533,0.0,1.0
1998-09-30,5.125,5.25,5.125,5.25,5100,2.16247347141174,2.21521672681202,2.16247347141174,2.21521672681202,12086.8534784552,0.0,1.0
1998-10-01,5.063,5.125,5.0,5.125,10400,2.13631281673319,2.16247347141174,2.10973021601145,2.16247347141174,24647.7012109675,0.0,1.0
1998-10-02,5.063,5.125,5.0,5.0,3500,2.13631281673319,2.16247347141174,2.10973021601145,2.10973021601145,8294.89944599867,0.0,1.0
1998-10-05,5.0,5.188,5.0,5.188,2800,2.10973021601145,2.18905607213348,2.10973021601145,2.18905607213348,6635.91955679892,0.0,1.0
1998-10-06,5.125,5.125,5.0,5.0,3700,2.16247347141174,2.16247347141174,2.10973021601145,2.10973021601145,8768.89370005571,0.0,1.0
1998-10-07,5.0,5.0,5.0,5.0,500,2.10973021601145,2.10973021601145,2.10973021601145,2.10973021601145,1184.98563514267,0.0,1.0
1998-10-08,4.875,5.0,4.875,4.875,9800,2.05698696061116,2.10973021601145,2.05698696061116,2.05698696061116,23225.7184487963,0.0,1.0
1998-10-09,5.0,5.125,4.813,5.0,4200,2.10973021601145,2.16247347141174,2.03082630593262,2.10973021601145,9953.87933519839,0.0,1.0
1998-10-12,5.0,5.0,5.0,5.0,16400,2.10973021601145,2.10973021601145,2.10973021601145,2.10973021601145,38867.5288326794,0.0,1.0
1998-10-13,5.063,5.063,4.813,5.0,3300,2.13631281673319,2.13631281673319,2.03082630593262,2.10973021601145,7820.9051919416,0.0,1.0
1998-10-14,5.0,5.0,4.875,4.875,1800,2.13652041418645,2.13652041418645,2.08310740383179,2.08310740383179,4212.45682476994,0.063492,1.0
1998-10-15,5.063,5.125,5.0,5.0,2900,2.1634405714052,2.18993342454111,2.13652041418645,2.13652041418645,6786.73599546267,0.0,1.0
1998-10-16,5.125,5.125,5.063,5.063,3700,2.18993342454111,2.18993342454111,2.1634405714052,2.1634405714052,8658.93902869376,0.0,1.0
1998-10-19,5.125,5.125,5.125,5.125,400,2.18993342454111,2.18993342454111,2.18993342454111,2.18993342454111,936.101516615542,0.0,1.0
1998-10-20,5.125,5.25,5.063,5.063,2800,2.18993342454111,2.24334643489577,2.1634405714052,2.1634405714052,6552.71061630879,0.0,1.0
1998-10-21,5.438,5.438,5.125,5.125,3000,2.32367960246918,2.32367960246918,2.18993342454111,2.18993342454111,7020.76137461657,0.0,1.0
1998-10-22,5.375,5.438,5.375,5.438,200,2.29675944525043,2.32367960246918,2.29675944525043,2.32367960246918,468.050758307771,0.0,1.0
1998-10-23,5.5,5.5,5.5,5.5,300,2.3501724556051,2.3501724556051,2.3501724556051,2.3501724556051,702.076137461654,0.0,1.0
1998-10-26,5.44,5.56,5.37,5.37,2300,2.32453421063486,2.37581070057533,2.29462292483625,2.29462292483625,5382.58372053936,0.0,1.0
1998-10-27,5.625,5.688,5.438,5.438,4800,2.40358546595976,2.43050562317851,2.32367960246918,2.32367960246918,11233.2181993865,0.0,1.0
1998-10-28,5.62,5.62,5.62,5.62,0,2.40144894554557,2.40144894554557,2.40144894554557,2.40144894554557,0,0.0,1.0
1998-10-29,5.438,5.625,5.438,5.625,1200,2.32367960246918,2.40358546595976,2.32367960246918,2.40358546595976,2808.30454984663,0.0,1.0
1998-10-30,5.62,5.62,5.31,5.31,4700,2.40144894554557,2.40144894554557,2.26898467986601,2.26898467986601,10999.1928202326,0.0,1.0
1998-11-02,5.25,5.625,5.188,5.625,8400,2.24334643489577,2.40358546595976,2.21685358175986,2.40358546595976,19658.1318489264,0.0,1.0
1998-11-03,5.313,5.375,5.25,5.375,1300,2.27026659211452,2.29675944525043,2.24334643489577,2.29675944525043,3042.32992900051,0.0,1.0
1998-11-04,5.25,5.25,5.25,5.25,100,2.24334643489577,2.24334643489577,2.24334643489577,2.24334643489577,234.025379153886,0.0,1.0
1998-11-05,5.25,5.25,5.25,5.25,0,2.24334643489577,2.24334643489577,2.24334643489577,2.24334643489577,0,0.0,1.0
1998-11-06,5.25,5.25,5.125,5.125,1700,2.24334643489577,2.24334643489577,2.18993342454111,2.18993342454111,3978.43144561605,0.0,1.0
1998-11-09,5.5,5.5,5.25,5.25,3500,2.3501724556051,2.3501724556051,2.24334643489577,2.24334643489577,8190.88827038597,0.0,1.0
1998-11-10,5.375,5.375,5.375,5.375,3100,2.29675944525043,2.29675944525043,2.29675944525043,2.29675944525043,7254.78675377046,0.0,1.0
1998-11-11,5.375,5.5,5.375,5.5,800,2.29675944525043,2.3501724556051,2.29675944525043,2.3501724556051,1872.20303323109,0.0,1.0
1998-11-12,5.438,5.5,5.125,5.5,4700,2.32367960246918,2.3501724556051,2.18993342454111,2.3501724556051,10999.1928202326,0.0,1.0
1998-11-13,5.375,5.375,5.375,5.375,200,2.29675944525043,2.29675944525043,2.29675944525043,2.29675944525043,468.050758307771,0.0,1.0
1998-11-16,5.125,5.25,4.875,5.25,21300,2.18993342454111,2.24334643489577,2.08310740383179,2.24334643489577,49847.4057597776,0.0,1.0
1998-11-17,4.875,5.0,4.75,4.875,11400,2.08310740383179,2.13652041418645,2.02969439347713,2.08310740383179,26678.8932235429,0.0,1.0
1998-11-18,4.88,4.88,4.88,4.88,0,2.08524392424598,2.08524392424598,2.08524392424598,2.08524392424598,0,0.0,1.0
1998-11-19,5.13,5.13,4.81,4.81,5400,2.1920699449553,2.1920699449553,2.05533263844736,2.05533263844736,12637.3704743098,0.0,1.0
1998-11-20,5.0,5.0,5.0,5.0,200,2.13652041418645,2.13652041418645,2.13652041418645,2.13652041418645,468.050758307771,0.0,1.0
1998-11-23,5.063,5.125,4.938,5.125,1800,2.1634405714052,2.18993342454111,2.11002756105054,2.18993342454111,4212.45682476993,0.0,1.0
1998-11-24,5.0,5.0,4.875,5.0,3400,2.13652041418645,2.13652041418645,2.08310740383179,2.13652041418645,7956.8628912321,0.0,1.0
1998-11-25,4.94,4.94,4.81,4.88,3100,2.11088216921621,2.11088216921621,2.05533263844736,2.08524392424598,7254.78675377045,0.0,1.0
1998-11-27,4.813,4.813,4.813,4.813,1700,2.05661455069588,2.05661455069588,2.05661455069588,2.05661455069588,3978.43144561604,0.0,1.0
1998-11-30,4.875,4.938,4.813,4.813,8500,2.08310740383179,2.11002756105054,2.05661455069588,2.05661455069588,19892.1572280802,0.0,1.0
1998-12-01,4.938,5.0,4.938,5.0,4600,2.11002756105054,2.13652041418645,2.11002756105054,2.13652041418645,10765.1674410787,0.0,1.0
1998-12-02,4.94,4.94,4.94,4.94,0,2.11088216921621,2.11088216921621,2.11088216921621,2.11088216921621,0,0.0,1.0
1998-12-03,4.938,4.938,4.813,4.813,7000,2.11002756105054,2.11002756105054,2.05661455069588,2.05661455069588,16381.776540772,0.0,1.0
1998-12-04,4.938,4.938,4.813,4.813,1700,2.11002756105054,2.11002756105054,2.05661455069588,2.05661455069588,3978.43144561605,0.0,1.0
1998-12-07,4.813,4.938,4.813,4.938,1900,2.05661455069588,2.11002756105054,2.05661455069588,2.11002756105054,4446.48220392381,0.0,1.0
1998-12-08,4.813,4.875,4.688,4.813,18600,2.05661455069588,2.08310740383179,2.00320154034122,2.05661455069588,43528.7205226226,0.0,1.0
1998-12-09,4.813,4.813,4.625,4.813,4900,2.05661455069588,2.05661455069588,1.97628138312247,2.05661455069588,11467.2435785404,0.0,1.0
1998-12-10,4.875,4.875,4.875,4.875,1300,2.08310740383179,2.08310740383179,2.08310740383179,2.08310740383179,3042.32992900051,0.0,1.0
1998-12-11,4.875,4.938,4.813,4.938,5700,2.08310740383179,2.11002756105054,2.05661455069588,2.11002756105054,13339.4466117715,0.0,1.0
1998-12-14,4.875,4.875,4.75,4.75,7300,2.08310740383179,2.08310740383179,2.02969439347713,2.02969439347713,17083.8526782336,0.0,1.0
1998-12-15,4.88,4.88,4.75,4.75,3200,2.08524392424598,2.08524392424598,2.02969439347713,2.02969439347713,7488.81213292431,0.0,1.0
1998-12-16,4.875,4.875,4.625,4.813,13600,2.08310740383179,2.08310740383179,1.97628138312247,2.05661455069588,31827.4515649284,0.0,1.0
1998-12-17,4.688,4.75,4.625,4.75,7700,2.00320154034122,2.02969439347713,1.97628138312247,2.02969439347713,18019.9541948491,0.0,1.0
1998-12-18,4.875,4.875,4.813,4.813,3300,2.08310740383179,2.08310740383179,2.05661455069588,2.05661455069588,7722.83751207821,0.0,1.0
1998-12-21,4.75,4.875,4.75,4.75,7000,2.02969439347713,2.08310740383179,2.02969439347713,2.02969439347713,16381.7765407719,0.0,1.0
1998-12-22,4.75,4.813,4.688,4.813,5100,2.02969439347713,2.05661455069588,2.00320154034122,2.05661455069588,11935.2943368481,0.0,1.0
1998-12-23,4.75,4.75,4.625,4.688,9200,2.02969439347713,2.02969439347713,1.97628138312247,2.00320154034122,21530.3348821574,0.0,1.0
1998-12-24,4.625,4.688,4.625,4.688,3600,1.97628138312247,2.00320154034122,1.97628138312247,2.00320154034122,8424.91364953985,0.0,1.0
1998-12-28,4.625,4.75,4.5,4.625,22800,1.97628138312247,2.02969439347713,1.92286837276781,1.97628138312247,53357.7864470857,0.0,1.0
1998-12-29,4.625,4.625,4.563,4.625,17000,1.97628138312247,1.97628138312247,1.94978852998655,1.97628138312247,39784.3144561604,0.0,1.0
1998-12-30,4.75,4.75,4.688,4.688,1100,2.02969439347713,2.02969439347713,2.00320154034122,2.00320154034122,2574.27917069273,0.0,1.0
1998-12-31,4.813,4.813,4.813,4.813,5600,2.05661455069588,2.05661455069588,2.05661455069588,2.05661455069588,13105.4212326176,0.0,1.0
1999-01-04,4.813,4.813,4.813,4.813,3600,2.05661455069588,2.05661455069588,2.05661455069588,2.05661455069588,8424.91364953986,0.0,1.0
1999-01-05,4.938,4.938,4.813,4.813,6500,2.11002756105054,2.11002756105054,2.05661455069588,2.05661455069588,15211.6496450025,0.0,1.0
1999-01-06,5.125,5.25,5.063,5.063,4200,2.18993342454111,2.24334643489577,2.1634405714052,2.1634405714052,9829.06592446319,0.0,1.0
1999-01-07,5.125,5.375,5.063,5.25,5400,2.18993342454111,2.29675944525043,2.1634405714052,2.24334643489577,12637.3704743098,0.0,1.0
1999-01-08,5.188,5.188,5.188,5.188,2200,2.21685358175986,2.21685358175986,2.21685358175986,2.21685358175986,5148.55834138548,0.0,1.0
1999-01-11,5.125,5.188,5.125,5.188,5700,2.18993342454111,2.21685358175986,2.18993342454111,2.21685358175986,13339.4466117715,0.0,1.0
1999-01-12,5.125,5.188,5.125,5.188,2300,2.18993342454111,2.21685358175986,2.18993342454111,2.21685358175986,5382.58372053936,0.0,1.0
1999-01-13,5.125,5.125,4.875,5.0,5800,2.18993342454111,2.18993342454111,2.08310740383179,2.13652041418645,13573.4719909254,0.0,1.0
1999-01-14,4.875,5.0,4.875,5.0,1900,2.08310740383179,2.13652041418645,2.08310740383179,2.13652041418645,4446.48220392382,0.0,1.0
1999-01-15,4.88,4.88,4.88,4.88,0,2.08524392424598,2.08524392424598,2.08524392424598,2.08524392424598,0,0.0,1.0
1999-01-19,5.0,5.0,4.875,4.875,2500,2.13652041418645,2.13652041418645,2.08310740383179,2.08310740383179,5850.63447884713,0.0,1.0
1999-01-20,5.0,5.0,5.0,5.0,2600,2.16365080501396,2.16365080501396,2.16365080501396,2.16365080501396,6008.36325800555,0.063492,1.0
1999-01-21,4.875,5.0,4.875,4.875,21200,2.10955953488861,2.16365080501396,2.10955953488861,2.10955953488861,48991.2696421991,0.0,1.0
1999-01-22,4.875,4.875,4.875,4.875,1100,2.10955953488861,2.10955953488861,2.10955953488861,2.10955953488861,2541.99983992542,0.0,1.0
1999-01-25,4.875,5.0,4.75,5.0,6800,2.10955953488861,2.16365080501396,2.05546826476326,2.16365080501396,15714.1808286299,0.0,1.0
1999-01-26,5.063,5.125,5.0,5.0,7200,2.19091280515713,2.2177420751393,2.16365080501396,2.16365080501396,16638.5444067846,0.0,1.0
1999-01-27,5.0,5.0,5.0,5.0,1000,2.16365080501396,2.16365080501396,2.16365080501396,2.16365080501396,2310.90894538675,0.0,1.0
1999-01-28,5.0,5.0,5.0,5.0,100,2.16365080501396,2.16365080501396,2.16365080501396,2.16365080501396,231.090894538675,0.0,1.0
1999-01-29,4.875,5.125,4.875,5.125,1000,2.10955953488861,2.2177420751393,2.10955953488861,2.2177420751393,2310.90894538675,0.0,1.0
1999-02-01,4.813,4.813,4.688,4.75,3300,2.08273026490643,2.08273026490643,2.02863899478108,2.05546826476326,7625.9995197763,0.0,1.0
1999-02-02,4.688,4.688,4.688,4.688,1800,2.02863899478108,2.02863899478108,2.02863899478108,2.02863899478108,4159.63610169617,0.0,1.0
1999-02-03,4.688,4.688,4.688,4.688,3700,2.02863899478108,2.02863899478108,2.02863899478108,2.02863899478108,8550.36309793101,0.0,1.0
1999-02-04,4.75,4.75,4.688,4.688,4500,2.05546826476326,2.05546826476326,2.02863899478108,2.02863899478108,10399.0902542404,0.0,1.0
1999-02-05,4.688,4.75,4.688,4.75,4200,2.02863899478108,2.05546826476326,2.02863899478108,2.05546826476326,9705.81757062439,0.0,1.0
1999-02-08,4.625,4.813,4.625,4.813,3300,2.00137699463791,2.08273026490643,2.00137699463791,2.08273026490643,7625.99951977628,0.0,1.0
1999-02-09,4.75,4.813,4.563,4.625,16300,2.05546826476326,2.08273026490643,1.97454772465574,2.00137699463791,37667.815809804,0.0,1.0
1999-02-10,4.5,4.813,4.5,4.813,6900,1.94728572451256,2.08273026490643,1.94728572451256,2.08273026490643,15945.2717231686,0.0,1.0
1999-02-11,4.625,4.625,4.563,4.563,3900,2.00137699463791,2.00137699463791,1.97454772465574,1.97454772465574,9012.54488700833,0.0,1.0
1999-02-12,4.75,4.75,4.563,4.625,7000,2.05546826476326,2.05546826476326,1.97454772465574,2.00137699463791,16176.3626177073,0.0,1.0
1999-02-16,4.563,4.75,4.563,4.75,29800,1.97454772465574,2.05546826476326,1.97454772465574,2.05546826476326,68865.0865725251,0.0,1.0
1999-02-17,4.56,4.56,4.56,4.56,0,1.97324953417273,1.97324953417273,1.97324953417273,1.97324953417273,0,0.0,1.0
1999-02-18,4.5,4.563,4.5,4.563,4700,1.94728572451256,1.97454772465574,1.94728572451256,1.97454772465574,10861.2720433177,0.0,1.0
1999-02-19,4.563,4.563,4.563,4.563,5900,1.97454772465574,1.97454772465574,1.97454772465574,1.97454772465574,13634.3627777818,0.0,1.0
1999-02-22,4.563,4.625,4.563,4.625,2900,1.97454772465574,2.00137699463791,1.97454772465574,2.00137699463791,6701.63594162157,0.0,1.0
1999-02-23,4.625,4.625,4.563,4.563,2500,2.00137699463791,2.00137699463791,1.97454772465574,1.97454772465574,5777.27236346688,0.0,1.0
1999-02-24,4.563,4.625,4.563,4.563,2600,1.97454772465574,2.00137699463791,1.97454772465574,1.97454772465574,6008.36325800555,0.0,1.0
1999-02-25,4.688,4.75,4.688,4.688,1600,2.02863899478108,2.05546826476326,2.02863899478108,2.02863899478108,3697.45431261881,0.0,1.0
1999-02-26,4.563,4.75,4.563,4.75,9100,1.97454772465574,2.05546826476326,1.97454772465574,2.05546826476326,21029.2714030194,0.0,1.0
1999-03-01,4.625,4.75,4.625,4.625,3300,2.00137699463791,2.05546826476326,2.00137699463791,2.00137699463791,7625.99951977628,0.0,1.0
1999-03-02,4.625,4.625,4.625,4.625,100,2.00137699463791,2.00137699463791,2.00137699463791,2.00137699463791,231.090894538675,0.0,1.0
1999-03-03,4.625,4.625,4.563,4.563,3200,2.00137699463791,2.00137699463791,1.97454772465574,1.97454772465574,7394.90862523761,0.0,1.0
1999-03-04,4.62,4.62,4.62,4.62,0,1.99921334383289,1.99921334383289,1.99921334383289,1.99921334383289,0,0.0,1.0
1999-03-05,4.625,4.625,4.625,4.625,7200,2.00137699463791,2.00137699463791,2.00137699463791,2.00137699463791,16638.5444067846,0.0,1.0
1999-03-08,4.625,4.625,4.5,4.5,2500,2.00137699463791,2.00137699463791,1.94728572451256,1.94728572451256,5777.27236346688,0.0,1.0
1999-03-09,4.625,4.625,4.563,4.625,4000,2.00137699463791,2.00137699463791,1.97454772465574,2.00137699463791,9243.63578154701,0.0,1.0
1999-03-10,4.75,4.813,4.625,4.625,5300,2.05546826476326,2.08273026490643,2.00137699463791,2.00137699463791,12247.8174105498,0.0,1.0
1999-03-11,4.75,4.75,4.688,4.688,1500,2.05546826476326,2.05546826476326,2.02863899478108,2.02863899478108,3466.36341808013,0.0,1.0
1999-03-12,4.625,4.688,4.625,4.688,1300,2.00137699463791,2.02863899478108,2.00137699463791,2.02863899478108,3004.18162900278,0.0,1.0
1999-03-15,4.688,4.75,4.688,4.75,1100,2.02863899478108,2.05546826476326,2.02863899478108,2.05546826476326,2541.99983992543,0.0,1.0
1999-03-16,4.75,4.75,4.688,4.688,11600,2.05546826476326,2.05546826476326,2.02863899478108,2.02863899478108,26806.5437664863,0.0,1.0
1999-03-17,4.625,4.75,4.625,4.75,6500,2.00137699463791,2.05546826476326,2.00137699463791,2.05546826476326,15020.9081450139,0.0,1.0
1999-03-18,4.688,4.688,4.688,4.688,700,2.02863899478108,2.02863899478108,2.02863899478108,2.02863899478108,1617.63626177073,0.0,1.0
1999-03-19,4.688,4.688,4.563,4.688,7200,2.02863899478108,2.02863899478108,1.97454772465574,2.02863899478108,16638.5444067847,0.0,1.0
1999-03-22,4.688,4.688,4.625,4.688,5300,2.02863899478108,2.02863899478108,2.00137699463791,2.02863899478108,12247.8174105498,0.0,1.0
1999-03-23,4.688,4.688,4.563,4.688,8000,2.02863899478108,2.02863899478108,1.97454772465574,2.02863899478108,18487.2715630941,0.0,1.0
1999-03-24,4.688,4.688,4.625,4.688,9200,2.02863899478108,2.02863899478108,2.00137699463791,2.02863899478108,21260.3622975582,0.0,1.0
1999-03-25,4.563,4.563,4.563,4.563,4700,1.97454772465574,1.97454772465574,1.97454772465574,1.97454772465574,10861.2720433177,0.0,1.0
1999-03-26,4.563,4.688,4.563,4.688,2800,1.97454772465574,2.02863899478108,1.97454772465574,2.02863899478108,6470.5450470829,0.0,1.0
1999-03-29,4.625,4.625,4.5,4.5,22400,2.00137699463791,2.00137699463791,1.94728572451256,1.94728572451256,51764.3603766633,0.0,1.0
1999-03-30,4.563,4.75,4.563,4.75,3600,1.97454772465574,2.05546826476326,1.97454772465574,2.05546826476326,8319.27220339229,0.0,1.0
1999-03-31,3.875,4.563,3.75,4.563,35200,1.67682937388582,1.97454772465574,1.62273810376047,1.97454772465574,81343.9948776135,0.0,1.0
1999-04-01,4.125,4.188,3.875,3.875,27000,1.78501191413651,1.81227391427969,1.67682937388582,1.67682937388582,62394.5415254425,0.0,1.0
1999-04-05,4.125,4.188,4.063,4.125,3100,1.78501191413651,1.81227391427969,1.75818264415434,1.78501191413651,7163.81773069895,0.0,1.0
1999-04-06,4.188,4.375,4.188,4.188,8600,1.81227391427969,1.89319445438721,1.81227391427969,1.81227391427969,19873.8169303261,0.0,1.0
1999-04-07,4.063,4.188,4.063,4.125,10000,1.75818264415434,1.81227391427969,1.75818264415434,1.78501191413651,23109.0894538675,0.0,1.0
1999-04-08,3.875,4.125,3.875,4.0,27700,1.67682937388582,1.78501191413651,1.67682937388582,1.73092064401116,64012.1777872129,0.0,1.0
1999-04-09,4.0,4.063,3.938,3.938,9700,1.73092064401116,1.75818264415434,1.70409137402899,1.70409137402899,22415.8167702516,0.0,1.0
1999-04-12,4.0,4.0,3.875,3.875,8600,1.73092064401116,1.73092064401116,1.67682937388582,1.67682937388582,19873.8169303261,0.0,1.0
1999-04-13,4.25,4.313,4.125,4.125,5500,1.83910318426186,1.86636518440504,1.78501191413651,1.78501191413651,12709.9991996272,0.0,1.0
1999-04-14,3.875,4.25,3.875,4.188,16100,1.67682937388582,1.83910318426186,1.67682937388582,1.81227391427969,37205.6340207266,0.0,1.0
1999-04-15,3.938,4.0,3.938,4.0,15400,1.70409137402899,1.73092064401116,1.70409137402899,1.73092064401116,35587.997758956,0.0,1.0
1999-04-16,4.188,4.188,3.938,3.938,23200,1.81227391427969,1.81227391427969,1.70409137402899,1.70409137402899,53613.0875329727,0.0,1.0
1999-04-19,4.438,4.438,4.25,4.25,13900,1.92045645453039,1.92045645453039,1.83910318426186,1.83910318426186,32121.6343408758,0.0,1.0
1999-04-20,4.5,4.563,4.438,4.563,20300,1.94728572451256,1.97454772465574,1.92045645453039,1.97454772465574,46911.4515913511,0.0,1.0
1999-04-21,4.375,4.625,4.375,4.625,13000,1.89319445438721,2.00137699463791,1.89319445438721,2.00137699463791,30041.8162900278,0.0,1.0
1999-04-22,4.375,4.375,4.313,4.313,5200,1.89319445438721,1.89319445438721,1.86636518440504,1.86636518440504,12016.7265160111,0.0,1.0
1999-04-23,4.25,4.375,4.25,4.25,24300,1.83910318426186,1.89319445438721,1.83910318426186,1.83910318426186,56155.0873728982,0.0,1.0
1999-04-26,4.25,4.375,4.25,4.375,16600,1.83910318426186,1.89319445438721,1.83910318426186,1.89319445438721,38361.0884934202,0.0,1.0
1999-04-27,4.563,4.625,4.375,4.5,28000,1.97454772465574,2.00137699463791,1.89319445438721,1.94728572451256,64705.450470829,0.0,1.0
1999-04-28,4.063,4.125,3.938,3.938,4800,1.78291014374452,1.81011674697173,1.72805812110902,1.72805812110902,10938.5209728183,0.057143,1.0
1999-04-29,4.25,4.25,4.25,4.25,2200,1.86496876960724,1.86496876960724,1.86496876960724,1.86496876960724,5013.4887792084,0.0,1.0
1999-04-30,4.25,4.25,4.25,4.25,3100,1.86496876960724,1.86496876960724,1.86496876960724,1.86496876960724,7064.46146161184,0.0,1.0
1999-05-03,4.25,4.25,4.25,4.25,2600,1.86496876960724,1.86496876960724,1.86496876960724,1.86496876960724,5925.03219360993,0.0,1.0
1999-05-04,4.25,4.25,4.25,4.25,3900,1.86496876960724,1.86496876960724,1.86496876960724,1.86496876960724,8887.5482904149,0.0,1.0
1999-05-05,4.25,4.313,4.125,4.313,4700,1.86496876960724,1.89261418901554,1.81011674697173,1.89261418901554,10710.635119218,0.0,1.0
1999-05-06,4.25,4.313,4.25,4.25,17300,1.86496876960724,1.89261418901554,1.86496876960724,1.86496876960724,39424.2526728661,0.0,1.0
1999-05-07,4.438,4.438,4.375,4.375,2400,1.94746621165104,1.94746621165104,1.91982079224275,1.91982079224275,5469.26048640917,0.0,1.0
1999-05-10,4.44,4.44,4.44,4.44,0,1.94834384401321,1.94834384401321,1.94834384401321,1.94834384401321,0,0.0,1.0
1999-05-11,4.44,4.44,4.44,4.44,0,1.94834384401321,1.94834384401321,1.94834384401321,1.94834384401321,0,0.0,1.0
1999-05-12,4.438,4.438,4.438,4.438,200,1.94746621165104,1.94746621165104,1.94746621165104,1.94746621165104,455.771707200765,0.0,1.0
1999-05-13,4.375,4.375,4.375,4.375,600,1.91982079224275,1.91982079224275,1.91982079224275,1.91982079224275,1367.31512160229,0.0,1.0
1999-05-14,4.375,4.375,4.313,4.313,15100,1.91982079224275,1.91982079224275,1.89261418901554,1.89261418901554,34410.7638936576,0.0,1.0
1999-05-17,4.25,4.375,4.25,4.375,2900,1.86496876960724,1.91982079224275,1.86496876960724,1.91982079224275,6608.68975441108,0.0,1.0
1999-05-18,4.25,4.25,4.25,4.25,0,1.86496876960724,1.86496876960724,1.86496876960724,1.86496876960724,0,0.0,1.0
1999-05-19,4.25,4.375,4.25,4.25,5800,1.86496876960724,1.91982079224275,1.86496876960724,1.86496876960724,13217.3795088222,0.0,1.0
1999-05-20,4.313,4.313,4.313,4.313,300,1.89261418901554,1.89261418901554,1.89261418901554,1.89261418901554,683.657560801144,0.0,1.0
1999-05-21,4.31,4.31,4.31,4.31,0,1.89129774047228,1.89129774047228,1.89129774047228,1.89129774047228,0,0.0,1.0
1999-05-24,4.25,4.25,4.25,4.25,6400,1.86496876960724,1.86496876960724,1.86496876960724,1.86496876960724,14584.6946304244,0.0,1.0
1999-05-25,4.125,4.25,4.125,4.25,1400,1.81011674697173,1.86496876960724,1.81011674697173,1.86496876960724,3190.40195040535,0.0,1.0
1999-05-26,4.125,4.125,4.125,4.125,1300,1.81011674697173,1.81011674697173,1.81011674697173,1.81011674697173,2962.51609680497,0.0,1.0
1999-05-27,4.12,4.12,4.12,4.12,0,1.80792266606631,1.80792266606631,1.80792266606631,1.80792266606631,0,0.0,1.0
1999-05-28,4.125,4.25,4.125,4.25,800,1.81011674697173,1.86496876960724,1.81011674697173,1.86496876960724,1823.08682880306,0.0,1.0
1999-06-01,4.063,4.25,4.063,4.063,2800,1.78291014374452,1.86496876960724,1.78291014374452,1.78291014374452,6380.8039008107,0.0,1.0
1999-06-02,4.06,4.06,4.06,4.06,0,1.78159369520127,1.78159369520127,1.78159369520127,1.78159369520127,0,0.0,1.0
1999-06-03,4.063,4.063,4.063,4.063,8200,1.78291014374452,1.78291014374452,1.78291014374452,1.78291014374452,18686.6399952313,0.0,1.0
1999-06-04,3.875,4.063,3.875,4.063,15000,1.70041270170072,1.78291014374452,1.70041270170072,1.78291014374452,34182.8780400573,0.0,1.0
1999-06-07,3.875,3.875,3.813,3.875,13500,1.70041270170072,1.70041270170072,1.67320609847351,1.70041270170072,30764.5902360515,0.0,1.0
1999-06-08,4.0,4.0,3.875,3.875,1600,1.75526472433623,1.75526472433623,1.70041270170072,1.70041270170072,3646.1736576061,0.0,1.0
1999-06-09,4.0,4.0,3.938,3.938,1600,1.75526472433623,1.75526472433623,1.72805812110902,1.72805812110902,3646.1736576061,0.0,1.0
1999-06-10,4.0,4.0,4.0,4.0,2900,1.75526472433623,1.75526472433623,1.75526472433623,1.75526472433623,6608.68975441106,0.0,1.0
1999-06-11,3.938,4.0,3.938,4.0,5900,1.72805812110902,1.75526472433623,1.72805812110902,1.75526472433623,13445.2653624225,0.0,1.0
1999-06-14,4.188,4.188,4.0,4.0,5800,1.83776216638003,1.83776216638003,1.75526472433623,1.75526472433623,13217.3795088221,0.0,1.0
1999-06-15,3.938,4.188,3.938,4.188,13800,1.72805812110902,1.83776216638003,1.72805812110902,1.83776216638003,31448.2477968526,0.0,1.0
1999-06-16,4.0,4.0,4.0,4.0,700,1.75526472433623,1.75526472433623,1.75526472433623,1.75526472433623,1595.20097520267,0.0,1.0
1999-06-17,4.0,4.0,4.0,4.0,5100,1.75526472433623,1.75526472433623,1.75526472433623,1.75526472433623,11622.1785336195,0.0,1.0
1999-06-18,4.125,4.125,4.125,4.125,800,1.81011674697173,1.81011674697173,1.81011674697173,1.81011674697173,1823.08682880306,0.0,1.0
1999-06-21,4.125,4.125,4.125,4.125,1400,1.81011674697173,1.81011674697173,1.81011674697173,1.81011674697173,3190.40195040535,0.0,1.0
1999-06-22,4.125,4.125,4.125,4.125,2500,1.81011674697173,1.81011674697173,1.81011674697173,1.81011674697173,5697.14634000956,0.0,1.0
1999-06-23,4.125,4.125,4.0,4.063,8400,1.81011674697173,1.81011674697173,1.75526472433623,1.78291014374452,19142.4117024321,0.0,1.0
1999-06-24,4.125,4.25,4.125,4.25,7400,1.81011674697173,1.86496876960724,1.81011674697173,1.86496876960724,16863.5531664283,0.0,1.0
1999-06-25,4.063,4.063,4.063,4.063,5100,1.78291014374452,1.78291014374452,1.78291014374452,1.78291014374452,11622.1785336195,0.0,1.0
1999-06-28,4.125,4.125,4.125,4.125,1000,1.81011674697173,1.81011674697173,1.81011674697173,1.81011674697173,2278.85853600382,0.0,1.0
1999-06-29,4.188,4.188,4.188,4.188,1100,1.83776216638003,1.83776216638003,1.83776216638003,1.83776216638003,2506.7443896042,0.0,1.0
1999-06-30,4.188,4.25,4.188,4.25,6100,1.83776216638003,1.86496876960724,1.83776216638003,1.86496876960724,13901.0370696233,0.0,1.0
1999-07-01,4.188,4.25,4.188,4.25,1700,1.83776216638003,1.86496876960724,1.83776216638003,1.86496876960724,3874.05951120649,0.0,1.0
1999-07-02,4.125,4.188,4.125,4.188,5800,1.81011674697173,1.83776216638003,1.81011674697173,1.83776216638003,13217.3795088222,0.0,1.0
1999-07-06,4.125,4.125,4.0,4.125,10900,1.81011674697173,1.81011674697173,1.75526472433623,1.81011674697173,24839.5580424417,0.0,1.0
1999-07-07,3.813,4.0,3.813,4.0,31100,1.67320609847351,1.75526472433623,1.67320609847351,1.75526472433623,70872.5004697187,0.0,1.0
1999-07-08,3.688,3.875,3.625,3.75,42600,1.618354075838,1.70041270170072,1.59070865642971,1.64556067906521,97079.3736337627,0.0,1.0
1999-07-09,3.938,3.938,3.75,3.75,48000,1.72805812110902,1.72805812110902,1.64556067906521,1.64556067906521,109385.209728183,0.0,1.0
1999-07-12,4.0,4.0,3.938,3.938,5300,1.75526472433623,1.75526472433623,1.72805812110902,1.72805812110902,12077.9502408202,0.0,1.0
1999-07-13,4.063,4.063,4.0,4.063,15700,1.78291014374452,1.78291014374452,1.75526472433623,1.78291014374452,35778.07901526,0.0,1.0
1999-07-14,4.0,4.0,4.0,4.0,4000,1.75526472433623,1.75526472433623,1.75526472433623,1.75526472433623,9115.43414401526,0.0,1.0
1999-07-15,4.0,4.0,4.0,4.0,0,1.75526472433623,1.75526472433623,1.75526472433623,1.75526472433623,0,0.0,1.0
1999-07-16,4.063,4.063,4.0,4.0,3800,1.78291014374452,1.78291014374452,1.75526472433623,1.75526472433623,8659.66243681452,0.0,1.0
1999-07-19,4.06,4.06,4.06,4.06,0,1.78159369520127,1.78159369520127,1.78159369520127,1.78159369520127,0,0.0,1.0
1999-07-20,4.063,4.063,4.0,4.0,5300,1.78291014374452,1.78291014374452,1.75526472433623,1.75526472433623,12077.9502408203,0.0,1.0
1999-07-21,4.0,4.0,4.0,4.0,100,1.77616071206327,1.77616071206327,1.77616071206327,1.77616071206327,225.204846207493,0.047619,1.0
1999-07-22,4.0,4.063,4.0,4.063,7200,1.77616071206327,1.80413524327827,1.77616071206327,1.80413524327827,16214.7489269395,0.0,1.0
1999-07-23,4.063,4.063,4.063,4.063,1200,1.80413524327827,1.80413524327827,1.80413524327827,1.80413524327827,2702.45815448991,0.0,1.0
1999-07-26,4.0,4.0,4.0,4.0,1000,1.77616071206327,1.77616071206327,1.77616071206327,1.77616071206327,2252.04846207493,0.0,1.0
1999-07-27,4.0,4.063,4.0,4.0,2500,1.77616071206327,1.80413524327827,1.77616071206327,1.77616071206327,5630.12115518733,0.0,1.0
1999-07-28,4.188,4.188,4.063,4.063,6900,1.85964026553024,1.85964026553024,1.80413524327827,1.80413524327827,15539.134388317,0.0,1.0
1999-07-29,4.19,4.19,4.19,4.19,0,1.86052834588627,1.86052834588627,1.86052834588627,1.86052834588627,0,0.0,1.0
1999-07-30,4.25,4.25,4.188,4.188,7200,1.88717075656722,1.88717075656722,1.85964026553024,1.85964026553024,16214.7489269395,0.0,1.0
1999-08-02,4.25,4.25,4.25,4.25,0,1.88717075656722,1.88717075656722,1.88717075656722,1.88717075656722,0,0.0,1.0
1999-08-03,4.25,4.25,4.25,4.25,0,1.88717075656722,1.88717075656722,1.88717075656722,1.88717075656722,0,0.0,1.0
1999-08-04,4.313,4.313,4.25,4.25,5100,1.91514528778222,1.91514528778222,1.88717075656722,1.88717075656722,11485.4471565821,0.0,1.0
1999-08-05,4.438,4.438,4.25,4.25,4000,1.9706503100342,1.9706503100342,1.88717075656722,1.88717075656722,9008.19384829971,0.0,1.0
1999-08-06,4.44,4.44,4.44,4.44,0,1.97153839039023,1.97153839039023,1.97153839039023,1.97153839039023,0,0.0,1.0
1999-08-09,4.313,4.375,4.188,4.313,1600,1.91514528778222,1.9426757788192,1.85964026553024,1.91514528778222,3603.27753931989,0.0,1.0
1999-08-10,4.31,4.31,4.31,4.31,0,1.91381316724817,1.91381316724817,1.91381316724817,1.91381316724817,0,0.0,1.0
1999-08-11,4.188,4.188,4.188,4.188,4400,1.85964026553024,1.85964026553024,1.85964026553024,1.85964026553024,9909.01323312971,0.0,1.0
1999-08-12,4.25,4.313,4.25,4.313,7400,1.88717075656722,1.91514528778222,1.88717075656722,1.91514528778222,16665.1586193545,0.0,1.0
1999-08-13,4.25,4.25,4.25,4.25,200,1.88717075656722,1.88717075656722,1.88717075656722,1.88717075656722,450.409692414987,0.0,1.0
1999-08-16,4.188,4.313,4.188,4.25,4800,1.85964026553024,1.91514528778222,1.85964026553024,1.88717075656722,10809.8326179597,0.0,1.0
1999-08-17,4.188,4.25,4.188,4.25,1500,1.85964026553024,1.88717075656722,1.85964026553024,1.88717075656722,3378.0726931124,0.0,1.0
1999-08-18,4.125,4.125,4.125,4.125,1000,1.83166573431525,1.83166573431525,1.83166573431525,1.83166573431525,2252.04846207493,0.0,1.0
1999-08-19,4.125,4.125,4.125,4.125,500,1.83166573431525,1.83166573431525,1.83166573431525,1.83166573431525,1126.02423103746,0.0,1.0
1999-08-20,4.0,4.063,4.0,4.063,7200,1.77616071206327,1.80413524327827,1.77616071206327,1.80413524327827,16214.7489269395,0.0,1.0
1999-08-23,4.0,4.0,4.0,4.0,0,1.77616071206327,1.77616071206327,1.77616071206327,1.77616071206327,0,0.0,1.0
1999-08-24,4.063,4.125,4.063,4.125,1200,1.80413524327827,1.83166573431525,1.80413524327827,1.83166573431525,2702.45815448991,0.0,1.0
1999-08-25,3.938,4.0,3.938,4.0,3900,1.74863022102629,1.77616071206327,1.74863022102629,1.77616071206327,8782.98900209222,0.0,1.0
1999-08-26,4.0,4.0,4.0,4.0,11200,1.77616071206327,1.77616071206327,1.77616071206327,1.77616071206327,25222.9427752392,0.0,1.0
1999-08-27,4.0,4.0,4.0,4.0,2100,1.77616071206327,1.77616071206327,1.77616071206327,1.77616071206327,4729.30177035735,0.0,1.0
1999-08-30,4.063,4.063,3.938,3.938,2900,1.80413524327827,1.80413524327827,1.74863022102629,1.74863022102629,6530.94054001728,0.0,1.0
1999-08-31,4.063,4.063,4.063,4.063,3500,1.80413524327827,1.80413524327827,1.80413524327827,1.80413524327827,7882.16961726224,0.0,1.0
1999-09-01,4.06,4.06,4.06,4.06,0,1.80280312274422,1.80280312274422,1.80280312274422,1.80280312274422,0,0.0,1.0
1999-09-02,4.063,4.063,4.063,4.063,2300,1.80413524327827,1.80413524327827,1.80413524327827,1.80413524327827,5179.71146277233,0.0,1.0
1999-09-03,4.06,4.06,4.06,4.06,0,1.80280312274422,1.80280312274422,1.80280312274422,1.80280312274422,0,0.0,1.0
1999-09-07,4.0,4.063,4.0,4.063,1400,1.77616071206327,1.80413524327827,1.77616071206327,1.80413524327827,3152.8678469049,0.0,1.0
1999-09-08,4.0,4.0,4.0,4.0,1700,1.77616071206327,1.77616071206327,1.77616071206327,1.77616071206327,3828.48238552738,0.0,1.0
1999-09-09,4.063,4.063,4.063,4.063,600,1.80413524327827,1.80413524327827,1.80413524327827,1.80413524327827,1351.22907724496,0.0,1.0
1999-09-10,4.06,4.06,4.06,4.06,0,1.80280312274422,1.80280312274422,1.80280312274422,1.80280312274422,0,0.0,1.0
1999-09-13,3.938,3.938,3.938,3.938,1100,1.74863022102629,1.74863022102629,1.74863022102629,1.74863022102629,2477.25330828242,0.0,1.0
1999-09-14,3.938,3.938,3.938,3.938,1000,1.74863022102629,1.74863022102629,1.74863022102629,1.74863022102629,2252.04846207493,0.0,1.0
1999-09-15,3.938,4.0,3.938,4.0,5500,1.74863022102629,1.77616071206327,1.74863022102629,1.77616071206327,12386.2665414121,0.0,1.0
1999-09-16,4.0,4.0,3.875,3.875,2100,1.77616071206327,1.77616071206327,1.72065568981129,1.72065568981129,4729.30177035735,0.0,1.0
1999-09-17,4.0,4.0,4.0,4.0,1000,1.77616071206327,1.77616071206327,1.77616071206327,1.77616071206327,2252.04846207493,0.0,1.0
1999-09-20,4.0,4.0,4.0,4.0,0,1.77616071206327,1.77616071206327,1.77616071206327,1.77616071206327,0,0.0,1.0
1999-09-21,3.938,3.938,3.938,3.938,600,1.74863022102629,1.74863022102629,1.74863022102629,1.74863022102629,1351.22907724496,0.0,1.0
1999-09-22,3.938,3.938,3.938,3.938,3600,1.74863022102629,1.74863022102629,1.74863022102629,1.74863022102629,8107.37446346975,0.0,1.0
1999-09-23,3.938,3.938,3.938,3.938,2400,1.74863022102629,1.74863022102629,1.74863022102629,1.74863022102629,5404.91630897983,0.0,1.0
1999-09-24,3.94,3.94,3.94,3.94,0,1.74951830138232,1.74951830138232,1.74951830138232,1.74951830138232,0,0.0,1.0
1999-09-27,3.875,3.938,3.875,3.938,5400,1.72065568981129,1.74863022102629,1.72065568981129,1.74863022102629,12161.0616952046,0.0,1.0
1999-09-28,4.0,4.0,3.938,3.938,2800,1.77616071206327,1.77616071206327,1.74863022102629,1.74863022102629,6305.7356938098,0.0,1.0
1999-09-29,3.875,4.125,3.625,3.938,29800,1.72065568981129,1.83166573431525,1.60964564530734,1.74863022102629,67111.044169833,0.0,1.0
1999-09-30,3.438,3.875,3.313,3.875,81500,1.52661013201838,1.72065568981129,1.4711051097664,1.72065568981129,183541.949659107,0.0,1.0
1999-10-01,3.75,3.875,3.5,3.5,21600,1.66515066755931,1.72065568981129,1.55414062305536,1.55414062305536,48644.2467808187,0.0,1.0
1999-10-04,3.688,3.688,3.688,3.688,2600,1.63762017652233,1.63762017652233,1.63762017652233,1.63762017652233,5855.32600139484,0.0,1.0
1999-10-05,3.625,3.688,3.625,3.688,6800,1.60964564530734,1.63762017652233,1.60964564530734,1.63762017652233,15313.9295421095,0.0,1.0
1999-10-06,3.563,3.563,3.5,3.5,15100,1.58211515427036,1.58211515427036,1.55414062305536,1.55414062305536,34005.9317773314,0.0,1.0
1999-10-07,3.56,3.56,3.56,3.56,0,1.58078303373631,1.58078303373631,1.58078303373631,1.58078303373631,0,0.0,1.0
1999-10-08,3.5,3.5,3.5,3.5,500,1.55414062305536,1.55414062305536,1.55414062305536,1.55414062305536,1126.02423103747,0.0,1.0
1999-10-11,3.563,3.625,3.563,3.563,6700,1.58211515427036,1.60964564530734,1.58211515427036,1.58211515427036,15088.724695902,0.0,1.0
1999-10-12,3.5,3.625,3.5,3.625,1200,1.55414062305536,1.60964564530734,1.55414062305536,1.60964564530734,2702.45815448992,0.0,1.0
1999-10-13,3.5,3.5,3.5,3.5,3400,1.57634263195615,1.57634263195615,1.57634263195615,1.57634263195615,7549.12019681457,0.05,1.0
1999-10-14,3.563,3.563,3.375,3.375,7900,1.60471679933136,1.60471679933136,1.52004468081486,1.52004468081486,17540.6028102456,0.0,1.0
1999-10-15,3.563,3.563,3.438,3.438,2500,1.60471679933136,1.60471679933136,1.54841884819007,1.54841884819007,5550.82367412836,0.0,1.0
1999-10-18,3.5,3.5,3.375,3.438,18600,1.57634263195615,1.57634263195615,1.52004468081486,1.54841884819007,41298.128135515,0.0,1.0
1999-10-19,3.438,3.5,3.438,3.5,6100,1.54841884819007,1.57634263195615,1.54841884819007,1.57634263195615,13544.0097648732,0.0,1.0
1999-10-20,3.625,3.625,3.625,3.625,100,1.63264058309744,1.63264058309744,1.63264058309744,1.63264058309744,222.032946965134,0.0,1.0
1999-10-21,3.62,3.62,3.62,3.62,0,1.63038866505179,1.63038866505179,1.63038866505179,1.63038866505179,0,0.0,1.0
1999-10-22,3.5,3.563,3.5,3.563,5200,1.57634263195615,1.60471679933136,1.57634263195615,1.60471679933136,11545.713242187,0.0,1.0
1999-10-25,3.5,3.5,3.438,3.438,600,1.57634263195615,1.57634263195615,1.54841884819007,1.54841884819007,1332.19768179081,0.0,1.0
1999-10-26,3.563,3.563,3.563,3.563,1100,1.60471679933136,1.60471679933136,1.60471679933136,1.60471679933136,2442.36241661648,0.0,1.0
1999-10-27,3.5,3.5,3.438,3.438,5200,1.57634263195615,1.57634263195615,1.54841884819007,1.54841884819007,11545.713242187,0.0,1.0
1999-10-28,3.5,3.5,3.5,3.5,0,1.57634263195615,1.57634263195615,1.57634263195615,1.57634263195615,0,0.0,1.0
1999-10-29,3.5,3.625,3.5,3.625,1200,1.57634263195615,1.63264058309744,1.57634263195615,1.63264058309744,2664.39536358161,0.0,1.0
1999-11-01,3.5,3.5,3.5,3.5,0,1.57634263195615,1.57634263195615,1.57634263195615,1.57634263195615,0,0.0,1.0
1999-11-02,3.5,3.5,3.5,3.5,0,1.57634263195615,1.57634263195615,1.57634263195615,1.57634263195615,0,0.0,1.0
1999-11-03,3.5,3.563,3.5,3.563,5000,1.57634263195615,1.60471679933136,1.57634263195615,1.60471679933136,11101.6473482567,0.0,1.0
1999-11-04,3.5,3.5,3.5,3.5,1400,1.57634263195615,1.57634263195615,1.57634263195615,1.57634263195615,3108.46125751188,0.0,1.0
1999-11-05,3.563,3.563,3.563,3.563,400,1.60471679933136,1.60471679933136,1.60471679933136,1.60471679933136,888.131787860537,0.0,1.0
1999-11-08,3.5,3.563,3.438,3.438,5800,1.57634263195615,1.60471679933136,1.54841884819007,1.54841884819007,12877.9109239778,0.0,1.0
1999-11-09,3.5,3.5,3.5,3.5,13100,1.57634263195615,1.57634263195615,1.57634263195615,1.57634263195615,29086.3160524326,0.0,1.0
1999-11-10,3.625,3.688,3.5,3.563,5900,1.63264058309744,1.66101475047265,1.57634263195615,1.60471679933136,13099.9438709429,0.0,1.0
1999-11-11,3.5,3.5,3.5,3.5,600,1.57634263195615,1.57634263195615,1.57634263195615,1.57634263195615,1332.19768179081,0.0,1.0
1999-11-12,3.5,3.5,3.5,3.5,1500,1.57634263195615,1.57634263195615,1.57634263195615,1.57634263195615,3330.49420447701,0.0,1.0
1999-11-15,3.5,3.563,3.5,3.563,19600,1.57634263195615,1.60471679933136,1.57634263195615,1.60471679933136,43518.4576051663,0.0,1.0
1999-11-16,3.563,3.563,3.5,3.5,4300,1.60471679933136,1.60471679933136,1.57634263195615,1.57634263195615,9547.41671950078,0.0,1.0
1999-11-17,3.5,3.5,3.5,3.5,8000,1.57634263195615,1.57634263195615,1.57634263195615,1.57634263195615,17762.6357572107,0.0,1.0
1999-11-18,3.5,3.563,3.375,3.5,10800,1.57634263195615,1.60471679933136,1.52004468081486,1.57634263195615,23979.5582722345,0.0,1.0
1999-11-19,3.625,3.625,3.625,3.625,500,1.63264058309744,1.63264058309744,1.63264058309744,1.63264058309744,1110.16473482567,0.0,1.0
1999-11-22,3.625,3.625,3.5,3.625,12700,1.63264058309744,1.63264058309744,1.57634263195615,1.63264058309744,28198.1842645721,0.0,1.0
1999-11-23,3.438,3.438,3.438,3.438,3900,1.54841884819007,1.54841884819007,1.54841884819007,1.54841884819007,8659.28493164024,0.0,1.0
1999-11-24,3.5,3.563,3.5,3.563,1900,1.57634263195615,1.60471679933136,1.57634263195615,1.60471679933136,4218.62599233755,0.0,1.0
1999-11-26,3.625,3.688,3.625,3.625,2500,1.63264058309744,1.66101475047265,1.63264058309744,1.63264058309744,5550.82367412836,0.0,1.0
1999-11-29,3.563,3.75,3.5,3.563,4400,1.60471679933136,1.68893853423873,1.57634263195615,1.60471679933136,9769.44966646591,0.0,1.0
1999-11-30,3.75,3.75,3.625,3.75,3700,1.68893853423873,1.68893853423873,1.63264058309744,1.68893853423873,8215.21903770998,0.0,1.0
1999-12-01,3.563,3.563,3.563,3.563,600,1.60471679933136,1.60471679933136,1.60471679933136,1.60471679933136,1332.19768179081,0.0,1.0
1999-12-02,3.563,3.563,3.563,3.563,1700,1.60471679933136,1.60471679933136,1.60471679933136,1.60471679933136,3774.56009840728,0.0,1.0
1999-12-03,3.5,3.5,3.5,3.5,8200,1.57634263195615,1.57634263195615,1.57634263195615,1.57634263195615,18206.701651141,0.0,1.0
1999-12-06,3.375,3.375,3.375,3.375,100,1.52004468081486,1.52004468081486,1.52004468081486,1.52004468081486,222.032946965134,0.0,1.0
1999-12-07,3.5,3.5,3.375,3.375,8200,1.57634263195615,1.57634263195615,1.52004468081486,1.52004468081486,18206.701651141,0.0,1.0
1999-12-08,3.5,3.5,3.5,3.5,0,1.57634263195615,1.57634263195615,1.57634263195615,1.57634263195615,0,0.0,1.0
1999-12-09,3.438,3.438,3.375,3.375,3500,1.54841884819007,1.54841884819007,1.52004468081486,1.52004468081486,7771.1531437797,0.0,1.0
1999-12-10,3.375,3.375,3.375,3.375,3900,1.52004468081486,1.52004468081486,1.52004468081486,1.52004468081486,8659.28493164023,0.0,1.0
1999-12-13,3.375,3.375,3.375,3.375,1500,1.52004468081486,1.52004468081486,1.52004468081486,1.52004468081486,3330.49420447701,0.0,1.0
1999-12-14,3.375,3.375,3.25,3.375,18400,1.52004468081486,1.52004468081486,1.46374672967357,1.52004468081486,40854.0622415847,0.0,1.0
1999-12-15,3.5,3.5,3.375,3.438,4800,1.57634263195615,1.57634263195615,1.52004468081486,1.54841884819007,10657.5814543264,0.0,1.0
1999-12-16,3.438,3.5,3.438,3.5,9000,1.54841884819007,1.57634263195615,1.54841884819007,1.57634263195615,19982.9652268621,0.0,1.0
1999-12-17,3.75,3.875,3.625,3.625,12000,1.68893853423873,1.74523648538002,1.63264058309744,1.63264058309744,26643.9536358161,0.0,1.0
1999-12-20,3.625,3.688,3.625,3.688,1600,1.63264058309744,1.66101475047265,1.63264058309744,1.66101475047265,3552.52715144215,0.0,1.0
1999-12-21,3.438,3.563,3.438,3.563,4000,1.54841884819007,1.60471679933136,1.54841884819007,1.60471679933136,8881.31787860537,0.0,1.0
1999-12-22,3.375,3.375,3.375,3.375,2700,1.52004468081486,1.52004468081486,1.52004468081486,1.52004468081486,5994.88956805862,0.0,1.0
1999-12-23,3.313,3.5,3.25,3.375,7400,1.49212089704878,1.57634263195615,1.46374672967357,1.52004468081486,16430.4380754199,0.0,1.0
1999-12-27,3.25,3.25,3.25,3.25,5800,1.46374672967357,1.46374672967357,1.46374672967357,1.46374672967357,12877.9109239778,0.0,1.0
1999-12-28,3.313,3.438,3.25,3.375,22300,1.49212089704878,1.54841884819007,1.46374672967357,1.52004468081486,49513.3471732249,0.0,1.0
1999-12-29,3.625,3.625,3.375,3.375,5500,1.63264058309744,1.63264058309744,1.52004468081486,1.52004468081486,12211.8120830824,0.0,1.0
1999-12-30,3.5,3.5,3.5,3.5,3100,1.57634263195615,1.57634263195615,1.57634263195615,1.57634263195615,6883.02135591916,0.0,1.0
1999-12-31,3.375,3.375,3.375,3.375,12400,1.52004468081486,1.52004468081486,1.52004468081486,1.52004468081486,27532.0854236766,0.0,1.0
2000-01-03,3.313,3.438,3.313,3.438,5600,1.49212089704878,1.54841884819007,1.49212089704878,1.54841884819007,12433.8450300475,0.0,1.0
2000-01-04,3.31,3.31,3.31,3.31,0,1.49076974622139,1.49076974622139,1.49076974622139,1.49076974622139,0,0.0,1.0
2000-01-05,3.31,3.31,3.31,3.31,100,1.49076974622139,1.49076974622139,1.49076974622139,1.49076974622139,222.032946965134,0.0,1.0
2000-01-06,3.5,3.5,3.313,3.313,2700,1.57634263195615,1.57634263195615,1.49212089704878,1.49212089704878,5994.88956805863,0.0,1.0
2000-01-07,3.375,3.625,3.375,3.625,1100,1.52004468081486,1.63264058309744,1.52004468081486,1.63264058309744,2442.36241661648,0.0,1.0
2000-01-10,3.5,3.5,3.375,3.5,1200,1.57634263195615,1.57634263195615,1.52004468081486,1.57634263195615,2664.39536358161,0.0,1.0
2000-01-11,3.375,3.563,3.375,3.5,18300,1.52004468081486,1.60471679933136,1.52004468081486,1.57634263195615,40632.0292946195,0.0,1.0
2000-01-12,3.5,3.5,3.5,3.5,0,1.57634263195615,1.57634263195615,1.57634263195615,1.57634263195615,0,0.0,1.0
2000-01-13,3.563,3.563,3.5,3.5,700,1.60471679933136,1.60471679933136,1.57634263195615,1.57634263195615,1554.23062875594,0.0,1.0
2000-01-14,3.75,3.75,3.625,3.625,8000,1.68893853423873,1.68893853423873,1.63264058309744,1.63264058309744,17762.6357572108,0.0,1.0
2000-01-18,4.0,4.0,3.875,3.875,4700,1.80153443652132,1.80153443652132,1.74523648538002,1.74523648538002,10435.5485073613,0.0,1.0
2000-01-19,4.0,4.0,4.0,4.0,5600,1.82405361697783,1.82405361697783,1.82405361697783,1.82405361697783,12280.3407704173,0.05,1.0
2000-01-20,4.0,4.0,4.0,4.0,9900,1.82405361697783,1.82405361697783,1.82405361697783,1.82405361697783,21709.888147702,0.0,1.0
2000-01-21,4.0,4.125,4.0,4.125,3800,1.82405361697783,1.88105529250839,1.82405361697783,1.88105529250839,8333.08837992603,0.0,1.0
2000-01-24,4.125,4.125,4.0,4.0,1900,1.88105529250839,1.88105529250839,1.82405361697783,1.82405361697783,4166.54418996301,0.0,1.0
2000-01-25,4.0,4.125,4.0,4.125,400,1.82405361697783,1.88105529250839,1.82405361697783,1.88105529250839,877.16719788695,0.0,1.0
2000-01-26,4.0,4.0,4.0,4.0,5200,1.82405361697783,1.82405361697783,1.82405361697783,1.82405361697783,11403.1735725304,0.0,1.0
2000-01-27,4.0,4.0,4.0,4.0,500,1.82405361697783,1.82405361697783,1.82405361697783,1.82405361697783,1096.45899735869,0.0,1.0
2000-01-28,4.0,4.0,4.0,4.0,2100,1.82405361697783,1.82405361697783,1.82405361697783,1.82405361697783,4605.12778890649,0.0,1.0
2000-01-31,4.0,4.0,4.0,4.0,2100,1.82405361697783,1.82405361697783,1.82405361697783,1.82405361697783,4605.12778890649,0.0,1.0
2000-02-01,4.0,4.0,4.0,4.0,300,1.82405361697783,1.82405361697783,1.82405361697783,1.82405361697783,657.875398415213,0.0,1.0
2000-02-02,4.0,4.063,4.0,4.063,3600,1.82405361697783,1.85278246144523,1.82405361697783,1.85278246144523,7894.50478098255,0.0,1.0
2000-02-03,4.0,4.0,4.0,4.0,0,1.82405361697783,1.82405361697783,1.82405361697783,1.82405361697783,0,0.0,1.0
2000-02-04,4.0,4.0,4.0,4.0,0,1.82405361697783,1.82405361697783,1.82405361697783,1.82405361697783,0,0.0,1.0
2000-02-07,4.0,4.0,4.0,4.0,0,1.82405361697783,1.82405361697783,1.82405361697783,1.82405361697783,0,0.0,1.0
2000-02-08,4.0,4.0,4.0,4.0,39100,1.82405361697783,1.82405361697783,1.82405361697783,1.82405361697783,85743.0935934494,0.0,1.0
2000-02-09,4.0,4.063,4.0,4.063,1700,1.82405361697783,1.85278246144523,1.82405361697783,1.85278246144523,3727.96059101954,0.0,1.0
2000-02-10,3.563,4.0,3.5,3.875,11700,1.624775759323,1.82405361697783,1.5960469148556,1.76705194144728,25657.1405381933,0.0,1.0
2000-02-11,3.56,3.56,3.56,3.56,0,1.62340771911027,1.62340771911027,1.62340771911027,1.62340771911027,0,0.0,1.0
2000-02-14,3.56,3.56,3.56,3.56,0,1.62340771911027,1.62340771911027,1.62340771911027,1.62340771911027,0,0.0,1.0
2000-02-15,3.56,3.56,3.56,3.56,0,1.62340771911027,1.62340771911027,1.62340771911027,1.62340771911027,0,0.0,1.0
2000-02-16,3.5,3.5,3.5,3.5,1200,1.5960469148556,1.5960469148556,1.5960469148556,1.5960469148556,2631.50159366085,0.0,1.0
2000-02-17,3.563,3.563,3.563,3.563,7100,1.624775759323,1.624775759323,1.624775759323,1.624775759323,15569.7177624934,0.0,1.0
2000-02-18,3.688,3.875,3.5,3.5,4600,1.68177743485356,1.76705194144728,1.5960469148556,1.5960469148556,10087.4227756999,0.0,1.0
2000-02-22,3.563,3.875,3.563,3.875,2500,1.624775759323,1.76705194144728,1.624775759323,1.76705194144728,5482.29498679345,0.0,1.0
2000-02-23,3.5,3.563,3.5,3.5,3800,1.5960469148556,1.624775759323,1.5960469148556,1.5960469148556,8333.08837992604,0.0,1.0
2000-02-24,3.5,3.563,3.5,3.563,1700,1.5960469148556,1.624775759323,1.5960469148556,1.624775759323,3727.96059101954,0.0,1.0
2000-02-25,3.625,3.625,3.625,3.625,700,1.65304859038616,1.65304859038616,1.65304859038616,1.65304859038616,1535.04259630216,0.0,1.0
2000-02-28,3.625,3.75,3.5,3.5,3500,1.65304859038616,1.71005026591672,1.5960469148556,1.5960469148556,7675.21298151081,0.0,1.0
2000-02-29,3.5,3.5,3.5,3.5,1000,1.5960469148556,1.5960469148556,1.5960469148556,1.5960469148556,2192.91799471738,0.0,1.0
2000-03-01,3.625,3.625,3.375,3.375,14300,1.65304859038616,1.65304859038616,1.53904523932505,1.53904523932505,31358.7273244585,0.0,1.0
2000-03-02,3.563,3.563,3.563,3.563,600,1.624775759323,1.624775759323,1.624775759323,1.624775759323,1315.75079683043,0.0,1.0
2000-03-03,3.563,3.563,3.563,3.563,2500,1.624775759323,1.624775759323,1.624775759323,1.624775759323,5482.29498679345,0.0,1.0
2000-03-06,3.438,3.625,3.438,3.625,13400,1.56777408379245,1.65304859038616,1.56777408379245,1.65304859038616,29385.1011292127,0.0,1.0
2000-03-07,3.5,3.625,3.5,3.5,6700,1.5960469148556,1.65304859038616,1.5960469148556,1.5960469148556,14692.5505646064,0.0,1.0
2000-03-08,3.5,3.625,3.5,3.625,900,1.5960469148556,1.65304859038616,1.5960469148556,1.65304859038616,1973.62619524564,0.0,1.0
2000-03-09,3.5,3.625,3.5,3.625,1100,1.5960469148556,1.65304859038616,1.5960469148556,1.65304859038616,2412.20979418912,0.0,1.0
2000-03-10,3.438,3.438,3.438,3.438,1000,1.56777408379245,1.56777408379245,1.56777408379245,1.56777408379245,2192.91799471737,0.0,1.0
2000-03-13,3.438,3.5,3.438,3.5,4500,1.56777408379245,1.5960469148556,1.56777408379245,1.5960469148556,9868.13097622816,0.0,1.0
2000-03-14,3.5,3.563,3.375,3.375,6100,1.5960469148556,1.624775759323,1.53904523932505,1.53904523932505,13376.799767776,0.0,1.0
2000-03-15,3.313,3.625,3.313,3.625,22500,1.51077240826189,1.65304859038616,1.51077240826189,1.65304859038616,49340.6548811409,0.0,1.0
2000-03-16,3.5,3.5,3.313,3.313,15800,1.5960469148556,1.5960469148556,1.51077240826189,1.51077240826189,34648.1043165346,0.0,1.0
2000-03-17,3.625,3.625,3.5,3.5,2800,1.65304859038616,1.65304859038616,1.5960469148556,1.5960469148556,6140.17038520865,0.0,1.0
2000-03-20,3.625,3.875,3.625,3.625,3700,1.65304859038616,1.76705194144728,1.65304859038616,1.65304859038616,8113.79658045428,0.0,1.0
2000-03-21,3.62,3.62,3.62,3.62,0,1.65076852336494,1.65076852336494,1.65076852336494,1.65076852336494,0,0.0,1.0
2000-03-22,3.75,3.75,3.688,3.688,2800,1.71005026591672,1.71005026591672,1.68177743485356,1.68177743485356,6140.17038520864,0.0,1.0
2000-03-23,3.75,3.813,3.688,3.688,4600,1.71005026591672,1.73877911038412,1.68177743485356,1.68177743485356,10087.4227756999,0.0,1.0
2000-03-24,3.75,3.75,3.75,3.75,0,1.71005026591672,1.71005026591672,1.71005026591672,1.71005026591672,0,0.0,1.0
2000-03-27,3.75,3.75,3.75,3.75,2100,1.71005026591672,1.71005026591672,1.71005026591672,1.71005026591672,4605.12778890648,0.0,1.0
2000-03-28,3.75,3.75,3.75,3.75,3300,1.71005026591672,1.71005026591672,1.71005026591672,1.71005026591672,7236.62938256732,0.0,1.0
2000-03-29,3.75,3.75,3.75,3.75,0,1.71005026591672,1.71005026591672,1.71005026591672,1.71005026591672,0,0.0,1.0
2000-03-30,3.938,4.0,3.75,3.75,4400,1.79578078591468,1.82405361697783,1.71005026591672,1.71005026591672,9648.83917675642,0.0,1.0
2000-03-31,4.0,4.25,4.0,4.125,6700,1.82405361697783,1.93805696803895,1.82405361697783,1.88105529250839,14692.5505646064,0.0,1.0
2000-04-03,4.0,4.0,4.0,4.0,100,1.82405361697783,1.82405361697783,1.82405361697783,1.82405361697783,219.291799471738,0.0,1.0
2000-04-04,3.625,4.0,3.625,4.0,17300,1.65304859038616,1.82405361697783,1.65304859038616,1.82405361697783,37937.4813086106,0.0,1.0
2000-04-05,3.625,3.625,3.5,3.625,4400,1.65304859038616,1.65304859038616,1.5960469148556,1.65304859038616,9648.83917675645,0.0,1.0
2000-04-06,3.62,3.62,3.62,3.62,0,1.65076852336494,1.65076852336494,1.65076852336494,1.65076852336494,0,0.0,1.0
2000-04-07,3.75,3.75,3.5,3.5,500,1.71005026591672,1.71005026591672,1.5960469148556,1.5960469148556,1096.45899735869,0.0,1.0
2000-04-10,3.75,3.75,3.75,3.75,0,1.71005026591672,1.71005026591672,1.71005026591672,1.71005026591672,0,0.0,1.0
2000-04-11,3.75,3.75,3.625,3.625,1400,1.71005026591672,1.71005026591672,1.65304859038616,1.65304859038616,3070.08519260432,0.0,1.0
2000-04-12,3.625,3.625,3.5,3.625,2600,1.65304859038616,1.65304859038616,1.5960469148556,1.65304859038616,5701.58678626517,0.0,1.0
2000-04-13,3.62,3.62,3.62,3.62,0,1.65076852336494,1.65076852336494,1.65076852336494,1.65076852336494,0,0.0,1.0
2000-04-14,3.5,3.625,3.5,3.5,5100,1.5960469148556,1.65304859038616,1.5960469148556,1.5960469148556,11183.8817730586,0.0,1.0
2000-04-17,3.5,3.625,3.5,3.5,2200,1.5960469148556,1.65304859038616,1.5960469148556,1.5960469148556,4824.41958837823,0.0,1.0
2000-04-18,3.5,3.5,3.5,3.5,2400,1.5960469148556,1.5960469148556,1.5960469148556,1.5960469148556,5263.00318732171,0.0,1.0
2000-04-19,3.5,3.5,3.5,3.5,800,1.5960469148556,1.5960469148556,1.5960469148556,1.5960469148556,1754.3343957739,0.0,1.0
2000-04-20,3.75,3.75,3.625,3.625,1600,1.71005026591672,1.71005026591672,1.65304859038616,1.65304859038616,3508.66879154779,0.0,1.0
2000-04-24,3.5,3.75,3.5,3.75,600,1.5960469148556,1.71005026591672,1.5960469148556,1.71005026591672,1315.75079683043,0.0,1.0
2000-04-25,3.688,3.688,3.625,3.625,3500,1.68177743485356,1.68177743485356,1.65304859038616,1.65304859038616,7675.21298151081,0.0,1.0
2000-04-26,3.375,3.5,3.375,3.5,2800,1.55728577549482,1.61496302643908,1.55728577549482,1.61496302643908,6068.2503806967,0.04,1.0
2000-04-27,3.25,3.25,3.125,3.125,7400,1.49960852455057,1.49960852455057,1.44193127360632,1.44193127360632,16037.5188632698,0.0,1.0
2000-04-28,3.25,3.25,3.25,3.25,0,1.49960852455057,1.49960852455057,1.49960852455057,1.49960852455057,0,0.0,1.0
2000-05-01,3.375,3.375,3.125,3.125,2200,1.55728577549482,1.55728577549482,1.44193127360632,1.44193127360632,4767.91101340455,0.0,1.0
2000-05-02,3.25,3.313,3.25,3.313,4500,1.49960852455057,1.52867785902648,1.49960852455057,1.52867785902648,9752.54525469111,0.0,1.0
2000-05-03,3.25,3.313,3.188,3.188,6500,1.49960852455057,1.52867785902648,1.47100060808222,1.47100060808222,14087.0098123316,0.0,1.0
2000-05-04,3.25,3.25,3.25,3.25,0,1.49960852455057,1.49960852455057,1.49960852455057,1.49960852455057,0,0.0,1.0
2000-05-05,3.375,3.375,3.25,3.25,3500,1.55728577549482,1.55728577549482,1.49960852455057,1.49960852455057,7585.31297587088,0.0,1.0
2000-05-08,3.38,3.38,3.38,3.38,0,1.55959286553259,1.55959286553259,1.55959286553259,1.55959286553259,0,0.0,1.0
2000-05-09,3.25,3.313,3.25,3.313,1100,1.49960852455057,1.52867785902648,1.49960852455057,1.52867785902648,2383.95550670227,0.0,1.0
2000-05-10,3.188,3.25,3.188,3.25,12700,1.47100060808222,1.49960852455057,1.47100060808222,1.49960852455057,27523.8499410171,0.0,1.0
2000-05-11,3.188,3.188,3.188,3.188,600,1.47100060808222,1.47100060808222,1.47100060808222,1.47100060808222,1300.33936729215,0.0,1.0
2000-05-12,3.25,3.25,3.125,3.125,4000,1.49960852455057,1.49960852455057,1.44193127360632,1.44193127360632,8668.92911528099,0.0,1.0
2000-05-15,3.25,3.25,3.25,3.25,2000,1.49960852455057,1.49960852455057,1.49960852455057,1.49960852455057,4334.46455764049,0.0,1.0
2000-05-16,3.375,3.375,3.375,3.375,5200,1.55728577549482,1.55728577549482,1.55728577549482,1.55728577549482,11269.6078498653,0.0,1.0
2000-05-17,3.38,3.38,3.38,3.38,0,1.55959286553259,1.55959286553259,1.55959286553259,1.55959286553259,0,0.0,1.0
2000-05-18,3.5,3.5,3.5,3.5,900,1.61496302643908,1.61496302643908,1.61496302643908,1.61496302643908,1950.50905093822,0.0,1.0
2000-05-19,3.5,3.5,3.5,3.5,100,1.61496302643908,1.61496302643908,1.61496302643908,1.61496302643908,216.723227882024,0.0,1.0
2000-05-22,3.375,3.375,3.375,3.375,900,1.55728577549482,1.55728577549482,1.55728577549482,1.55728577549482,1950.50905093823,0.0,1.0
2000-05-23,3.375,3.375,3.25,3.25,2500,1.55728577549482,1.55728577549482,1.49960852455057,1.49960852455057,5418.08069705063,0.0,1.0
2000-05-24,3.25,3.5,3.25,3.25,3600,1.49960852455057,1.61496302643908,1.49960852455057,1.49960852455057,7802.03620375289,0.0,1.0
2000-05-25,3.375,3.375,3.375,3.375,3100,1.55728577549482,1.55728577549482,1.55728577549482,1.55728577549482,6718.42006434278,0.0,1.0
2000-05-26,3.5,3.5,3.25,3.5,3400,1.61496302643908,1.61496302643908,1.49960852455057,1.61496302643908,7368.58974798882,0.0,1.0
2000-05-30,3.25,3.5,3.25,3.5,7300,1.49960852455057,1.61496302643908,1.49960852455057,1.61496302643908,15820.7956353878,0.0,1.0
2000-05-31,3.25,3.31,3.25,3.31,1400,1.49960852455057,1.52729360500381,1.49960852455057,1.52729360500381,3034.12519034835,0.0,1.0
2000-06-01,3.25,3.313,3.25,3.313,1000,1.49960852455057,1.52867785902648,1.49960852455057,1.52867785902648,2167.23227882025,0.0,1.0
2000-06-02,3.188,3.188,3.188,3.188,700,1.47100060808222,1.47100060808222,1.47100060808222,1.47100060808222,1517.06259517417,0.0,1.0
2000-06-05,3.188,3.25,3.125,3.125,6800,1.47100060808222,1.49960852455057,1.44193127360632,1.44193127360632,14737.1794959777,0.0,1.0
2000-06-06,3.188,3.188,3.063,3.188,18500,1.47100060808222,1.47100060808222,1.41332335713797,1.47100060808222,40093.7971581746,0.0,1.0
2000-06-07,3.125,3.25,3.125,3.25,13100,1.44193127360632,1.49960852455057,1.44193127360632,1.49960852455057,28390.7428525452,0.0,1.0
2000-06-08,3.188,3.313,3.188,3.25,3500,1.47100060808222,1.52867785902648,1.47100060808222,1.49960852455057,7585.31297587087,0.0,1.0
2000-06-09,3.313,3.313,3.188,3.313,6100,1.52867785902648,1.52867785902648,1.47100060808222,1.52867785902648,13220.1169008034,0.0,1.0
2000-06-12,3.375,3.375,3.313,3.313,6200,1.55728577549482,1.55728577549482,1.52867785902648,1.52867785902648,13436.8401286856,0.0,1.0
2000-06-13,3.38,3.38,3.38,3.38,0,1.55959286553259,1.55959286553259,1.55959286553259,1.55959286553259,0,0.0,1.0
2000-06-14,3.5,3.563,3.5,3.5,14000,1.61496302643908,1.64403236091498,1.61496302643908,1.61496302643908,30341.2519034834,0.0,1.0
2000-06-15,3.438,3.563,3.438,3.438,1600,1.58635510997073,1.64403236091498,1.58635510997073,1.58635510997073,3467.57164611239,0.0,1.0
2000-06-16,3.44,3.44,3.44,3.44,0,1.58727794598584,1.58727794598584,1.58727794598584,1.58727794598584,0,0.0,1.0
2000-06-19,3.5,3.5,3.5,3.5,400,1.61496302643908,1.61496302643908,1.61496302643908,1.61496302643908,866.892911528096,0.0,1.0
2000-06-20,3.438,3.438,3.25,3.438,7300,1.58635510997073,1.58635510997073,1.49960852455057,1.58635510997073,15820.7956353878,0.0,1.0
2000-06-21,3.313,3.313,3.313,3.313,1100,1.52867785902648,1.52867785902648,1.52867785902648,1.52867785902648,2383.95550670226,0.0,1.0
2000-06-22,3.563,3.625,3.25,3.25,23300,1.64403236091498,1.67264027738333,1.49960852455057,1.49960852455057,50496.5120965117,0.0,1.0
2000-06-23,3.5,3.625,3.5,3.625,1600,1.61496302643908,1.67264027738333,1.61496302643908,1.67264027738333,3467.57164611239,0.0,1.0
2000-06-26,3.563,3.563,3.563,3.563,1500,1.64403236091498,1.64403236091498,1.64403236091498,1.64403236091498,3250.84841823037,0.0,1.0
2000-06-27,3.625,3.75,3.625,3.625,7700,1.67264027738333,1.73031752832758,1.67264027738333,1.67264027738333,16687.6885469159,0.0,1.0
2000-06-28,3.563,3.563,3.563,3.563,1200,1.64403236091498,1.64403236091498,1.64403236091498,1.64403236091498,2600.67873458429,0.0,1.0
2000-06-29,3.5,3.5,3.438,3.5,4700,1.61496302643908,1.61496302643908,1.58635510997073,1.61496302643908,10185.9917104551,0.0,1.0
2000-06-30,3.5,3.75,3.5,3.5,10200,1.61496302643908,1.73031752832758,1.61496302643908,1.61496302643908,22105.7692439665,0.0,1.0
2000-07-03,3.625,3.625,3.625,3.625,2000,1.67264027738333,1.67264027738333,1.67264027738333,1.67264027738333,4334.46455764049,0.0,1.0
2000-07-05,3.5,3.5,3.375,3.375,17600,1.61496302643908,1.61496302643908,1.55728577549482,1.55728577549482,38143.2881072362,0.0,1.0
2000-07-06,3.5,3.563,3.5,3.563,500,1.61496302643908,1.64403236091498,1.61496302643908,1.64403236091498,1083.61613941012,0.0,1.0
2000-07-07,3.5,3.625,3.5,3.625,4200,1.61496302643908,1.67264027738333,1.61496302643908,1.67264027738333,9102.37557104501,0.0,1.0
2000-07-10,3.5,3.5,3.5,3.5,2800,1.61496302643908,1.61496302643908,1.61496302643908,1.61496302643908,6068.25038069667,0.0,1.0
2000-07-11,3.5,3.5,3.5,3.5,300,1.61496302643908,1.61496302643908,1.61496302643908,1.61496302643908,650.169683646072,0.0,1.0
2000-07-12,3.625,3.625,3.625,3.625,100,1.67264027738333,1.67264027738333,1.67264027738333,1.67264027738333,216.723227882024,0.0,1.0
2000-07-13,3.688,3.688,3.688,3.688,100,1.70170961185923,1.70170961185923,1.70170961185923,1.70170961185923,216.723227882025,0.0,1.0
2000-07-14,3.688,3.688,3.688,3.688,100,1.70170961185923,1.70170961185923,1.70170961185923,1.70170961185923,216.723227882025,0.0,1.0
2000-07-17,3.75,3.75,3.75,3.75,2200,1.73031752832758,1.73031752832758,1.73031752832758,1.73031752832758,4767.91101340455,0.0,1.0
2000-07-18,3.625,3.625,3.625,3.625,2100,1.67264027738333,1.67264027738333,1.67264027738333,1.67264027738333,4551.18778552251,0.0,1.0
2000-07-19,3.56,3.56,3.56,3.56,0,1.66110482719448,1.66110482719448,1.66110482719448,1.66110482719448,0,0.04,1.0
2000-07-20,3.625,3.625,3.625,3.625,1200,1.69143398836517,1.69143398836517,1.69143398836517,1.69143398836517,2571.78230420002,0.0,1.0
2000-07-21,3.62,3.62,3.62,3.62,0,1.68910097596742,1.68910097596742,1.68910097596742,1.68910097596742,0,0.0,1.0
2000-07-24,3.563,3.563,3.5,3.5,2600,1.66250463463313,1.66250463463313,1.63310867842154,1.63310867842154,5572.19499243337,0.0,1.0
2000-07-25,3.375,3.5,3.375,3.5,3500,1.57478336847791,1.63310867842154,1.57478336847791,1.63310867842154,7501.03172058341,0.0,1.0
2000-07-26,3.5,3.5,3.375,3.375,1000,1.63310867842154,1.63310867842154,1.57478336847791,1.57478336847791,2143.15192016668,0.0,1.0
2000-07-27,3.375,3.5,3.375,3.5,1300,1.57478336847791,1.63310867842154,1.57478336847791,1.63310867842154,2786.0974962167,0.0,1.0
2000-07-28,3.38,3.38,3.38,3.38,0,1.57711638087566,1.57711638087566,1.57711638087566,1.57711638087566,0,0.0,1.0
2000-07-31,3.375,3.375,3.375,3.375,100,1.57478336847791,1.57478336847791,1.57478336847791,1.57478336847791,214.315192016669,0.0,1.0
2000-08-01,3.38,3.38,3.38,3.38,0,1.57711638087566,1.57711638087566,1.57711638087566,1.57711638087566,0,0.0,1.0
2000-08-02,3.375,3.375,3.313,3.375,7000,1.57478336847791,1.57478336847791,1.54585401474587,1.57478336847791,15002.0634411668,0.0,1.0
2000-08-03,3.375,3.375,3.375,3.375,400,1.57478336847791,1.57478336847791,1.57478336847791,1.57478336847791,857.260768066676,0.0,1.0
2000-08-04,3.25,3.438,3.125,3.438,12200,1.51645805853429,1.6041793246895,1.45813274859066,1.6041793246895,26146.4534260335,0.0,1.0
2000-08-07,3.188,3.25,3.063,3.125,5500,1.48752870480225,1.51645805853429,1.42920339485862,1.45813274859066,11787.3355609168,0.0,1.0
2000-08-08,3.063,3.125,3.063,3.125,7200,1.42920339485862,1.45813274859066,1.42920339485862,1.45813274859066,15430.6938252002,0.0,1.0
2000-08-09,3.06,3.06,3.06,3.06,0,1.42780358741997,1.42780358741997,1.42780358741997,1.42780358741997,0,0.0,1.0
2000-08-10,3.063,3.063,3.063,3.063,2000,1.42920339485862,1.42920339485862,1.42920339485862,1.42920339485862,4286.30384033338,0.0,1.0
2000-08-11,3.313,3.375,3.063,3.063,7400,1.54585401474587,1.57478336847791,1.42920339485862,1.42920339485862,15859.3242092335,0.0,1.0
2000-08-14,3.5,3.5,3.25,3.25,3400,1.63310867842154,1.63310867842154,1.51645805853429,1.51645805853429,7286.71652856673,0.0,1.0
2000-08-15,3.375,3.5,3.313,3.5,1700,1.57478336847791,1.63310867842154,1.54585401474587,1.63310867842154,3643.35826428337,0.0,1.0
2000-08-16,3.25,3.25,3.25,3.25,2000,1.51645805853429,1.51645805853429,1.51645805853429,1.51645805853429,4286.30384033336,0.0,1.0
2000-08-17,3.25,3.25,3.125,3.125,6100,1.51645805853429,1.51645805853429,1.45813274859066,1.45813274859066,13073.2267130168,0.0,1.0
2000-08-18,3.125,3.313,3.125,3.25,5000,1.45813274859066,1.54585401474587,1.45813274859066,1.51645805853429,10715.7596008334,0.0,1.0
2000-08-21,3.313,3.375,3.25,3.375,3200,1.54585401474587,1.57478336847791,1.51645805853429,1.57478336847791,6858.08614453341,0.0,1.0
2000-08-22,3.31,3.31,3.31,3.31,0,1.54445420730723,1.54445420730723,1.54445420730723,1.54445420730723,0,0.0,1.0
2000-08-23,3.563,3.563,3.375,3.375,4500,1.66250463463313,1.66250463463313,1.57478336847791,1.57478336847791,9644.18364075007,0.0,1.0
2000-08-24,3.563,3.563,3.313,3.438,2400,1.66250463463313,1.66250463463313,1.54585401474587,1.6041793246895,5143.56460840004,0.0,1.0
2000-08-25,3.5,3.563,3.5,3.563,7700,1.63310867842154,1.66250463463313,1.63310867842154,1.66250463463313,16502.2697852835,0.0,1.0
2000-08-28,3.75,3.75,3.375,3.375,5900,1.74975929830879,1.74975929830879,1.57478336847791,1.57478336847791,12644.5963289835,0.0,1.0
2000-08-29,3.75,3.75,3.75,3.75,0,1.74975929830879,1.74975929830879,1.74975929830879,1.74975929830879,0,0.0,1.0
2000-08-30,3.875,3.875,3.75,3.75,16500,1.80808460825242,1.80808460825242,1.74975929830879,1.74975929830879,35362.0066827503,0.0,1.0
2000-08-31,3.75,3.75,3.5,3.625,9500,1.74975929830879,1.74975929830879,1.63310867842154,1.69143398836517,20359.9432415835,0.0,1.0
2000-09-01,3.813,3.813,3.75,3.75,1200,1.77915525452038,1.77915525452038,1.74975929830879,1.74975929830879,2571.78230420002,0.0,1.0
2000-09-05,3.75,3.75,3.75,3.75,1300,1.74975929830879,1.74975929830879,1.74975929830879,1.74975929830879,2786.09749621669,0.0,1.0
2000-09-06,3.75,3.75,3.75,3.75,0,1.74975929830879,1.74975929830879,1.74975929830879,1.74975929830879,0,0.0,1.0
2000-09-07,3.875,3.875,3.875,3.875,3500,1.80808460825242,1.80808460825242,1.80808460825242,1.80808460825242,7501.03172058339,0.0,1.0
2000-09-08,3.875,4.0,3.875,3.875,11400,1.80808460825242,1.86640991819604,1.80808460825242,1.80808460825242,24431.9318899002,0.0,1.0
2000-09-11,4.0,4.0,3.875,3.875,5900,1.86640991819604,1.86640991819604,1.80808460825242,1.80808460825242,12644.5963289835,0.0,1.0
2000-09-12,4.0,4.125,4.0,4.125,7000,1.86640991819604,1.92473522813967,1.86640991819604,1.92473522813967,15002.0634411668,0.0,1.0
2000-09-13,4.0,4.0,4.0,4.0,1100,1.86640991819604,1.86640991819604,1.86640991819604,1.86640991819604,2357.46711218336,0.0,1.0
2000-09-14,4.0,4.0,4.0,4.0,6300,1.86640991819604,1.86640991819604,1.86640991819604,1.86640991819604,13501.8570970502,0.0,1.0
2000-09-15,4.125,4.25,4.125,4.125,3700,1.92473522813967,1.9830605380833,1.92473522813967,1.92473522813967,7929.66210461674,0.0,1.0
2000-09-18,4.063,4.25,4.063,4.25,2600,1.89580587440763,1.9830605380833,1.89580587440763,1.9830605380833,5572.19499243339,0.0,1.0
2000-09-19,4.0,4.0,4.0,4.0,15800,1.86640991819604,1.86640991819604,1.86640991819604,1.86640991819604,33861.8003386337,0.0,1.0
2000-09-20,4.0,4.0,4.0,4.0,400,1.86640991819604,1.86640991819604,1.86640991819604,1.86640991819604,857.260768066676,0.0,1.0
2000-09-21,4.0,4.0,3.938,3.938,7200,1.86640991819604,1.86640991819604,1.83748056446401,1.83748056446401,15430.6938252002,0.0,1.0
2000-09-22,3.938,3.938,3.875,3.875,1200,1.83748056446401,1.83748056446401,1.80808460825242,1.80808460825242,2571.78230420002,0.0,1.0
2000-09-25,3.938,3.938,3.875,3.938,4000,1.83748056446401,1.83748056446401,1.80808460825242,1.83748056446401,8572.60768066672,0.0,1.0
2000-09-26,3.938,3.938,3.938,3.938,400,1.83748056446401,1.83748056446401,1.83748056446401,1.83748056446401,857.260768066672,0.0,1.0
2000-09-27,3.94,3.94,3.94,3.94,0,1.8384137694231,1.8384137694231,1.8384137694231,1.8384137694231,0,0.0,1.0
2000-09-28,3.94,3.94,3.94,3.94,0,1.8384137694231,1.8384137694231,1.8384137694231,1.8384137694231,0,0.0,1.0
2000-09-29,3.875,3.938,3.875,3.875,3700,1.80808460825242,1.83748056446401,1.80808460825242,1.80808460825242,7929.66210461673,0.0,1.0
2000-10-02,3.875,3.875,3.875,3.875,6000,1.80808460825242,1.80808460825242,1.80808460825242,1.80808460825242,12858.9115210001,0.0,1.0
2000-10-03,3.688,3.75,3.688,3.75,8100,1.72082994457675,1.74975929830879,1.72082994457675,1.74975929830879,17359.5305533502,0.0,1.0
2000-10-04,3.625,3.625,3.625,3.625,1500,1.69143398836517,1.69143398836517,1.69143398836517,1.69143398836517,3214.72788025002,0.0,1.0
2000-10-05,3.75,3.75,3.75,3.75,10000,1.74975929830879,1.74975929830879,1.74975929830879,1.74975929830879,21431.5192016669,0.0,1.0
2000-10-06,3.75,3.75,3.75,3.75,0,1.74975929830879,1.74975929830879,1.74975929830879,1.74975929830879,0,0.0,1.0
2000-10-09,3.625,3.625,3.625,3.625,2400,1.69143398836517,1.69143398836517,1.69143398836517,1.69143398836517,5143.56460840003,0.0,1.0
2000-10-10,3.625,3.625,3.625,3.625,1700,1.69143398836517,1.69143398836517,1.69143398836517,1.69143398836517,3643.35826428336,0.0,1.0
2000-10-11,3.625,3.625,3.625,3.625,1000,1.69143398836517,1.69143398836517,1.69143398836517,1.69143398836517,2143.15192016668,0.0,1.0
2000-10-12,3.625,3.625,3.625,3.625,900,1.69143398836517,1.69143398836517,1.69143398836517,1.69143398836517,1928.83672815001,0.0,1.0
2000-10-13,3.75,3.75,3.625,3.625,6600,1.74975929830879,1.74975929830879,1.69143398836517,1.69143398836517,14144.8026731001,0.0,1.0
2000-10-16,3.625,3.75,3.625,3.625,8800,1.69143398836517,1.74975929830879,1.69143398836517,1.69143398836517,18859.7368974668,0.0,1.0
2000-10-17,3.62,3.62,3.62,3.62,0,1.68910097596742,1.68910097596742,1.68910097596742,1.68910097596742,0,0.0,1.0
2000-10-18,3.56,3.56,3.56,3.56,0,1.67976892637644,1.67976892637644,1.67976892637644,1.67976892637644,0,0.04,1.0
2000-10-19,3.563,3.563,3.563,3.563,2000,1.68118446198856,1.68118446198856,1.68118446198856,1.68118446198856,4238.67824210743,0.0,1.0
2000-10-20,3.625,3.625,3.625,3.625,1000,1.71043886463893,1.71043886463893,1.71043886463893,1.71043886463893,2119.33912105372,0.0,1.0
2000-10-23,3.625,3.75,3.625,3.75,3000,1.71043886463893,1.76941951514372,1.71043886463893,1.76941951514372,6358.01736316117,0.0,1.0
2000-10-24,3.62,3.62,3.62,3.62,0,1.70807963861874,1.70807963861874,1.70807963861874,1.70807963861874,0,0.0,1.0
2000-10-25,3.688,3.875,3.688,3.875,1800,1.74016511249335,1.82840016564851,1.74016511249335,1.82840016564851,3814.81041789669,0.0,1.0
2000-10-26,3.625,3.625,3.625,3.625,700,1.71043886463893,1.71043886463893,1.71043886463893,1.71043886463893,1483.53738473761,0.0,1.0
2000-10-27,3.62,3.62,3.62,3.62,0,1.70807963861874,1.70807963861874,1.70807963861874,1.70807963861874,0,0.0,1.0
2000-10-30,3.75,3.75,3.625,3.625,4400,1.76941951514372,1.76941951514372,1.71043886463893,1.71043886463893,9325.09213263639,0.0,1.0
2000-10-31,3.688,3.688,3.688,3.688,1100,1.74016511249335,1.74016511249335,1.74016511249335,1.74016511249335,2331.27303315909,0.0,1.0
2000-11-01,3.69,3.69,3.69,3.69,0,1.74110880290142,1.74110880290142,1.74110880290142,1.74110880290142,0,0.0,1.0
2000-11-02,3.69,3.69,3.69,3.69,0,1.74110880290142,1.74110880290142,1.74110880290142,1.74110880290142,0,0.0,1.0
2000-11-03,3.625,3.625,3.625,3.625,1400,1.71043886463893,1.71043886463893,1.71043886463893,1.71043886463893,2967.07476947521,0.0,1.0
2000-11-06,3.625,3.625,3.625,3.625,1800,1.71043886463893,1.71043886463893,1.71043886463893,1.71043886463893,3814.8104178967,0.0,1.0
2000-11-07,3.5,3.5,3.5,3.5,200,1.65145821413414,1.65145821413414,1.65145821413414,1.65145821413414,423.867824210745,0.0,1.0
2000-11-08,3.5,3.5,3.5,3.5,0,1.65145821413414,1.65145821413414,1.65145821413414,1.65145821413414,0,0.0,1.0
2000-11-09,3.5,3.5,3.5,3.5,0,1.65145821413414,1.65145821413414,1.65145821413414,1.65145821413414,0,0.0,1.0
2000-11-10,3.375,3.438,3.375,3.438,3400,1.59247756362935,1.62220381148376,1.59247756362935,1.62220381148376,7205.75301158266,0.0,1.0
2000-11-13,3.375,3.375,3.375,3.375,5400,1.59247756362935,1.59247756362935,1.59247756362935,1.59247756362935,11444.4312536901,0.0,1.0
2000-11-14,3.38,3.38,3.38,3.38,0,1.59483678964954,1.59483678964954,1.59483678964954,1.59483678964954,0,0.0,1.0
2000-11-15,3.438,3.438,3.25,3.375,2400,1.62220381148376,1.62220381148376,1.53349691312456,1.59247756362935,5086.41389052895,0.0,1.0
2000-11-16,3.313,3.313,3.063,3.313,4200,1.56322316097897,1.56322316097897,1.44526185996939,1.56322316097897,8901.22430842566,0.0,1.0
2000-11-17,3.25,3.25,3.25,3.25,5000,1.53349691312456,1.53349691312456,1.53349691312456,1.53349691312456,10596.6956052686,0.0,1.0
2000-11-20,3.438,3.438,3.25,3.25,1100,1.62220381148376,1.62220381148376,1.53349691312456,1.53349691312456,2331.2730331591,0.0,1.0
2000-11-21,3.25,3.313,3.25,3.25,8700,1.53349691312456,1.56322316097897,1.53349691312456,1.53349691312456,18438.2503531674,0.0,1.0
2000-11-22,3.188,3.188,3.188,3.188,500,1.50424251047418,1.50424251047418,1.50424251047418,1.50424251047418,1059.66956052686,0.0,1.0
2000-11-24,3.25,3.25,3.25,3.25,100,1.53349691312456,1.53349691312456,1.53349691312456,1.53349691312456,211.933912105372,0.0,1.0
2000-11-27,3.125,3.25,3.125,3.25,2800,1.47451626261977,1.53349691312456,1.47451626261977,1.53349691312456,5934.14953895042,0.0,1.0
2000-11-28,3.125,3.125,3.125,3.125,2700,1.47451626261977,1.47451626261977,1.47451626261977,1.47451626261977,5722.21562684504,0.0,1.0
2000-11-29,3.25,3.25,3.25,3.25,100,1.53349691312456,1.53349691312456,1.53349691312456,1.53349691312456,211.933912105372,0.0,1.0
2000-11-30,3.125,3.125,3.063,3.125,18600,1.47451626261977,1.47451626261977,1.44526185996939,1.47451626261977,39419.7076515992,0.0,1.0
2000-12-01,3.125,3.188,3.125,3.125,8300,1.47451626261977,1.50424251047418,1.47451626261977,1.47451626261977,17590.5147047459,0.0,1.0
2000-12-04,3.125,3.125,3.125,3.125,7000,1.47451626261977,1.47451626261977,1.47451626261977,1.47451626261977,14835.373847376,0.0,1.0
2000-12-05,3.188,3.188,3.188,3.188,600,1.50424251047418,1.50424251047418,1.50424251047418,1.50424251047418,1271.60347263224,0.0,1.0
2000-12-06,3.125,3.125,3.125,3.125,8000,1.47451626261977,1.47451626261977,1.47451626261977,1.47451626261977,16954.7129684298,0.0,1.0
2000-12-07,3.12,3.12,3.12,3.12,0,1.47215703659958,1.47215703659958,1.47215703659958,1.47215703659958,0,0.0,1.0
2000-12-08,3.125,3.125,3.125,3.125,1400,1.47451626261977,1.47451626261977,1.47451626261977,1.47451626261977,2967.07476947521,0.0,1.0
2000-12-11,3.25,3.25,3.188,3.25,6600,1.53349691312456,1.53349691312456,1.50424251047418,1.53349691312456,13987.6381989546,0.0,1.0
2000-12-12,3.125,3.125,3.125,3.125,2700,1.47451626261977,1.47451626261977,1.47451626261977,1.47451626261977,5722.21562684504,0.0,1.0
2000-12-13,3.25,3.375,3.125,3.125,6800,1.53349691312456,1.59247756362935,1.47451626261977,1.47451626261977,14411.5060231653,0.0,1.0
2000-12-14,3.125,3.125,3.125,3.125,800,1.47451626261977,1.47451626261977,1.47451626261977,1.47451626261977,1695.47129684298,0.0,1.0
2000-12-15,3.125,3.125,3.125,3.125,5400,1.47451626261977,1.47451626261977,1.47451626261977,1.47451626261977,11444.4312536901,0.0,1.0
2000-12-18,3.125,3.125,3.125,3.125,9300,1.47451626261977,1.47451626261977,1.47451626261977,1.47451626261977,19709.8538257996,0.0,1.0
2000-12-19,3.063,3.188,3.063,3.188,13600,1.44526185996939,1.50424251047418,1.44526185996939,1.50424251047418,28823.0120463307,0.0,1.0
2000-12-20,2.875,3.063,2.875,3.063,15500,1.35655496161019,1.44526185996939,1.35655496161019,1.44526185996939,32849.7563763326,0.0,1.0
2000-12-21,2.938,3.0,2.875,2.938,19500,1.3862812094646,1.41553561211498,1.35655496161019,1.3862812094646,41327.1128605476,0.0,1.0
2000-12-22,2.875,2.938,2.875,2.875,14100,1.35655496161019,1.3862812094646,1.35655496161019,1.35655496161019,29882.6816068574,0.0,1.0
2000-12-26,2.75,3.0,2.75,2.88,18800,1.2975743111054,1.41553561211498,1.2975743111054,1.35891418763038,39843.5754758099,0.0,1.0
2000-12-27,2.875,2.875,2.75,2.813,15800,1.35655496161019,1.35655496161019,1.2975743111054,1.32730055895981,33485.5581126487,0.0,1.0
2000-12-28,2.813,3.0,2.813,2.875,21500,1.32730055895981,1.41553561211498,1.32730055895981,1.35655496161019,45565.7911026551,0.0,1.0
2000-12-29,2.875,2.875,2.75,2.75,25200,1.35655496161019,1.35655496161019,1.2975743111054,1.2975743111054,53407.3458505537,0.0,1.0
2001-01-02,2.88,2.88,2.88,2.88,0,1.35891418763038,1.35891418763038,1.35891418763038,1.35891418763038,0,0.0,1.0
2001-01-03,2.875,2.875,2.75,2.75,4100,1.35655496161019,1.35655496161019,1.2975743111054,1.2975743111054,8689.29039632024,0.0,1.0
2001-01-04,2.875,2.875,2.875,2.875,6900,1.35655496161019,1.35655496161019,1.35655496161019,1.35655496161019,14623.4399352707,0.0,1.0
2001-01-05,2.813,2.875,2.813,2.875,4600,1.32730055895981,1.35655496161019,1.32730055895981,1.35655496161019,9748.95995684713,0.0,1.0
2001-01-08,2.75,2.875,2.75,2.813,7000,1.2975743111054,1.35655496161019,1.2975743111054,1.32730055895981,14835.373847376,0.0,1.0
2001-01-09,2.875,2.875,2.813,2.813,2200,1.35655496161019,1.35655496161019,1.32730055895981,1.32730055895981,4662.54606631818,0.0,1.0
2001-01-10,2.875,2.875,2.875,2.875,2200,1.35655496161019,1.35655496161019,1.35655496161019,1.35655496161019,4662.54606631818,0.0,1.0
2001-01-11,2.906,2.906,2.813,2.875,7600,1.37118216293538,1.37118216293538,1.32730055895981,1.35655496161019,16106.9773200082,0.0,1.0
2001-01-12,2.813,2.875,2.813,2.875,9900,1.32730055895981,1.35655496161019,1.32730055895981,1.35655496161019,20981.4572984319,0.0,1.0
2001-01-16,2.875,2.875,2.875,2.875,21400,1.35655496161019,1.35655496161019,1.35655496161019,1.35655496161019,45353.8571905496,0.0,1.0
2001-01-17,2.813,2.875,2.813,2.875,16100,1.32730055895981,1.35655496161019,1.32730055895981,1.35655496161019,34121.359848965,0.0,1.0
2001-01-18,2.75,2.875,2.75,2.875,6400,1.2975743111054,1.35655496161019,1.2975743111054,1.35655496161019,13563.7703747438,0.0,1.0
2001-01-19,2.875,2.875,2.813,2.875,14200,1.35655496161019,1.35655496161019,1.32730055895981,1.35655496161019,30094.6155189628,0.0,1.0
2001-01-22,2.875,2.875,2.813,2.875,1800,1.35655496161019,1.35655496161019,1.32730055895981,1.35655496161019,3814.81041789669,0.0,1.0
2001-01-23,2.88,2.88,2.88,2.88,0,1.35891418763038,1.35891418763038,1.35891418763038,1.35891418763038,0,0.0,1.0
2001-01-24,2.875,2.875,2.875,2.875,10500,1.37542876977172,1.37542876977172,1.37542876977172,1.37542876977172,21947.7014465898,0.04,1.0
2001-01-25,2.75,2.813,2.75,2.813,1900,1.31562751891208,1.34576734934534,1.31562751891208,1.34576734934534,3971.48883319244,0.0,1.0
2001-01-26,2.875,2.875,2.875,2.875,4400,1.37542876977172,1.37542876977172,1.37542876977172,1.37542876977172,9197.13203476144,0.0,1.0
2001-01-29,2.87,2.87,2.87,2.87,0,1.37303671973733,1.37303671973733,1.37303671973733,1.37303671973733,0,0.0,1.0
2001-01-30,2.87,2.87,2.75,2.75,5700,1.37303671973733,1.37303671973733,1.31562751891208,1.31562751891208,11914.4664995774,0.0,1.0
2001-01-31,2.87,2.87,2.75,2.75,17000,1.37303671973733,1.37303671973733,1.31562751891208,1.31562751891208,35534.3737706693,0.0,1.0
2001-02-01,2.87,2.87,2.86,2.86,14900,1.37303671973733,1.37303671973733,1.36825261966856,1.36825261966856,31144.8334813513,0.0,1.0
2001-02-02,2.87,2.87,2.87,2.87,100,1.37303671973733,1.37303671973733,1.37303671973733,1.37303671973733,209.025728062761,0.0,1.0
2001-02-05,2.87,2.87,2.87,2.87,0,1.37303671973733,1.37303671973733,1.37303671973733,1.37303671973733,0,0.0,1.0
2001-02-06,2.76,2.76,2.76,2.76,1800,1.32041161898085,1.32041161898085,1.32041161898085,1.32041161898085,3762.46310512968,0.0,1.0
2001-02-07,2.76,2.76,2.76,2.76,0,1.32041161898085,1.32041161898085,1.32041161898085,1.32041161898085,0,0.0,1.0
2001-02-08,2.85,2.86,2.85,2.86,2200,1.36346851959979,1.36825261966856,1.36346851959979,1.36825261966856,4598.56601738073,0.0,1.0
2001-02-09,2.87,2.87,2.87,2.87,1000,1.37303671973733,1.37303671973733,1.37303671973733,1.37303671973733,2090.25728062761,0.0,1.0
2001-02-12,2.87,2.87,2.87,2.87,2500,1.37303671973733,1.37303671973733,1.37303671973733,1.37303671973733,5225.64320156901,0.0,1.0
2001-02-13,2.87,2.87,2.87,2.87,9600,1.37303671973733,1.37303671973733,1.37303671973733,1.37303671973733,20066.469894025,0.0,1.0
2001-02-14,2.87,2.87,2.87,2.87,6500,1.37303671973733,1.37303671973733,1.37303671973733,1.37303671973733,13586.6723240794,0.0,1.0
2001-02-15,2.87,2.87,2.76,2.87,1900,1.37303671973733,1.37303671973733,1.32041161898085,1.37303671973733,3971.48883319245,0.0,1.0
2001-02-16,2.87,2.87,2.87,2.87,0,1.37303671973733,1.37303671973733,1.37303671973733,1.37303671973733,0,0.0,1.0
2001-02-20,2.87,2.87,2.87,2.87,800,1.37303671973733,1.37303671973733,1.37303671973733,1.37303671973733,1672.20582450208,0.0,1.0
2001-02-21,2.8,2.87,2.76,2.8,4700,1.33954801925594,1.37303671973733,1.32041161898085,1.33954801925594,9824.20921894969,0.0,1.0
2001-02-22,2.8,2.86,2.8,2.86,200,1.33954801925594,1.36825261966856,1.33954801925594,1.36825261966856,418.051456125519,0.0,1.0
2001-02-23,2.8,2.87,2.75,2.87,1000,1.33954801925594,1.37303671973733,1.31562751891208,1.37303671973733,2090.25728062759,0.0,1.0
2001-02-26,2.86,2.87,2.76,2.86,1800,1.36825261966856,1.37303671973733,1.32041161898085,1.36825261966856,3762.46310512969,0.0,1.0
2001-02-27,2.86,2.86,2.86,2.86,0,1.36825261966856,1.36825261966856,1.36825261966856,1.36825261966856,0,0.0,1.0
2001-02-28,2.76,2.77,2.76,2.77,400,1.32041161898085,1.32519571904962,1.32041161898085,1.32519571904962,836.102912251041,0.0,1.0
2001-03-01,2.76,2.76,2.76,2.76,0,1.32041161898085,1.32041161898085,1.32041161898085,1.32041161898085,0,0.0,1.0
2001-03-02,2.8,2.86,2.8,2.8,5900,1.33954801925594,1.36825261966856,1.33954801925594,1.33954801925594,12332.5179557028,0.0,1.0
2001-03-05,2.87,2.87,2.86,2.86,1900,1.37303671973733,1.37303671973733,1.36825261966856,1.36825261966856,3971.48883319245,0.0,1.0
2001-03-06,2.86,2.86,2.8,2.8,600,1.36825261966856,1.36825261966856,1.33954801925594,1.33954801925594,1254.15436837656,0.0,1.0
2001-03-07,2.86,2.86,2.86,2.86,800,1.36825261966856,1.36825261966856,1.36825261966856,1.36825261966856,1672.20582450208,0.0,1.0
2001-03-08,2.87,2.88,2.87,2.87,11200,1.37303671973733,1.37782081980611,1.37303671973733,1.37303671973733,23410.8815430292,0.0,1.0
2001-03-09,2.78,2.89,2.75,2.75,3000,1.32997981911839,1.38260491987488,1.31562751891208,1.31562751891208,6270.77184188281,0.0,1.0
2001-03-12,2.78,2.85,2.75,2.75,2700,1.32997981911839,1.36346851959979,1.31562751891208,1.31562751891208,5643.69465769453,0.0,1.0
2001-03-13,2.89,2.89,2.89,2.89,900,1.38260491987488,1.38260491987488,1.38260491987488,1.38260491987488,1881.23155256484,0.0,1.0
2001-03-14,2.76,2.8,2.75,2.75,5900,1.32041161898085,1.33954801925594,1.31562751891208,1.31562751891208,12332.5179557028,0.0,1.0
2001-03-15,2.85,2.85,2.77,2.77,3000,1.36346851959979,1.36346851959979,1.32519571904962,1.32519571904962,6270.77184188281,0.0,1.0
2001-03-16,2.89,2.89,2.89,2.89,1000,1.38260491987488,1.38260491987488,1.38260491987488,1.38260491987488,2090.25728062759,0.0,1.0
2001-03-19,2.89,2.89,2.89,2.89,0,1.38260491987488,1.38260491987488,1.38260491987488,1.38260491987488,0,0.0,1.0
2001-03-20,2.76,2.76,2.76,2.76,1200,1.32041161898085,1.32041161898085,1.32041161898085,1.32041161898085,2508.30873675312,0.0,1.0
2001-03-21,2.76,2.76,2.76,2.76,100,1.32041161898085,1.32041161898085,1.32041161898085,1.32041161898085,209.02572806276,0.0,1.0
2001-03-22,2.87,2.87,2.87,2.87,100,1.37303671973733,1.37303671973733,1.37303671973733,1.37303671973733,209.025728062761,0.0,1.0
2001-03-23,2.87,2.87,2.87,2.87,0,1.37303671973733,1.37303671973733,1.37303671973733,1.37303671973733,0,0.0,1.0
2001-03-26,2.88,2.88,2.88,2.88,200,1.37782081980611,1.37782081980611,1.37782081980611,1.37782081980611,418.051456125519,0.0,1.0
2001-03-27,2.76,2.89,2.76,2.85,8200,1.32041161898085,1.38260491987488,1.32041161898085,1.36346851959979,17140.1097011463,0.0,1.0
2001-03-28,2.76,2.76,2.76,2.76,700,1.32041161898085,1.32041161898085,1.32041161898085,1.32041161898085,1463.18009643932,0.0,1.0
2001-03-29,2.76,2.76,2.76,2.76,5800,1.32041161898085,1.32041161898085,1.32041161898085,1.32041161898085,12123.4922276401,0.0,1.0
2001-03-30,2.76,2.88,2.76,2.76,10000,1.32041161898085,1.37782081980611,1.32041161898085,1.32041161898085,20902.572806276,0.0,1.0
2001-04-02,2.75,2.76,2.75,2.76,4600,1.31562751891208,1.32041161898085,1.31562751891208,1.32041161898085,9615.18349088696,0.0,1.0
2001-04-03,2.75,2.75,2.75,2.75,900,1.31562751891208,1.31562751891208,1.31562751891208,1.31562751891208,1881.23155256484,0.0,1.0
2001-04-04,2.75,2.75,2.75,2.75,0,1.31562751891208,1.31562751891208,1.31562751891208,1.31562751891208,0,0.0,1.0
2001-04-05,2.75,2.85,2.68,2.68,15600,1.31562751891208,1.36346851959979,1.28213881843068,1.28213881843068,32608.0135777905,0.0,1.0
2001-04-06,2.66,2.76,2.66,2.76,1100,1.27257061829314,1.32041161898085,1.27257061829314,1.32041161898085,2299.28300869036,0.0,1.0
2001-04-09,2.66,2.66,2.66,2.66,0,1.27257061829314,1.27257061829314,1.27257061829314,1.27257061829314,0,0.0,1.0
2001-04-10,2.75,2.75,2.75,2.75,1000,1.31562751891208,1.31562751891208,1.31562751891208,1.31562751891208,2090.2572806276,0.0,1.0
2001-04-11,2.76,2.76,2.76,2.76,2800,1.32041161898085,1.32041161898085,1.32041161898085,1.32041161898085,5852.72038575728,0.0,1.0
2001-04-12,2.76,2.76,2.7,2.76,3600,1.32041161898085,1.32041161898085,1.29170701856822,1.32041161898085,7524.92621025936,0.0,1.0
2001-04-16,2.76,2.76,2.71,2.71,3200,1.32041161898085,1.32041161898085,1.29649111863699,1.29649111863699,6688.82329800832,0.0,1.0
2001-04-17,2.76,2.87,2.76,2.76,10300,1.32041161898085,1.37303671973733,1.32041161898085,1.32041161898085,21529.6499904643,0.0,1.0
2001-04-18,2.75,2.76,2.75,2.76,3500,1.31562751891208,1.32041161898085,1.31562751891208,1.32041161898085,7315.9004821966,0.0,1.0
2001-04-19,2.76,2.76,2.76,2.76,5200,1.32041161898085,1.32041161898085,1.32041161898085,1.32041161898085,10869.3378592635,0.0,1.0
2001-04-20,2.76,2.76,2.72,2.72,2600,1.32041161898085,1.32041161898085,1.30127521870577,1.30127521870577,5434.66892963176,0.0,1.0
2001-04-23,2.76,2.87,2.71,2.71,3400,1.32041161898085,1.37303671973733,1.29649111863699,1.29649111863699,7106.87475413384,0.0,1.0
2001-04-24,2.76,2.76,2.76,2.76,2100,1.32041161898085,1.32041161898085,1.32041161898085,1.32041161898085,4389.54028931796,0.0,1.0
2001-04-25,2.76,2.76,2.76,2.76,2900,1.33954801925594,1.33954801925594,1.33954801925594,1.33954801925594,5975.14974076545,0.04,1.0
2001-04-26,2.76,2.76,2.76,2.76,13000,1.33954801925594,1.33954801925594,1.33954801925594,1.33954801925594,26785.1540103279,0.0,1.0
2001-04-27,2.76,2.76,2.68,2.76,5600,1.33954801925594,1.33954801925594,1.30072054043692,1.33954801925594,11538.2201890643,0.0,1.0
2001-04-30,2.75,2.76,2.68,2.68,10300,1.33469458440356,1.33954801925594,1.30072054043692,1.30072054043692,21222.0835620291,0.0,1.0
2001-05-01,2.76,2.77,2.68,2.68,94200,1.33954801925594,1.34440145410831,1.30072054043692,1.30072054043692,194089.34675176,0.0,1.0
2001-05-02,2.87,2.87,2.76,2.76,48700,1.39293580263208,1.39293580263208,1.33954801925594,1.33954801925594,100341.307715613,0.0,1.0
2001-05-03,2.9,3.0,2.78,2.88,12900,1.40749610718921,1.45603045571297,1.34925488896069,1.39778923748445,26579.1143640946,0.0,1.0
2001-05-04,2.85,2.85,2.76,2.8,5900,1.38322893292733,1.38322893292733,1.33954801925594,1.35896175866544,12156.3391277642,0.0,1.0
2001-05-07,2.85,2.85,2.85,2.85,1700,1.38322893292733,1.38322893292733,1.38322893292733,1.38322893292733,3502.67398596595,0.0,1.0
2001-05-08,2.95,3.0,2.95,2.95,5300,1.43176328145109,1.45603045571297,1.43176328145109,1.43176328145109,10920.1012503645,0.0,1.0
2001-05-09,2.85,2.85,2.85,2.85,3000,1.38322893292733,1.38322893292733,1.38322893292733,1.38322893292733,6181.18938699874,0.0,1.0
2001-05-10,2.98,2.99,2.98,2.99,200,1.44632358600822,1.4511770208606,1.44632358600822,1.4511770208606,412.079292466584,0.0,1.0
2001-05-11,2.98,2.98,2.98,2.98,0,1.44632358600822,1.44632358600822,1.44632358600822,1.44632358600822,0,0.0,1.0
2001-05-14,2.9,3.0,2.9,3.0,3300,1.40749610718921,1.45603045571297,1.40749610718921,1.45603045571297,6799.30832569863,0.0,1.0
2001-05-15,3.05,3.05,3.0,3.0,6000,1.48029762997486,1.48029762997486,1.45603045571297,1.45603045571297,12362.3787739975,0.0,1.0
2001-05-16,3.04,3.1,3.04,3.1,2000,1.47544419512248,1.50456480423674,1.47544419512248,1.50456480423674,4120.79292466584,0.0,1.0
2001-05-17,3.08,3.08,3.08,3.08,100,1.49485793453199,1.49485793453199,1.49485793453199,1.49485793453199,206.039646233292,0.0,1.0
2001-05-18,3.0,3.08,3.0,3.08,1900,1.45603045571297,1.49485793453199,1.45603045571297,1.49485793453199,3914.75327843256,0.0,1.0
2001-05-21,3.0,3.0,3.0,3.0,9500,1.45603045571297,1.45603045571297,1.45603045571297,1.45603045571297,19573.7663921628,0.0,1.0
2001-05-22,3.1,3.1,3.01,3.05,13700,1.50456480423674,1.50456480423674,1.46088389056535,1.48029762997486,28227.431533961,0.0,1.0
2001-05-23,3.1,3.15,3.07,3.1,2000,1.50456480423674,1.52883197849862,1.49000449967961,1.50456480423674,4120.79292466584,0.0,1.0
2001-05-24,3.05,3.1,3.05,3.06,3400,1.48029762997486,1.50456480423674,1.48029762997486,1.48515106482723,7005.34797193191,0.0,1.0
2001-05-25,3.1,3.19,3.1,3.1,700,1.50456480423674,1.54824571790813,1.50456480423674,1.50456480423674,1442.27752363304,0.0,1.0
2001-05-29,3.0,3.18,3.0,3.15,2100,1.45603045571297,1.54339228305575,1.45603045571297,1.52883197849862,4326.83257089914,0.0,1.0
2001-05-30,3.1,3.15,3.1,3.15,6600,1.50456480423674,1.52883197849862,1.50456480423674,1.52883197849862,13598.6166513973,0.0,1.0
2001-05-31,3.22,3.22,3.22,3.22,300,1.56280602246526,1.56280602246526,1.56280602246526,1.56280602246526,618.118938699875,0.0,1.0
2001-06-01,3.15,3.2,3.15,3.2,1000,1.52883197849862,1.55309915276051,1.52883197849862,1.55309915276051,2060.39646233292,0.0,1.0
2001-06-04,3.1,3.1,3.1,3.1,400,1.50456480423674,1.50456480423674,1.50456480423674,1.50456480423674,824.158584933168,0.0,1.0
2001-06-05,3.25,3.25,3.1,3.11,2800,1.57736632702239,1.57736632702239,1.50456480423674,1.50941823908912,5769.11009453217,0.0,1.0
2001-06-06,3.16,3.25,3.15,3.25,4000,1.533685413351,1.57736632702239,1.52883197849862,1.57736632702239,8241.58584933167,0.0,1.0
2001-06-07,3.25,3.25,3.15,3.21,1200,1.57736632702239,1.57736632702239,1.52883197849862,1.55795258761288,2472.4757547995,0.0,1.0
2001-06-08,3.25,3.25,3.25,3.25,0,1.57736632702239,1.57736632702239,1.57736632702239,1.57736632702239,0,0.0,1.0
2001-06-11,3.49,3.49,3.25,3.25,6600,1.69384876347943,1.69384876347943,1.57736632702239,1.57736632702239,13598.6166513972,0.0,1.0
2001-06-12,3.34,3.49,3.34,3.49,2300,1.62104724069378,1.69384876347943,1.62104724069378,1.69384876347943,4738.91186336571,0.0,1.0
2001-06-13,3.34,3.34,3.34,3.34,0,1.62104724069378,1.62104724069378,1.62104724069378,1.62104724069378,0,0.0,1.0
2001-06-14,3.34,3.34,3.34,3.34,0,1.62104724069378,1.62104724069378,1.62104724069378,1.62104724069378,0,0.0,1.0
2001-06-15,3.26,3.4,3.26,3.4,2500,1.58221976187476,1.65016784980804,1.58221976187476,1.65016784980804,5150.99115583231,0.0,1.0
2001-06-18,3.26,3.27,3.25,3.25,2000,1.58221976187476,1.58707319672714,1.57736632702239,1.57736632702239,4120.79292466585,0.0,1.0
2001-06-19,3.26,3.26,3.26,3.26,0,1.58221976187476,1.58221976187476,1.58221976187476,1.58221976187476,0,0.0,1.0
2001-06-20,3.25,3.25,3.25,3.25,2200,1.57736632702239,1.57736632702239,1.57736632702239,1.57736632702239,4532.87221713242,0.0,1.0
2001-06-21,3.2,3.2,3.2,3.2,1600,1.55309915276051,1.55309915276051,1.55309915276051,1.55309915276051,3296.63433973266,0.0,1.0
2001-06-22,3.2,3.26,3.2,3.26,900,1.55309915276051,1.58221976187476,1.55309915276051,1.58221976187476,1854.35681609962,0.0,1.0
2001-06-25,3.26,3.26,3.26,3.26,200,1.58221976187476,1.58221976187476,1.58221976187476,1.58221976187476,412.079292466585,0.0,1.0
2001-06-26,3.26,3.26,3.26,3.26,0,1.58221976187476,1.58221976187476,1.58221976187476,1.58221976187476,0,0.0,1.0
2001-06-27,3.2,3.25,3.18,3.25,1800,1.55309915276051,1.57736632702239,1.54339228305575,1.57736632702239,3708.71363219924,0.0,1.0
2001-06-28,3.2,3.2,3.2,3.2,0,1.55309915276051,1.55309915276051,1.55309915276051,1.55309915276051,0,0.0,1.0
2001-06-29,3.15,3.15,3.15,3.15,500,1.52883197849862,1.52883197849862,1.52883197849862,1.52883197849862,1030.19823116646,0.0,1.0
2001-07-02,3.08,3.08,3.05,3.05,5900,1.49485793453199,1.49485793453199,1.48029762997486,1.48029762997486,12156.3391277642,0.0,1.0
2001-07-03,3.08,3.08,3.08,3.08,1000,1.49485793453199,1.49485793453199,1.49485793453199,1.49485793453199,2060.39646233291,0.0,1.0
2001-07-05,3.08,3.08,3.08,3.08,0,1.49485793453199,1.49485793453199,1.49485793453199,1.49485793453199,0,0.0,1.0
2001-07-06,3.1,3.2,3.1,3.2,1100,1.50456480423674,1.55309915276051,1.50456480423674,1.55309915276051,2266.43610856621,0.0,1.0
2001-07-09,3.15,3.2,3.11,3.11,900,1.52883197849862,1.55309915276051,1.50941823908912,1.50941823908912,1854.35681609963,0.0,1.0
2001-07-10,3.06,3.32,3.05,3.32,3800,1.48515106482723,1.61134037098902,1.48029762997486,1.61134037098902,7829.50655686511,0.0,1.0
2001-07-11,3.04,3.05,3.04,3.05,1400,1.47544419512248,1.48029762997486,1.47544419512248,1.48029762997486,2884.55504726609,0.0,1.0
2001-07-12,3.2,3.25,3.15,3.24,2000,1.55309915276051,1.57736632702239,1.52883197849862,1.57251289217001,4120.79292466583,0.0,1.0
2001-07-13,3.14,3.14,3.0,3.1,7300,1.52397854364625,1.52397854364625,1.45603045571297,1.50456480423674,15040.8941750303,0.0,1.0
2001-07-16,3.15,3.15,3.15,3.15,300,1.52883197849862,1.52883197849862,1.52883197849862,1.52883197849862,618.118938699877,0.0,1.0
2001-07-17,3.03,3.15,3.0,3.05,4200,1.4705907602701,1.52883197849862,1.45603045571297,1.48029762997486,8653.66514179828,0.0,1.0
2001-07-18,3.19,3.2,3.05,3.05,6800,1.56765945731764,1.57257375028728,1.49885935574257,1.49885935574257,13837.1888733516,0.04,1.0
2001-07-19,3.15,3.15,3.15,3.15,100,1.54800228543904,1.54800228543904,1.54800228543904,1.54800228543904,203.488071666936,0.0,1.0
2001-07-20,3.1,3.1,3.05,3.05,1600,1.52343082059081,1.52343082059081,1.49885935574257,1.49885935574257,3255.80914667096,0.0,1.0
2001-07-23,3.01,3.05,3.01,3.05,1400,1.47920218386398,1.49885935574257,1.47920218386398,1.49885935574257,2848.83300333709,0.0,1.0
2001-07-24,3.01,3.01,3.01,3.01,600,1.47920218386398,1.47920218386398,1.47920218386398,1.47920218386398,1220.92843000161,0.0,1.0
2001-07-25,3.1,3.15,3.01,3.01,2500,1.52343082059081,1.54800228543904,1.47920218386398,1.47920218386398,5087.20179167337,0.0,1.0
2001-07-26,3.13,3.13,3.05,3.05,800,1.53817369949975,1.53817369949975,1.49885935574257,1.49885935574257,1627.90457333548,0.0,1.0
2001-07-27,3.15,3.15,3.15,3.15,1000,1.54800228543904,1.54800228543904,1.54800228543904,1.54800228543904,2034.88071666936,0.0,1.0
2001-07-30,3.02,3.11,3.02,3.11,2100,1.48411647683362,1.52834511356045,1.48411647683362,1.52834511356045,4273.24950500565,0.0,1.0
2001-07-31,3.1,3.1,3.01,3.01,6300,1.52343082059081,1.52343082059081,1.47920218386398,1.47920218386398,12819.7485150169,0.0,1.0
2001-08-01,3.2,3.2,3.01,3.01,900,1.57257375028728,1.57257375028728,1.47920218386398,1.47920218386398,1831.39264500242,0.0,1.0
2001-08-02,3.1,3.2,3.1,3.2,1300,1.52343082059081,1.57257375028728,1.52343082059081,1.57257375028728,2645.34493167015,0.0,1.0
2001-08-03,3.19,3.2,3.19,3.2,1000,1.56765945731764,1.57257375028728,1.56765945731764,1.57257375028728,2034.88071666935,0.0,1.0
2001-08-06,3.05,3.11,3.05,3.06,1400,1.49885935574257,1.52834511356045,1.49885935574257,1.50377364871221,2848.83300333709,0.0,1.0
2001-08-07,3.02,3.05,3.02,3.05,4500,1.48411647683362,1.49885935574257,1.48411647683362,1.49885935574257,9156.96322501211,0.0,1.0
2001-08-08,3.12,3.12,3.02,3.12,2000,1.5332594065301,1.5332594065301,1.48411647683362,1.5332594065301,4069.76143333871,0.0,1.0
2001-08-09,3.1,3.14,3.05,3.06,4100,1.52343082059081,1.5430879924694,1.49885935574257,1.50377364871221,8343.01093834433,0.0,1.0
2001-08-10,3.02,3.1,3.02,3.1,3300,1.48411647683362,1.52343082059081,1.48411647683362,1.52343082059081,6715.10636500888,0.0,1.0
2001-08-13,3.18,3.18,3.04,3.04,4400,1.56274516434799,1.56274516434799,1.49394506277292,1.49394506277292,8953.47515334514,0.0,1.0
2001-08-14,3.02,3.15,3.02,3.15,22500,1.48411647683362,1.54800228543904,1.48411647683362,1.54800228543904,45784.8161250606,0.0,1.0
2001-08-15,2.93,3.01,2.81,3.01,12800,1.43988784010679,1.47920218386398,1.38091632447102,1.47920218386398,26046.4731733678,0.0,1.0
2001-08-16,2.77,2.91,2.74,2.85,8300,1.36125915259243,1.4300592541675,1.34651627368349,1.40057349634961,16889.5099483556,0.0,1.0
2001-08-17,2.8,2.8,2.77,2.77,1700,1.37600203150137,1.37600203150137,1.36125915259243,1.36125915259243,3459.29721833791,0.0,1.0
2001-08-20,2.8,2.8,2.8,2.8,700,1.37600203150137,1.37600203150137,1.37600203150137,1.37600203150137,1424.41650166855,0.0,1.0
2001-08-21,2.85,2.9,2.85,2.9,1200,1.40057349634961,1.42514496119785,1.40057349634961,1.42514496119785,2441.85686000323,0.0,1.0
2001-08-22,2.9,2.97,2.85,2.97,3600,1.42514496119785,1.45954501198538,1.40057349634961,1.45954501198538,7325.57058000968,0.0,1.0
2001-08-23,2.77,2.97,2.77,2.97,9500,1.36125915259243,1.45954501198538,1.36125915259243,1.45954501198538,19331.3668083589,0.0,1.0
2001-08-24,2.9,2.95,2.82,2.86,2600,1.42514496119785,1.44971642604609,1.38583061744067,1.40548778931926,5290.68986334032,0.0,1.0
2001-08-27,2.85,3.05,2.85,2.95,5100,1.40057349634961,1.49885935574257,1.40057349634961,1.44971642604609,10377.8916550137,0.0,1.0
2001-08-28,2.9,2.9,2.9,2.9,300,1.42514496119785,1.42514496119785,1.42514496119785,1.42514496119785,610.464215000806,0.0,1.0
2001-08-29,2.9,2.9,2.9,2.9,100,1.42514496119785,1.42514496119785,1.42514496119785,1.42514496119785,203.488071666935,0.0,1.0
2001-08-30,2.8,2.8,2.8,2.8,4000,1.37600203150137,1.37600203150137,1.37600203150137,1.37600203150137,8139.52286667743,0.0,1.0
2001-08-31,2.8,2.8,2.8,2.8,4400,1.37600203150137,1.37600203150137,1.37600203150137,1.37600203150137,8953.47515334517,0.0,1.0
2001-09-04,2.8,2.8,2.75,2.75,4900,1.37600203150137,1.37600203150137,1.35143056665313,1.35143056665313,9970.91551167985,0.0,1.0
2001-09-05,2.75,2.76,2.75,2.76,4300,1.35143056665313,1.35634485962278,1.35143056665313,1.35634485962278,8749.98708167825,0.0,1.0
2001-09-06,2.7,2.71,2.7,2.71,1100,1.3268591018049,1.33177339477454,1.3268591018049,1.33177339477454,2238.36878833628,0.0,1.0
2001-09-07,2.65,2.75,2.65,2.75,1600,1.30228763695666,1.35143056665313,1.30228763695666,1.35143056665313,3255.80914667096,0.0,1.0
2001-09-10,2.65,2.65,2.62,2.65,8200,1.30228763695666,1.30228763695666,1.28754475804771,1.30228763695666,16686.0218766887,0.0,1.0
2001-09-17,2.6,2.65,2.6,2.65,1400,1.27771617210842,1.30228763695666,1.27771617210842,1.30228763695666,2848.83300333709,0.0,1.0
2001-09-18,2.52,2.55,2.52,2.55,1800,1.23840182835124,1.25314470726018,1.23840182835124,1.25314470726018,3662.78529000482,0.0,1.0
2001-09-19,2.5,2.6,2.5,2.6,3300,1.22857324241194,1.27771617210842,1.22857324241194,1.27771617210842,6715.10636500887,0.0,1.0
2001-09-20,2.42,2.45,2.35,2.45,3100,1.18925889865476,1.2040017775637,1.15485884786722,1.2040017775637,6308.13022167498,0.0,1.0
2001-09-21,2.34,2.4,2.25,2.4,13700,1.14994455489758,1.17943031271546,1.10571591817075,1.17943031271546,27877.86581837,0.0,1.0
2001-09-24,2.35,2.37,2.25,2.37,5500,1.15485884786722,1.16468743380652,1.10571591817075,1.16468743380652,11191.8439416815,0.0,1.0
2001-09-25,2.3,2.33,2.21,2.3,41300,1.13028738301898,1.14503026192793,1.08605874629215,1.13028738301898,84040.5735984447,0.0,1.0
2001-09-26,2.27,2.27,2.27,2.27,600,1.11554450411004,1.11554450411004,1.11554450411004,1.11554450411004,1220.92843000161,0.0,1.0
2001-09-27,2.3,2.4,2.3,2.4,2200,1.13028738301898,1.17943031271546,1.13028738301898,1.17943031271546,4476.7375766726,0.0,1.0
2001-09-28,2.4,2.4,2.4,2.4,4200,1.17943031271546,1.17943031271546,1.17943031271546,1.17943031271546,8546.4990100113,0.0,1.0
2001-10-01,2.4,2.4,2.4,2.4,0,1.17943031271546,1.17943031271546,1.17943031271546,1.17943031271546,0,0.0,1.0
2001-10-02,2.4,2.4,2.4,2.4,0,1.17943031271546,1.17943031271546,1.17943031271546,1.17943031271546,0,0.0,1.0
2001-10-03,2.4,2.4,2.4,2.4,0,1.17943031271546,1.17943031271546,1.17943031271546,1.17943031271546,0,0.0,1.0
2001-10-04,2.43,2.44,2.36,2.44,5500,1.19417319162441,1.19908748459405,1.15977314083687,1.19908748459405,11191.8439416814,0.0,1.0
2001-10-05,2.3,2.3,2.3,2.3,1200,1.13028738301898,1.13028738301898,1.13028738301898,1.13028738301898,2441.85686000323,0.0,1.0
2001-10-08,2.3,2.3,2.3,2.3,0,1.13028738301898,1.13028738301898,1.13028738301898,1.13028738301898,0,0.0,1.0
2001-10-09,2.4,2.45,2.4,2.45,800,1.17943031271546,1.2040017775637,1.17943031271546,1.2040017775637,1627.90457333549,0.0,1.0
2001-10-10,2.4,2.41,2.4,2.41,3300,1.17943031271546,1.18434460568511,1.17943031271546,1.18434460568511,6715.10636500888,0.0,1.0
2001-10-11,2.37,2.45,2.35,2.35,10400,1.16468743380652,1.2040017775637,1.15485884786722,1.15485884786722,21162.7594533613,0.0,1.0
2001-10-12,2.45,2.45,2.44,2.44,2400,1.2040017775637,1.2040017775637,1.19908748459405,1.19908748459405,4883.71372000645,0.0,1.0
2001-10-15,2.37,2.44,2.35,2.37,3400,1.16468743380652,1.19908748459405,1.15485884786722,1.16468743380652,6918.5944366758,0.0,1.0
2001-10-16,2.35,2.35,2.35,2.35,500,1.15485884786722,1.15485884786722,1.15485884786722,1.15485884786722,1017.44035833468,0.0,1.0
2001-10-17,2.4,2.4,2.35,2.35,3800,1.19417319162441,1.19417319162441,1.16929458346556,1.16929458346556,7637.08318354915,0.03,1.0
2001-10-18,2.32,2.32,2.32,2.32,2000,1.15436741857026,1.15436741857026,1.15436741857026,1.15436741857026,4019.51746502588,0.0,1.0
2001-10-19,2.32,2.32,2.32,2.32,0,1.15436741857026,1.15436741857026,1.15436741857026,1.15436741857026,0,0.0,1.0
2001-10-22,2.32,2.32,2.32,2.32,0,1.15436741857026,1.15436741857026,1.15436741857026,1.15436741857026,0,0.0,1.0
2001-10-23,2.35,2.35,2.35,2.35,7500,1.16929458346556,1.16929458346556,1.16929458346556,1.16929458346556,15073.1904938471,0.0,1.0
2001-10-24,2.55,2.55,2.55,2.55,1000,1.26880901610093,1.26880901610093,1.26880901610093,1.26880901610093,2009.75873251294,0.0,1.0
2001-10-25,2.55,2.55,2.55,2.55,0,1.26880901610093,1.26880901610093,1.26880901610093,1.26880901610093,0,0.0,1.0
2001-10-26,2.55,2.55,2.55,2.55,0,1.26880901610093,1.26880901610093,1.26880901610093,1.26880901610093,0,0.0,1.0
2001-10-29,2.6,2.6,2.5,2.5,2200,1.29368762425977,1.29368762425977,1.24393040794209,1.24393040794209,4421.46921152848,0.0,1.0
2001-10-30,2.6,2.6,2.6,2.6,0,1.29368762425977,1.29368762425977,1.29368762425977,1.29368762425977,0,0.0,1.0
2001-10-31,2.68,2.68,2.51,2.53,12700,1.33349339731392,1.33349339731392,1.24890612957386,1.25885757283739,25523.9359029144,0.0,1.0
2001-11-01,2.68,2.68,2.68,2.68,0,1.33349339731392,1.33349339731392,1.33349339731392,1.33349339731392,0,0.0,1.0
2001-11-02,2.68,2.68,2.68,2.68,0,1.33349339731392,1.33349339731392,1.33349339731392,1.33349339731392,0,0.0,1.0
2001-11-05,2.51,2.69,2.51,2.58,3300,1.24890612957386,1.33846911894569,1.24890612957386,1.28373618099624,6632.2038172927,0.0,1.0
2001-11-06,2.5,2.5,2.5,2.5,500,1.24393040794209,1.24393040794209,1.24393040794209,1.24393040794209,1004.87936625647,0.0,1.0
2001-11-07,2.6,2.7,2.52,2.7,9900,1.29368762425977,1.34344484057746,1.25388185120563,1.34344484057746,19896.6114518782,0.0,1.0
2001-11-08,2.7,2.7,2.7,2.7,12000,1.34344484057746,1.34344484057746,1.34344484057746,1.34344484057746,24117.1047901552,0.0,1.0
2001-11-09,2.75,2.75,2.75,2.75,2000,1.3683234487363,1.3683234487363,1.3683234487363,1.3683234487363,4019.51746502588,0.0,1.0
2001-11-12,2.75,2.75,2.75,2.75,0,1.3683234487363,1.3683234487363,1.3683234487363,1.3683234487363,0,0.0,1.0
2001-11-13,2.7,2.7,2.7,2.7,6100,1.34344484057746,1.34344484057746,1.34344484057746,1.34344484057746,12259.5282683289,0.0,1.0
2001-11-14,2.7,2.7,2.51,2.51,300,1.34344484057746,1.34344484057746,1.24890612957386,1.24890612957386,602.927619753881,0.0,1.0
2001-11-15,2.7,2.7,2.7,2.7,3000,1.34344484057746,1.34344484057746,1.34344484057746,1.34344484057746,6029.27619753881,0.0,1.0
2001-11-16,2.6,2.61,2.6,2.61,1300,1.29368762425977,1.29866334589154,1.29368762425977,1.29866334589154,2612.68635226683,0.0,1.0
2001-11-19,2.6,2.6,2.52,2.52,3700,1.29368762425977,1.29368762425977,1.25388185120563,1.25388185120563,7436.1073102979,0.0,1.0
2001-11-20,2.74,2.74,2.74,2.74,100,1.36334772710453,1.36334772710453,1.36334772710453,1.36334772710453,200.975873251294,0.0,1.0
2001-11-21,2.61,2.61,2.51,2.61,3300,1.29866334589154,1.29866334589154,1.24890612957386,1.29866334589154,6632.20381729271,0.0,1.0
2001-11-23,2.7,2.7,2.51,2.7,1200,1.34344484057746,1.34344484057746,1.24890612957386,1.34344484057746,2411.71047901552,0.0,1.0
2001-11-26,2.75,2.75,2.6,2.6,1500,1.3683234487363,1.3683234487363,1.29368762425977,1.29368762425977,3014.63809876941,0.0,1.0
2001-11-27,2.6,2.68,2.6,2.61,1000,1.29368762425977,1.33349339731392,1.29368762425977,1.29866334589154,2009.75873251295,0.0,1.0
2001-11-28,2.6,2.7,2.52,2.7,4000,1.29368762425977,1.34344484057746,1.25388185120563,1.34344484057746,8039.03493005179,0.0,1.0
2001-11-29,2.52,2.52,2.52,2.52,2500,1.25388185120563,1.25388185120563,1.25388185120563,1.25388185120563,5024.39683128234,0.0,1.0
2001-11-30,2.56,2.6,2.56,2.6,5000,1.2737847377327,1.29368762425977,1.2737847377327,1.29368762425977,10048.7936625647,0.0,1.0
2001-12-03,2.56,2.56,2.56,2.56,0,1.2737847377327,1.2737847377327,1.2737847377327,1.2737847377327,0,0.0,1.0
2001-12-04,2.55,2.69,2.55,2.69,12300,1.26880901610093,1.33846911894569,1.26880901610093,1.33846911894569,24720.0324099092,0.0,1.0
2001-12-05,2.69,2.69,2.51,2.69,1100,1.33846911894569,1.33846911894569,1.24890612957386,1.33846911894569,2210.73460576423,0.0,1.0
2001-12-06,2.59,2.6,2.52,2.6,600,1.288711902628,1.29368762425977,1.25388185120563,1.29368762425977,1205.85523950777,0.0,1.0
2001-12-07,2.5,2.52,2.5,2.52,4300,1.24393040794209,1.25388185120563,1.24393040794209,1.25388185120563,8641.96254980564,0.0,1.0
2001-12-10,2.41,2.55,2.41,2.55,6500,1.19914891325617,1.26880901610093,1.19914891325617,1.26880901610093,13063.4317613342,0.0,1.0
2001-12-11,2.46,2.5,2.42,2.5,4800,1.22402752141502,1.24393040794209,1.20412463488794,1.24393040794209,9646.84191606209,0.0,1.0
2001-12-12,2.5,2.55,2.5,2.55,3700,1.24393040794209,1.26880901610093,1.24393040794209,1.26880901610093,7436.10731029788,0.0,1.0
2001-12-13,2.5,2.5,2.5,2.5,8400,1.24393040794209,1.24393040794209,1.24393040794209,1.24393040794209,16881.9733531087,0.0,1.0
2001-12-14,2.35,2.5,2.31,2.5,6200,1.16929458346556,1.24393040794209,1.14939169693849,1.24393040794209,12460.5041415803,0.0,1.0
2001-12-17,2.4,2.4,2.32,2.32,300,1.19417319162441,1.19417319162441,1.15436741857026,1.15436741857026,602.92761975388,0.0,1.0
2001-12-18,2.31,2.53,2.31,2.43,10700,1.14939169693849,1.25885757283739,1.14939169693849,1.20910035651971,21504.4184378885,0.0,1.0
2001-12-19,2.45,2.45,2.45,2.45,1000,1.21905179978325,1.21905179978325,1.21905179978325,1.21905179978325,2009.75873251294,0.0,1.0
2001-12-20,2.37,2.45,2.37,2.45,3700,1.1792460267291,1.21905179978325,1.1792460267291,1.21905179978325,7436.10731029789,0.0,1.0
2001-12-21,2.36,2.4,2.36,2.4,7200,1.17427030509733,1.19417319162441,1.17427030509733,1.19417319162441,14470.2628740932,0.0,1.0
2001-12-24,2.4,2.4,2.36,2.36,6400,1.19417319162441,1.19417319162441,1.17427030509733,1.17427030509733,12862.4558880828,0.0,1.0
2001-12-26,2.4,2.4,2.37,2.37,200,1.19417319162441,1.19417319162441,1.1792460267291,1.1792460267291,401.951746502587,0.0,1.0
2001-12-27,2.39,2.39,2.39,2.39,6100,1.18919746999264,1.18919746999264,1.18919746999264,1.18919746999264,12259.5282683289,0.0,1.0
2001-12-28,2.4,2.5,2.36,2.36,7300,1.19417319162441,1.24393040794209,1.17427030509733,1.17427030509733,14671.2387473444,0.0,1.0
2001-12-31,2.4,2.54,2.37,2.4,15900,1.19417319162441,1.26383329446916,1.1792460267291,1.19417319162441,31955.1638469557,0.0,1.0
2002-01-02,2.55,2.55,2.4,2.4,600,1.26880901610093,1.26880901610093,1.19417319162441,1.19417319162441,1205.85523950777,0.0,1.0
2002-01-03,2.55,2.55,2.4,2.55,1400,1.26880901610093,1.26880901610093,1.19417319162441,1.26880901610093,2813.66222551812,0.0,1.0
2002-01-04,2.55,2.55,2.55,2.55,4000,1.26880901610093,1.26880901610093,1.26880901610093,1.26880901610093,8039.03493005177,0.0,1.0
2002-01-07,2.5,2.6,2.5,2.6,7300,1.24393040794209,1.29368762425977,1.24393040794209,1.29368762425977,14671.2387473445,0.0,1.0
2002-01-08,2.51,2.6,2.51,2.6,1100,1.24890612957386,1.29368762425977,1.24890612957386,1.29368762425977,2210.73460576423,0.0,1.0
2002-01-09,2.6,2.6,2.55,2.55,1800,1.29368762425977,1.29368762425977,1.26880901610093,1.26880901610093,3617.5657185233,0.0,1.0
2002-01-10,2.65,2.69,2.55,2.55,1600,1.31856623241861,1.33846911894569,1.26880901610093,1.26880901610093,3215.61397202072,0.0,1.0
2002-01-11,2.55,2.55,2.55,2.55,1600,1.26880901610093,1.26880901610093,1.26880901610093,1.26880901610093,3215.61397202071,0.0,1.0
2002-01-14,2.51,2.51,2.51,2.51,1200,1.24890612957386,1.24890612957386,1.24890612957386,1.24890612957386,2411.71047901553,0.0,1.0
2002-01-15,2.68,2.68,2.68,2.68,500,1.33349339731392,1.33349339731392,1.33349339731392,1.33349339731392,1004.87936625647,0.0,1.0
2002-01-16,2.58,2.58,2.58,2.58,500,1.28373618099624,1.28373618099624,1.28373618099624,1.28373618099624,1004.87936625647,0.0,1.0
2002-01-17,2.58,2.58,2.58,2.58,1400,1.28373618099624,1.28373618099624,1.28373618099624,1.28373618099624,2813.66222551811,0.0,1.0
2002-01-18,2.52,2.52,2.52,2.52,100,1.25388185120563,1.25388185120563,1.25388185120563,1.25388185120563,200.975873251294,0.0,1.0
2002-01-22,2.6,2.6,2.51,2.51,6500,1.29368762425977,1.29368762425977,1.24890612957386,1.24890612957386,13063.4317613342,0.0,1.0
2002-01-23,2.5,2.55,2.5,2.55,1100,1.25885757283739,1.28403472429414,1.25885757283739,1.28403472429414,2184.52036142712,0.03,1.0
2002-01-24,2.51,2.52,2.51,2.52,2600,1.26389300312874,1.26892843342009,1.26389300312874,1.26892843342009,5163.41176337319,0.0,1.0
2002-01-25,2.51,2.51,2.51,2.51,0,1.26389300312874,1.26389300312874,1.26389300312874,1.26389300312874,0,0.0,1.0
2002-01-28,2.62,2.64,2.51,2.64,800,1.31928273633359,1.32935359691629,1.26389300312874,1.32935359691629,1588.7420810379,0.0,1.0
2002-01-29,2.55,2.56,2.51,2.51,1500,1.28403472429414,1.28907015458549,1.26389300312874,1.26389300312874,2978.89140194607,0.0,1.0
2002-01-30,2.45,2.59,2.45,2.47,3800,1.23368042138065,1.30417644545954,1.23368042138065,1.24375128196335,7546.52488493,0.0,1.0
2002-01-31,2.64,2.75,2.62,2.64,5800,1.32935359691629,1.38474333012113,1.31928273633359,1.32935359691629,11518.3800875248,0.0,1.0
2002-02-01,2.64,2.64,2.64,2.64,0,1.32935359691629,1.32935359691629,1.32935359691629,1.32935359691629,0,0.0,1.0
2002-02-04,2.42,2.6,2.42,2.6,12200,1.2185741305066,1.30921187575089,1.2185741305066,1.30921187575089,24228.3167358279,0.0,1.0
2002-02-05,2.39,2.42,2.36,2.41,7700,1.20346783963255,1.2185741305066,1.1883615487585,1.21353870021525,15291.6425299898,0.0,1.0
2002-02-06,2.39,2.41,2.37,2.4,5200,1.20346783963255,1.21353870021525,1.19339697904985,1.2085032699239,10326.8235267463,0.0,1.0
2002-02-07,2.42,2.42,2.42,2.42,400,1.2185741305066,1.2185741305066,1.2185741305066,1.2185741305066,794.371040518948,0.0,1.0
2002-02-08,2.4,2.41,2.4,2.4,700,1.2085032699239,1.21353870021525,1.2085032699239,1.2085032699239,1390.14932090816,0.0,1.0
2002-02-11,2.42,2.42,2.42,2.42,900,1.2185741305066,1.2185741305066,1.2185741305066,1.2185741305066,1787.33484116763,0.0,1.0
2002-02-12,2.36,2.4,2.36,2.4,2600,1.1883615487585,1.2085032699239,1.1883615487585,1.2085032699239,5163.41176337317,0.0,1.0
2002-02-13,2.46,2.46,2.46,2.46,1000,1.238715851672,1.238715851672,1.238715851672,1.238715851672,1985.92760129737,0.0,1.0
2002-02-14,2.45,2.5,2.35,2.37,24600,1.23368042138065,1.25885757283739,1.18332611846715,1.19339697904985,48853.8189919152,0.0,1.0
2002-02-15,2.45,2.45,2.45,2.45,2500,1.23368042138065,1.23368042138065,1.23368042138065,1.23368042138065,4964.81900324342,0.0,1.0
2002-02-19,2.49,2.49,2.41,2.49,800,1.25382214254604,1.25382214254604,1.21353870021525,1.25382214254604,1588.7420810379,0.0,1.0
2002-02-20,2.49,2.49,2.49,2.49,0,1.25382214254604,1.25382214254604,1.25382214254604,1.25382214254604,0,0.0,1.0
2002-02-21,2.41,2.5,2.41,2.5,900,1.21353870021525,1.25885757283739,1.21353870021525,1.25885757283739,1787.33484116763,0.0,1.0
2002-02-22,2.41,2.59,2.4,2.59,2700,1.21353870021525,1.30417644545954,1.2085032699239,1.30417644545954,5362.0045235029,0.0,1.0
2002-02-25,2.64,2.64,2.45,2.45,7100,1.32935359691629,1.32935359691629,1.23368042138065,1.23368042138065,14100.0859692113,0.0,1.0
2002-02-26,2.51,2.51,2.51,2.51,1400,1.26389300312874,1.26389300312874,1.26389300312874,1.26389300312874,2780.29864181633,0.0,1.0
2002-02-27,2.6,2.63,2.6,2.63,4800,1.30921187575089,1.32431816662494,1.30921187575089,1.32431816662494,9532.45248622739,0.0,1.0
2002-02-28,2.52,2.52,2.52,2.52,2000,1.26892843342009,1.26892843342009,1.26892843342009,1.26892843342009,3971.85520259476,0.0,1.0
2002-03-01,2.69,2.69,2.52,2.52,5400,1.35453074837304,1.35453074837304,1.26892843342009,1.26892843342009,10724.0090470058,0.0,1.0
2002-03-04,2.59,2.59,2.51,2.51,2100,1.30417644545954,1.30417644545954,1.26389300312874,1.26389300312874,4170.44796272449,0.0,1.0
2002-03-05,2.53,2.57,2.51,2.51,4200,1.27396386371144,1.29410558487684,1.26389300312874,1.26389300312874,8340.89592544899,0.0,1.0
2002-03-06,2.55,2.55,2.55,2.55,300,1.28403472429414,1.28403472429414,1.28403472429414,1.28403472429414,595.778280389213,0.0,1.0
2002-03-07,2.55,2.55,2.55,2.55,0,1.28403472429414,1.28403472429414,1.28403472429414,1.28403472429414,0,0.0,1.0
2002-03-08,2.51,2.6,2.51,2.51,4900,1.26389300312874,1.30921187575089,1.26389300312874,1.26389300312874,9731.04524635716,0.0,1.0
2002-03-11,2.56,2.56,2.56,2.56,2000,1.28907015458549,1.28907015458549,1.28907015458549,1.28907015458549,3971.85520259475,0.0,1.0
2002-03-12,2.51,2.59,2.51,2.59,4900,1.26389300312874,1.30417644545954,1.26389300312874,1.30417644545954,9731.04524635716,0.0,1.0
2002-03-13,2.6,2.6,2.51,2.51,4900,1.30921187575089,1.30921187575089,1.26389300312874,1.26389300312874,9731.04524635713,0.0,1.0
2002-03-14,2.52,2.52,2.52,2.52,600,1.26892843342009,1.26892843342009,1.26892843342009,1.26892843342009,1191.55656077843,0.0,1.0
2002-03-15,2.41,2.51,2.4,2.51,11700,1.21353870021525,1.26389300312874,1.2085032699239,1.26389300312874,23235.3529351792,0.0,1.0
2002-03-18,2.5,2.5,2.5,2.5,1000,1.25885757283739,1.25885757283739,1.25885757283739,1.25885757283739,1985.92760129738,0.0,1.0
2002-03-19,2.5,2.5,2.5,2.5,0,1.25885757283739,1.25885757283739,1.25885757283739,1.25885757283739,0,0.0,1.0
2002-03-20,2.5,2.5,2.5,2.5,1000,1.25885757283739,1.25885757283739,1.25885757283739,1.25885757283739,1985.92760129738,0.0,1.0
2002-03-21,2.55,2.55,2.55,2.55,400,1.28403472429414,1.28403472429414,1.28403472429414,1.28403472429414,794.371040518951,0.0,1.0
2002-03-22,2.55,2.55,2.5,2.5,2100,1.28403472429414,1.28403472429414,1.25885757283739,1.25885757283739,4170.44796272449,0.0,1.0
2002-03-25,2.55,2.55,2.55,2.55,0,1.28403472429414,1.28403472429414,1.28403472429414,1.28403472429414,0,0.0,1.0
2002-03-26,2.59,2.59,2.51,2.51,3200,1.30417644545954,1.30417644545954,1.26389300312874,1.26389300312874,6354.9683241516,0.0,1.0
2002-03-27,2.6,2.6,2.51,2.6,6700,1.30921187575089,1.30921187575089,1.26389300312874,1.30921187575089,13305.7149286924,0.0,1.0
2002-03-28,2.65,2.74,2.6,2.6,8100,1.33438902720764,1.37970789982978,1.30921187575089,1.30921187575089,16086.0135705087,0.0,1.0
2002-04-01,2.55,2.61,2.5,2.61,5300,1.28403472429414,1.31424730604224,1.25885757283739,1.31424730604224,10525.4162868761,0.0,1.0
2002-04-02,2.64,2.64,2.55,2.55,1800,1.32935359691629,1.32935359691629,1.28403472429414,1.28403472429414,3574.66968233527,0.0,1.0
2002-04-03,2.65,2.65,2.65,2.65,6000,1.33438902720764,1.33438902720764,1.33438902720764,1.33438902720764,11915.5656077842,0.0,1.0
2002-04-04,2.69,2.69,2.69,2.69,200,1.35453074837304,1.35453074837304,1.35453074837304,1.35453074837304,397.185520259474,0.0,1.0
2002-04-05,2.67,2.74,2.65,2.65,2800,1.34445988779034,1.37970789982978,1.33438902720764,1.33438902720764,5560.59728363263,0.0,1.0
2002-04-08,2.71,2.74,2.71,2.74,600,1.36460160895574,1.37970789982978,1.36460160895574,1.37970789982978,1191.55656077842,0.0,1.0
2002-04-09,2.7,2.7,2.7,2.7,200,1.35956617866439,1.35956617866439,1.35956617866439,1.35956617866439,397.185520259473,0.0,1.0
2002-04-10,2.75,2.75,2.75,2.75,5700,1.38474333012113,1.38474333012113,1.38474333012113,1.38474333012113,11319.7873273951,0.0,1.0
2002-04-11,2.71,2.87,2.71,2.75,4500,1.36460160895574,1.44516849361733,1.36460160895574,1.38474333012113,8936.67420583815,0.0,1.0
2002-04-12,2.8,2.8,2.76,2.8,2400,1.40992048157788,1.40992048157788,1.38977876041248,1.40992048157788,4766.2262431137,0.0,1.0
2002-04-15,2.82,2.85,2.75,2.85,2100,1.41999134216058,1.43509763303463,1.38474333012113,1.43509763303463,4170.44796272449,0.0,1.0
2002-04-16,2.85,2.85,2.71,2.8,5400,1.43509763303463,1.43509763303463,1.36460160895574,1.40992048157788,10724.0090470058,0.0,1.0
2002-04-17,2.72,2.75,2.72,2.75,8000,1.36963703924709,1.38474333012113,1.36963703924709,1.38474333012113,15887.4208103789,0.0,1.0
2002-04-18,2.72,2.72,2.72,2.72,0,1.36963703924709,1.36963703924709,1.36963703924709,1.36963703924709,0,0.0,1.0
2002-04-19,2.72,2.72,2.72,2.72,0,1.36963703924709,1.36963703924709,1.36963703924709,1.36963703924709,0,0.0,1.0
2002-04-22,2.65,2.72,2.65,2.72,1000,1.33438902720764,1.36963703924709,1.33438902720764,1.36963703924709,1985.92760129737,0.0,1.0
2002-04-23,2.67,2.67,2.66,2.66,1600,1.34445988779034,1.34445988779034,1.33942445749899,1.33942445749899,3177.48416207579,0.0,1.0
2002-04-24,2.66,2.66,2.66,2.66,0,1.34445988779034,1.34445988779034,1.34445988779034,1.34445988779034,0,0.01,1.0
2002-04-25,2.65,2.65,2.59,2.64,2000,1.33940552730992,1.33940552730992,1.30907936442743,1.33435116682951,3956.97934041275,0.0,1.0
2002-04-26,2.6,2.6,2.6,2.6,300,1.31413372490785,1.31413372490785,1.31413372490785,1.31413372490785,593.546901061911,0.0,1.0
2002-04-29,2.55,2.6,2.55,2.6,3800,1.28886192250577,1.31413372490785,1.28886192250577,1.31413372490785,7518.26074678424,0.0,1.0
2002-04-30,2.75,2.75,2.75,2.75,1600,1.38994913211407,1.38994913211407,1.38994913211407,1.38994913211407,3165.5834723302,0.0,1.0
2002-05-01,2.89,2.89,2.79,2.79,4500,1.46071017883988,1.46071017883988,1.41016657403573,1.41016657403573,8903.20351592866,0.0,1.0
2002-05-02,3.0,3.18,2.89,2.89,14200,1.51630814412444,1.60728663277191,1.46071017883988,1.46071017883988,28094.5533169305,0.0,1.0
2002-05-03,3.09,3.09,2.9,2.9,6600,1.56179738844817,1.56179738844817,1.46576453932029,1.46576453932029,13058.0318233621,0.0,1.0
2002-05-06,3.05,3.05,2.99,2.99,900,1.54157994652651,1.54157994652651,1.51125378364403,1.51125378364403,1780.64070318574,0.0,1.0
2002-05-07,3.0,3.01,3.0,3.01,1100,1.51630814412444,1.52136250460485,1.51630814412444,1.52136250460485,2176.33863722701,0.0,1.0
2002-05-08,2.98,2.98,2.86,2.9,4900,1.50619942316361,1.50619942316361,1.44554709739863,1.46576453932029,9694.59938401123,0.0,1.0
2002-05-09,2.86,2.88,2.86,2.88,1000,1.44554709739863,1.45565581835946,1.44554709739863,1.45565581835946,1978.48967020638,0.0,1.0
2002-05-10,2.86,2.86,2.86,2.86,0,1.44554709739863,1.44554709739863,1.44554709739863,1.44554709739863,0,0.0,1.0
2002-05-13,2.9,2.9,2.9,2.9,1500,1.46576453932029,1.46576453932029,1.46576453932029,1.46576453932029,2967.73450530956,0.0,1.0
2002-05-14,2.95,2.95,2.7,2.75,6700,1.49103634172237,1.49103634172237,1.364677329712,1.38994913211407,13255.8807903827,0.0,1.0
2002-05-15,2.95,2.95,2.95,2.95,4500,1.49103634172237,1.49103634172237,1.49103634172237,1.49103634172237,8903.20351592865,0.0,1.0
2002-05-16,2.95,2.95,2.85,2.85,1000,1.49103634172237,1.49103634172237,1.44049273691822,1.44049273691822,1978.48967020637,0.0,1.0
2002-05-17,2.9,2.95,2.9,2.95,2200,1.46576453932029,1.49103634172237,1.46576453932029,1.49103634172237,4352.67727445402,0.0,1.0
2002-05-20,2.8,2.8,2.8,2.8,300,1.41522093451614,1.41522093451614,1.41522093451614,1.41522093451614,593.546901061913,0.0,1.0
2002-05-21,2.8,2.8,2.8,2.8,0,1.41522093451614,1.41522093451614,1.41522093451614,1.41522093451614,0,0.0,1.0
2002-05-22,2.65,2.71,2.56,2.71,6500,1.33940552730992,1.36973169019241,1.29391628298619,1.36973169019241,12860.1828563414,0.0,1.0
2002-05-23,2.8,2.8,2.7,2.7,300,1.41522093451614,1.41522093451614,1.364677329712,1.364677329712,593.546901061913,0.0,1.0
2002-05-24,2.9,2.9,2.61,2.7,18900,1.46576453932029,1.46576453932029,1.31918808538826,1.364677329712,37393.4547669005,0.0,1.0
2002-05-28,2.9,3.1,2.8,2.9,5800,1.46576453932029,1.56685174892859,1.41522093451614,1.46576453932029,11475.240087197,0.0,1.0
2002-05-29,2.9,3.04,2.76,2.9,4300,1.46576453932029,1.5365255860461,1.39500349259448,1.46576453932029,8507.50558188741,0.0,1.0
2002-05-30,2.94,2.94,2.94,2.94,100,1.48598198124195,1.48598198124195,1.48598198124195,1.48598198124195,197.848967020637,0.0,1.0
2002-05-31,2.8,2.8,2.8,2.8,1300,1.41522093451614,1.41522093451614,1.41522093451614,1.41522093451614,2572.03657126829,0.0,1.0
2002-06-03,2.8,2.8,2.7,2.7,800,1.41522093451614,1.41522093451614,1.364677329712,1.364677329712,1582.7917361651,0.0,1.0
2002-06-04,2.71,2.71,2.71,2.71,100,1.36973169019241,1.36973169019241,1.36973169019241,1.36973169019241,197.848967020637,0.0,1.0
2002-06-05,2.94,2.94,2.76,2.9,3200,1.48598198124195,1.48598198124195,1.39500349259448,1.46576453932029,6331.1669446604,0.0,1.0
2002-06-06,2.7,2.84,2.61,2.84,6000,1.364677329712,1.4354383764378,1.31918808538826,1.4354383764378,11870.9380212382,0.0,1.0
2002-06-07,2.7,2.7,2.7,2.7,0,1.364677329712,1.364677329712,1.364677329712,1.364677329712,0,0.0,1.0
2002-06-10,2.69,2.69,2.69,2.69,200,1.35962296923158,1.35962296923158,1.35962296923158,1.35962296923158,395.697934041275,0.0,1.0
2002-06-11,2.75,2.85,2.6,2.67,4200,1.38994913211407,1.44049273691822,1.31413372490785,1.34951424827075,8309.65661486676,0.0,1.0
2002-06-12,2.6,2.6,2.6,2.6,100,1.31413372490785,1.31413372490785,1.31413372490785,1.31413372490785,197.848967020637,0.0,1.0
2002-06-13,2.61,2.87,2.61,2.85,2800,1.31918808538826,1.45060145787905,1.31918808538826,1.44049273691822,5539.77107657785,0.0,1.0
2002-06-14,2.61,2.61,2.61,2.61,200,1.31918808538826,1.31918808538826,1.31918808538826,1.31918808538826,395.697934041275,0.0,1.0
2002-06-17,2.84,2.84,2.65,2.66,1200,1.4354383764378,1.4354383764378,1.33940552730992,1.34445988779034,2374.18760424765,0.0,1.0
2002-06-18,2.94,2.94,2.86,2.86,4000,1.48598198124195,1.48598198124195,1.44554709739863,1.44554709739863,7913.9586808255,0.0,1.0
2002-06-19,2.89,2.89,2.74,2.85,6100,1.46071017883988,1.46071017883988,1.38489477163366,1.44049273691822,12068.7869882588,0.0,1.0
2002-06-20,2.7,2.75,2.67,2.75,3700,1.364677329712,1.38994913211407,1.34951424827075,1.38994913211407,7320.41177976356,0.0,1.0
2002-06-21,2.7,2.7,2.7,2.7,0,1.364677329712,1.364677329712,1.364677329712,1.364677329712,0,0.0,1.0
2002-06-24,2.75,2.78,2.66,2.78,1700,1.38994913211407,1.40511221355531,1.34445988779034,1.40511221355531,3363.43243935083,0.0,1.0
2002-06-25,2.75,2.75,2.74,2.74,3000,1.38994913211407,1.38994913211407,1.38489477163366,1.38489477163366,5935.46901061912,0.0,1.0
2002-06-26,2.75,2.75,2.75,2.75,0,1.38994913211407,1.38994913211407,1.38994913211407,1.38994913211407,0,0.0,1.0
2002-06-27,2.67,2.75,2.63,2.65,2700,1.34951424827075,1.38994913211407,1.32929680634909,1.33940552730992,5341.92210955721,0.0,1.0
2002-06-28,2.62,2.62,2.62,2.62,300,1.32424244586868,1.32424244586868,1.32424244586868,1.32424244586868,593.546901061911,0.0,1.0
2002-07-01,2.63,2.63,2.63,2.63,100,1.32929680634909,1.32929680634909,1.32929680634909,1.32929680634909,197.848967020638,0.0,1.0
2002-07-02,2.62,2.62,2.62,2.62,500,1.32424244586868,1.32424244586868,1.32424244586868,1.32424244586868,989.244835103185,0.0,1.0
2002-07-03,2.7,2.85,2.65,2.65,4200,1.364677329712,1.44049273691822,1.33940552730992,1.33940552730992,8309.65661486674,0.0,1.0
2002-07-05,2.75,2.75,2.61,2.61,4700,1.38994913211407,1.38994913211407,1.31918808538826,1.31918808538826,9298.90144996995,0.0,1.0
2002-07-08,2.65,2.65,2.65,2.65,500,1.33940552730992,1.33940552730992,1.33940552730992,1.33940552730992,989.244835103188,0.0,1.0
2002-07-09,2.62,2.63,2.62,2.63,1800,1.32424244586868,1.32929680634909,1.32424244586868,1.32929680634909,3561.28140637146,0.0,1.0
2002-07-10,2.83,2.83,2.62,2.63,7700,1.43038401595739,1.43038401595739,1.32424244586868,1.32929680634909,15234.3704605891,0.0,1.0
2002-07-11,2.83,2.83,2.7,2.7,1700,1.43038401595739,1.43038401595739,1.364677329712,1.364677329712,3363.43243935083,0.0,1.0
2002-07-12,2.73,2.73,2.71,2.71,400,1.37984041115324,1.37984041115324,1.36973169019241,1.36973169019241,791.395868082549,0.0,1.0
2002-07-15,2.62,2.63,2.62,2.63,4300,1.32424244586868,1.32929680634909,1.32424244586868,1.32929680634909,8507.50558188739,0.0,1.0
2002-07-16,2.62,2.62,2.62,2.62,0,1.32424244586868,1.32424244586868,1.32424244586868,1.32424244586868,0,0.0,1.0
2002-07-17,2.62,2.62,2.58,2.58,1100,1.33435116682951,1.33435116682951,1.31397939329013,1.31397939329013,2159.85122330862,0.02,1.0
2002-07-18,2.62,2.94,2.62,2.62,6900,1.33435116682951,1.49732535514456,1.33435116682951,1.33435116682951,13548.1576734813,0.0,1.0
2002-07-19,2.61,2.85,2.61,2.85,14900,1.32925822344466,1.45148886468095,1.32925822344466,1.45148886468095,29256.1665702714,0.0,1.0
2002-07-22,2.63,2.63,2.6,2.6,800,1.33944411021435,1.33944411021435,1.32416528005982,1.32416528005982,1570.800889679,0.0,1.0
2002-07-23,2.61,2.62,2.61,2.62,2200,1.32925822344466,1.33435116682951,1.32925822344466,1.33435116682951,4319.70244661725,0.0,1.0
2002-07-24,2.65,2.65,2.59,2.59,7300,1.34962999698404,1.34962999698404,1.31907233667497,1.31907233667497,14333.5581183209,0.0,1.0
2002-07-25,2.64,2.65,2.64,2.65,2000,1.3445370535992,1.34962999698404,1.3445370535992,1.34962999698404,3927.00222419749,0.0,1.0
2002-07-26,2.65,2.75,2.64,2.64,6300,1.34962999698404,1.4005594308325,1.3445370535992,1.3445370535992,12370.0570062221,0.0,1.0
2002-07-29,2.63,2.64,2.63,2.64,7600,1.33944411021435,1.3445370535992,1.33944411021435,1.3445370535992,14922.6084519505,0.0,1.0
2002-07-30,2.63,2.64,2.63,2.64,2600,1.33944411021435,1.3445370535992,1.33944411021435,1.3445370535992,5105.10289145676,0.0,1.0
2002-07-31,2.67,2.67,2.64,2.64,700,1.35981588375373,1.35981588375373,1.3445370535992,1.3445370535992,1374.45077846913,0.0,1.0
2002-08-01,2.64,2.65,2.63,2.63,8000,1.3445370535992,1.34962999698404,1.33944411021435,1.33944411021435,15708.00889679,0.0,1.0
2002-08-02,2.63,2.63,2.63,2.63,2500,1.33944411021435,1.33944411021435,1.33944411021435,1.33944411021435,4908.75278024688,0.0,1.0
2002-08-05,2.62,2.73,2.62,2.64,2800,1.33435116682951,1.39037354406281,1.33435116682951,1.3445370535992,5497.80311387648,0.0,1.0
2002-08-06,2.65,2.7,2.62,2.62,8300,1.34962999698404,1.37509471390827,1.33435116682951,1.33435116682951,16297.0592304197,0.0,1.0
2002-08-07,2.64,2.65,2.64,2.65,900,1.3445370535992,1.34962999698404,1.3445370535992,1.34962999698404,1767.15100088887,0.0,1.0
2002-08-08,2.65,2.65,2.64,2.64,500,1.34962999698404,1.34962999698404,1.3445370535992,1.3445370535992,981.750556049377,0.0,1.0
2002-08-09,2.67,2.75,2.65,2.7,2500,1.35981588375373,1.4005594308325,1.34962999698404,1.37509471390827,4908.75278024689,0.0,1.0
2002-08-12,2.67,2.77,2.67,2.67,3100,1.35981588375373,1.41074531760219,1.35981588375373,1.35981588375373,6086.85344750614,0.0,1.0
2002-08-13,2.66,2.86,2.66,2.66,5100,1.35472294036889,1.4565818080658,1.35472294036889,1.35472294036889,10013.8556717036,0.0,1.0
2002-08-14,2.66,2.66,2.62,2.66,8800,1.35472294036889,1.35472294036889,1.33435116682951,1.35472294036889,17278.809786469,0.0,1.0
2002-08-15,2.65,2.74,2.65,2.65,700,1.34962999698404,1.39546648744765,1.34962999698404,1.34962999698404,1374.45077846913,0.0,1.0
2002-08-16,2.68,2.85,2.68,2.85,4400,1.36490882713858,1.45148886468095,1.36490882713858,1.45148886468095,8639.40489323449,0.0,1.0
2002-08-19,2.88,2.88,2.68,2.68,8600,1.46676769483549,1.46676769483549,1.36490882713858,1.36490882713858,16886.1095640492,0.0,1.0
2002-08-20,2.8,2.8,2.78,2.78,1100,1.42602414775673,1.42602414775673,1.41583826098703,1.41583826098703,2159.85122330862,0.0,1.0
2002-08-21,2.76,2.76,2.76,2.76,500,1.40565237421734,1.40565237421734,1.40565237421734,1.40565237421734,981.750556049377,0.0,1.0
2002-08-22,2.76,2.77,2.76,2.76,3600,1.40565237421734,1.41074531760219,1.40565237421734,1.40565237421734,7068.60400355551,0.0,1.0
2002-08-23,2.76,2.76,2.76,2.76,500,1.40565237421734,1.40565237421734,1.40565237421734,1.40565237421734,981.750556049377,0.0,1.0
2002-08-26,2.76,2.87,2.76,2.87,1500,1.40565237421734,1.46167475145064,1.40565237421734,1.46167475145064,2945.25166814813,0.0,1.0
2002-08-27,2.76,2.76,2.76,2.76,4000,1.40565237421734,1.40565237421734,1.40565237421734,1.40565237421734,7854.00444839501,0.0,1.0
2002-08-28,2.76,2.76,2.76,2.76,500,1.40565237421734,1.40565237421734,1.40565237421734,1.40565237421734,981.750556049377,0.0,1.0
2002-08-29,2.71,2.76,2.71,2.76,9200,1.38018765729312,1.40565237421734,1.38018765729312,1.40565237421734,18064.2102313084,0.0,1.0
2002-08-30,2.66,2.7,2.66,2.7,29300,1.35472294036889,1.37509471390827,1.35472294036889,1.37509471390827,57530.5825844933,0.0,1.0
2002-09-03,2.66,2.66,2.66,2.66,400,1.35472294036889,1.35472294036889,1.35472294036889,1.35472294036889,785.400444839499,0.0,1.0
2002-09-04,2.66,2.67,2.66,2.67,1400,1.35472294036889,1.35981588375373,1.35472294036889,1.35981588375373,2748.90155693825,0.0,1.0
2002-09-05,2.66,2.66,2.66,2.66,500,1.35472294036889,1.35472294036889,1.35472294036889,1.35472294036889,981.750556049373,0.0,1.0
2002-09-06,2.66,2.66,2.66,2.66,1300,1.35472294036889,1.35472294036889,1.35472294036889,1.35472294036889,2552.55144572837,0.0,1.0
2002-09-09,2.65,2.66,2.65,2.66,1300,1.34962999698404,1.35472294036889,1.34962999698404,1.35472294036889,2552.55144572838,0.0,1.0
2002-09-10,2.65,2.66,2.65,2.66,5800,1.34962999698404,1.35472294036889,1.34962999698404,1.35472294036889,11388.3064501728,0.0,1.0
2002-09-11,2.66,2.66,2.66,2.66,300,1.35472294036889,1.35472294036889,1.35472294036889,1.35472294036889,589.050333629624,0.0,1.0
2002-09-12,2.66,2.705,2.66,2.66,900,1.35472294036889,1.37764118560069,1.35472294036889,1.35472294036889,1767.15100088887,0.0,1.0
2002-09-13,2.64,2.68,2.64,2.66,4400,1.3445370535992,1.36490882713858,1.3445370535992,1.35472294036889,8639.40489323448,0.0,1.0
2002-09-16,2.64,2.64,2.64,2.64,600,1.3445370535992,1.3445370535992,1.3445370535992,1.3445370535992,1178.10066725925,0.0,1.0
2002-09-17,2.64,2.64,2.64,2.64,500,1.3445370535992,1.3445370535992,1.3445370535992,1.3445370535992,981.750556049373,0.0,1.0
2002-09-18,2.54,2.63,2.54,2.63,12800,1.29360761975074,1.33944411021435,1.29360761975074,1.33944411021435,25132.8142348641,0.0,1.0
2002-09-19,2.55,2.55,2.55,2.55,900,1.29870056313559,1.29870056313559,1.29870056313559,1.29870056313559,1767.15100088887,0.0,1.0
2002-09-20,2.55,2.56,2.55,2.56,1200,1.29870056313559,1.30379350652043,1.29870056313559,1.30379350652043,2356.2013345185,0.0,1.0
2002-09-23,2.5,2.55,2.5,2.55,3000,1.27323584621136,1.29870056313559,1.27323584621136,1.29870056313559,5890.50333629625,0.0,1.0
2002-09-24,2.5,2.51,2.5,2.51,5800,1.27323584621136,1.27832878959621,1.27323584621136,1.27832878959621,11388.3064501728,0.0,1.0
2002-09-25,2.5,2.51,2.5,2.51,1700,1.27323584621136,1.27832878959621,1.27323584621136,1.27832878959621,3337.95189056788,0.0,1.0
2002-09-26,2.45,2.5,2.45,2.5,1000,1.24777112928713,1.27323584621136,1.24777112928713,1.27323584621136,1963.50111209876,0.0,1.0
2002-09-27,2.45,2.45,2.45,2.45,600,1.24777112928713,1.24777112928713,1.24777112928713,1.24777112928713,1178.10066725925,0.0,1.0
2002-09-30,2.37,2.4,2.36,2.4,1600,1.20702758220837,1.22230641236291,1.20193463882353,1.22230641236291,3141.601779358,0.0,1.0
2002-10-01,2.38,2.38,2.36,2.36,700,1.21212052559322,1.21212052559322,1.20193463882353,1.20193463882353,1374.45077846912,0.0,1.0
2002-10-02,2.4,2.4,2.38,2.38,1100,1.22230641236291,1.22230641236291,1.21212052559322,1.21212052559322,2159.85122330862,0.0,1.0
2002-10-03,2.34,2.39,2.34,2.39,1500,1.19174875205383,1.21721346897806,1.19174875205383,1.21721346897806,2945.25166814813,0.0,1.0
2002-10-04,2.41,2.45,2.35,2.35,1900,1.22739935574775,1.24777112928713,1.19684169543868,1.19684169543868,3730.65211298763,0.0,1.0
2002-10-07,2.39,2.39,2.39,2.39,900,1.21721346897806,1.21721346897806,1.21721346897806,1.21721346897806,1767.15100088888,0.0,1.0
2002-10-08,2.49,2.49,2.36,2.36,1400,1.26814290282652,1.26814290282652,1.20193463882353,1.20193463882353,2748.90155693824,0.0,1.0
2002-10-09,2.45,2.5,2.39,2.4,5100,1.24777112928713,1.27323584621136,1.21721346897806,1.22230641236291,10013.8556717037,0.0,1.0
2002-10-10,2.45,2.45,2.33,2.36,10000,1.24777112928713,1.24777112928713,1.18665580866899,1.20193463882353,19635.0111209876,0.0,1.0
2002-10-11,2.37,2.37,2.37,2.37,4500,1.20702758220837,1.20702758220837,1.20702758220837,1.20702758220837,8835.75500444438,0.0,1.0
2002-10-14,2.36,2.39,2.36,2.37,1100,1.20193463882353,1.21721346897806,1.20193463882353,1.20702758220837,2159.85122330862,0.0,1.0
2002-10-15,2.53,2.53,2.4,2.45,6100,1.2885146763659,1.2885146763659,1.22230641236291,1.24777112928713,11977.3567838024,0.0,1.0
2002-10-16,2.42,2.55,2.42,2.55,1900,1.24267818590229,1.30943362564084,1.24267818590229,1.30943362564084,3700.07299730739,0.02,1.0
2002-10-17,2.4,2.4,2.33,2.38,2900,1.2324081182502,1.2324081182502,1.19646288146791,1.22213805059812,5647.47983799552,0.0,1.0
2002-10-18,2.4,2.4,2.4,2.4,1400,1.2324081182502,1.2324081182502,1.2324081182502,1.2324081182502,2726.36957696335,0.0,1.0
2002-10-21,2.33,2.4,2.33,2.4,1600,1.19646288146791,1.2324081182502,1.19646288146791,1.2324081182502,3115.85094510096,0.0,1.0
2002-10-22,2.4,2.4,2.32,2.32,6300,1.2324081182502,1.2324081182502,1.19132784764186,1.19132784764186,12268.6630963351,0.0,1.0
2002-10-23,2.35,2.35,2.35,2.35,500,1.20673294911999,1.20673294911999,1.20673294911999,1.20673294911999,973.703420344053,0.0,1.0
2002-10-24,2.35,2.35,2.35,2.35,1500,1.20673294911999,1.20673294911999,1.20673294911999,1.20673294911999,2921.11026103216,0.0,1.0
2002-10-25,2.35,2.45,2.35,2.45,2200,1.20673294911999,1.25808328738042,1.20673294911999,1.25808328738042,4284.29504951383,0.0,1.0
2002-10-28,2.35,2.35,2.35,2.35,3100,1.20673294911999,1.20673294911999,1.20673294911999,1.20673294911999,6036.96120613313,0.0,1.0
2002-10-29,2.35,2.35,2.35,2.35,500,1.20673294911999,1.20673294911999,1.20673294911999,1.20673294911999,973.703420344053,0.0,1.0
2002-10-30,2.35,2.36,2.35,2.35,3200,1.20673294911999,1.21186798294603,1.20673294911999,1.20673294911999,6231.70189020194,0.0,1.0
2002-10-31,2.34,2.36,2.34,2.36,9100,1.20159791529395,1.21186798294603,1.20159791529395,1.21186798294603,17721.4022502617,0.0,1.0
2002-11-01,2.36,2.38,2.23,2.38,5900,1.21186798294603,1.22213805059812,1.14511254320748,1.22213805059812,11489.7003600598,0.0,1.0
2002-11-04,2.31,2.36,2.25,2.3,5600,1.18619281381582,1.21186798294603,1.15538261085957,1.18105777998978,10905.4783078534,0.0,1.0
2002-11-05,2.36,2.4,2.3,2.31,30000,1.21186798294603,1.2324081182502,1.18105777998978,1.18619281381582,58422.2052206433,0.0,1.0
2002-11-06,2.36,2.37,2.36,2.36,1200,1.21186798294603,1.21700301677208,1.21186798294603,1.21186798294603,2336.88820882573,0.0,1.0
2002-11-07,2.3,2.36,2.3,2.36,8800,1.18105777998978,1.21186798294603,1.18105777998978,1.21186798294603,17137.1801980553,0.0,1.0
2002-11-08,2.3,2.35,2.3,2.3,2800,1.18105777998978,1.20673294911999,1.18105777998978,1.18105777998978,5452.73915392668,0.0,1.0
2002-11-11,2.4,2.4,2.3,2.3,1900,1.2324081182502,1.2324081182502,1.18105777998978,1.18105777998978,3700.07299730741,0.0,1.0
2002-11-12,2.35,2.35,2.35,2.35,1300,1.20673294911999,1.20673294911999,1.20673294911999,1.20673294911999,2531.62889289454,0.0,1.0
2002-11-13,2.35,2.35,2.35,2.35,0,1.20673294911999,1.20673294911999,1.20673294911999,1.20673294911999,0,0.0,1.0
2002-11-14,2.4,2.4,2.4,2.4,4000,1.2324081182502,1.2324081182502,1.2324081182502,1.2324081182502,7789.62736275244,0.0,1.0
2002-11-15,2.4,2.4,2.4,2.4,0,1.2324081182502,1.2324081182502,1.2324081182502,1.2324081182502,0,0.0,1.0
2002-11-18,2.35,2.36,2.35,2.36,6400,1.20673294911999,1.21186798294603,1.20673294911999,1.21186798294603,12463.4037804039,0.0,1.0
2002-11-19,2.36,2.4,2.32,2.4,17300,1.21186798294603,1.2324081182502,1.19132784764186,1.2324081182502,33690.1383439043,0.0,1.0
2002-11-20,2.35,2.35,2.31,2.32,1300,1.20673294911999,1.20673294911999,1.18619281381582,1.19132784764186,2531.62889289454,0.0,1.0
2002-11-21,2.36,2.37,2.35,2.35,9300,1.21186798294603,1.21700301677208,1.20673294911999,1.20673294911999,18110.8836183994,0.0,1.0
2002-11-22,2.43,2.43,2.4,2.43,1700,1.24781321972833,1.24781321972833,1.2324081182502,1.24781321972833,3310.59162916978,0.0,1.0
2002-11-25,2.4,2.4,2.37,2.37,6700,1.2324081182502,1.2324081182502,1.21700301677208,1.21700301677208,13047.6258326103,0.0,1.0
2002-11-26,2.4,2.4,2.37,2.37,8100,1.2324081182502,1.2324081182502,1.21700301677208,1.21700301677208,15773.9954095737,0.0,1.0
2002-11-27,2.4,2.4,2.4,2.4,0,1.2324081182502,1.2324081182502,1.2324081182502,1.2324081182502,0,0.0,1.0
2002-11-29,2.4,2.4,2.4,2.4,0,1.2324081182502,1.2324081182502,1.2324081182502,1.2324081182502,0,0.0,1.0
2002-12-02,2.42,2.42,2.33,2.35,9200,1.24267818590229,1.24267818590229,1.19646288146791,1.20673294911999,17916.1429343305,0.0,1.0
2002-12-03,2.42,2.42,2.4,2.4,27400,1.24267818590229,1.24267818590229,1.2324081182502,1.2324081182502,53358.947434854,0.0,1.0
2002-12-04,2.4,2.45,2.38,2.45,1300,1.2324081182502,1.25808328738042,1.22213805059812,1.25808328738042,2531.62889289454,0.0,1.0
2002-12-05,2.4,2.4,2.4,2.4,5000,1.2324081182502,1.2324081182502,1.2324081182502,1.2324081182502,9737.03420344055,0.0,1.0
2002-12-06,2.4,2.4,2.4,2.4,0,1.2324081182502,1.2324081182502,1.2324081182502,1.2324081182502,0,0.0,1.0
2002-12-09,2.4,2.41,2.35,2.36,1500,1.2324081182502,1.23754315207625,1.20673294911999,1.21186798294603,2921.11026103216,0.0,1.0
2002-12-10,2.4,2.4,2.4,2.4,3500,1.2324081182502,1.2324081182502,1.2324081182502,1.2324081182502,6815.92394240838,0.0,1.0
2002-12-11,2.4,2.4,2.4,2.4,0,1.2324081182502,1.2324081182502,1.2324081182502,1.2324081182502,0,0.0,1.0
2002-12-12,2.4,2.43,2.36,2.36,4500,1.2324081182502,1.24781321972833,1.21186798294603,1.21186798294603,8763.33078309649,0.0,1.0
2002-12-13,2.39,2.39,2.39,2.39,1300,1.22727308442416,1.22727308442416,1.22727308442416,1.22727308442416,2531.62889289454,0.0,1.0
2002-12-16,2.36,2.36,2.36,2.36,100,1.21186798294603,1.21186798294603,1.21186798294603,1.21186798294603,194.740684068811,0.0,1.0
2002-12-17,2.45,2.45,2.38,2.38,2700,1.25808328738042,1.25808328738042,1.22213805059812,1.22213805059812,5257.99846985786,0.0,1.0
2002-12-18,2.36,2.45,2.36,2.45,9200,1.21186798294603,1.25808328738042,1.21186798294603,1.25808328738042,17916.1429343306,0.0,1.0
2002-12-19,2.36,2.36,2.36,2.36,0,1.21186798294603,1.21186798294603,1.21186798294603,1.21186798294603,0,0.0,1.0
2002-12-20,2.36,2.36,2.36,2.36,0,1.21186798294603,1.21186798294603,1.21186798294603,1.21186798294603,0,0.0,1.0
2002-12-23,2.36,2.36,2.36,2.36,400,1.21186798294603,1.21186798294603,1.21186798294603,1.21186798294603,778.962736275244,0.0,1.0
2002-12-24,2.48,2.48,2.4,2.4,3200,1.27348838885854,1.27348838885854,1.2324081182502,1.2324081182502,6231.70189020195,0.0,1.0
2002-12-26,2.49,2.49,2.48,2.48,1300,1.27862342268459,1.27862342268459,1.27348838885854,1.27348838885854,2531.62889289453,0.0,1.0
2002-12-27,2.49,2.49,2.49,2.49,0,1.27862342268459,1.27862342268459,1.27862342268459,1.27862342268459,0,0.0,1.0
2002-12-30,2.52,2.52,2.44,2.44,1800,1.29402852416271,1.29402852416271,1.25294825355437,1.25294825355437,3505.3323132386,0.0,1.0
2002-12-31,2.47,2.47,2.47,2.47,1000,1.2683533550325,1.2683533550325,1.2683533550325,1.2683533550325,1947.40684068811,0.0,1.0
2003-01-02,2.49,2.49,2.49,2.49,800,1.27862342268459,1.27862342268459,1.27862342268459,1.27862342268459,1557.92547255048,0.0,1.0
2003-01-03,2.49,2.49,2.49,2.49,0,1.27862342268459,1.27862342268459,1.27862342268459,1.27862342268459,0,0.0,1.0
2003-01-06,2.4,2.42,2.34,2.42,13000,1.2324081182502,1.24267818590229,1.20159791529395,1.24267818590229,25316.2889289454,0.0,1.0
2003-01-07,2.4,2.5,2.4,2.5,3400,1.2324081182502,1.28375845651063,1.2324081182502,1.28375845651063,6621.18325833957,0.0,1.0
2003-01-08,2.42,2.5,2.42,2.49,11000,1.24267818590229,1.28375845651063,1.24267818590229,1.27862342268459,21421.4752475691,0.0,1.0
2003-01-09,2.42,2.42,2.38,2.38,2700,1.24267818590229,1.24267818590229,1.22213805059812,1.22213805059812,5257.99846985787,0.0,1.0
2003-01-10,2.45,2.45,2.44,2.44,200,1.25808328738042,1.25808328738042,1.25294825355437,1.25294825355437,389.48136813762,0.0,1.0
2003-01-13,2.41,2.45,2.41,2.45,900,1.23754315207625,1.25808328738042,1.23754315207625,1.25808328738042,1752.66615661929,0.0,1.0
2003-01-14,2.42,2.49,2.41,2.41,9200,1.24267818590229,1.27862342268459,1.23754315207625,1.23754315207625,17916.1429343305,0.0,1.0
2003-01-15,2.5,2.5,2.42,2.42,5400,1.28375845651063,1.28375845651063,1.24267818590229,1.24267818590229,10515.9969397158,0.0,1.0
2003-01-16,2.46,2.5,2.46,2.5,1500,1.26321832120646,1.28375845651063,1.26321832120646,1.28375845651063,2921.11026103215,0.0,1.0
2003-01-17,2.54,2.55,2.53,2.53,4100,1.3042985918148,1.30943362564084,1.29916355798876,1.29916355798876,7984.36804682122,0.0,1.0
2003-01-21,2.54,2.54,2.54,2.54,0,1.3042985918148,1.3042985918148,1.3042985918148,1.3042985918148,0,0.0,1.0
2003-01-22,2.54,2.54,2.54,2.54,0,1.3042985918148,1.3042985918148,1.3042985918148,1.3042985918148,0,0.0,1.0
2003-01-23,2.54,2.54,2.54,2.54,0,1.3042985918148,1.3042985918148,1.3042985918148,1.3042985918148,0,0.0,1.0
2003-01-24,2.54,2.54,2.54,2.54,500,1.3042985918148,1.3042985918148,1.3042985918148,1.3042985918148,973.703420344051,0.0,1.0
2003-01-27,2.54,2.54,2.54,2.54,1400,1.3042985918148,1.3042985918148,1.3042985918148,1.3042985918148,2726.36957696334,0.0,1.0
2003-01-28,2.54,2.54,2.54,2.54,0,1.3042985918148,1.3042985918148,1.3042985918148,1.3042985918148,0,0.0,1.0
2003-01-29,2.51,2.51,2.51,2.51,0,1.3042985918148,1.3042985918148,1.3042985918148,1.3042985918148,0,0.03,1.0
2003-01-30,2.52,2.52,2.52,2.52,100,1.30949500054713,1.30949500054713,1.30949500054713,1.30949500054713,192.4405972491,0.0,1.0
2003-01-31,2.54,2.54,2.53,2.53,4400,1.31988781801179,1.31988781801179,1.31469140927946,1.31469140927946,8467.38627896039,0.0,1.0
2003-02-03,2.54,2.54,2.54,2.54,0,1.31988781801179,1.31988781801179,1.31988781801179,1.31988781801179,0,0.0,1.0
2003-02-04,2.54,2.54,2.54,2.54,0,1.31988781801179,1.31988781801179,1.31988781801179,1.31988781801179,0,0.0,1.0
2003-02-05,2.5,2.5,2.5,2.5,400,1.29910218308247,1.29910218308247,1.29910218308247,1.29910218308247,769.762388996399,0.0,1.0
2003-02-06,2.5,2.5,2.5,2.5,0,1.29910218308247,1.29910218308247,1.29910218308247,1.29910218308247,0,0.0,1.0
2003-02-07,2.42,2.51,2.42,2.51,600,1.25753091322383,1.3042985918148,1.25753091322383,1.3042985918148,1154.6435834946,0.0,1.0
2003-02-10,2.51,2.51,2.4,2.4,1500,1.3042985918148,1.3042985918148,1.24713809575917,1.24713809575917,2886.6089587365,0.0,1.0
2003-02-11,2.5,2.5,2.5,2.5,300,1.29910218308247,1.29910218308247,1.29910218308247,1.29910218308247,577.3217917473,0.0,1.0
2003-02-12,2.52,2.52,2.4,2.47,12100,1.30949500054713,1.30949500054713,1.24713809575917,1.28351295688548,23285.3122671411,0.0,1.0
2003-02-13,2.5,2.5,2.36,2.5,14100,1.29910218308247,1.29910218308247,1.22635246082985,1.29910218308247,27134.1242121231,0.0,1.0
2003-02-14,2.5,2.5,2.5,2.5,0,1.29910218308247,1.29910218308247,1.29910218308247,1.29910218308247,0,0.0,1.0
2003-02-18,2.34,2.48,2.34,2.48,3900,1.21595964336519,1.28870936561781,1.21595964336519,1.28870936561781,7505.18329271491,0.0,1.0
2003-02-19,2.34,2.39,2.34,2.39,3200,1.21595964336519,1.24194168702684,1.21595964336519,1.24194168702684,6158.0991119712,0.0,1.0
2003-02-20,2.4,2.4,2.35,2.35,1300,1.24713809575917,1.24713809575917,1.22115605209752,1.22115605209752,2501.7277642383,0.0,1.0
2003-02-21,2.55,2.55,2.45,2.45,1200,1.32508422674412,1.32508422674412,1.27312013942082,1.27312013942082,2309.2871669892,0.0,1.0
2003-02-24,2.47,2.47,2.47,2.47,1100,1.28351295688548,1.28351295688548,1.28351295688548,1.28351295688548,2116.8465697401,0.0,1.0
2003-02-25,2.52,2.52,2.52,2.52,100,1.30949500054713,1.30949500054713,1.30949500054713,1.30949500054713,192.4405972491,0.0,1.0
2003-02-26,2.55,2.63,2.55,2.55,800,1.32508422674412,1.36665549660276,1.32508422674412,1.32508422674412,1539.5247779928,0.0,1.0
2003-02-27,2.55,2.55,2.55,2.55,0,1.32508422674412,1.32508422674412,1.32508422674412,1.32508422674412,0,0.0,1.0
2003-02-28,2.41,2.63,2.41,2.63,1400,1.2523345044915,1.36665549660276,1.2523345044915,1.36665549660276,2694.1683614874,0.0,1.0
2003-03-03,2.53,2.53,2.48,2.48,700,1.31469140927946,1.31469140927946,1.28870936561781,1.28870936561781,1347.0841807437,0.0,1.0
2003-03-04,2.4,2.5,2.34,2.5,1900,1.24713809575917,1.29910218308247,1.21595964336519,1.29910218308247,3656.3713477329,0.0,1.0
2003-03-05,2.4,2.4,2.4,2.4,0,1.24713809575917,1.24713809575917,1.24713809575917,1.24713809575917,0,0.0,1.0
2003-03-06,2.4,2.4,2.36,2.4,1500,1.24713809575917,1.24713809575917,1.22635246082985,1.24713809575917,2886.6089587365,0.0,1.0
2003-03-07,2.4,2.4,2.4,2.4,0,1.24713809575917,1.24713809575917,1.24713809575917,1.24713809575917,0,0.0,1.0
2003-03-10,2.37,2.37,2.37,2.37,1400,1.23154886956218,1.23154886956218,1.23154886956218,1.23154886956218,2694.1683614874,0.0,1.0
2003-03-11,2.5,2.5,2.47,2.47,8000,1.29910218308247,1.29910218308247,1.28351295688548,1.28351295688548,15395.247779928,0.0,1.0
2003-03-12,2.47,2.47,2.38,2.46,4000,1.28351295688548,1.28351295688548,1.23674527829451,1.27831654815315,7697.623889964,0.0,1.0
2003-03-13,2.47,2.47,2.47,2.47,0,1.28351295688548,1.28351295688548,1.28351295688548,1.28351295688548,0,0.0,1.0
2003-03-14,2.4,2.42,2.37,2.42,1300,1.24713809575917,1.25753091322383,1.23154886956218,1.25753091322383,2501.7277642383,0.0,1.0
2003-03-17,2.36,2.37,2.36,2.37,1000,1.22635246082985,1.23154886956218,1.22635246082985,1.23154886956218,1924.405972491,0.0,1.0
2003-03-18,2.46,2.46,2.45,2.45,1500,1.27831654815315,1.27831654815315,1.27312013942082,1.27312013942082,2886.6089587365,0.0,1.0
2003-03-19,2.4,2.42,2.4,2.42,2900,1.24713809575917,1.25753091322383,1.24713809575917,1.25753091322383,5580.7773202239,0.0,1.0
2003-03-20,2.45,2.45,2.45,2.45,1700,1.27312013942082,1.27312013942082,1.27312013942082,1.27312013942082,3271.4901532347,0.0,1.0
2003-03-21,2.45,2.45,2.45,2.45,0,1.27312013942082,1.27312013942082,1.27312013942082,1.27312013942082,0,0.0,1.0
2003-03-24,2.4,2.4,2.4,2.4,1500,1.24713809575917,1.24713809575917,1.24713809575917,1.24713809575917,2886.6089587365,0.0,1.0
2003-03-25,2.41,2.41,2.41,2.41,1900,1.2523345044915,1.2523345044915,1.2523345044915,1.2523345044915,3656.3713477329,0.0,1.0
2003-03-26,2.41,2.41,2.41,2.41,0,1.2523345044915,1.2523345044915,1.2523345044915,1.2523345044915,0,0.0,1.0
2003-03-27,2.41,2.41,2.41,2.41,0,1.2523345044915,1.2523345044915,1.2523345044915,1.2523345044915,0,0.0,1.0
2003-03-28,2.45,2.45,2.44,2.44,2000,1.27312013942082,1.27312013942082,1.26792373068849,1.26792373068849,3848.811944982,0.0,1.0
2003-03-31,2.41,2.42,2.41,2.42,4600,1.2523345044915,1.25753091322383,1.2523345044915,1.25753091322383,8852.2674734586,0.0,1.0
2003-04-01,2.35,2.41,2.35,2.41,2900,1.22115605209752,1.2523345044915,1.22115605209752,1.2523345044915,5580.77732022391,0.0,1.0
2003-04-02,2.43,2.43,2.43,2.43,2000,1.26272732195616,1.26272732195616,1.26272732195616,1.26272732195616,3848.811944982,0.0,1.0
2003-04-03,2.38,2.38,2.38,2.38,400,1.23674527829451,1.23674527829451,1.23674527829451,1.23674527829451,769.7623889964,0.0,1.0
2003-04-04,2.36,2.38,2.35,2.38,1600,1.22635246082985,1.23674527829451,1.22115605209752,1.23674527829451,3079.0495559856,0.0,1.0
2003-04-07,2.41,2.41,2.41,2.41,200,1.2523345044915,1.2523345044915,1.2523345044915,1.2523345044915,384.8811944982,0.0,1.0
2003-04-08,2.41,2.41,2.41,2.41,0,1.2523345044915,1.2523345044915,1.2523345044915,1.2523345044915,0,0.0,1.0
2003-04-09,2.39,2.39,2.39,2.39,700,1.24194168702684,1.24194168702684,1.24194168702684,1.24194168702684,1347.0841807437,0.0,1.0
2003-04-10,2.39,2.39,2.39,2.39,0,1.24194168702684,1.24194168702684,1.24194168702684,1.24194168702684,0,0.0,1.0
2003-04-11,2.39,2.39,2.39,2.39,0,1.24194168702684,1.24194168702684,1.24194168702684,1.24194168702684,0,0.0,1.0
2003-04-14,2.39,2.39,2.39,2.39,0,1.24194168702684,1.24194168702684,1.24194168702684,1.24194168702684,0,0.0,1.0
2003-04-15,2.39,2.39,2.39,2.39,0,1.24194168702684,1.24194168702684,1.24194168702684,1.24194168702684,0,0.0,1.0
2003-04-16,2.39,2.43,2.39,2.43,4000,1.24194168702684,1.26272732195616,1.24194168702684,1.26272732195616,7697.623889964,0.0,1.0
2003-04-17,2.39,2.39,2.39,2.39,0,1.24194168702684,1.24194168702684,1.24194168702684,1.24194168702684,0,0.0,1.0
2003-04-21,2.43,2.43,2.43,2.43,200,1.26272732195616,1.26272732195616,1.26272732195616,1.26272732195616,384.8811944982,0.0,1.0
2003-04-22,2.43,2.43,2.43,2.43,0,1.26272732195616,1.26272732195616,1.26272732195616,1.26272732195616,0,0.0,1.0
2003-04-23,2.41,2.41,2.41,2.41,0,1.26272732195616,1.26272732195616,1.26272732195616,1.26272732195616,0,0.02,1.0
2003-04-24,2.41,2.41,2.41,2.41,0,1.26272732195616,1.26272732195616,1.26272732195616,1.26272732195616,0,0.0,1.0
2003-04-25,2.34,2.37,2.34,2.37,8800,1.22605059476241,1.24176919213116,1.22605059476241,1.24176919213116,16795.3917138227,0.0,1.0
2003-04-28,2.35,2.41,2.32,2.34,6000,1.23129012721866,1.26272732195616,1.21557152984991,1.22605059476241,11451.4034412428,0.0,1.0
2003-04-29,2.4,2.41,2.4,2.41,13400,1.25748778949991,1.26272732195616,1.25748778949991,1.26272732195616,25574.8010187755,0.0,1.0
2003-04-30,2.36,2.36,2.36,2.36,5700,1.23652965967491,1.23652965967491,1.23652965967491,1.23652965967491,10878.8332691806,0.0,1.0
2003-05-01,2.3,2.36,2.3,2.36,21500,1.20509246493741,1.23652965967491,1.20509246493741,1.23652965967491,41034.1956644533,0.0,1.0
2003-05-02,2.36,2.36,2.32,2.32,10000,1.23652965967491,1.23652965967491,1.21557152984991,1.21557152984991,19085.6724020713,0.0,1.0
2003-05-05,2.41,2.41,2.32,2.38,17300,1.26272732195616,1.26272732195616,1.21557152984991,1.24700872458741,33018.2132555832,0.0,1.0
2003-05-06,2.4,2.4,2.4,2.4,2300,1.25748778949991,1.25748778949991,1.25748778949991,1.25748778949991,4389.70465247638,0.0,1.0
2003-05-07,2.4,2.4,2.39,2.39,700,1.25748778949991,1.25748778949991,1.25224825704366,1.25224825704366,1335.99706814499,0.0,1.0
2003-05-08,2.4,2.4,2.4,2.4,4200,1.25748778949991,1.25748778949991,1.25748778949991,1.25748778949991,8015.98240886992,0.0,1.0
2003-05-09,2.44,2.44,2.43,2.43,8000,1.27844591932491,1.27844591932491,1.27320638686866,1.27320638686866,15268.537921657,0.0,1.0
2003-05-12,2.56,2.56,2.37,2.37,2200,1.3413203087999,1.3413203087999,1.24176919213116,1.24176919213116,4198.84792845569,0.0,1.0
2003-05-13,2.53,2.53,2.46,2.5,1200,1.32560171143116,1.32560171143116,1.28892498423741,1.30988311406241,2290.28068824854,0.0,1.0
2003-05-14,2.45,2.54,2.45,2.52,8700,1.28368545178116,1.33084124388741,1.28368545178116,1.32036217897491,16604.534989802,0.0,1.0
2003-05-15,2.4,2.45,2.38,2.45,3200,1.25748778949991,1.28368545178116,1.24700872458741,1.28368545178116,6107.4151686628,0.0,1.0
2003-05-16,2.5,2.5,2.5,2.5,1000,1.30988311406241,1.30988311406241,1.30988311406241,1.30988311406241,1908.56724020712,0.0,1.0
2003-05-19,2.45,2.45,2.4,2.4,300,1.28368545178116,1.28368545178116,1.25748778949991,1.25748778949991,572.570172062136,0.0,1.0
2003-05-20,2.47,2.47,2.47,2.47,100,1.29416451669366,1.29416451669366,1.29416451669366,1.29416451669366,190.856724020712,0.0,1.0
2003-05-21,2.5,2.5,2.5,2.5,300,1.30988311406241,1.30988311406241,1.30988311406241,1.30988311406241,572.570172062135,0.0,1.0
2003-05-22,2.46,2.46,2.46,2.46,800,1.28892498423741,1.28892498423741,1.28892498423741,1.28892498423741,1526.8537921657,0.0,1.0
2003-05-23,2.51,2.51,2.5,2.5,500,1.31512264651866,1.31512264651866,1.30988311406241,1.30988311406241,954.283620103559,0.0,1.0
2003-05-27,2.5,2.53,2.44,2.47,6400,1.30988311406241,1.32560171143116,1.27844591932491,1.29416451669366,12214.8303373256,0.0,1.0
2003-05-28,2.5,2.5,2.5,2.5,0,1.30988311406241,1.30988311406241,1.30988311406241,1.30988311406241,0,0.0,1.0
2003-05-29,2.5,2.5,2.5,2.5,1000,1.30988311406241,1.30988311406241,1.30988311406241,1.30988311406241,1908.56724020712,0.0,1.0
2003-05-30,2.5,2.5,2.44,2.5,4800,1.30988311406241,1.30988311406241,1.27844591932491,1.30988311406241,9161.12275299417,0.0,1.0
2003-06-02,2.48,2.56,2.48,2.55,6700,1.29940404914991,1.3413203087999,1.29940404914991,1.33608077634365,12787.4005093877,0.0,1.0
2003-06-03,2.44,2.5,2.43,2.47,8300,1.27844591932491,1.30988311406241,1.27320638686866,1.29416451669366,15841.1080937191,0.0,1.0
2003-06-04,2.49,2.49,2.48,2.49,4000,1.30464358160616,1.30464358160616,1.29940404914991,1.30464358160616,7634.26896082848,0.0,1.0
2003-06-05,2.36,2.44,2.36,2.44,2500,1.23652965967491,1.27844591932491,1.23652965967491,1.27844591932491,4771.41810051782,0.0,1.0
2003-06-06,2.48,2.48,2.45,2.45,2200,1.29940404914991,1.29940404914991,1.28368545178116,1.28368545178116,4198.84792845566,0.0,1.0
2003-06-09,2.43,2.43,2.35,2.39,13200,1.27320638686866,1.27320638686866,1.23129012721866,1.25224825704366,25193.087570734,0.0,1.0
2003-06-10,2.43,2.43,2.43,2.43,0,1.27320638686866,1.27320638686866,1.27320638686866,1.27320638686866,0,0.0,1.0
2003-06-11,2.35,2.45,2.34,2.38,14500,1.23129012721866,1.28368545178116,1.22605059476241,1.24700872458741,27674.2249830033,0.0,1.0
2003-06-12,2.36,2.4,2.35,2.35,4600,1.23652965967491,1.25748778949991,1.23129012721866,1.23129012721866,8779.40930495278,0.0,1.0
2003-06-13,2.45,2.45,2.43,2.43,200,1.28368545178116,1.28368545178116,1.27320638686866,1.27320638686866,381.713448041424,0.0,1.0
2003-06-16,2.43,2.44,2.43,2.43,4400,1.27320638686866,1.27844591932491,1.27320638686866,1.27320638686866,8397.69585691134,0.0,1.0
2003-06-17,2.5,2.58,2.37,2.37,12500,1.30988311406241,1.3517993737124,1.24176919213116,1.24176919213116,23857.090502589,0.0,1.0
2003-06-18,2.61,2.74,2.59,2.59,8800,1.36751797108115,1.4356318930124,1.35703890616865,1.35703890616865,16795.3917138227,0.0,1.0
2003-06-19,2.56,2.75,2.4,2.61,17900,1.3413203087999,1.44087142546865,1.25748778949991,1.36751797108115,34163.3535997076,0.0,1.0
2003-06-20,2.58,2.6,2.56,2.57,2100,1.3517993737124,1.3622784386249,1.3413203087999,1.34655984125615,4007.99120443497,0.0,1.0
2003-06-23,2.61,2.68,2.61,2.68,4500,1.36751797108115,1.4041946982749,1.36751797108115,1.4041946982749,8588.55258093207,0.0,1.0
2003-06-24,2.57,2.57,2.57,2.57,1900,1.34655984125615,1.34655984125615,1.34655984125615,1.34655984125615,3626.27775639355,0.0,1.0
2003-06-25,2.74,2.74,2.61,2.73,10700,1.4356318930124,1.4356318930124,1.36751797108115,1.43039236055615,20421.6694702162,0.0,1.0
2003-06-26,2.65,2.65,2.61,2.61,5200,1.38847610090615,1.38847610090615,1.36751797108115,1.36751797108115,9924.54964907705,0.0,1.0
2003-06-27,2.7,2.7,2.69,2.69,3600,1.4146737631874,1.4146737631874,1.40943423073115,1.40943423073115,6870.84206474564,0.0,1.0
2003-06-30,2.7,2.7,2.7,2.7,200,1.4146737631874,1.4146737631874,1.4146737631874,1.4146737631874,381.713448041424,0.0,1.0
2003-07-01,2.63,2.73,2.63,2.73,3300,1.37799703599365,1.43039236055615,1.37799703599365,1.43039236055615,6298.27189268352,0.0,1.0
2003-07-02,2.78,2.78,2.64,2.64,4700,1.4565900228374,1.4565900228374,1.3832365684499,1.3832365684499,8970.26602897346,0.0,1.0
2003-07-03,2.78,2.78,2.78,2.78,200,1.4565900228374,1.4565900228374,1.4565900228374,1.4565900228374,381.713448041424,0.0,1.0
2003-07-07,2.76,2.76,2.7,2.7,900,1.4461109579249,1.4461109579249,1.4146737631874,1.4146737631874,1717.71051618641,0.0,1.0
2003-07-08,2.75,2.88,2.75,2.78,22700,1.44087142546865,1.50898534739989,1.44087142546865,1.4565900228374,43324.4763527016,0.0,1.0
2003-07-09,2.75,2.86,2.75,2.86,3400,1.44087142546865,1.49850628248739,1.44087142546865,1.49850628248739,6489.12861670421,0.0,1.0
2003-07-10,2.75,2.75,2.75,2.75,0,1.44087142546865,1.44087142546865,1.44087142546865,1.44087142546865,0,0.0,1.0
2003-07-11,2.72,2.76,2.72,2.76,2000,1.4251528280999,1.4461109579249,1.4251528280999,1.4461109579249,3817.13448041424,0.0,1.0
2003-07-14,2.75,2.76,2.71,2.75,7400,1.44087142546865,1.4461109579249,1.41991329564365,1.44087142546865,14123.3975775327,0.0,1.0
2003-07-15,2.76,2.76,2.7,2.7,5100,1.4461109579249,1.4461109579249,1.4146737631874,1.4146737631874,9733.69292505631,0.0,1.0
2003-07-16,2.75,2.8,2.67,2.76,7400,1.44087142546865,1.4670690877499,1.39895516581865,1.4461109579249,14123.3975775327,0.0,1.0
2003-07-17,2.75,2.79,2.7,2.75,3900,1.44087142546865,1.46182955529365,1.4146737631874,1.44087142546865,7443.41223680777,0.0,1.0
2003-07-18,2.8,2.81,2.78,2.8,10600,1.4670690877499,1.47230862020615,1.4565900228374,1.4670690877499,20230.8127461954,0.0,1.0
2003-07-21,2.75,2.81,2.75,2.81,1200,1.44087142546865,1.47230862020615,1.44087142546865,1.47230862020615,2290.28068824854,0.0,1.0
2003-07-22,2.73,2.81,2.73,2.74,3200,1.43039236055615,1.47230862020615,1.43039236055615,1.4356318930124,6107.41516866279,0.0,1.0
2003-07-23,2.53,2.63,2.53,2.63,10100,1.3413203087999,1.39433692179595,1.3413203087999,1.39433692179595,19050.6323003956,0.03,1.0
2003-07-24,2.56,2.69,2.53,2.57,16000,1.35722529269872,1.42614688959357,1.3413203087999,1.36252695399832,30179.2194857751,0.0,1.0
2003-07-25,2.55,2.57,2.55,2.56,9400,1.35192363139911,1.36252695399832,1.35192363139911,1.35722529269872,17730.2914478929,0.0,1.0
2003-07-28,2.54,2.6,2.54,2.6,5100,1.34662197009951,1.37843193789714,1.34662197009951,1.37843193789714,9619.62621109082,0.0,1.0
2003-07-29,2.6,2.6,2.58,2.58,2600,1.37843193789714,1.37843193789714,1.36782861529793,1.36782861529793,4904.12316643844,0.0,1.0
2003-07-30,2.6,2.61,2.6,2.6,8800,1.37843193789714,1.38373359919674,1.37843193789714,1.37843193789714,16598.5707171763,0.0,1.0
2003-07-31,2.6,2.6,2.6,2.6,0,1.37843193789714,1.37843193789714,1.37843193789714,1.37843193789714,0,0.0,1.0
2003-08-01,2.69,2.7,2.68,2.68,3000,1.42614688959357,1.43144855089318,1.42084522829397,1.42084522829397,5658.60365358285,0.0,1.0
2003-08-04,2.69,2.69,2.69,2.69,1200,1.42614688959357,1.42614688959357,1.42614688959357,1.42614688959357,2263.44146143314,0.0,1.0
2003-08-05,2.62,2.7,2.62,2.7,4700,1.38903526049634,1.43144855089318,1.38903526049634,1.43144855089318,8865.14572394647,0.0,1.0
2003-08-06,2.68,2.7,2.68,2.7,1200,1.42084522829397,1.43144855089318,1.42084522829397,1.43144855089318,2263.44146143314,0.0,1.0
2003-08-07,2.68,2.68,2.68,2.68,0,1.42084522829397,1.42084522829397,1.42084522829397,1.42084522829397,0,0.0,1.0
2003-08-08,2.65,2.65,2.63,2.63,2400,1.40494024439516,1.40494024439516,1.39433692179595,1.39433692179595,4526.88292286626,0.0,1.0
2003-08-11,2.7,2.7,2.64,2.64,1100,1.43144855089318,1.43144855089318,1.39963858309555,1.39963858309555,2074.82133964704,0.0,1.0
2003-08-12,2.64,2.65,2.64,2.65,5300,1.39963858309555,1.40494024439516,1.39963858309555,1.40494024439516,9996.86645466303,0.0,1.0
2003-08-13,2.63,2.66,2.63,2.64,700,1.39433692179595,1.41024190569476,1.39433692179595,1.39963858309555,1320.34085250266,0.0,1.0
2003-08-14,2.69,2.69,2.68,2.68,2000,1.42614688959357,1.42614688959357,1.42084522829397,1.42084522829397,3772.4024357219,0.0,1.0
2003-08-15,2.69,2.69,2.69,2.69,3000,1.42614688959357,1.42614688959357,1.42614688959357,1.42614688959357,5658.60365358285,0.0,1.0
2003-08-18,2.81,2.88,2.65,2.66,31100,1.48976682518883,1.52687845428606,1.40494024439516,1.41024190569476,58660.8578754753,0.0,1.0
2003-08-19,2.9,2.93,2.8,2.88,17100,1.53748177688527,1.55338676078408,1.48446516388922,1.52687845428606,32254.0408254221,0.0,1.0
2003-08-20,3.19,3.25,2.85,2.85,19200,1.69122995457379,1.72303992237142,1.51097347038724,1.51097347038724,36215.0633829302,0.0,1.0
2003-08-21,3.31,3.44,3.24,3.25,16800,1.75484989016905,1.8237714870639,1.71773826107181,1.72303992237142,31688.1804600638,0.0,1.0
2003-08-22,3.3,3.47,3.3,3.32,24500,1.74954822886944,1.83967647096271,1.74954822886944,1.76015155146865,46211.9298375932,0.0,1.0
2003-08-25,3.28,3.64,3.2,3.46,22200,1.73894490627023,1.92980471305599,1.6965316158734,1.83437480966311,41873.667036513,0.0,1.0
2003-08-26,3.1,3.3,2.75,3.3,25500,1.64351500287735,1.74954822886944,1.4579568573912,1.74954822886944,48098.1310554542,0.0,1.0
2003-08-27,3.1,3.1,3.1,3.1,1000,1.64351500287735,1.64351500287735,1.64351500287735,1.64351500287735,1886.20121786095,0.0,1.0
2003-08-28,3.05,3.05,2.9,3.0,7000,1.61700669637933,1.61700669637933,1.53748177688527,1.59049838988131,13203.4085250266,0.0,1.0
2003-08-29,3.15,3.15,2.95,3.0,7800,1.67002330937538,1.67002330937538,1.56399008338329,1.59049838988131,14712.3694993153,0.0,1.0
2003-09-02,3.02,3.15,3.02,3.14,5900,1.60110171248052,1.67002330937538,1.60110171248052,1.66472164807577,11128.5871853796,0.0,1.0
2003-09-03,3.1,3.45,2.95,2.95,44400,1.64351500287735,1.82907314836351,1.56399008338329,1.56399008338329,83747.3340730262,0.0,1.0
2003-09-04,3.17,3.17,3.11,3.16,4000,1.68062663197458,1.68062663197458,1.64881666417696,1.67532497067498,7544.8048714438,0.0,1.0
2003-09-05,3.09,3.14,3.01,3.03,8600,1.63821334157775,1.66472164807577,1.59580005118091,1.60640337378012,16221.3304736041,0.0,1.0
2003-09-08,3.18,3.19,3.1,3.1,8000,1.68592829327419,1.69122995457379,1.64351500287735,1.64351500287735,15089.6097428876,0.0,1.0
2003-09-09,3.06,3.15,2.97,3.15,9000,1.62230835767894,1.67002330937538,1.5745934059825,1.67002330937538,16975.8109607485,0.0,1.0
2003-09-10,3.12,3.12,3.05,3.1,2100,1.65411832547656,1.65411832547656,1.61700669637933,1.64351500287735,3961.02255750799,0.0,1.0
2003-09-11,3.13,3.13,3.13,3.13,1500,1.65941998677617,1.65941998677617,1.65941998677617,1.65941998677617,2829.30182679141,0.0,1.0
2003-09-12,3.19,3.19,3.03,3.12,4400,1.69122995457379,1.69122995457379,1.60640337378012,1.65411832547656,8299.28535858817,0.0,1.0
2003-09-15,3.18,3.19,3.09,3.09,2400,1.68592829327419,1.69122995457379,1.63821334157775,1.63821334157775,4526.88292286627,0.0,1.0
2003-09-16,3.2,3.21,3.15,3.19,22700,1.6965316158734,1.701833277173,1.67002330937538,1.69122995457379,42816.7676454434,0.0,1.0
2003-09-17,3.2,3.2,3.1,3.18,14300,1.6965316158734,1.6965316158734,1.64351500287735,1.68592829327419,26972.6774154115,0.0,1.0
2003-09-18,3.2,3.2,3.2,3.2,9600,1.6965316158734,1.6965316158734,1.6965316158734,1.6965316158734,18107.5316914651,0.0,1.0
2003-09-19,3.2,3.2,3.2,3.2,9300,1.6965316158734,1.6965316158734,1.6965316158734,1.6965316158734,17541.6713261068,0.0,1.0
2003-09-22,3.01,3.16,3.0,3.12,7600,1.59580005118091,1.67532497067498,1.59049838988131,1.65411832547656,14335.1292557432,0.0,1.0
2003-09-23,3.09,3.15,3.05,3.05,6700,1.63821334157775,1.67002330937538,1.61700669637933,1.61700669637933,12637.5481596683,0.0,1.0
2003-09-24,3.13,3.13,3.0,3.09,1900,1.65941998677617,1.65941998677617,1.59049838988131,1.63821334157775,3583.78231393579,0.0,1.0
2003-09-25,3.0,3.1,3.0,3.1,8500,1.59049838988131,1.64351500287735,1.59049838988131,1.64351500287735,16032.710351818,0.0,1.0
2003-09-26,2.96,3.05,2.96,3.0,3700,1.56929174468289,1.61700669637933,1.56929174468289,1.59049838988131,6978.94450608551,0.0,1.0
2003-09-29,3.0,3.0,3.0,3.0,3000,1.59049838988131,1.59049838988131,1.59049838988131,1.59049838988131,5658.60365358284,0.0,1.0
2003-09-30,3.11,3.11,3.06,3.06,2200,1.64881666417696,1.64881666417696,1.62230835767894,1.62230835767894,4149.64267929408,0.0,1.0
2003-10-01,3.08,3.13,3.08,3.13,6200,1.63291168027814,1.65941998677617,1.63291168027814,1.65941998677617,11694.4475507379,0.0,1.0
2003-10-02,3.08,3.08,3.08,3.08,800,1.63291168027814,1.63291168027814,1.63291168027814,1.63291168027814,1508.96097428876,0.0,1.0
2003-10-03,3.01,3.15,3.01,3.13,9500,1.59580005118091,1.67002330937538,1.59580005118091,1.65941998677617,17918.911569679,0.0,1.0
2003-10-06,3.13,3.13,3.0,3.0,10900,1.65941998677617,1.65941998677617,1.59049838988131,1.59049838988131,20559.5932746843,0.0,1.0
2003-10-07,3.11,3.2,3.05,3.2,7300,1.64881666417696,1.6965316158734,1.61700669637933,1.6965316158734,13769.2688903849,0.0,1.0
2003-10-08,3.11,3.11,3.11,3.11,0,1.64881666417696,1.64881666417696,1.64881666417696,1.64881666417696,0,0.0,1.0
2003-10-09,3.15,3.15,3.0,3.0,3800,1.67002330937538,1.67002330937538,1.59049838988131,1.59049838988131,7167.56462787157,0.0,1.0
2003-10-10,3.0,3.15,2.95,3.15,7300,1.59049838988131,1.67002330937538,1.56399008338329,1.67002330937538,13769.2688903849,0.0,1.0
2003-10-13,2.99,3.01,2.98,3.01,2700,1.58519672858171,1.59580005118091,1.5798950672821,1.59580005118091,5092.74328822454,0.0,1.0
2003-10-14,3.05,3.15,3.05,3.05,4600,1.61700669637933,1.67002330937538,1.61700669637933,1.61700669637933,8676.52560216036,0.0,1.0
2003-10-15,3.15,3.15,3.06,3.06,4800,1.67002330937538,1.67002330937538,1.62230835767894,1.62230835767894,9053.76584573251,0.0,1.0
2003-10-16,3.14,3.15,3.14,3.15,2000,1.66472164807577,1.67002330937538,1.66472164807577,1.67002330937538,3772.40243572189,0.0,1.0
2003-10-17,3.06,3.06,3.06,3.06,7500,1.62230835767894,1.62230835767894,1.62230835767894,1.62230835767894,14146.5091339571,0.0,1.0
2003-10-20,3.05,3.05,3.01,3.01,1600,1.61700669637933,1.61700669637933,1.59580005118091,1.59580005118091,3017.92194857752,0.0,1.0
2003-10-21,3.1,3.1,3.04,3.05,24400,1.64351500287735,1.64351500287735,1.61170503507973,1.61700669637933,46023.3097158072,0.0,1.0
2003-10-22,3.07,3.07,3.07,3.07,0,1.64351500287735,1.64351500287735,1.64351500287735,1.64351500287735,0,0.03,1.0
2003-10-23,3.1,3.1,3.0,3.0,2700,1.65957541007159,1.65957541007159,1.60604071942412,1.60604071942412,5043.45867575788,0.0,1.0
2003-10-24,3.0,3.15,3.0,3.15,2100,1.60604071942412,1.68634275539533,1.60604071942412,1.68634275539533,3922.69008114502,0.0,1.0
2003-10-27,3.01,3.15,3.01,3.05,5000,1.61139418848887,1.68634275539533,1.61139418848887,1.63280806474786,9339.73828844049,0.0,1.0
2003-10-28,3.05,3.13,3.05,3.05,4400,1.63280806474786,1.67563581726584,1.63280806474786,1.63280806474786,8218.96969382763,0.0,1.0
2003-10-29,3.05,3.05,3.05,3.05,0,1.63280806474786,1.63280806474786,1.63280806474786,1.63280806474786,0,0.0,1.0
2003-10-30,2.92,3.1,2.92,3.05,11900,1.56321296690615,1.65957541007159,1.56321296690615,1.63280806474786,22228.5771264883,0.0,1.0
2003-10-31,2.89,3.01,2.88,3.01,11900,1.54715255971191,1.61139418848887,1.54179909064716,1.61139418848887,22228.5771264883,0.0,1.0
2003-11-03,2.92,2.95,2.9,2.9,2300,1.56321296690615,1.57927337410039,1.55250602877665,1.55250602877665,4296.27961268262,0.0,1.0
2003-11-04,2.96,2.96,2.95,2.96,10400,1.58462684316514,1.58462684316514,1.57927337410039,1.58462684316514,19426.6556399562,0.0,1.0
2003-11-05,3.18,3.2,3.01,3.01,3100,1.70240316258957,1.71311010071907,1.61139418848887,1.61139418848887,5790.63773883311,0.0,1.0
2003-11-06,3.02,3.19,2.98,3.19,21500,1.61674765755362,1.70775663165432,1.59533378129463,1.70775663165432,40160.8746402941,0.0,1.0
2003-11-07,3.08,3.1,3.05,3.05,2500,1.6488684719421,1.65957541007159,1.63280806474786,1.63280806474786,4669.86914422025,0.0,1.0
2003-11-10,3.05,3.05,3.05,3.05,1100,1.63280806474786,1.63280806474786,1.63280806474786,1.63280806474786,2054.74242345691,0.0,1.0
2003-11-11,3.07,3.07,3.07,3.07,200,1.64351500287735,1.64351500287735,1.64351500287735,1.64351500287735,373.58953153762,0.0,1.0
2003-11-12,3.1,3.17,3.06,3.06,4300,1.65957541007159,1.69704969352482,1.63816153381261,1.63816153381261,8032.17492805884,0.0,1.0
2003-11-13,3.1,3.1,3.1,3.1,3100,1.65957541007159,1.65957541007159,1.65957541007159,1.65957541007159,5790.63773883312,0.0,1.0
2003-11-14,2.95,3.16,2.95,3.1,29700,1.57927337410039,1.69169622446008,1.57927337410039,1.65957541007159,55478.0454333365,0.0,1.0
2003-11-17,3.01,3.01,2.95,2.95,5100,1.61139418848887,1.61139418848887,1.57927337410039,1.57927337410039,9526.53305420931,0.0,1.0
2003-11-18,3.06,3.06,3.06,3.06,200,1.63816153381261,1.63816153381261,1.63816153381261,1.63816153381261,373.589531537619,0.0,1.0
2003-11-19,3.14,3.14,3.14,3.14,500,1.68098928633058,1.68098928633058,1.68098928633058,1.68098928633058,933.973828844051,0.0,1.0
2003-11-20,3.0,3.1,2.96,3.0,21300,1.60604071942412,1.65957541007159,1.58462684316514,1.60604071942412,39787.2851087566,0.0,1.0
2003-11-21,3.0,3.04,3.0,3.0,18800,1.60604071942412,1.62745459568311,1.60604071942412,1.60604071942412,35117.4159645363,0.0,1.0
2003-11-24,3.01,3.03,3.01,3.03,700,1.61139418848887,1.62210112661836,1.61139418848887,1.62210112661836,1307.56336038167,0.0,1.0
2003-11-25,3.04,3.04,2.95,3.01,33200,1.62745459568311,1.62745459568311,1.57927337410039,1.61139418848887,62015.8622352449,0.0,1.0
2003-11-26,3.05,3.05,2.98,3.04,3300,1.63280806474786,1.63280806474786,1.59533378129463,1.62745459568311,6164.22727037072,0.0,1.0
2003-11-28,3.08,3.08,3.08,3.08,300,1.6488684719421,1.6488684719421,1.6488684719421,1.6488684719421,560.38429730643,0.0,1.0
2003-12-01,3.05,3.09,3.0,3.04,8900,1.63280806474786,1.65422194100685,1.60604071942412,1.62745459568311,16624.7341534241,0.0,1.0
2003-12-02,3.07,3.07,3.0,3.0,1900,1.64351500287735,1.64351500287735,1.60604071942412,1.60604071942412,3549.10054960739,0.0,1.0
2003-12-03,2.94,3.02,2.94,3.02,13200,1.57391990503564,1.61674765755362,1.57391990503564,1.61674765755362,24656.9090814829,0.0,1.0
2003-12-04,2.93,2.99,2.9,2.93,29700,1.56856643597089,1.60068725035938,1.55250602877665,1.56856643597089,55478.0454333367,0.0,1.0
2003-12-05,2.93,3.01,2.93,2.93,1900,1.56856643597089,1.61139418848887,1.56856643597089,1.56856643597089,3549.1005496074,0.0,1.0
2003-12-08,3.06,3.06,2.95,3.03,13700,1.63816153381261,1.63816153381261,1.57927337410039,1.62210112661836,25590.8829103269,0.0,1.0
2003-12-09,3.07,3.07,2.98,3.06,4600,1.64351500287735,1.64351500287735,1.59533378129463,1.63816153381261,8592.55922536527,0.0,1.0
2003-12-10,3.08,3.08,3.07,3.07,400,1.6488684719421,1.6488684719421,1.64351500287735,1.64351500287735,747.179063075239,0.0,1.0
2003-12-11,3.1,3.11,3.05,3.1,5300,1.65957541007159,1.66492887913634,1.63280806474786,1.65957541007159,9900.12258574695,0.0,1.0
2003-12-12,3.13,3.13,3.02,3.13,7100,1.67563581726584,1.67563581726584,1.61674765755362,1.67563581726584,13262.4283695855,0.0,1.0
2003-12-15,3.25,3.5,3.1,3.5,23000,1.7398774460428,1.87371417266148,1.65957541007159,1.87371417266148,42962.7961268263,0.0,1.0
2003-12-16,3.15,3.18,3.15,3.18,2200,1.68634275539533,1.70240316258957,1.68634275539533,1.70240316258957,4109.48484691382,0.0,1.0
2003-12-17,3.2,3.2,3.12,3.13,13500,1.71311010071907,1.71311010071907,1.67028234820109,1.67563581726584,25217.2933787893,0.0,1.0
2003-12-18,3.25,3.25,3.16,3.16,23800,1.7398774460428,1.7398774460428,1.69169622446008,1.69169622446008,44457.1542529768,0.0,1.0
2003-12-19,3.16,3.25,3.16,3.25,6500,1.69169622446008,1.7398774460428,1.69169622446008,1.7398774460428,12141.6597749726,0.0,1.0
2003-12-22,3.16,3.22,3.16,3.18,28100,1.69169622446008,1.72381703884856,1.69169622446008,1.70240316258957,52489.3291810355,0.0,1.0
2003-12-23,3.2,3.24,3.2,3.2,7500,1.71311010071907,1.73452397697805,1.71311010071907,1.71311010071907,14009.6074326607,0.0,1.0
2003-12-24,3.18,3.21,3.16,3.21,3100,1.70240316258957,1.71846356978381,1.69169622446008,1.71846356978381,5790.63773883311,0.0,1.0
2003-12-26,3.2,3.2,3.2,3.2,4000,1.71311010071907,1.71311010071907,1.71311010071907,1.71311010071907,7471.79063075237,0.0,1.0
2003-12-29,3.42,3.44,3.23,3.23,55200,1.8308864201435,1.841593358273,1.72917050791331,1.72917050791331,103110.710704383,0.0,1.0
2003-12-30,3.4,3.45,3.2,3.3,12100,1.82017948201401,1.84694682733774,1.71311010071907,1.76664479136654,22602.1666580259,0.0,1.0
2003-12-31,3.36,3.4,3.36,3.4,1300,1.79876560575502,1.82017948201401,1.79876560575502,1.82017948201401,2428.33195499453,0.0,1.0
2004-01-02,3.31,3.38,3.31,3.33,10700,1.77199826043128,1.80947254388451,1.77199826043128,1.78270519856078,19987.0399372627,0.0,1.0
2004-01-05,3.19,3.26,3.16,3.26,6000,1.70775663165432,1.74523091510755,1.69169622446008,1.74523091510755,11207.6859461286,0.0,1.0
2004-01-06,3.38,3.38,3.2,3.2,12400,1.80947254388451,1.80947254388451,1.71311010071907,1.71311010071907,23162.5509553325,0.0,1.0
2004-01-07,3.33,3.37,3.33,3.37,2000,1.78270519856078,1.80411907481977,1.78270519856078,1.80411907481977,3735.89531537619,0.0,1.0
2004-01-08,3.55,3.55,3.38,3.39,35200,1.90048151798521,1.90048151798521,1.80947254388451,1.81482601294926,65751.7575506212,0.0,1.0
2004-01-09,3.79,3.85,3.55,3.55,33500,2.02896477553914,2.06108558992763,1.90048151798521,1.90048151798521,62576.2465325514,0.0,1.0
2004-01-12,3.94,4.0,3.81,3.86,20000,2.10926681151035,2.14138762589883,2.03967171366864,2.06643905899237,37358.9531537619,0.0,1.0
2004-01-13,3.9,3.94,3.79,3.94,23800,2.08785293525136,2.10926681151035,2.02896477553914,2.10926681151035,44457.1542529767,0.0,1.0
2004-01-14,3.86,3.9,3.83,3.9,6100,2.06643905899237,2.08785293525136,2.05037865179813,2.08785293525136,11394.4807118974,0.0,1.0
2004-01-15,3.89,3.89,3.7,3.8,21600,2.08249946618661,2.08249946618661,1.98078355395642,2.03431824460389,40347.669406063,0.0,1.0
2004-01-16,3.77,3.89,3.77,3.79,13400,2.01825783740965,2.08249946618661,2.01825783740965,2.02896477553914,25030.4986130205,0.0,1.0
2004-01-20,3.85,3.86,3.75,3.75,2800,2.06108558992763,2.06643905899237,2.00755089928015,2.00755089928015,5230.25344152666,0.0,1.0
2004-01-21,4.05,4.05,3.7,3.7,44600,2.16815497122257,2.16815497122257,1.98078355395642,1.98078355395642,83310.4655328891,0.0,1.0
2004-01-22,4.4,4.45,4.08,4.08,49800,2.35552638848872,2.38229373381245,2.18421537841681,2.18421537841681,93023.7933528671,0.0,1.0
2004-01-23,4.34,4.38,4.12,4.38,7100,2.32340557410023,2.34481945035922,2.2056292546758,2.34481945035922,13262.4283695855,0.0,1.0
2004-01-26,4.25,4.29,4.2,4.24,6400,2.27522435251751,2.2966382287765,2.24845700719377,2.26987088345276,11954.8650092038,0.0,1.0
2004-01-27,4.15,4.29,4.0,4.24,34900,2.22168966187004,2.2966382287765,2.14138762589883,2.26987088345276,65191.3732533146,0.0,1.0
2004-01-28,4.0,4.13,4.0,4.0,11600,2.15209456402833,2.22203763735925,2.15209456402833,2.15209456402833,21560.3908748079,0.02,1.0
2004-01-29,3.94,3.98,3.75,3.9,12100,2.1198131455679,2.14133409120818,2.01758865377656,2.09829219992762,22489.7180676876,0.0,1.0
2004-01-30,3.95,3.95,3.72,3.75,23700,2.12519338197797,2.12519338197797,2.00144794454634,2.01758865377656,44050.1089424955,0.0,1.0
2004-02-02,3.97,3.97,3.96,3.96,9000,2.13595385479811,2.13595385479811,2.13057361838804,2.13057361838804,16727.8894718337,0.0,1.0
2004-02-03,4.0,4.02,4.0,4.02,11900,2.15209456402833,2.16285503684847,2.15209456402833,2.16285503684847,22117.9871905356,0.0,1.0
2004-02-04,4.0,4.1,3.86,4.1,8800,2.15209456402833,2.20589692812903,2.07677125428733,2.20589692812903,16356.1585946818,0.0,1.0
2004-02-05,3.9,3.91,3.9,3.9,6900,2.09829219992762,2.10367243633769,2.09829219992762,2.09829219992762,12824.7152617392,0.0,1.0
2004-02-06,4.09,4.09,3.95,3.95,6300,2.20051669171896,2.20051669171896,2.12519338197797,2.12519338197797,11709.5226302836,0.0,1.0
2004-02-09,4.1,4.1,4.05,4.1,13600,2.20589692812903,2.20589692812903,2.17899574607868,2.20589692812903,25277.6996463265,0.0,1.0
2004-02-10,4.0,4.1,3.9,4.1,5800,2.15209456402833,2.20589692812903,2.09829219992762,2.20589692812903,10780.1954374039,0.0,1.0
2004-02-11,4.0,4.02,3.99,3.99,2200,2.15209456402833,2.16285503684847,2.14671432761825,2.14671432761825,4089.03964867046,0.0,1.0
2004-02-12,4.08,4.15,3.96,3.96,16500,2.19513645530889,2.23279811017939,2.13057361838804,2.13057361838804,30667.7973650285,0.0,1.0
2004-02-13,4.1,4.1,4.08,4.08,400,2.20589692812903,2.20589692812903,2.19513645530889,2.19513645530889,743.461754303722,0.0,1.0
2004-02-17,4.05,4.05,4.0,4.0,25300,2.17899574607868,2.17899574607868,2.15209456402833,2.15209456402833,47023.9559597103,0.0,1.0
2004-02-18,3.7,3.95,3.7,3.95,4900,1.9906874717262,2.12519338197797,1.9906874717262,2.12519338197797,9107.40649022058,0.0,1.0
2004-02-19,3.65,3.8,3.65,3.75,6300,1.96378628967585,2.04448983582691,1.96378628967585,2.01758865377656,11709.5226302836,0.0,1.0
2004-02-20,3.4,3.49,3.15,3.3,67300,1.82928037942408,1.87770250711471,1.69477446917231,1.77547801532337,125087.440161601,0.0,1.0
2004-02-23,3.44,3.58,3.35,3.4,5300,1.85080132506436,1.92612463480535,1.80237919737372,1.82928037942408,9850.8682445243,0.0,1.0
2004-02-24,3.63,3.63,3.36,3.5,2700,1.95302581685571,1.95302581685571,1.80775943378379,1.88308274352478,5018.3668415501,0.0,1.0
2004-02-25,3.55,3.66,3.55,3.63,11400,1.90998392557514,1.96916652608592,1.90998392557514,1.95302581685571,21188.659997656,0.0,1.0
2004-02-26,3.55,3.56,3.5,3.56,4900,1.90998392557514,1.91536416198521,1.88308274352478,1.91536416198521,9107.40649022057,0.0,1.0
2004-02-27,3.5,3.51,3.5,3.5,4800,1.88308274352478,1.88846297993486,1.88308274352478,1.88308274352478,8921.54105164467,0.0,1.0
2004-03-01,3.55,3.55,3.42,3.5,9000,1.90998392557514,1.90998392557514,1.84004085224422,1.88308274352478,16727.8894718337,0.0,1.0
2004-03-02,3.45,3.6,3.45,3.59,24100,1.85618156147443,1.93688510762549,1.85618156147443,1.93150487121542,44793.5706967992,0.0,1.0
2004-03-03,3.4,3.4,3.3,3.4,2200,1.82928037942408,1.82928037942408,1.77547801532337,1.82928037942408,4089.03964867046,0.0,1.0
2004-03-04,3.59,3.59,3.35,3.4,7100,1.93150487121542,1.93150487121542,1.80237919737372,1.82928037942408,13196.4461388911,0.0,1.0
2004-03-05,3.6,3.64,3.42,3.59,23200,1.93688510762549,1.95840605326578,1.84004085224422,1.93150487121542,43120.7817496159,0.0,1.0
2004-03-08,3.66,3.66,3.62,3.62,7600,1.96916652608592,1.96916652608592,1.94764558044563,1.94764558044563,14125.7733317707,0.0,1.0
2004-03-09,3.65,3.65,3.61,3.61,200,1.96378628967585,1.96378628967585,1.94226534403556,1.94226534403556,371.73087715186,0.0,1.0
2004-03-10,3.7,3.7,3.65,3.65,2400,1.9906874717262,1.9906874717262,1.96378628967585,1.96378628967585,4460.77052582233,0.0,1.0
2004-03-11,3.65,3.69,3.65,3.69,13600,1.96378628967585,1.98530723531613,1.96378628967585,1.98530723531613,25277.6996463265,0.0,1.0
2004-03-12,3.69,3.69,3.6,3.65,4900,1.98530723531613,1.98530723531613,1.93688510762549,1.96378628967585,9107.40649022058,0.0,1.0
2004-03-15,3.69,3.75,3.69,3.75,200,1.98530723531613,2.01758865377656,1.98530723531613,2.01758865377656,371.73087715186,0.0,1.0
2004-03-16,3.69,3.69,3.69,3.69,0,1.98530723531613,1.98530723531613,1.98530723531613,1.98530723531613,0,0.0,1.0
2004-03-17,3.58,3.69,3.55,3.6,19900,1.92612463480535,1.98530723531613,1.90998392557514,1.93688510762549,36987.2222766101,0.0,1.0
2004-03-18,3.52,3.635,3.52,3.55,8800,1.89384321634493,1.95571593506074,1.89384321634493,1.90998392557514,16356.1585946818,0.0,1.0
2004-03-19,3.55,3.55,3.5,3.5,2700,1.90998392557514,1.90998392557514,1.88308274352478,1.88308274352478,5018.36684155011,0.0,1.0
2004-03-22,3.45,3.59,3.41,3.59,11700,1.85618156147443,1.93150487121542,1.83466061583415,1.93150487121542,21746.2563133838,0.0,1.0
2004-03-23,3.46,3.46,3.45,3.45,2400,1.8615617978845,1.8615617978845,1.85618156147443,1.85618156147443,4460.77052582233,0.0,1.0
2004-03-24,3.3,3.4,3.3,3.4,10000,1.77547801532337,1.82928037942408,1.77547801532337,1.82928037942408,18586.543857593,0.0,1.0
2004-03-25,3.35,3.35,3.35,3.35,1000,1.80237919737372,1.80237919737372,1.80237919737372,1.80237919737372,1858.6543857593,0.0,1.0
2004-03-26,3.4,3.41,3.4,3.41,400,1.82928037942408,1.83466061583415,1.82928037942408,1.83466061583415,743.461754303719,0.0,1.0
2004-03-29,3.35,3.37,3.3,3.3,4300,1.80237919737372,1.81313967019386,1.77547801532337,1.77547801532337,7992.21385876501,0.0,1.0
2004-03-30,3.3,3.3,3.3,3.3,100,1.77547801532337,1.77547801532337,1.77547801532337,1.77547801532337,185.86543857593,0.0,1.0
2004-03-31,3.27,3.27,3.27,3.27,2200,1.75933730609316,1.75933730609316,1.75933730609316,1.75933730609316,4089.03964867045,0.0,1.0
2004-04-01,3.3,3.3,3.27,3.3,3200,1.77547801532337,1.77547801532337,1.75933730609316,1.77547801532337,5947.69403442976,0.0,1.0
2004-04-02,3.2,3.51,3.2,3.25,12900,1.72167565122266,1.88846297993486,1.72167565122266,1.74857683327301,23976.641576295,0.0,1.0
2004-04-05,3.2,3.2,3.05,3.2,19700,1.72167565122266,1.72167565122266,1.6409721050716,1.72167565122266,36615.4913994583,0.0,1.0
2004-04-06,3.15,3.2,3.15,3.17,9000,1.69477446917231,1.72167565122266,1.69477446917231,1.70553494199245,16727.8894718337,0.0,1.0
2004-04-07,3.25,3.25,3.15,3.15,16000,1.74857683327301,1.74857683327301,1.69477446917231,1.69477446917231,29738.4701721489,0.0,1.0
2004-04-08,3.5,3.59,3.35,3.35,30900,1.88308274352478,1.93150487121542,1.80237919737372,1.80237919737372,57432.4205199626,0.0,1.0
2004-04-12,3.6,3.7,3.55,3.6,8200,1.93688510762549,1.9906874717262,1.90998392557514,1.93688510762549,15240.9659632263,0.0,1.0
2004-04-13,3.7,3.7,3.64,3.65,5500,1.9906874717262,1.9906874717262,1.95840605326578,1.96378628967585,10222.5991216762,0.0,1.0
2004-04-14,3.6,3.64,3.6,3.62,4400,1.93688510762549,1.95840605326578,1.93688510762549,1.94764558044563,8178.07929734094,0.0,1.0
2004-04-15,3.56,3.6,3.56,3.6,2800,1.91536416198521,1.93688510762549,1.91536416198521,1.93688510762549,5204.23228012604,0.0,1.0
2004-04-16,3.69,3.7,3.65,3.65,1300,1.98530723531613,1.9906874717262,1.96378628967585,1.96378628967585,2416.25070148709,0.0,1.0
2004-04-19,3.61,3.71,3.61,3.71,3400,1.94226534403556,1.99606770813627,1.94226534403556,1.99606770813627,6319.42491158164,0.0,1.0
2004-04-20,3.7,3.76,3.7,3.7,13700,1.9906874717262,2.02296889018663,1.9906874717262,1.9906874717262,25463.5650849024,0.0,1.0
2004-04-21,3.75,3.75,3.75,3.75,19700,2.01758865377656,2.01758865377656,2.01758865377656,2.01758865377656,36615.4913994582,0.0,1.0
2004-04-22,3.45,3.75,3.4,3.75,34400,1.85618156147443,2.01758865377656,1.82928037942408,2.01758865377656,63937.71087012,0.0,1.0
2004-04-23,3.7,3.7,3.4,3.44,6500,1.9906874717262,1.9906874717262,1.82928037942408,1.85080132506436,12081.2535074355,0.0,1.0
2004-04-26,3.75,3.75,3.67,3.7,5100,2.01758865377656,2.01758865377656,1.97454676249599,1.9906874717262,9479.13736737242,0.0,1.0
2004-04-27,3.75,3.75,3.65,3.75,10900,2.01758865377656,2.01758865377656,1.96378628967585,2.01758865377656,20259.3328047763,0.0,1.0
2004-04-28,3.74,3.8,3.74,3.78,2000,2.02296889018663,2.05542293655326,2.02296889018663,2.04460492109771,3697.53585252116,0.02,1.0
2004-04-29,3.82,3.9,3.8,3.9,4400,2.0662409520088,2.10951301383097,2.05542293655326,2.10951301383097,8134.57887554656,0.0,1.0
2004-04-30,3.76,3.9,3.76,3.9,13200,2.03378690564217,2.10951301383097,2.03378690564217,2.10951301383097,24403.7366266397,0.0,1.0
2004-05-03,3.8,3.81,3.69,3.81,3800,2.05542293655326,2.06083194428103,1.99592385154777,2.06083194428103,7025.3181197902,0.0,1.0
2004-05-04,3.88,3.93,3.875,3.93,12500,2.09869499837543,2.12574003701429,2.09599049451154,2.12574003701429,23109.5990782573,0.0,1.0
2004-05-05,3.9,3.9,3.9,3.9,3000,2.10951301383097,2.10951301383097,2.10951301383097,2.10951301383097,5546.30377878176,0.0,1.0
2004-05-06,3.9,3.93,3.85,3.93,28600,2.10951301383097,2.12574003701429,2.08246797519212,2.12574003701429,52874.7626910527,0.0,1.0
2004-05-07,3.8,3.86,3.8,3.86,300,2.05542293655326,2.08787698291989,2.05542293655326,2.08787698291989,554.630377878174,0.0,1.0
2004-05-10,3.85,3.86,3.61,3.71,5900,2.08246797519212,2.08787698291989,1.95265178972559,2.00674186700331,10907.7307649374,0.0,1.0
2004-05-11,3.75,3.855,3.75,3.855,2600,2.0283778979144,2.085172479056,2.0283778979144,2.085172479056,4806.79660827751,0.0,1.0
2004-05-12,3.75,3.76,3.71,3.75,6700,2.0283778979144,2.03378690564217,2.00674186700331,2.0283778979144,12386.7451059459,0.0,1.0
2004-05-13,3.92,3.97,3.8,3.8,12500,2.12033102928652,2.14737606792538,2.05542293655326,2.05542293655326,23109.5990782572,0.0,1.0
2004-05-14,3.88,3.92,3.78,3.78,14600,2.09869499837543,2.12033102928652,2.04460492109771,2.04460492109771,26992.0117234045,0.0,1.0
2004-05-17,3.91,3.91,3.91,3.91,200,2.11492202155875,2.11492202155875,2.11492202155875,2.11492202155875,369.753585252116,0.0,1.0
2004-05-18,3.93,3.93,3.91,3.91,1200,2.12574003701429,2.12574003701429,2.11492202155875,2.11492202155875,2218.5215115127,0.0,1.0
2004-05-19,3.96,3.97,3.96,3.96,8000,2.1419670601976,2.14737606792538,2.1419670601976,2.1419670601976,14790.1434100847,0.0,1.0
2004-05-20,3.86,3.95,3.86,3.95,1300,2.08787698291989,2.13655805246983,2.08787698291989,2.13655805246983,2403.39830413875,0.0,1.0
2004-05-21,3.86,3.86,3.86,3.86,200,2.08787698291989,2.08787698291989,2.08787698291989,2.08787698291989,369.753585252116,0.0,1.0
2004-05-24,3.9,3.9,3.86,3.86,1200,2.10951301383097,2.10951301383097,2.08787698291989,2.08787698291989,2218.5215115127,0.0,1.0
2004-05-25,3.9,3.9,3.9,3.9,300,2.10951301383097,2.10951301383097,2.10951301383097,2.10951301383097,554.630377878176,0.0,1.0
2004-05-26,3.78,3.94,3.78,3.93,8600,2.04460492109771,2.13114904474206,2.04460492109771,2.12574003701429,15899.404165841,0.0,1.0
2004-05-27,4.03,4.03,3.85,3.85,17400,2.17983011429201,2.17983011429201,2.08246797519212,2.08246797519212,32168.5619169341,0.0,1.0
2004-05-28,3.9,3.95,3.85,3.95,3700,2.10951301383097,2.13655805246983,2.08246797519212,2.13655805246983,6840.44132716417,0.0,1.0
2004-06-01,4.0,4.0,3.9,3.9,1900,2.16360309110869,2.16360309110869,2.10951301383097,2.10951301383097,3512.65905989511,0.0,1.0
2004-06-02,4.01,4.02,4.01,4.01,8900,2.16901209883646,2.17442110656423,2.16901209883646,2.16901209883646,16454.0345437192,0.0,1.0
2004-06-03,4.0,4.0,4.0,4.0,5000,2.16360309110869,2.16360309110869,2.16360309110869,2.16360309110869,9243.83963130292,0.0,1.0
2004-06-04,3.99,3.99,3.99,3.99,200,2.15819408338092,2.15819408338092,2.15819408338092,2.15819408338092,369.753585252116,0.0,1.0
2004-06-07,4.04,4.04,4.0,4.01,10100,2.18523912201978,2.18523912201978,2.16360309110869,2.16901209883646,18672.5560552319,0.0,1.0
2004-06-08,4.06,4.1,4.01,4.04,14800,2.19605713747532,2.21769316838641,2.16901209883646,2.18523912201978,27361.7653086566,0.0,1.0
2004-06-09,4.15,4.16,4.1,4.1,5400,2.24473820702527,2.25014721475304,2.21769316838641,2.21769316838641,9983.34680180713,0.0,1.0
2004-06-10,4.34,4.34,4.17,4.17,21300,2.34750935385293,2.34750935385293,2.25555622248081,2.25555622248081,39378.7568293504,0.0,1.0
2004-06-14,4.34,4.34,4.34,4.34,2500,2.34750935385293,2.34750935385293,2.34750935385293,2.34750935385293,4621.91981565145,0.0,1.0
2004-06-15,4.3,4.38,4.3,4.35,8300,2.32587332294184,2.36914538476402,2.32587332294184,2.3529183615807,15344.7737879628,0.0,1.0
2004-06-16,4.45,4.49,4.35,4.35,9800,2.40700843885842,2.42864446976951,2.3529183615807,2.3529183615807,18117.9256773537,0.0,1.0
2004-06-17,4.45,4.47,4.2,4.47,28400,2.40700843885842,2.41782645431396,2.27178324566413,2.41782645431396,52505.0091058005,0.0,1.0
2004-06-18,4.4,4.54,4.4,4.43,19800,2.37996340021956,2.45568950840836,2.37996340021956,2.39619042340288,36605.6049399595,0.0,1.0
2004-06-21,4.39,4.4,4.2,4.2,8700,2.37455439249179,2.37996340021956,2.27178324566413,2.27178324566413,16084.2809584671,0.0,1.0
2004-06-22,4.2,4.4,4.2,4.4,3200,2.27178324566413,2.37996340021956,2.27178324566413,2.37996340021956,5916.05736403385,0.0,1.0
2004-06-23,4.4,4.47,4.21,4.21,16800,2.37996340021956,2.41782645431396,2.2771922533919,2.2771922533919,31059.3011611778,0.0,1.0
2004-06-24,4.4,4.4,4.4,4.4,5000,2.37996340021956,2.37996340021956,2.37996340021956,2.37996340021956,9243.83963130291,0.0,1.0
2004-06-25,4.3,4.38,4.3,4.38,1700,2.32587332294184,2.36914538476402,2.32587332294184,2.36914538476402,3142.90547464299,0.0,1.0
2004-06-28,4.3,4.35,4.3,4.31,2800,2.32587332294184,2.3529183615807,2.32587332294184,2.33128233066961,5176.55019352964,0.0,1.0
2004-06-29,4.39,4.4,4.32,4.35,4400,2.37455439249179,2.37996340021956,2.33669133839739,2.3529183615807,8134.57887554656,0.0,1.0
2004-06-30,4.63,4.65,4.45,4.49,36600,2.50437057795831,2.51518859341385,2.40700843885842,2.42864446976951,67664.9061011373,0.0,1.0
2004-07-01,4.95,5.09,4.7,4.8,154800,2.67745882524701,2.75318493343581,2.54223363205271,2.59632370933043,286189.274985138,0.0,1.0
2004-07-02,5.16,5.25,4.77,4.9,70000,2.79104798753021,2.83972905708016,2.58009668614711,2.65041378660815,129413.754838241,0.0,1.0
2004-07-06,5.69,5.69,5.3,5.48,146200,3.07772539710211,3.07772539710211,2.86677409571902,2.96413623481891,270289.870819297,0.0,1.0
2004-07-07,5.68,6.07,5.51,5.74,196600,3.07231638937434,3.28326769075744,2.98036325800222,3.10477043574097,363467.774302831,0.0,1.0
2004-07-08,5.4,5.6485,5.26,5.6,32300,2.92086417299673,3.05527801503186,2.84513806480793,3.02904432755217,59715.2040182169,0.0,1.0
2004-07-09,5.31,5.58,5.31,5.52,19100,2.87218310344679,3.01822631209662,2.87218310344679,2.98577226572999,35311.4673915771,0.0,1.0
2004-07-12,5.08,5.25,5.01,5.1,39900,2.74777592570804,2.83972905708016,2.70991287161364,2.75859394116358,73765.8402577972,0.0,1.0
2004-07-13,5.51,5.59,5.0,5.05,41400,2.98036325800222,3.0236353198244,2.70450386388586,2.73154890252472,76538.9921471881,0.0,1.0
2004-07-14,5.76,5.93,5.51,5.61,22900,3.11558845119652,3.20754158256863,2.98036325800222,3.03445333527994,42336.7855113673,0.0,1.0
2004-07-15,6.26,6.5,5.81,5.95,132100,3.3860388375851,3.51585502305162,3.14263348983537,3.21835959802418,244222.243059023,0.0,1.0
2004-07-16,6.4,6.49,6.14,6.25,89900,3.46176494577391,3.51044601532385,3.32113074485184,3.38062982985733,166204.236570826,0.0,1.0
2004-07-19,6.4,6.55,6.25,6.4,46700,3.46176494577391,3.54290006169048,3.38062982985733,3.46176494577391,86337.4621563691,0.0,1.0
2004-07-20,6.2685,6.4,6.1215,6.15,23600,3.39063649415371,3.46176494577391,3.31112408055546,3.32653975257961,43630.9230597497,0.0,1.0
2004-07-21,5.5,6.19,5.43,6.12,54100,2.97495425027445,3.3481757834907,2.93709119618005,3.3103127293963,100018.344810697,0.0,1.0
2004-07-22,5.25,5.48,5.01,5.48,34000,2.83972905708016,2.96413623481891,2.70991287161364,2.96413623481891,62858.1094928597,0.0,1.0
2004-07-23,5.25,5.3,5.15,5.2,20600,2.83972905708016,2.86677409571902,2.78563897980244,2.8126840184413,38084.619280968,0.0,1.0
2004-07-26,5.12,5.28,5.11,5.18,8000,2.76941195661913,2.85595608026347,2.76400294889135,2.80186600298576,14790.1434100846,0.0,1.0
2004-07-27,5.33,5.34,5.19,5.21,9400,2.88300111890233,2.8884101266301,2.80727501071353,2.81809302616907,17378.4185068495,0.0,1.0
2004-07-28,5.93,5.95,5.33,5.33,20100,3.23458662120749,3.24549585095862,2.90730972867385,2.90730972867385,36849.5310091602,0.05,1.0
2004-07-29,5.48,5.95,5.3,5.95,22200,2.98912895180726,3.24549585095862,2.89094588404717,3.24549585095862,40699.4820101172,0.0,1.0
2004-07-30,5.3,5.38,5.3,5.38,4700,2.89094588404717,2.93458280305166,2.89094588404717,2.93458280305166,8616.55700214192,0.0,1.0
2004-08-02,5.41,5.45,5.12,5.35,23600,2.95094664767834,2.97276510718058,2.79276281628708,2.91821895842497,43266.1160107551,0.0,1.0
2004-08-03,5.6,5.6,5.2,5.4,9400,3.05458433031399,3.05458433031399,2.83639973529156,2.94549203280278,17233.1140042838,0.0,1.0
2004-08-04,5.23,5.6,5.22,5.57,10300,2.85276357991824,3.05458433031399,2.84730896504268,3.03822048568731,18883.093004694,0.0,1.0
2004-08-05,5.15,5.26,5.1,5.25,10100,2.80912666091376,2.86912742454493,2.78185358653596,2.86367280966937,18516.4310046028,0.0,1.0
2004-08-06,5.11,5.12,5.11,5.12,19100,2.78730820141152,2.79276281628708,2.78730820141152,2.79276281628708,35016.2210087043,0.0,1.0
2004-08-09,5.17,5.2,5.11,5.12,7600,2.82003589066488,2.83639973529156,2.78730820141152,2.79276281628708,13933.1560034635,0.0,1.0
2004-08-10,5.17,5.2,5.17,5.2,6000,2.82003589066488,2.83639973529156,2.82003589066488,2.83639973529156,10999.8600027344,0.0,1.0
2004-08-11,5.15,5.2,4.77,5.2,31800,2.80912666091376,2.83639973529156,2.60185129564245,2.83639973529156,58299.2580144921,0.0,1.0
2004-08-12,5.0,5.02,4.8,5.02,12500,2.72730743778035,2.73821666753147,2.61821514026913,2.73821666753147,22916.3750056966,0.0,1.0
2004-08-13,5.17,5.34,5.09,5.09,15900,2.82003589066488,2.91276434354941,2.77639897166039,2.77639897166039,29149.6290072461,0.0,1.0
2004-08-16,5.04,5.2,5.0,5.2,6300,2.74912589728259,2.83639973529156,2.72730743778035,2.83639973529156,11549.8530028711,0.0,1.0
2004-08-17,5.49,5.6,5.25,5.26,39900,2.99458356668282,3.05458433031399,2.86367280966937,2.86912742454493,73149.0690181836,0.0,1.0
2004-08-18,5.48,5.7,5.46,5.6,18500,2.98912895180726,3.1091304790696,2.97821972205614,3.05458433031399,33916.235008431,0.0,1.0
2004-08-19,5.24,5.5,5.2,5.5,18300,2.85821819479381,3.00003818155838,2.83639973529156,3.00003818155838,33549.5730083398,0.0,1.0
2004-08-20,5.27,5.4,5.2,5.24,5100,2.87458203942049,2.94549203280278,2.83639973529156,2.85821819479381,9349.8810023242,0.0,1.0
2004-08-23,5.28,5.33,5.23,5.33,3900,2.88003665429605,2.90730972867385,2.85276357991824,2.90730972867385,7149.90900177733,0.0,1.0
2004-08-24,5.26,5.31,5.26,5.27,1900,2.86912742454493,2.89640049892273,2.86912742454493,2.87458203942049,3483.28900086588,0.0,1.0
2004-08-25,4.9,5.25,4.81,5.25,24800,2.67276128902474,2.86367280966937,2.6236697551447,2.86367280966937,45466.0880113021,0.0,1.0
2004-08-26,4.92,4.95,4.74,4.85,20400,2.68367051877586,2.70003436340255,2.58548745101577,2.64548821464694,37399.5240092969,0.0,1.0
2004-08-27,5.0,5.0,4.95,4.97,3200,2.72730743778035,2.72730743778035,2.70003436340255,2.71094359315367,5866.59200145833,0.0,1.0
2004-08-30,4.94,5.02,4.94,4.95,4600,2.69457974852698,2.73821666753147,2.69457974852698,2.70003436340255,8433.22600209636,0.0,1.0
2004-08-31,4.7,4.84,4.5,4.84,14400,2.56366899151353,2.64003359977138,2.45457669400231,2.64003359977138,26399.6640065625,0.0,1.0
2004-09-01,4.85,4.89,4.52,4.56,33900,2.64548821464694,2.66730667414918,2.46548592375344,2.48730438325568,62149.2090154491,0.0,1.0
2004-09-02,4.97,4.98,4.95,4.95,6100,2.71094359315367,2.71639820802923,2.70003436340255,2.70003436340255,11183.1910027799,0.0,1.0
2004-09-03,5.06,5.08,5.0,5.0,6600,2.76003512703371,2.77094435678483,2.72730743778035,2.72730743778035,12099.8460030078,0.0,1.0
2004-09-07,5.29,5.4,5.15,5.15,8100,2.88549126917161,2.94549203280278,2.80912666091376,2.80912666091376,14849.8110036914,0.0,1.0
2004-09-08,5.5,5.6,5.31,5.31,16000,3.00003818155838,3.05458433031399,2.89640049892273,2.89640049892273,29332.9600072917,0.0,1.0
2004-09-09,5.76,5.76,5.47,5.58,14700,3.14185816832296,3.14185816832296,2.9836743369317,3.04367510056287,26949.6570066992,0.0,1.0
2004-09-10,6.01,6.4,5.86,5.86,52500,3.27822354021198,3.49095352035885,3.19640431707857,3.19640431707857,96248.7750239257,0.0,1.0
2004-09-13,5.7,6.19,5.3,6.15,62700,3.1091304790696,3.37640660797207,2.89094588404717,3.35458814846983,114948.537028574,0.0,1.0
2004-09-14,5.6,5.8,5.35,5.6,12600,3.05458433031399,3.1636766278252,2.91821895842497,3.05458433031399,23099.7060057422,0.0,1.0
2004-09-15,5.45,5.65,5.4,5.65,3900,2.97276510718058,3.08185740469179,2.94549203280278,3.08185740469179,7149.90900177734,0.0,1.0
2004-09-16,5.66,5.85,5.45,5.45,10100,3.08731201956735,3.19094970220301,2.97276510718058,2.97276510718058,18516.4310046029,0.0,1.0
2004-09-17,5.7,5.73,5.7,5.7,2600,3.1091304790696,3.12549432369628,3.1091304790696,3.1091304790696,4766.60600118489,0.0,1.0
2004-09-20,5.57,5.7,5.55,5.7,7100,3.03822048568731,3.1091304790696,3.02731125593619,3.1091304790696,13016.5010032357,0.0,1.0
2004-09-21,5.44,5.55,5.44,5.55,5100,2.96731049230502,3.02731125593619,2.96731049230502,3.02731125593619,9349.88100232421,0.0,1.0
2004-09-22,5.29,5.4,5.1,5.4,15400,2.88549126917161,2.94549203280278,2.78185358653596,2.94549203280278,28232.9740070182,0.0,1.0
2004-09-23,5.35,5.4,5.18,5.3,7000,2.91821895842497,2.94549203280278,2.82549050554044,2.89094588404717,12833.1700031901,0.0,1.0
2004-09-24,5.4,5.4,5.3,5.3,2400,2.94549203280278,2.94549203280278,2.89094588404717,2.89094588404717,4399.94400109374,0.0,1.0
2004-09-27,5.65,5.65,5.4,5.4,6600,3.08185740469179,3.08185740469179,2.94549203280278,2.94549203280278,12099.8460030078,0.0,1.0
2004-09-28,5.99,6.35,5.8,6.35,39200,3.26731431046086,3.46368044598104,3.1636766278252,3.46368044598104,71865.7520178645,0.0,1.0
2004-09-29,6.15,6.35,6.15,6.28,35200,3.35458814846983,3.46368044598104,3.35458814846983,3.42549814185212,64532.5120160416,0.0,1.0
2004-09-30,6.15,6.4,6.1,6.18,20300,3.35458814846983,3.49095352035885,3.32731507409203,3.37095199309651,37216.1930092513,0.0,1.0
2004-10-01,6.53,6.9,6.43,6.45,111300,3.56186351374114,3.76368426413688,3.50731736498553,3.51822659473665,204047.403050722,0.0,1.0
2004-10-04,6.49,6.78,6.17,6.75,68900,3.54004505423889,3.69822888563015,3.36549737822095,3.68186504100347,126315.0590314,0.0,1.0
2004-10-05,6.33,6.55,6.33,6.55,14200,3.45277121622992,3.57277274349226,3.45277121622992,3.57277274349226,26033.0020064713,0.0,1.0
2004-10-06,6.45,6.48,6.31,6.39,21400,3.51822659473665,3.53459043936333,3.4418619864788,3.48549890548329,39232.8340097526,0.0,1.0
2004-10-07,7.15,7.15,6.44,6.48,124800,3.9000496360259,3.9000496360259,3.51277197986109,3.53459043936333,228797.088056875,0.0,1.0
2004-10-08,6.74,7.15,6.66,7.15,55600,3.67641042612791,3.9000496360259,3.63277350712342,3.9000496360259,101932.036025338,0.0,1.0
2004-10-11,6.1,6.65,5.99,6.65,103000,3.32731507409203,3.62731889224786,3.26731431046086,3.62731889224786,188830.93004694,0.0,1.0
2004-10-12,5.96,6.25,5.65,6.2,34500,3.25095046583418,3.40913429722544,3.08185740469179,3.38186122284763,63249.1950157225,0.0,1.0
2004-10-13,5.85,5.85,5.5,5.82,29800,3.19094970220301,3.19094970220301,3.00003818155838,3.17458585757633,54632.6380135806,0.0,1.0
2004-10-14,5.97,6.04,5.79,5.8,24200,3.25640508070974,3.29458738483866,3.15822201294964,3.1636766278252,44366.1020110286,0.0,1.0
2004-10-15,5.9,6.0,5.85,6.0,23200,3.21822277658081,3.27276892533642,3.19094970220301,3.27276892533642,42532.7920105729,0.0,1.0
2004-10-18,5.85,6.03,5.75,5.98,27400,3.19094970220301,3.2891327699631,3.1364035534474,3.2618596955853,50232.6940124869,0.0,1.0
2004-10-19,6.0,6.04,5.77,5.95,22100,3.27276892533642,3.29458738483866,3.14731278319852,3.24549585095862,40516.1510100716,0.0,1.0
2004-10-20,5.96,6.07,5.96,6.07,15900,3.29458738483866,3.35539352784743,3.29458738483866,3.35539352784743,28763.5412058256,0.08,1.0
2004-10-21,5.85,6.0,5.81,5.92,13500,3.23378124182989,3.31669870956912,3.21166991709943,3.2724760601082,24421.8746087199,0.0,1.0
2004-10-22,5.88,5.88,5.83,5.86,12500,3.25036473537774,3.25036473537774,3.22272557946466,3.23930907301251,22612.8468599258,0.0,1.0
2004-10-25,6.0,6.1,5.85,6.03,44000,3.31669870956912,3.37197702139527,3.23378124182989,3.33328220311697,79597.2209469388,0.0,1.0
2004-10-26,6.2,6.43,6.1,6.43,70300,3.42725533322143,3.55439545042158,3.37197702139527,3.55439545042158,127174.650740222,0.0,1.0
2004-10-27,5.99,6.37,5.95,6.35,37200,3.31117087838651,3.52122846332588,3.28905955365605,3.51017280096065,67295.8322551391,0.0,1.0
2004-10-28,5.99,6.09,5.97,6.0,11900,3.31117087838651,3.36644919021266,3.30011521602128,3.31669870956912,21527.4302106493,0.0,1.0
2004-10-29,5.9,6.05,5.8,6.05,21200,3.26142039774297,3.3443378654822,3.20614208591682,3.3443378654822,38351.3882744341,0.0,1.0
2004-11-01,5.97,6.13,5.75,5.9,22700,3.30011521602128,3.38856051494312,3.17850293000374,3.26142039774297,41064.9298976252,0.0,1.0
2004-11-02,5.81,6.0,5.75,6.0,19400,3.21166991709943,3.31669870956912,3.17850293000374,3.31669870956912,35095.1383266048,0.0,1.0
2004-11-03,5.92,6.0,5.86,5.86,17000,3.2724760601082,3.31669870956912,3.23930907301251,3.23930907301251,30753.4717294991,0.0,1.0
2004-11-04,6.1,6.1,5.8,5.9,44600,3.37197702139527,3.37197702139527,3.20614208591682,3.26142039774297,80682.6375962153,0.0,1.0
2004-11-05,5.95,6.2,5.9,6.1,36700,3.28905955365605,3.42725533322143,3.26142039774297,3.37197702139527,66391.318380742,0.0,1.0
2004-11-08,5.88,6.05,5.88,6.05,25800,3.25036473537774,3.3443378654822,3.25036473537774,3.3443378654822,46672.9159188868,0.0,1.0
2004-11-09,5.9,5.95,5.83,5.85,24200,3.26142039774297,3.28905955365605,3.22272557946466,3.23378124182989,43778.4715208163,0.0,1.0
2004-11-10,5.95,5.96,5.9,5.9,29900,3.28905955365605,3.29458738483866,3.26142039774297,3.26142039774297,54089.9296889424,0.0,1.0
2004-11-11,6.29,6.29,5.96,6.0,27000,3.47700581386496,3.47700581386496,3.29458738483866,3.31669870956912,48843.7492174397,0.0,1.0
2004-11-12,6.57,6.62,6.4,6.49,38900,3.63178508697819,3.65942424289126,3.53781195687373,3.58756243751727,70371.179428089,0.0,1.0
2004-11-15,6.8,6.95,6.35,6.6,88000,3.75892520417834,3.84184267191757,3.51017280096065,3.64836858052603,159194.441893877,0.0,1.0
2004-11-16,6.62,6.75,6.51,6.75,26500,3.65942424289126,3.73128604826526,3.5986180998825,3.73128604826526,47939.2353430427,0.0,1.0
2004-11-17,7.6,7.74,6.69,6.69,201600,4.20115169878755,4.27854133534417,3.69811906116957,3.69811906116957,364699.994156883,0.0,1.0
2004-11-18,7.27,8.2,7.1,7.95,161600,4.01873326976125,4.53282156974447,3.92476013965679,4.39462579017909,292338.884205121,0.0,1.0
2004-11-19,6.91,7.27,6.8,7.27,84900,3.81973134718711,4.01873326976125,3.75892520417834,4.01873326976125,153586.455872616,0.0,1.0
2004-11-22,7.26,7.39,6.82,6.91,80400,4.01320543857864,4.08506724395264,3.76998086654357,3.81973134718711,145445.831003042,0.0,1.0
2004-11-23,7.69,7.7,7.1515,7.25,47600,4.25090217943109,4.25643001061371,3.95322847024726,4.00767760739602,86109.7208425974,0.0,1.0
2004-11-24,7.94,7.94,7.75,7.81,56100,4.38909795899647,4.38909795899647,4.28406916652678,4.31723615362247,101486.456707347,0.0,1.0
2004-11-26,8.2,8.2,7.98,7.98,61000,4.53282156974447,4.53282156974447,4.41120928372693,4.41120928372693,110350.692676438,0.0,1.0
2004-11-29,8.15,8.7,8.01,8.2,180700,4.50518241383139,4.80921312887523,4.42779277727478,4.53282156974447,326891.314207087,0.0,1.0
2004-11-30,8.18,8.5,8.15,8.25,63700,4.52176590737924,4.69865650522292,4.50518241383139,4.56046072565754,115235.067598182,0.0,1.0
2004-12-01,7.52,8.58,7.0,8.18,188300,4.15692904932663,4.74287915468384,3.86948182783064,4.52176590737924,340639.925097922,0.0,1.0
2004-12-02,8.0,8.3,7.55,7.67,135600,4.42226494609216,4.58809988157062,4.17351254287448,4.23984651706586,245304.162736475,0.0,1.0
2004-12-03,7.95,8.24,7.76,8.24,85700,4.39462579017909,4.55493289447493,4.2895969977094,4.55493289447493,155033.678071651,0.0,1.0
2004-12-06,7.63,8.0,7.6,8.0,49300,4.2177351923354,4.42226494609216,4.20115169878755,4.42226494609216,89185.0680155473,0.0,1.0
2004-12-07,7.29,7.71,7.03,7.65,90800,4.02978893212648,4.26195784179632,3.88606532137849,4.22879085470063,164259.719590501,0.0,1.0
2004-12-08,7.49,7.64,7.24,7.24,58900,4.14034555577879,4.22326302351802,4.00214977621341,4.00214977621341,106551.73440397,0.0,1.0
2004-12-09,7.7,7.85,7.5,7.69,47500,4.25643001061371,4.33934747835293,4.1458733869614,4.25090217943109,85928.8180677179,0.0,1.0
2004-12-10,7.77,7.94,7.77,7.94,52100,4.29512482889201,4.38909795899647,4.29512482889201,4.38909795899647,94250.3457121707,0.0,1.0
2004-12-13,7.86,8.0,7.85,7.95,49600,4.34487530953555,4.42226494609216,4.33934747835293,4.39462579017909,89727.7763401855,0.0,1.0
2004-12-14,7.95,8.06,7.81,7.86,68400,4.39462579017909,4.45543193318785,4.31723615362247,4.34487530953555,123737.498017514,0.0,1.0
2004-12-15,8.14,8.3,7.94,7.95,116700,4.49965458264878,4.58809988157062,4.38909795899647,4.39462579017909,211113.538284267,0.0,1.0
2004-12-16,8.48,8.5,8.24,8.24,94500,4.68760084285769,4.69865650522292,4.55493289447493,4.55493289447493,170953.122261039,0.0,1.0
2004-12-17,9.06,9.06,8.45,8.48,128400,5.00821505144937,5.00821505144937,4.67101734930985,4.68760084285769,232279.162945158,0.0,1.0
2004-12-20,10.82,11.35,10.0,10.0,543400,5.98111333958965,6.27408839226826,5.5278311826152,5.5278311826152,983025.678694693,0.0,1.0
2004-12-21,11.7,11.8,10.94,10.94,391900,6.46756248365979,6.52284079548594,6.04744731378103,6.04744731378103,708957.974752393,0.0,1.0
2004-12-22,10.76,12.0,10.53,11.94,466100,5.94794635249396,6.63339741913824,5.82080623529381,6.60023043204255,843187.833712912,0.0,1.0
2004-12-23,11.33,11.48,10.63,10.76,132100,6.26303272990303,6.34595019764225,5.87608454711996,5.94794635249396,238972.565615695,0.0,1.0
2004-12-27,11.74,11.92,11.5,11.58,154900,6.48967380839025,6.58917476967732,6.35700586000748,6.40122850946841,280218.3982882,0.0,1.0
2004-12-28,11.39,11.9,10.91,11.9,152500,6.29619971699872,6.57811910731209,6.03086382023319,6.57811910731209,275876.731691094,0.0,1.0
2004-12-29,11.4,11.59,10.83,11.43,90800,6.30172754818133,6.40675634065102,5.98664117077227,6.31831104172918,164259.719590501,0.0,1.0
2004-12-30,10.6,11.2,10.53,11.2,293200,5.85950105357212,6.19117092452903,5.82080623529381,6.19117092452903,530406.935946419,0.0,1.0
2004-12-31,10.79,11.2,10.5,10.85,90400,5.9645298460418,6.19117092452903,5.80422274174596,5.9976968331375,163536.108490983,0.0,1.0
2005-01-03,10.9,10.99,10.75,10.85,112800,6.02533598905057,6.07508646969411,5.94241852131134,5.9976968331375,204058.33006397,0.0,1.0
2005-01-04,10.5,10.92,10.5,10.87,159000,5.80422274174596,6.0363916514158,5.80422274174596,6.00875249550273,287635.412058256,0.0,1.0
2005-01-05,9.43,9.8,9.02,9.75,375600,5.21274480520614,5.4172745589629,4.98610372671891,5.38963540304982,679470.822447049,0.0,1.0
2005-01-06,10.09,10.19,9.4,9.46,171700,5.57758166325874,5.63285997508489,5.19616131165829,5.22932829875398,310610.06446794,0.0,1.0
2005-01-07,10.26,10.4,10.15,10.25,84300,5.6715547933632,5.74894442991981,5.61074865035443,5.66602696218058,152501.039223339,0.0,1.0
2005-01-10,11.2,11.3,10.45,10.5,289600,6.19117092452903,6.24644923635518,5.77658358583289,5.80422274174596,523894.43605076,0.0,1.0
2005-01-11,11.05,11.25,10.75,11.23,112700,6.1082534567898,6.2188100804421,5.94241852131134,6.20775441807687,203877.427289091,0.0,1.0
2005-01-12,10.96,11.2,10.6,11.2,84500,6.05850297614626,6.19117092452903,5.85950105357212,6.19117092452903,152862.844773098,0.0,1.0
2005-01-13,11.4185,11.45,11.1,11.1,106900,6.31195403586917,6.32936670409441,6.13589261270288,6.13589261270288,193385.066346085,0.0,1.0
2005-01-14,11.41,11.49,11.11,11.44,83100,6.30725537936395,6.35147802882487,6.14142044388549,6.32383887291179,150330.205924787,0.0,1.0
2005-01-18,11.44,11.5,11.35,11.49,96900,6.32383887291179,6.35700586000748,6.27408839226826,6.35147802882487,175294.788858145,0.0,1.0
2005-01-19,11.2,11.52,11.06,11.5,98200,6.19117092452903,6.36806152237271,6.11378128797242,6.35700586000748,177646.524931577,0.0,1.0
2005-01-20,11.28,11.3,11.028,11.24,29500,6.23539357398995,6.24644923635518,6.09609222818805,6.21328224925949,53366.3185894248,0.0,1.0
2005-01-21,11.0615,11.39,11.01,11.28,46000,6.11461046264981,6.29619971699872,6.08614213205934,6.23539357398995,83215.2764445268,0.0,1.0
2005-01-24,11.05,11.3,10.9615,11.01,51100,6.1082534567898,6.24644923635518,6.05933215082365,6.08614213205934,92441.3179633766,0.0,1.0
2005-01-25,11.19,11.34,11.07,11.15,49100,6.18564309334641,6.26856056108564,6.11930911915503,6.16353176861595,88823.2624657885,0.0,1.0
2005-01-26,11.1,11.28,10.92,11.17,52800,6.1801152621638,6.28033334749618,6.07989717683141,6.21908896201528,94833.1827382132,0.08,1.0
2005-01-27,11.24,11.38,11.14,11.14,41900,6.25806266186676,6.33601006156973,6.20238594779322,6.20238594779322,75255.8779683927,0.0,1.0
2005-01-28,11.49,11.75,11.29,11.37,138100,6.39725444705063,6.54201390364186,6.28590101890354,6.33044239016237,248039.063184607,0.0,1.0
2005-01-31,11.7,11.82,11.55,11.75,178800,6.51417554660508,6.58098760349334,6.43066047549476,6.54201390364186,321139.641545313,0.0,1.0
2005-02-01,13.3,13.39,11.8,11.85,602600,7.40500297178185,7.45511201444804,6.56985226067863,6.5976906177154,1082319.61965999,0.0,1.0
2005-02-02,13.97,14.49,13.66,14.0,422500,7.77803695607462,8.06755586925707,7.60543914244662,7.79473997029668,758845.070206346,0.0,1.0
2005-02-03,13.73,13.98,13.03,13.97,245400,7.6444128422981,7.78360462748197,7.25467584378327,7.77803695607462,440758.769771923,0.0,1.0
2005-02-04,13.98,14.38,13.85,13.95,149500,7.78360462748197,8.00631148377616,7.71122489918636,7.76690161325991,268514.40945763,0.0,1.0
2005-02-07,14.28,14.38,14.1,14.37,156700,7.95063476970261,8.00631148377616,7.85041668437023,8.00074381236881,281446.20710375,0.0,1.0
2005-02-08,15.14,15.25,14.3,14.5,227000,8.42945451073513,8.49069889621603,7.96177011251732,8.07312354066442,407710.84245406,0.0,1.0
2005-02-09,15.8,16.56,15.2,15.3,390700,8.79692082362054,9.2200638505795,8.46286053917925,8.5185372532528,701729.63060265,0.0,1.0
2005-02-10,12.85,15.8,12.5,15.8,850800,7.15445775845088,8.79692082362054,6.95958925919346,8.79692082362054,1528107.42184985,0.0,1.0
2005-02-11,12.29,12.7,11.53,12.23,501800,6.84266815963901,7.07094268734056,6.41952513268005,6.80926213119489,901274.452614307,0.0,1.0
2005-02-14,12.61,14.4,12.5,13.75,648900,7.02083364467437,8.01744682659087,6.95958925919346,7.65554818511281,1165478.26285656,0.0,1.0
2005-02-15,12.2,13.85,11.82,13.85,383800,6.79255911697282,7.71122489918636,6.58098760349334,7.71122489918636,689336.657858452,0.0,1.0
2005-02-16,12.35,12.35,11.9,12.25,163200,6.87607418808314,6.87607418808314,6.62552897475218,6.82039747400959,293120.746645387,0.0,1.0
2005-02-17,11.8,12.33,11.1,12.0,344300,6.56985226067863,6.86493884526843,6.1801152621638,6.68120568882573,618391.379105432,0.0,1.0
2005-02-18,11.51,12.0,11.31,11.98,231400,6.40838978986534,6.68120568882573,6.29703636171825,6.67007034601102,415613.607682245,0.0,1.0
2005-02-22,9.25,11.6,9.13,11.55,876000,5.15009605180316,6.45849883253153,5.08328399491491,6.43066047549476,1573368.71361127,0.0,1.0
2005-02-23,9.08,9.49,8.6,9.3,644600,5.05544563787813,5.28372016557968,4.7881974103251,5.17793440883994,1157755.10592902,0.0,1.0
2005-02-24,9.09,9.25,9.01,9.1,245500,5.06101330928549,5.15009605180316,5.01647193802665,5.06658098069284,440938.378072563,0.0,1.0
2005-02-25,8.71,9.2,8.0,9.1,398400,4.84944179580601,5.12225769476639,4.45413712588382,5.06658098069284,715559.469751972,0.0,1.0
2005-02-28,8.92,9.15,8.46,8.46,440800,4.96636289536046,5.09441933772962,4.71025001062214,4.71025001062214,791713.389223568,0.0,1.0
2005-03-01,10.0,10.0,9.1,9.16,468400,5.56767140735477,5.56767140735477,5.06658098069284,5.09998700913697,841285.280200362,0.0,1.0
2005-03-02,9.65,10.5,9.54,10.1,338200,5.37280290809735,5.84605497772251,5.31155852261645,5.62334812142832,607435.272766359,0.0,1.0
2005-03-03,9.75,10.0,9.7,9.7,78100,5.4284796221709,5.56767140735477,5.40064126513413,5.40064126513413,140274.082800274,0.0,1.0
2005-03-04,10.07,10.25,9.89,10.05,126500,5.60664510720625,5.70686319253864,5.50642702187387,5.59550976439155,227204.500310303,0.0,1.0
2005-03-07,9.33,10.25,9.2,10.2,213300,5.194637423062,5.70686319253864,5.12225769476639,5.67902483550187,383104.505266305,0.0,1.0
2005-03-08,8.98,9.33,8.7,9.33,174900,4.99976892380459,5.194637423062,4.84387412439865,5.194637423062,314134.917820331,0.0,1.0
2005-03-09,8.68,9.14,8.35,8.8,134600,4.83273878158394,5.08885166632226,4.64900562514123,4.8995508384722,241752.772662188,0.0,1.0
2005-03-10,8.1,8.5,7.25,8.5,284300,4.50981383995737,4.73252069625156,4.03656177033221,4.73252069625156,510626.398721098,0.0,1.0
2005-03-11,7.93,8.45,7.65,8.35,256100,4.41516342603233,4.70468233921478,4.2592686266264,4.64900562514123,459976.857940463,0.0,1.0
2005-03-14,7.45,7.78,7.3,7.73,223500,4.14791519847931,4.33164835492201,4.06440012736898,4.30380999788524,401424.551931641,0.0,1.0
2005-03-15,7.39,7.43,6.85,7.37,233900,4.11450917003518,4.13677985566459,3.81385491403802,4.10337382722047,420103.815198259,0.0,1.0
2005-03-16,7.05,7.43,6.98,7.3,128600,3.92520834218511,4.13677985566459,3.88623464233363,4.06440012736898,230976.274623754,0.0,1.0
2005-03-17,7.22,7.49,7.0,7.02,107400,4.01985875611015,4.17018588410872,3.89736998514834,3.90850532796305,192899.314887956,0.0,1.0
2005-03-18,7.76,7.97,7.25,7.35,149500,4.3205130121073,4.43743411166175,4.03656177033221,4.09223848440576,268514.40945763,0.0,1.0
2005-03-21,7.66,7.95,7.6,7.92,85500,4.26483629803375,4.42629876884704,4.23143026958963,4.40959575462498,153565.097047675,0.0,1.0
2005-03-22,7.58,7.94,7.5,7.64,114600,4.22029492677492,4.42073109743969,4.17575355551608,4.25370095521905,205831.112534076,0.0,1.0
2005-03-23,7.28,7.6,7.21,7.5,71000,4.05326478455427,4.23143026958963,4.01429108470279,4.17575355551608,127521.893454794,0.0,1.0
2005-03-24,7.08,7.3,6.95,7.1,77700,3.94191135640718,4.06440012736898,3.86953162811157,3.95304669922189,139555.649597711,0.0,1.0
2005-03-28,6.59,7.1185,6.46,7.08,177600,3.66909545744679,3.96334689132549,3.59671572915118,3.94191135640718,318984.341937627,0.0,1.0
2005-03-29,6.7,6.95,6.41,6.59,123800,3.7303398429277,3.86953162811157,3.56887737211441,3.66909545744679,222355.076193007,0.0,1.0
2005-03-30,6.69,6.8,6.45,6.72,56200,3.72477217152034,3.78601655700124,3.59114805774383,3.74147518574241,100939.864959992,0.0,1.0
2005-03-31,6.83,7.1,6.7,6.76,46300,3.80271957122331,3.95304669922189,3.7303398429277,3.76374587137183,83158.6431965771,0.0,1.0
2005-04-01,7.13,7.48,6.95,6.95,100600,3.96974971344395,4.16461821270137,3.86953162811157,3.86953162811157,180685.950444399,0.0,1.0
2005-04-04,6.96,7.46,6.83,7.2,80100,3.87509929951892,4.15348286988666,3.80271957122331,4.00872341329544,143866.248813085,0.0,1.0
2005-04-05,7.05,7.15,6.95,7.0,49600,3.92520834218511,3.98088505625866,3.86953162811157,3.89736998514834,89085.7171177156,0.0,1.0
2005-04-06,6.91,7.14,6.72,7.05,72400,3.84726094248215,3.97531738485131,3.74147518574241,3.92520834218511,130036.409663762,0.0,1.0
2005-04-07,7.0,7.09,6.9,6.91,26900,3.89736998514834,3.94747902781453,3.84169327107479,3.84726094248215,48314.6328723094,0.0,1.0
2005-04-08,6.9,7.08,6.8,7.05,33700,3.84169327107479,3.94191135640718,3.78601655700124,3.92520834218511,60527.9973158672,0.0,1.0
2005-04-11,6.65,6.87,6.65,6.85,49800,3.70250148589092,3.82499025685273,3.70250148589092,3.81385491403802,89444.9337189967,0.0,1.0
2005-04-12,6.73,6.79,6.43,6.65,73000,3.74704285714976,3.78044888559389,3.58001271492912,3.70250148589092,131114.059467605,0.0,1.0
2005-04-13,6.98,7.0,6.6,6.6,69400,3.88623464233363,3.89736998514834,3.67466312885415,3.67466312885415,124648.160644545,0.0,1.0
2005-04-14,6.73,7.0,6.5,6.85,51800,3.74704285714976,3.89736998514834,3.6189864147806,3.81385491403802,93037.0997318077,0.0,1.0
2005-04-15,6.4,6.77,6.22,6.68,110500,3.56330970070705,3.76931354277918,3.46309161537467,3.71920450011299,198467.172207814,0.0,1.0
2005-04-18,6.03,6.34,5.8,6.25,121600,3.35730585863493,3.52990367226293,3.22924941626577,3.47979462959673,218403.693578915,0.0,1.0
2005-04-19,6.45,6.6,6.03,6.03,86500,3.59114805774383,3.67466312885415,3.35730585863493,3.35730585863493,155361.18005408,0.0,1.0
2005-04-20,6.5,6.75,6.45,6.58,81300,3.6189864147806,3.75817819996447,3.59114805774383,3.66352778603944,146021.548420772,0.0,1.0
2005-04-21,6.72,6.74,6.55,6.65,38500,3.74147518574241,3.75261052855712,3.64682477181738,3.70250148589092,69149.1957466138,0.0,1.0
2005-04-22,6.56,6.92,6.55,6.9,40900,3.65239244322473,3.8528286138895,3.64682477181738,3.84169327107479,73459.7949619872,0.0,1.0
2005-04-25,6.94,6.95,6.57,6.8,52300,3.86396395670421,3.86953162811157,3.65796011463209,3.78601655700124,93935.1412350105,0.0,1.0
2005-04-26,7.02,7.25,6.9,6.99,83900,3.90850532796305,4.03656177033221,3.84169327107479,3.89180231374099,150691.364237426,0.0,1.0
2005-04-27,6.49,7.03,6.42,7.0,52300,3.65796011463209,3.96232043233645,3.61850599937411,3.94541152579732,92791.3343402157,0.08,1.0
2005-04-28,6.48,6.64,6.35,6.5,34100,3.65232381245238,3.74250464732774,3.57905188411614,3.6635964168118,60500.6596749781,0.0,1.0
2005-04-29,6.46,6.74,6.35,6.58,57000,3.64105120809295,3.79886766912485,3.57905188411614,3.70868683424948,101130.134940579,0.0,1.0
2005-05-02,6.25,6.55,6.1,6.5,79400,3.52268886231903,3.69177792771035,3.43814432962338,3.6635964168118,140872.503759334,0.0,1.0
2005-05-03,6.32,6.39,6.12,6.15,41100,3.56214297757701,3.60159709283498,3.4494169339828,3.46632584052193,72920.1499308388,0.0,1.0
2005-05-04,6.55,6.55,6.42,6.46,35800,3.69177792771035,3.69177792771035,3.61850599937411,3.64105120809295,63516.8215942586,0.0,1.0
2005-05-05,7.0,7.0,6.6,6.6,58000,3.94541152579732,3.94541152579732,3.7199594386089,3.7199594386089,102904.347834274,0.0,1.0
2005-05-06,7.01,7.18,6.99,7.0,53000,3.95104782797703,4.04686496503211,3.93977522361761,3.94541152579732,94033.2833658018,0.0,1.0
2005-05-09,7.34,7.4,7.11,7.11,85600,4.13704579990747,4.17086361298574,4.00741084977413,4.00741084977413,151872.623700239,0.0,1.0
2005-05-10,6.93,7.29,6.81,7.29,65900,3.90595741053935,4.10886428900892,3.83832178438282,4.10886428900892,116920.629694459,0.0,1.0
2005-05-11,7.07,7.1,6.76,6.95,35500,3.98486564105529,4.00177454759442,3.81014027348427,3.91723001489877,62984.5577261503,0.0,1.0
2005-05-12,7.05,7.09,6.81,7.02,40900,3.97359303669587,3.99613824541471,3.83832178438282,3.95668413015674,72565.3073520999,0.0,1.0
2005-05-13,7.03,7.05,6.8,7.02,42400,3.96232043233645,3.97359303669587,3.83268548220311,3.95668413015674,75226.6266926415,0.0,1.0
2005-05-16,6.88,7.055,6.71,7.0,38300,3.87777589964079,3.97641118778573,3.78195876258572,3.94541152579732,67952.3538284946,0.0,1.0
2005-05-17,6.84,6.85,6.76,6.83,13000,3.85523069092195,3.86086699310166,3.81014027348427,3.84959438874224,23064.7676180269,0.0,1.0
2005-05-18,7.05,7.14,6.74,6.84,79200,3.97359303669587,4.02431975631326,3.79886766912485,3.85523069092195,140517.661180595,0.0,1.0
2005-05-19,7.28,7.37,7.09,7.1,95300,4.10322798682921,4.15395470644661,3.99613824541471,4.00177454759442,169082.488769074,0.0,1.0
2005-05-20,7.35,7.4,7.2,7.29,34000,4.14268210208718,4.17086361298574,4.05813756939153,4.10886428900892,60323.2383856088,0.0,1.0
2005-05-23,7.25,7.4,7.14,7.15,41300,4.08631908029008,4.17086361298574,4.02431975631326,4.02995605849298,73274.9925095777,0.0,1.0
2005-05-24,7.15,7.29,7.0,7.25,52000,4.02995605849298,4.10886428900892,3.94541152579732,4.08631908029008,92259.0704721074,0.0,1.0
2005-05-25,7.04,7.05,6.9,7.05,40100,3.96795673451616,3.97359303669587,3.88904850400021,3.97359303669587,71145.9370371445,0.0,1.0
2005-05-26,7.2,7.25,6.95,7.04,57800,4.05813756939153,4.08631908029008,3.91723001489877,3.96795673451616,102549.505255535,0.0,1.0
2005-05-27,7.54,7.65,7.3,7.3,77500,4.24977184350168,4.3117711674785,4.11450059118863,4.11450059118863,137501.499261314,0.0,1.0
2005-05-31,7.69,8.1,7.27,7.46,136200,4.33431637619734,4.56540476556547,4.0975916846495,4.204681426064,241647.796121174,0.0,1.0
2005-06-01,7.9,8.1,7.75,8.09,83100,4.45267872197126,4.56540476556547,4.3681341892756,4.55976846338576,147437.091466003,0.0,1.0
2005-06-02,8.04,8.1,7.83,7.95,56900,4.53158695248721,4.56540476556547,4.41322460671329,4.48086023286981,100952.71365121,0.0,1.0
2005-06-03,8.02,8.1,7.91,8.09,36500,4.52031434812778,4.56540476556547,4.45831502415097,4.55976846338576,64758.7706198448,0.0,1.0
2005-06-06,7.56,8.1,7.5,8.03,101000,4.2610444478611,4.56540476556547,4.22722663478284,4.52595065030749,179195.502263132,0.0,1.0
2005-06-07,7.69,7.9,7.56,7.6,52000,4.33431637619734,4.45267872197126,4.2610444478611,4.28358965657995,92259.0704721075,0.0,1.0
2005-06-08,7.54,7.79,7.5,7.79,26500,4.24977184350168,4.39067939799444,4.22722663478284,4.39067939799444,47016.641682901,0.0,1.0
2005-06-09,7.44,7.69,7.32,7.52,53200,4.19340882170458,4.33431637619734,4.12577319554805,4.23849923914226,94388.1259445407,0.0,1.0
2005-06-10,7.53,7.58,7.35,7.45,26700,4.24413554132197,4.27231705222052,4.14268210208718,4.19904512388429,47371.4842616398,0.0,1.0
2005-06-13,7.48,7.68,7.05,7.56,59700,4.21595403042342,4.32868007401763,3.97359303669587,4.2610444478611,105920.509753554,0.0,1.0
2005-06-14,7.39,7.6,7.24,7.45,26700,4.16522731080603,4.28358965657995,4.08068277811037,4.19904512388429,47371.4842616398,0.0,1.0
2005-06-15,7.45,7.45,7.25,7.4,31100,4.19904512388429,4.19904512388429,4.08631908029008,4.17086361298574,55178.0209938951,0.0,1.0
2005-06-16,7.66,7.66,7.41,7.45,51300,4.31740746965821,4.31740746965821,4.17649991516545,4.19904512388429,91017.1214465214,0.0,1.0
2005-06-17,7.57,7.79,7.4,7.66,34000,4.26668075004081,4.39067939799444,4.17086361298574,4.31740746965821,60323.2383856088,0.0,1.0
2005-06-20,7.71,7.79,7.57,7.57,62800,4.34558898055676,4.39067939799444,4.26668075004081,4.26668075004081,111420.569724007,0.0,1.0
2005-06-21,7.59,7.76,7.55,7.7,28900,4.27795335440024,4.37377049145531,4.25540814568139,4.33995267837705,51274.7526277674,0.0,1.0
2005-06-22,7.56,7.67,7.51,7.66,37700,4.2610444478611,4.32304377183792,4.23286293696255,4.31740746965821,66887.826092278,0.0,1.0
2005-06-23,7.55,7.6,7.51,7.53,42700,4.25540814568139,4.28358965657995,4.23286293696255,4.24413554132197,75758.8905607499,0.0,1.0
2005-06-24,7.38,7.55,7.36,7.45,37200,4.15959100862632,4.25540814568139,4.1483184042669,4.19904512388429,66000.7196454307,0.0,1.0
2005-06-27,7.39,7.49,7.35,7.4,19100,4.16522731080603,4.22159033260313,4.14268210208718,4.17086361298574,33887.4662695625,0.0,1.0
2005-06-28,7.28,7.36,7.15,7.29,41600,4.10322798682921,4.1483184042669,4.02995605849298,4.10886428900892,73807.256377686,0.0,1.0
2005-06-29,7.45,7.5,7.268,7.28,41100,4.19904512388429,4.22722663478284,4.09646442421356,4.10322798682921,72920.1499308388,0.0,1.0
2005-06-30,7.37,7.67,7.26,7.45,65300,4.15395470644661,4.32304377183792,4.09195538246979,4.19904512388429,115856.101958243,0.0,1.0
2005-07-01,7.02,7.25,6.7,7.25,132000,3.95668413015674,4.08631908029008,3.776322460406,4.08631908029008,234196.101967657,0.0,1.0
2005-07-05,6.88,7.02,6.77,7.02,48300,3.87777589964079,3.95668413015674,3.81577657566398,3.95668413015674,85694.4827654384,0.0,1.0
2005-07-06,6.71,6.85,6.59,6.8,63000,3.78195876258572,3.86086699310166,3.71432313642919,3.83268548220311,111775.412302745,0.0,1.0
2005-07-07,6.68,6.87,6.55,6.61,51600,3.76504985604658,3.87213959746108,3.69177792771035,3.72559574078861,91549.3853146298,0.0,1.0
2005-07-08,6.64,6.79,6.55,6.61,79900,3.74250464732774,3.8270491800234,3.69177792771035,3.72559574078861,141759.610206181,0.0,1.0
2005-07-11,6.79,6.79,6.6,6.7,45600,3.8270491800234,3.8270491800234,3.7199594386089,3.776322460406,80904.1079524635,0.0,1.0
2005-07-12,6.78,6.79,6.66,6.79,30300,3.82141287784369,3.8270491800234,3.75377725168716,3.8270491800234,53758.6506789395,0.0,1.0
2005-07-13,6.71,6.78,6.66,6.78,39700,3.78195876258572,3.82141287784369,3.75377725168716,3.82141287784369,70436.2518796666,0.0,1.0
2005-07-14,6.9,6.99,6.75,6.75,61900,3.88904850400021,3.93977522361761,3.80450397130456,3.80450397130456,109823.778119682,0.0,1.0
2005-07-15,6.8,7.0,6.8,7.0,25000,3.83268548220311,3.94541152579732,3.83268548220311,3.94541152579732,44355.3223423594,0.0,1.0
2005-07-18,6.68,6.88,6.55,6.8,33600,3.76504985604658,3.87777589964079,3.69177792771035,3.83268548220311,59613.5532281311,0.0,1.0
2005-07-19,6.7,6.75,6.68,6.69,10800,3.776322460406,3.80450397130456,3.76504985604658,3.77068615822629,19161.4992518993,0.0,1.0
2005-07-20,6.85,6.86,6.7,6.7,44400,3.86086699310166,3.86650329528137,3.776322460406,3.776322460406,78775.0524800303,0.0,1.0
2005-07-21,6.76,6.86,6.75,6.86,38700,3.81014027348427,3.86650329528137,3.80450397130456,3.86650329528137,68662.0389859723,0.0,1.0
2005-07-22,6.89,6.95,6.75,6.75,51600,3.8834122018205,3.91723001489877,3.80450397130456,3.80450397130456,91549.3853146298,0.0,1.0
2005-07-25,7.2385,7.45,6.95,6.99,76300,4.07983733278341,4.19904512388429,3.91723001489877,3.93977522361761,135372.443788881,0.0,1.0
2005-07-26,7.2,7.35,7.12,7.3,21600,4.05813756939153,4.14268210208718,4.01304715195384,4.11450059118863,38322.9985037985,0.0,1.0
2005-07-27,7.25,7.34,7.06,7.06,29400,4.13140949772776,4.18269596045818,4.023138076408,4.023138076408,51592.5618405125,0.08,1.0
2005-07-28,7.4,7.58,7.25,7.28,74200,4.21688693561179,4.31945986107261,4.13140949772776,4.14850498530457,130209.798930817,0.0,1.0
2005-07-29,7.56,7.59,7.4,7.45,37600,4.30806286935474,4.32515835693155,4.21688693561179,4.24537941490646,65982.3239865057,0.0,1.0
2005-08-01,7.52,7.59,7.45,7.49,68000,4.285268885919,4.32515835693155,4.24537941490646,4.2681733983422,119329.734869213,0.0,1.0
2005-08-02,7.78,7.91,7.45,7.47,83100,4.43342977825131,4.50751022441746,4.24537941490646,4.25677640662433,145827.955406346,0.0,1.0
2005-08-03,7.62,7.94,7.61,7.79,49900,4.34225384450835,4.52460571199427,4.33655534864942,4.43912827411024,87566.9672054956,0.0,1.0
2005-08-04,7.43,7.75,7.35,7.57,19300,4.23398242318859,4.41633429067451,4.18839445631711,4.31376136521368,33868.58651435,0.0,1.0
2005-08-05,7.46,7.55,7.4,7.4,22100,4.2510779107654,4.30236437349581,4.21688693561179,4.21688693561179,38782.163832494,0.0,1.0
2005-08-08,6.95,7.25,6.75,7.25,317400,3.96045462195972,4.13140949772776,3.84648470478102,4.13140949772776,556989.085992471,0.0,1.0
2005-08-09,6.84,6.9,6.55,6.9,114900,3.89777116751143,3.93196214266504,3.73251478760232,3.93196214266504,201632.154948125,0.0,1.0
2005-08-10,6.72,6.99,6.68,6.85,39600,3.82938921720422,3.98324860539546,3.80659523376848,3.90346966337037,69492.0220708942,0.0,1.0
2005-08-11,6.86,7.01,6.7,6.75,56700,3.9091681592293,3.99464559711333,3.81799222548635,3.84648470478102,99499.9406924169,0.0,1.0
2005-08-12,6.7,6.8115,6.6,6.78,51700,3.81799222548635,3.88153045431347,3.761007266897,3.86358019235783,90725.6954814452,0.0,1.0
2005-08-15,6.7,6.83,6.7,6.82,19000,3.81799222548635,3.8920726716525,3.81799222548635,3.88637417579357,33342.1318016917,0.0,1.0
2005-08-16,6.72,6.82,6.6,6.7,40100,3.82938921720422,3.88637417579357,3.761007266897,3.81799222548635,70369.4465919914,0.0,1.0
2005-08-17,6.7,6.83,6.7,6.7,30900,3.81799222548635,3.8920726716525,3.81799222548635,3.81799222548635,54224.8354038038,0.0,1.0
2005-08-18,6.65,6.68,6.55,6.6,50300,3.78949974619167,3.80659523376848,3.73251478760232,3.761007266897,88268.9068223734,0.0,1.0
2005-08-19,6.57,6.65,6.52,6.65,11000,3.74391177932019,3.78949974619167,3.71541930002552,3.78949974619167,19303.3394641373,0.0,1.0
2005-08-22,6.3,6.54,6.3,6.53,94200,3.59005239112895,3.72681629174339,3.59005239112895,3.72111779588445,165306.779774703,0.0,1.0
2005-08-23,6.27,6.4985,6.0,6.31,62000,3.57295690355215,3.70316753392881,3.41909751536091,3.59575088698789,108800.640616047,0.0,1.0
2005-08-24,6.45,6.45,6.28,6.3,29400,3.67552982901298,3.67552982901298,3.57865539941108,3.59005239112895,51592.5618405124,0.0,1.0
2005-08-25,6.48,6.58,6.46,6.46,27900,3.69262531658978,3.74961027517913,3.68122832487191,3.68122832487191,48960.288277221,0.0,1.0
2005-08-26,6.39,6.5,6.3,6.5,9800,3.64133885385937,3.70402230830765,3.59005239112895,3.70402230830765,17197.5206135041,0.0,1.0
2005-08-29,6.15,6.43,6.15,6.29,37100,3.50457495324493,3.66413283729511,3.50457495324493,3.58435389527002,65104.8994654085,0.0,1.0
2005-08-30,6.27,6.35,6.2,6.3,31700,3.57295690355215,3.61854487042363,3.5330674325396,3.59005239112895,55628.7146375593,0.0,1.0
2005-08-31,6.8,6.92,6.59,6.65,61600,3.8749771840757,3.94335913438291,3.75530877103806,3.78949974619167,108098.700999169,0.0,1.0
2005-09-01,6.98,7.0,6.8,6.8,51300,3.97755010953652,3.98894710125439,3.8749771840757,3.8749771840757,90023.7558645677,0.0,1.0
2005-09-02,7.04,7.2,6.9,6.98,27100,4.01174108469013,4.10291701843309,3.93196214266504,3.97755010953652,47556.4090434655,0.0,1.0
2005-09-06,6.85,7.0,6.81,6.95,38400,3.90346966337037,3.98894710125439,3.88067567993463,3.96045462195972,67386.2032202611,0.0,1.0
2005-09-07,6.93,7.0,6.8,6.8,58100,3.94905763024185,3.98894710125439,3.8749771840757,3.8749771840757,101956.729351489,0.0,1.0
2005-09-08,6.9015,6.99,6.9,6.9,25700,3.93281691704388,3.98324860539546,3.93196214266504,3.93196214266504,45099.6203843936,0.0,1.0
2005-09-09,6.92,7.07,6.81,6.82,85600,3.94335913438291,4.02883657226694,3.88067567993463,3.88637417579357,150215.078011832,0.0,1.0
2005-09-12,6.85,7.05,6.85,7.05,39100,3.90346966337037,4.01743958054907,3.90346966337037,4.01743958054907,68614.5975497971,0.0,1.0
2005-09-13,6.88,6.97,6.85,6.85,24400,3.92056515094717,3.97185161367759,3.90346966337037,3.90346966337037,42818.316629541,0.0,1.0
2005-09-14,6.85,6.97,6.85,6.86,24600,3.90346966337037,3.97185161367759,3.90346966337037,3.9091681592293,43169.2864379798,0.0,1.0
2005-09-15,6.8,6.85,6.77,6.83,38000,3.8749771840757,3.90346966337037,3.85788169649889,3.8920726716525,66684.2636033833,0.0,1.0
2005-09-16,6.73,6.9,6.71,6.8,54100,3.83508771306315,3.93196214266504,3.82369072134528,3.8749771840757,94937.3331827117,0.0,1.0
2005-09-19,6.72,6.84,6.7,6.75,23400,3.82938921720422,3.89777116751143,3.81799222548635,3.84648470478102,41063.4675873466,0.0,1.0
2005-09-20,6.69,6.84,6.69,6.72,44000,3.81229372962741,3.89777116751143,3.81229372962741,3.82938921720422,77213.3578565492,0.0,1.0
2005-09-21,6.62,6.71,6.55,6.69,24600,3.77240425861487,3.82369072134528,3.73251478760232,3.81229372962741,43169.2864379798,0.0,1.0
2005-09-22,6.6,6.61,6.5,6.56,20500,3.761007266897,3.76670576275593,3.70402230830765,3.73821328346126,35974.4053649831,0.0,1.0
2005-09-23,6.59,6.7,6.49,6.7,34900,3.75530877103806,3.81799222548635,3.69832381244872,3.81799222548635,61244.2315725811,0.0,1.0
2005-09-26,6.65,6.6785,6.4,6.59,27000,3.78949974619167,3.80574045938964,3.6470373497183,3.75530877103806,47380.9241392461,0.0,1.0
2005-09-27,6.65,6.72,6.61,6.69,5900,3.78949974619167,3.82938921720422,3.76670576275593,3.81229372962741,10353.6093489464,0.0,1.0
2005-09-28,6.64,6.74,6.5,6.65,22900,3.78380125033274,3.84078620892209,3.70402230830765,3.78949974619167,40186.0430662494,0.0,1.0
2005-09-29,6.85,6.85,6.44,6.44,64200,3.90346966337037,3.90346966337037,3.66983133315404,3.66983133315404,112661.308508874,0.0,1.0
2005-09-30,6.6,6.9,6.6,6.9,37000,3.761007266897,3.93196214266504,3.761007266897,3.93196214266504,64929.4145611891,0.0,1.0
2005-10-03,6.52,6.8,6.5,6.6,44500,3.71541930002552,3.8749771840757,3.70402230830765,3.761007266897,78090.7823776463,0.0,1.0
2005-10-04,6.4,6.47,6.33,6.47,32000,3.6470373497183,3.68692682073085,3.60714787870576,3.68692682073085,56155.1693502176,0.0,1.0
2005-10-05,6.23,6.33,6.15,6.33,28800,3.55016292011641,3.60714787870576,3.50457495324493,3.60714787870576,50539.6524151958,0.0,1.0
2005-10-06,6.0301,6.23,6.03,6.23,33600,3.4362499878963,3.55016292011641,3.43619300293771,3.55016292011641,58962.9278177285,0.0,1.0
2005-10-07,6.12,6.21,6.06,6.06,22800,3.48747946566813,3.53876592839854,3.45328849051452,3.45328849051452,40010.55816203,0.0,1.0
2005-10-10,6.19,6.31,6.16,6.21,14600,3.52736893668067,3.59575088698789,3.51027344910386,3.53876592839854,25620.7960160368,0.0,1.0
2005-10-11,6.11,6.33,6.1,6.23,22600,3.48178096980919,3.60714787870576,3.47608247395026,3.55016292011641,39659.5883535912,0.0,1.0
2005-10-12,6.24,6.25,6.1,6.15,30700,3.55586141597534,3.56155991183428,3.47608247395026,3.50457495324493,53873.8655953651,0.0,1.0
2005-10-13,6.13,6.25,6.11,6.25,32500,3.49317796152706,3.56155991183428,3.48178096980919,3.56155991183428,57032.5938713148,0.0,1.0
2005-10-14,6.12,6.22,6.12,6.17,18600,3.48747946566813,3.54446442425747,3.48747946566813,3.5159719449628,32640.1921848139,0.0,1.0
2005-10-17,6.1201,6.17,6.1,6.17,16300,3.48753645062672,3.5159719449628,3.47608247395026,3.5159719449628,28604.0393877671,0.0,1.0
2005-10-18,6.18,6.2399,6.11,6.13,19600,3.52167044082173,3.55580443101675,3.48178096980919,3.49317796152706,34395.0412270083,0.0,1.0
2005-10-19,6.19,6.2,5.95,5.95,31000,3.57295690355215,3.57872904717663,3.43442545656467,3.43442545656467,53706.217337586,0.08,1.0
2005-10-20,6.08,6.23,6.08,6.17,7900,3.50946332368289,3.59604547805006,3.50946332368289,3.56141261630319,13686.4231279654,0.0,1.0
2005-10-21,6.02,6.1,5.95,6.06,17100,3.47483046193602,3.52100761093184,3.43442545656467,3.49791903643393,29625.0424668619,0.0,1.0
2005-10-24,5.99,6.1,5.97,6.01,27300,3.45751403106258,3.52100761093184,3.44596974381362,3.46905831831154,47296.1204295515,0.0,1.0
2005-10-25,6.08,6.1,5.97,5.97,9600,3.50946332368289,3.52100761093184,3.44596974381362,3.44596974381362,16631.6027884137,0.0,1.0
2005-10-26,6.07,6.07,5.95,6.07,8000,3.50369118005841,3.50369118005841,3.43442545656467,3.50369118005841,13859.6689903448,0.0,1.0
2005-10-27,5.99,6.04,5.97,6.0,3700,3.45751403106258,3.48637474918497,3.44596974381362,3.46328617468706,6410.09690803446,0.0,1.0
2005-10-28,5.98,6.0,5.9701,6.0,4900,3.4517418874381,3.46328617468706,3.44602746524987,3.46328617468706,8489.04725658618,0.0,1.0
2005-10-31,5.76,5.99,5.73,5.99,47000,3.32475472769958,3.45751403106258,3.30743829682614,3.45751403106258,81425.5553182754,0.0,1.0
2005-11-01,5.69,5.83,5.52,5.75,50100,3.28434972232823,3.36515973307093,3.18622328071209,3.3189825840751,86796.1770520341,0.0,1.0
2005-11-02,5.75,5.81,5.7,5.75,21800,3.3189825840751,3.35361544582197,3.29012186595271,3.3189825840751,37767.5979986895,0.0,1.0
2005-11-03,5.78,5.85,5.7,5.75,19600,3.33629901494853,3.37670402031988,3.29012186595271,3.3189825840751,33956.1890263447,0.0,1.0
2005-11-04,5.66,5.81,5.65,5.81,14400,3.26703329145479,3.35361544582197,3.26126114783031,3.35361544582197,24947.4041826206,0.0,1.0
2005-11-07,5.63,5.72,5.59,5.66,24400,3.24971686058136,3.30166615320166,3.22662828608344,3.26703329145479,42271.9904205515,0.0,1.0
2005-11-08,5.9,5.9,5.65,5.65,32400,3.40556473844227,3.40556473844227,3.26126114783031,3.26126114783031,56131.6594108964,0.0,1.0
2005-11-09,6.03,6.03,5.88,5.88,12400,3.48060260556049,3.48060260556049,3.39402045119332,3.39402045119332,21482.4869350344,0.0,1.0
2005-11-10,5.99,6.0,5.94,6.0,12900,3.45751403106258,3.46328617468706,3.42865331294019,3.46328617468706,22348.716246931,0.0,1.0
2005-11-11,6.15,6.3,6.0,6.0,51100,3.54986832905423,3.63645048342141,3.46328617468706,3.46328617468706,88528.6356758274,0.0,1.0
2005-11-14,6.04,6.41,6.04,6.2,55200,3.48637474918497,3.69994406329067,3.48637474918497,3.57872904717663,95631.716033379,0.0,1.0
2005-11-15,5.87,5.94,5.75,5.94,28200,3.38824830756884,3.42865331294019,3.3189825840751,3.42865331294019,48855.3331909653,0.0,1.0
2005-11-16,5.97,5.97,5.8001,5.9,22200,3.44596974381362,3.44596974381362,3.34790102363373,3.40556473844227,38460.5814482068,0.0,1.0
2005-11-17,6.09,6.1,6.0,6.05,18800,3.51523546730736,3.52100761093184,3.46328617468706,3.49214689280945,32570.2221273103,0.0,1.0
2005-11-18,6.05,6.09,6.0,6.08,11700,3.49214689280945,3.51523546730736,3.46328617468706,3.50946332368289,20269.7658983792,0.0,1.0
2005-11-21,5.9,5.9,5.8,5.8,28600,3.40556473844227,3.40556473844227,3.34784330219749,3.34784330219749,49548.3166404826,0.0,1.0
2005-11-22,5.8,5.99,5.8,5.99,19600,3.34784330219749,3.45751403106258,3.34784330219749,3.45751403106258,33956.1890263447,0.0,1.0
2005-11-23,5.78,5.9,5.75,5.85,24600,3.33629901494853,3.40556473844227,3.3189825840751,3.37670402031988,42618.4821453102,0.0,1.0
2005-11-25,5.89,5.91,5.72,5.72,12300,3.3997925948178,3.41133688206675,3.30166615320166,3.30166615320166,21309.2410726551,0.0,1.0
2005-11-28,5.81,5.96,5.78,5.96,17200,3.35361544582197,3.44019760018914,3.33629901494853,3.44019760018914,29798.2883292412,0.0,1.0
2005-11-29,5.98,5.99,5.7601,5.8,31100,3.4517418874381,3.45751403106258,3.32481244913582,3.34784330219749,53879.4631999653,0.0,1.0
2005-11-30,5.95,6.0,5.8001,6.0,12700,3.43442545656467,3.46328617468706,3.34790102363373,3.46328617468706,22002.2245221723,0.0,1.0
2005-12-01,6.22,6.24,5.931,5.99,38100,3.59027333442558,3.60181762167454,3.42345838367816,3.45751403106258,66006.6735665171,0.0,1.0
2005-12-02,6.2,6.22,6.15,6.2,9900,3.57872904717663,3.59027333442558,3.54986832905423,3.57872904717663,17151.3403755516,0.0,1.0
2005-12-05,6.18,6.33,6.18,6.18,20900,3.56718475992767,3.65376691429485,3.56718475992767,3.56718475992767,36208.3852372757,0.0,1.0
2005-12-06,6.39,6.39,6.2001,6.22,27900,3.68839977604172,3.68839977604172,3.57878676861287,3.59027333442558,48335.5956038274,0.0,1.0
2005-12-07,6.3501,6.61,6.3501,6.4,25300,3.66536892298005,3.81538693578024,3.66536892298005,3.6941719196662,43831.2031819653,0.0,1.0
2005-12-08,6.11,6.45,6.1,6.45,15700,3.52677975455632,3.72303263778859,3.52100761093184,3.72303263778859,27199.6003935516,0.0,1.0
2005-12-09,5.95,6.12,5.95,6.1,19800,3.43442545656467,3.5325518981808,3.43442545656467,3.52100761093184,34302.6807511033,0.0,1.0
2005-12-12,6.06,6.1,5.87,6.01,27100,3.49791903643393,3.52100761093184,3.38824830756884,3.46905831831154,46949.6287047929,0.0,1.0
2005-12-13,6.05,6.1,6.01,6.09,15600,3.49214689280945,3.52100761093184,3.46905831831154,3.51523546730736,27026.3545311723,0.0,1.0
2005-12-14,6.04,6.1,6.0,6.02,17900,3.48637474918497,3.52100761093184,3.46328617468706,3.47483046193602,31011.0093658965,0.0,1.0
2005-12-15,6.0,6.09,6.0,6.04,16000,3.46328617468706,3.51523546730736,3.46328617468706,3.48637474918497,27719.3379806895,0.0,1.0
2005-12-16,6.08,6.09,6.01,6.06,10900,3.50946332368289,3.51523546730736,3.46905831831154,3.49791903643393,18883.7989993447,0.0,1.0
2005-12-19,6.1,6.15,6.0,6.12,28000,3.52100761093184,3.54986832905423,3.46328617468706,3.5325518981808,48508.8414662067,0.0,1.0
2005-12-20,6.0,6.0401,5.92,6.0,19200,3.46328617468706,3.48643247062122,3.41710902569123,3.46328617468706,33263.2055768274,0.0,1.0
2005-12-21,5.91,6.0,5.87,5.95,39300,3.41133688206675,3.46328617468706,3.38824830756884,3.43442545656467,68085.6239150688,0.0,1.0
2005-12-22,6.09,6.09,5.9265,6.0,27500,3.51523546730736,3.51523546730736,3.42086091904714,3.46328617468706,47642.6121543102,0.0,1.0
2005-12-23,6.0,6.09,6.0,6.02,34400,3.46328617468706,3.51523546730736,3.46328617468706,3.47483046193602,59596.5766584825,0.0,1.0
2005-12-27,5.92,6.05,5.88,6.02,19600,3.41710902569123,3.49214689280945,3.39402045119332,3.47483046193602,33956.1890263447,0.0,1.0
2005-12-28,5.9,6.0,5.85,6.0,21500,3.40556473844227,3.46328617468706,3.37670402031988,3.46328617468706,37247.8604115516,0.0,1.0
2005-12-29,5.8501,5.9,5.83,5.85,52000,3.37676174175613,3.40556473844227,3.36515973307093,3.37670402031988,90087.848437241,0.0,1.0
2005-12-30,5.89,5.94,5.83,5.85,46600,3.3997925948178,3.42865331294019,3.36515973307093,3.37670402031988,80732.5718687582,0.0,1.0
2006-01-03,5.91,6.05,5.9,5.92,14900,3.41133688206675,3.49214689280945,3.40556473844227,3.41710902569123,25813.6334945172,0.0,1.0
2006-01-04,6.0,6.0499,6.0,6.02,16800,3.46328617468706,3.49208917137321,3.46328617468706,3.47483046193602,29105.304879724,0.0,1.0
2006-01-05,5.9701,6.04,5.95,6.04,21100,3.44602746524987,3.48637474918497,3.43442545656467,3.48637474918497,36554.8769620343,0.0,1.0
2006-01-06,5.97,6.1,5.97,6.04,27000,3.44596974381362,3.52100761093184,3.44596974381362,3.48637474918497,46776.3828424137,0.0,1.0
2006-01-09,5.88,6.0,5.87,5.97,39200,3.39402045119332,3.46328617468706,3.38824830756884,3.44596974381362,67912.3780526893,0.0,1.0
2006-01-10,5.9,5.9,5.82,5.87,41400,3.40556473844227,3.40556473844227,3.35938758944645,3.38824830756884,71723.7870250343,0.0,1.0
2006-01-11,5.87,5.95,5.84,5.9,27800,3.38824830756884,3.43442545656467,3.3709318766954,3.40556473844227,48162.3497414481,0.0,1.0
2006-01-12,5.93,5.94,5.85,5.9,13800,3.42288116931571,3.42865331294019,3.37670402031988,3.40556473844227,23907.9290083447,0.0,1.0
2006-01-13,5.89,5.94,5.8,5.91,32200,3.3997925948178,3.42865331294019,3.34784330219749,3.41133688206675,55785.1676861376,0.0,1.0
2006-01-17,5.89,5.92,5.81,5.83,56200,3.3997925948178,3.41710902569123,3.35361544582197,3.36515973307093,97364.1746571719,0.0,1.0
2006-01-18,5.81,5.93,5.81,5.89,13000,3.35361544582197,3.42288116931571,3.35361544582197,3.3997925948178,22521.9621093102,0.0,1.0
2006-01-19,6.0,6.03,5.95,5.98,29000,3.46328617468706,3.48060260556049,3.43442545656467,3.4517418874381,50241.3000899998,0.0,1.0
2006-01-20,6.98,6.98,5.95,5.98,100400,4.02895624988594,4.02895624988594,3.43442545656467,3.4517418874381,173938.845828827,0.0,1.0
2006-01-23,6.7,6.98,6.53,6.98,65200,3.86733622840055,4.02895624988594,3.76920978678442,4.02895624988594,112956.30227131,0.0,1.0
2006-01-24,7.15,7.37,6.7,6.7,235600,4.12708269150208,4.2540698512406,3.86733622840055,3.86733622840055,408167.251765653,0.0,1.0
2006-01-25,7.4,7.6,7.0,7.13,203900,4.31756343110987,4.43425433465338,4.08418162402285,4.16003071132613,349470.256563696,0.08,1.0
2006-01-26,6.86,7.42,6.67,7.42,163200,4.00249799154239,4.32923252146422,3.89164163317606,4.32923252146422,279713.319623322,0.0,1.0
2006-01-27,7.23,7.3,6.86,6.86,64200,4.21837616309788,4.25921797933811,4.00249799154239,4.00249799154239,110034.28382241,0.0,1.0
2006-01-30,7.2,7.38,7.13,7.37,36900,4.20087252756636,4.30589434075552,4.16003071132613,4.30005979557834,63244.0042530672,0.0,1.0
2006-01-31,7.0501,7.12,6.9,7.12,34500,4.1134126953605,4.15419616614895,4.02583617225109,4.15419616614895,59130.573082136,0.0,1.0
2006-02-01,7.03,7.16,6.96,7.16,24200,4.10168525955437,4.17753434685766,4.06084344331414,4.17753434685766,41477.097640223,0.0,1.0
2006-02-02,6.9799,7.05,6.9,7.04,46200,4.07245418821672,4.11335434990872,4.02583617225109,4.10751980473155,79183.5500404257,0.0,1.0
2006-02-03,6.93,7.0499,6.92,7.04,17200,4.04333980778262,4.11329600445695,4.03750526260544,4.10751980473155,29479.5900583403,0.0,1.0
2006-02-06,7.17,7.18,7.0,7.0,18500,4.18336889203483,4.18920343721201,4.08418162402285,4.08418162402285,31707.6986092614,0.0,1.0
2006-02-07,6.9301,7.24,6.9301,7.2,29300,4.04339815323439,4.22421070827506,4.04339815323439,4.20087252756636,50218.1388784518,0.0,1.0
2006-02-08,6.99,7.05,6.95,7.05,18200,4.07834707884567,4.11335434990872,4.05500889813697,4.11335434990872,31193.519712895,0.0,1.0
2006-02-09,7.18,7.24,7.02,7.02,26800,4.18920343721201,4.22421070827506,4.0958507143772,4.0958507143772,45933.314742065,0.0,1.0
2006-02-10,7.07,7.19,6.99,7.15,44900,4.12502344026308,4.19503798238918,4.07834707884567,4.17169980168048,76955.4414895045,0.0,1.0
2006-02-13,6.92,7.07,6.8001,7.0,34600,4.03750526260544,4.12502344026308,3.96754906593111,4.08418162402285,59301.9660475915,0.0,1.0
2006-02-14,7.0,7.2,6.79,6.85,119300,4.08418162402285,4.20087252756636,3.96165617530216,3.99666344636521,204471.807788372,0.0,1.0
2006-02-15,7.22,7.51,7.0,7.1,161800,4.21254161792071,4.3817434280588,4.08418162402285,4.1425270757946,277313.818106945,0.0,1.0
2006-02-16,7.15,7.32,6.96,7.3,59900,4.17169980168048,4.27088706969246,4.06084344331414,4.25921797933811,102664.386307825,0.0,1.0
2006-02-17,7.34,7.4,7.16,7.16,17600,4.28255616004681,4.31756343110987,4.17753434685766,4.17753434685766,30165.1619201622,0.0,1.0
2006-02-21,7.43,7.44,7.3,7.32,22100,4.33506706664139,4.34090161181857,4.25921797933811,4.27088706969246,37877.8453656582,0.0,1.0
2006-02-22,7.68,7.68,7.38,7.45,54100,4.48093069607078,4.48093069607078,4.30589434075552,4.34673615699574,92723.5943114075,0.0,1.0
2006-02-23,7.8,7.93,7.65,7.75,102400,4.55094523819689,4.62679432550017,4.46342706053925,4.52177251231101,175506.396626398,0.0,1.0
2006-02-24,7.71,7.93,7.71,7.9,42600,4.49843433160231,4.62679432550017,4.49843433160231,4.60929068996864,73013.4032840288,0.0,1.0
2006-02-27,7.68,7.7899,7.65,7.71,17000,4.48093069607078,4.54505234756794,4.46342706053925,4.49843433160231,29136.8041274294,0.0,1.0
2006-02-28,7.64,7.77,7.6,7.65,19600,4.45759251536208,4.53344160266536,4.43425433465338,4.46342706053925,33593.0212292715,0.0,1.0
2006-03-01,7.6,7.6999,7.6,7.65,19000,4.43425433465338,4.49254144097336,4.43425433465338,4.46342706053925,32564.6634365387,0.0,1.0
2006-03-02,7.5,7.74,7.5,7.68,18100,4.37590888288162,4.51593796713383,4.37590888288162,4.48093069607078,31022.1267474395,0.0,1.0
2006-03-03,7.61,7.619,7.5,7.5,12500,4.44008887983055,4.44533997049001,4.37590888288162,4.37590888288162,21424.1206819334,0.0,1.0
2006-03-06,7.66,7.74,7.61,7.74,13100,4.46926160571643,4.51593796713383,4.44008887983055,4.51593796713383,22452.4784746661,0.0,1.0
2006-03-07,7.4,7.66,7.22,7.66,14400,4.31756343110987,4.46926160571643,4.21254161792071,4.46926160571643,24680.5870255872,0.0,1.0
2006-03-08,7.38,7.47,7.2,7.47,17100,4.30589434075552,4.35840524735009,4.20087252756636,4.35840524735009,29308.1970928848,0.0,1.0
2006-03-09,7.35,7.45,7.35,7.37,5600,4.28839070522399,4.34673615699574,4.28839070522399,4.30005979557834,9598.00606550614,0.0,1.0
2006-03-10,7.5,7.7399,7.36,7.4,105600,4.37590888288162,4.51587962168206,4.29422525040116,4.31756343110987,180990.971520973,0.0,1.0
2006-03-13,7.57,7.57,7.4,7.486,32900,4.41675069912185,4.41675069912185,4.31756343110987,4.36774051963358,56388.2856348486,0.0,1.0
2006-03-14,7.85,7.9,7.47,7.5,59200,4.58011796408276,4.60929068996864,4.35840524735009,4.37590888288162,101464.635549636,0.0,1.0
2006-03-15,8.5,8.67,7.81,7.81,169800,4.95936340059917,5.05855066861115,4.55677978337406,4.55677978337406,291025.255343383,0.0,1.0
2006-03-16,8.38,8.9,8.21,8.75,130400,4.88934885847307,5.19274520768619,4.79016159046108,5.10522703002856,223496.426953928,0.0,1.0
2006-03-17,8.73,9.1,8.25,8.33,66600,5.09355793967421,5.3094361112297,4.81349977116978,4.86017613258719,114147.714993341,0.0,1.0
2006-03-20,8.9,9.1,8.75,8.9,67700,5.19274520768619,5.3094361112297,5.10522703002856,5.19274520768619,116033.037613351,0.0,1.0
2006-03-21,8.74,8.9,8.45,8.85,54100,5.09939248485138,5.19274520768619,4.93019067471329,5.16357248180031,92723.5943114076,0.0,1.0
2006-03-22,8.66,8.75,8.51,8.75,25900,5.05271612343398,5.10522703002856,4.96519794577635,5.10522703002856,44390.7780529659,0.0,1.0
2006-03-23,8.8,8.8499,8.52,8.75,20700,5.13439975591444,5.16351413634854,4.97103249095352,5.10522703002856,35478.3438492816,0.0,1.0
2006-03-24,8.86,9.01,8.8,8.8,48300,5.16940702697749,5.25692520463512,5.13439975591444,5.13439975591444,82782.8023149904,0.0,1.0
2006-03-27,9.21,9.21,8.88,8.92,84200,5.37361610817863,5.37361610817863,5.18107611733184,5.20441429804054,144312.876913503,0.0,1.0
2006-03-28,9.36,9.94,9.2,9.3,186800,5.46113428583626,5.79953790611244,5.36778156300146,5.42612701477321,320162.059470812,0.0,1.0
2006-03-29,9.52,9.68,9.36,9.49,66000,5.55448700867107,5.64783973150588,5.46113428583626,5.53698337313955,113119.357200608,0.0,1.0
2006-03-30,9.55,9.8,9.45,9.58,71700,5.5719906442026,5.71785427363199,5.51364519243084,5.58949427973412,122888.75623157,0.0,1.0
2006-03-31,9.3,9.6,9.25,9.55,45200,5.42612701477321,5.60116337008848,5.39695428888733,5.5719906442026,77469.620385871,0.0,1.0
2006-04-03,9.7,9.8999,9.26,9.3,87200,5.65950882186023,5.77614137995197,5.40278883406451,5.42612701477321,149454.665877167,0.0,1.0
2006-04-04,9.61,9.92,9.45,9.88,30500,5.60699791526565,5.78786881575809,5.51364519243084,5.76453063504939,52274.8544639174,0.0,1.0
2006-04-05,9.8,9.81,9.53,9.71,34600,5.71785427363199,5.72368881880916,5.56032155384825,5.66534336703741,59301.9660475915,0.0,1.0
2006-04-06,10.1,10.48,9.81,9.94,103600,5.89289062894725,6.11460334567992,5.72368881880916,5.79953790611244,177563.112211864,0.0,1.0
2006-04-07,9.9499,10.4,9.7,10.25,137500,5.80531410583785,6.06792698426251,5.65950882186023,5.98040880660488,235665.327501267,0.0,1.0
2006-04-10,9.87,10.2,9.83,10.0,53300,5.75869608987221,5.951236080719,5.73535790916351,5.8345451771755,91352.4505877639,0.0,1.0
2006-04-11,8.75,9.95,8.52,9.9,195400,5.10522703002856,5.80537245128962,4.97103249095352,5.77619972540374,334901.854499982,0.0,1.0
2006-04-12,9.29,9.34,8.6,8.6,49800,5.42029246959603,5.44946519548191,5.01770885237093,5.01770885237093,85353.6967968225,0.0,1.0
2006-04-13,9.421,10.24,9.34,9.74,52600,5.49672501141703,5.97457426142771,5.44946519548191,5.68284700256893,90152.6998295756,0.0,1.0
2006-04-17,9.74,9.9,9.51,9.59,59000,5.68284700256893,5.77619972540374,5.5486524634939,5.5953288249113,101121.849618725,0.0,1.0
2006-04-18,10.19,10.23,9.73,9.82,122100,5.94540153554183,5.96873971625053,5.67701245739176,5.72952336398634,209270.810821125,0.0,1.0
2006-04-19,10.33,10.38,10.05,10.2,88700,6.02708516802229,6.05625789390816,5.86371790306137,5.951236080719,152025.560358999,0.0,1.0
2006-04-20,10.44,10.57,10.33,10.38,72600,6.09126516497122,6.1671142522745,6.02708516802229,6.05625789390816,124431.292920669,0.0,1.0
2006-04-21,10.75,10.82,10.5,10.66,73700,6.27213606546366,6.31297788170389,6.12627243603427,6.21962515886908,126316.615540679,0.0,1.0
2006-04-24,11.0,11.2,10.75,10.85,98700,6.41799969489304,6.53469059843655,6.27213606546366,6.33048151723541,169164.856904546,0.0,1.0
2006-04-25,11.32,11.49,11.0,11.0,128000,6.60470514056266,6.70389240857464,6.41799969489304,6.41799969489304,219382.995782998,0.0,1.0
2006-04-26,10.57,11.52,10.25,11.42,126800,6.2137906136919,6.77226753734444,6.02567207098789,6.71348049274943,215693.782318114,0.08,1.0
2006-04-27,9.75,10.4,9.53,10.4,179300,5.73173684801287,6.1138526378804,5.60240534990386,6.1138526378804,304999.173262128,0.0,1.0
2006-04-28,10.3,10.4,9.8,9.8,66600,6.05506559328539,6.1138526378804,5.76113037031037,5.76113037031037,113290.267368978,0.0,1.0
2006-05-01,10.69,11.0,10.15,10.2,133500,6.28433506720591,6.46657490545042,5.96688502639289,5.99627854869039,227090.851257635,0.0,1.0
2006-05-02,10.731,11.35,10.7,10.7,89300,6.30843775548986,6.67232956153293,6.29021377166541,6.29021377166541,151904.217358104,0.0,1.0
2006-05-03,10.43,11.0,10.3,10.71,45600,6.1314887512589,6.46657490545042,6.05506559328539,6.29609247612491,77568.1109913721,0.0,1.0
2006-05-04,11.0,11.2,10.4501,10.54,94000,6.46657490545042,6.58414899464043,6.14330494722249,6.1961545003134,159899.176166425,0.0,1.0
2006-05-05,10.989,11.5,10.8,11.5,60300,6.46010833054497,6.76051012842544,6.34900081626041,6.76051012842544,102573.620455696,0.0,1.0
2006-05-08,10.9299,11.25,10.75,11.1,55300,6.42536518718932,6.61354251693793,6.31960729396291,6.52536195004542,94068.3451276947,0.0,1.0
2006-05-09,10.3,11.03,10.03,11.0,116800,6.05506559328539,6.48421101882892,5.89634057287888,6.46657490545042,198683.231662111,0.0,1.0
2006-05-10,10.2,10.79,10.2,10.45,39400,5.99627854869039,6.34312211180091,5.99627854869039,6.1432461601779,67021.5695846505,0.0,1.0
2006-05-11,9.91,10.2,9.5101,10.2,73100,5.82579611936488,5.99627854869039,5.59070672802946,5.99627854869039,124347.125295379,0.0,1.0
2006-05-12,9.8199,9.86,9.65,9.86,60100,5.77282899218478,5.79640259706738,5.67294980341787,5.79640259706738,102233.409442576,0.0,1.0
2006-05-15,10.29,10.43,9.7,9.76,166700,6.04918688882589,6.1314887512589,5.70234332571537,5.73761555247237,283565.879435565,0.0,1.0
2006-05-16,9.65,10.25,9.25,10.19,92400,5.67294980341787,6.02567207098789,5.43780162503785,5.99039984423089,157177.488061465,0.0,1.0
2006-05-17,8.92,9.5,8.72,9.44,114600,5.24380437787434,5.58476923652536,5.12623028868433,5.54949700976836,194940.910517791,0.0,1.0
2006-05-18,8.75,9.0776,8.55,8.75,51800,5.14386640206283,5.33645276015607,5.02629231287283,5.14386640206283,88114.6523980939,0.0,1.0
2006-05-19,8.15,8.77,7.95,8.66,106800,4.79114413449281,5.15562381098183,4.6735700453028,5.09095806192733,181672.681006108,0.0,1.0
2006-05-22,7.72,7.96,7.51,7.96,80200,4.53835984273429,4.6794487497623,4.41490704908479,4.6794487497623,136424.616261141,0.0,1.0
2006-05-23,8.03,8.31,7.72,7.72,128300,4.72059968097881,4.88520340584482,4.53835984273429,4.53835984273429,218245.364916514,0.0,1.0
2006-05-24,8.1,8.21,7.85,8.05,47800,4.76175061219531,4.82641636124981,4.6147830007078,4.73235708989781,81310.4321356927,0.0,1.0
2006-05-25,8.63,8.65,8.2,8.35,53500,5.07332194854883,5.08507935746783,4.82053765679031,4.90871822368282,91006.4460096142,0.0,1.0
2006-05-26,8.75,8.88,8.5,8.88,29500,5.14386640206283,5.22028956003634,4.99689879057532,5.22028956003634,50181.1244352079,0.0,1.0
2006-05-30,8.21,8.65,8.18,8.65,27600,4.82641636124981,5.08507935746783,4.80878024787131,5.08507935746783,46949.1198105674,0.0,1.0
2006-05-31,8.24,8.31,8.1,8.31,19000,4.84405247462831,4.88520340584482,4.76175061219531,4.88520340584482,32320.0462464051,0.0,1.0
2006-06-01,7.95,8.31,7.68,8.31,46300,4.6735700453028,4.88520340584482,4.51484502489629,4.88520340584482,78758.8495372924,0.0,1.0
2006-06-02,7.95,8.05,7.65,8.05,61000,4.6735700453028,4.73235708989781,4.49720891151779,4.73235708989781,103764.359001616,0.0,1.0
2006-06-05,7.6,7.73,7.32,7.7,111300,4.46781538922029,4.5442385471938,4.30321166435428,4.52660243381529,189327.42880131,0.0,1.0
2006-06-06,7.56,7.78,7.52,7.62,58300,4.44430057138229,4.5736320694913,4.42078575354429,4.47957279813929,99171.5103244955,0.0,1.0
2006-06-07,7.74,8.0,7.4,7.63,29300,4.55011725165329,4.7029635676003,4.35024130003028,4.48545150259879,49840.9134220879,0.0,1.0
2006-06-08,7.5,7.75,7.4108,7.65,34900,4.40902834462529,4.5559959561128,4.35659030084654,4.49720891151779,59366.8217894492,0.0,1.0
2006-06-09,7.71,7.8999,7.47,7.47,31600,4.53248113827479,4.64411773596071,4.39139223124678,4.39139223124678,53753.3400729685,0.0,1.0
2006-06-12,7.2,7.6,7.2,7.6,35700,4.23266721084027,4.46781538922029,4.23266721084027,4.46781538922029,60727.6658419296,0.0,1.0
2006-06-13,7.4,7.6,7.32,7.32,67800,4.35024130003028,4.46781538922029,4.30321166435428,4.30321166435428,115331.533447698,0.0,1.0
2006-06-14,7.32,7.38,7.17,7.33,26000,4.30321166435428,4.33848389111128,4.21503109746177,4.30909036881378,44227.4317056069,0.0,1.0
2006-06-15,7.78,7.79,7.39,7.46,26000,4.5736320694913,4.5795107739508,4.34436259557078,4.38551352678728,44227.4317056069,0.0,1.0
2006-06-16,7.83,7.9,7.61,7.85,12700,4.6030255917888,4.6441765230053,4.47369409367979,4.6147830007078,21603.3993331234,0.0,1.0
2006-06-19,7.7,7.83,7.55,7.83,8800,4.52660243381529,4.6030255917888,4.43842186692279,4.6030255917888,14969.2845772824,0.0,1.0
2006-06-20,7.63,7.75,7.4,7.6,18600,4.48545150259879,4.5559959561128,4.35024130003028,4.46781538922029,31639.624220165,0.0,1.0
2006-06-21,7.9,7.9,7.62,7.62,19100,4.6441765230053,4.6441765230053,4.47957279813929,4.47957279813929,32490.1517529651,0.0,1.0
2006-06-22,8.1,8.2,7.87,7.87,30200,4.76175061219531,4.82053765679031,4.6265404096268,4.6265404096268,51371.862981128,0.0,1.0
2006-06-23,8.35,8.36,8.11,8.17,23400,4.90871822368282,4.91459692814232,4.76762931665481,4.80290154341181,39804.6885350462,0.0,1.0
2006-06-26,8.36,8.4,8.24,8.29,9100,4.91459692814232,4.93811174598032,4.84405247462831,4.87344599692582,15479.6010969624,0.0,1.0
2006-06-27,8.34,8.36,8.31,8.31,16100,4.90283951922332,4.91459692814232,4.88520340584482,4.88520340584482,27386.9865561643,0.0,1.0
2006-06-28,8.07,8.45,8.01,8.35,16900,4.74411449881681,4.96750526827782,4.7088422720598,4.90871822368282,28747.8306086445,0.0,1.0
2006-06-29,9.1701,9.68,8.09,8.1,131800,5.39083077640644,5.69058591679637,4.75587190773581,4.76175061219531,224199.057646115,0.0,1.0
2006-06-30,9.05,9.39,8.7,9.1,71700,5.32022753584785,5.52010348747086,5.11447287976533,5.34962105814535,121965.648203539,0.0,1.0
2006-07-03,9.8,9.82,9.0,9.12,41200,5.76113037031037,5.77288777922937,5.29083401355034,5.36137846706435,70083.468702731,0.0,1.0
2006-07-05,9.6,9.832,9.36,9.75,31800,5.64355628112037,5.77994222458078,5.50246737409236,5.73173684801287,54093.5510860884,0.0,1.0
2006-07-06,9.24,9.63,9.23,9.6,27500,5.43192292057835,5.66119239449887,5.42604421611885,5.64355628112037,46779.0143040073,0.0,1.0
2006-07-07,9.29,9.29,9.02,9.18,26300,5.46131644287585,5.46131644287585,5.30259142246934,5.39665069382135,44737.748225287,0.0,1.0
2006-07-10,9.08,9.17,9.046,9.1,12900,5.33786364922635,5.39077198936185,5.31787605406404,5.34962105814535,21943.6103462434,0.0,1.0
2006-07-11,8.98,9.09,8.81,9.09,15200,5.27907660463134,5.34374235368585,5.17913862881984,5.34374235368585,25856.0369971241,0.0,1.0
2006-07-12,9.09,9.1101,8.98,9.0,11100,5.34374235368585,5.35555854964944,5.27907660463134,5.29083401355034,18881.7112281629,0.0,1.0
2006-07-13,8.85,9.0,8.73,9.0,22200,5.20265344665784,5.29083401355034,5.13210899314383,5.29083401355034,37763.4224563259,0.0,1.0
2006-07-14,8.72,8.85,8.58,8.85,27500,5.12623028868433,5.20265344665784,5.04392842625133,5.20265344665784,46779.0143040073,0.0,1.0
2006-07-17,8.44,8.8,8.21,8.72,19000,4.96162656381832,5.17325992436034,4.82641636124981,5.12623028868433,32320.0462464051,0.0,1.0
2006-07-18,8.29,8.42,8.0,8.4,33000,4.87344599692582,4.94986915489932,4.7029635676003,4.93811174598032,56134.8171648087,0.0,1.0
2006-07-19,8.41,8.48,8.11,8.12,33800,4.94399045043982,4.98514138165632,4.76762931665481,4.77350802111431,57495.661217289,0.0,1.0
2006-07-20,8.6,8.7,8.46,8.46,26600,5.05568583517033,5.11447287976533,4.97338397273732,4.97338397273732,45248.0647449671,0.0,1.0
2006-07-21,8.36,8.75,8.2,8.7,25100,4.91459692814232,5.14386640206283,4.82053765679031,5.11447287976533,42696.4821465667,0.0,1.0
2006-07-24,8.3,8.42,8.0,8.32,11800,4.87932470138532,4.94986915489932,4.7029635676003,4.89108211030432,20072.4497740831,0.0,1.0
2006-07-25,8.4,8.55,8.3,8.3,17900,4.93811174598032,5.02629231287283,4.87932470138532,4.87932470138532,30448.8856742448,0.0,1.0
2006-07-26,8.45,8.54,8.3,8.3,13300,5.01453490395382,5.06794415145156,4.9255194914576,4.9255194914576,22411.8491849339,0.08,1.0
2006-07-27,8.39,8.47,8.35,8.35,8900,4.97892873895534,5.02640362561999,4.95519129562301,4.95519129562301,14997.4028380384,0.0,1.0
2006-07-28,8.06,8.406,7.82,8.4,30000,4.78309483146365,4.98842371628827,4.64067017146969,4.98486309978842,50553.0432742869,0.0,1.0
2006-07-31,8.15,8.15,7.8601,8.06,10600,4.83650407896138,4.83650407896138,4.66446695841035,4.78309483146365,17862.0752902481,0.0,1.0
2006-08-01,8.02,8.17,7.95,8.1,41900,4.75935738813132,4.84837280062754,4.71781686229975,4.80683227479597,70605.7504397541,0.0,1.0
2006-08-02,8.29,8.47,8.07,8.07,28100,4.91958513062452,5.02640362561999,4.78902919229673,4.78902919229673,47351.3505335821,0.0,1.0
2006-08-03,8.52,8.55,8.25,8.25,10900,5.05607542978539,5.07387851228464,4.8958476872922,4.8958476872922,18367.6057229909,0.0,1.0
2006-08-04,8.5,8.55,8.35,8.55,16400,5.04420670811923,5.07387851228464,4.95519129562301,5.07387851228464,27635.6636566102,0.0,1.0
2006-08-07,8.46,8.55,8.11,8.55,17900,5.02046926478691,5.07387851228464,4.81276663562906,5.07387851228464,30163.3158203245,0.0,1.0
2006-08-08,8.4,8.49,8.35,8.38,10500,4.98486309978842,5.03827234728615,4.95519129562301,4.97299437812226,17693.5651460004,0.0,1.0
2006-08-09,8.58,8.69,8.32,8.32,27300,5.09168159478388,5.15695956394778,4.93738821312377,4.93738821312377,46003.2693796011,0.0,1.0
2006-08-10,8.323,8.66,8.32,8.59,29600,4.93916852137369,5.13915648144854,4.93738821312377,5.09761595561696,49879.0026972965,0.0,1.0
2006-08-11,8.1,8.24,8.1,8.24,25300,4.80683227479597,4.88991332645911,4.80683227479597,4.88991332645911,42633.0664946487,0.0,1.0
2006-08-14,8.5,8.8,8.05,8.1,119700,5.04420670811923,5.22223753311168,4.77716047063057,4.80683227479597,201706.642664405,0.0,1.0
2006-08-15,8.49,8.76,8.4,8.6,65300,5.03827234728615,5.19850008977935,4.98486309978842,5.10355031645005,110037.124193698,0.0,1.0
2006-08-16,9.26,9.54,8.49,8.49,168000,5.49521813143342,5.6613802347597,5.03827234728615,5.03827234728615,283097.042336007,0.0,1.0
2006-08-17,9.07,9.46,9.07,9.26,44900,5.38246527560487,5.61390534809505,5.38246527560487,5.49521813143342,75661.0547671829,0.0,1.0
2006-08-18,9.08,9.22,9.05,9.17,10700,5.38839963643796,5.4714806881011,5.37059655393871,5.44180888393569,18030.5854344957,0.0,1.0
2006-08-21,9.05,9.1,8.9,9.1,30200,5.37059655393871,5.40026835810412,5.28158114144249,5.40026835810412,50890.0635627822,0.0,1.0
2006-08-22,8.85,9.01,8.8,9.0,16200,5.25190933727708,5.34685911060639,5.22223753311168,5.3409247497733,27298.643368115,0.0,1.0
2006-08-23,8.61,8.86,8.5701,8.85,17500,5.10948467728313,5.25784369811016,5.08580657755913,5.25190933727708,29489.275243334,0.0,1.0
2006-08-24,8.82,8.87,8.68,8.68,22500,5.23410625477784,5.26377805894325,5.1510252031147,5.1510252031147,37914.7824557152,0.0,1.0
2006-08-25,8.69,8.8,8.65,8.8,19400,5.15695956394778,5.22223753311168,5.13322212061545,5.22223753311168,32690.9679840389,0.0,1.0
2006-08-28,8.4,8.8,8.35,8.6,56800,4.98486309978842,5.22223753311168,4.95519129562301,5.10355031645005,95713.7619326499,0.0,1.0
2006-08-29,8.5,8.6,8.45,8.6,14400,5.04420670811923,5.10355031645005,5.01453490395382,5.10355031645005,24265.4607716577,0.0,1.0
2006-08-30,8.49,8.53,8.41,8.53,17800,5.03827234728615,5.06200979061848,4.9907974606215,5.06200979061848,29994.8056760769,0.0,1.0
2006-08-31,8.53,8.535,8.45,8.45,30900,5.06200979061848,5.06497697103502,5.01453490395382,5.01453490395382,52069.6345725155,0.0,1.0
2006-09-01,8.65,8.76,8.5701,8.7,31600,5.13322212061545,5.19850008977935,5.08580657755913,5.16289392478086,53249.2055822489,0.0,1.0
2006-09-05,8.94,9.0,8.65,8.65,40900,5.30531858477481,5.3409247497733,5.13322212061545,5.13322212061545,68920.6489972779,0.0,1.0
2006-09-06,9.09,9.15,8.82,8.85,35100,5.39433399727104,5.42994016226953,5.23410625477784,5.25190933727708,59147.0606309157,0.0,1.0
2006-09-07,8.98,9.0,8.6,9.0,28400,5.32905602810714,5.3409247497733,5.10355031645005,5.3409247497733,47856.880966325,0.0,1.0
2006-09-08,8.87,8.99,8.87,8.99,26900,5.26377805894325,5.33499038894022,5.26377805894325,5.33499038894022,45329.2288026106,0.0,1.0
2006-09-11,8.55,8.77,8.53,8.77,33200,5.07387851228464,5.20443445061243,5.06200979061848,5.20443445061243,55945.3678902109,0.0,1.0
2006-09-12,8.5,8.6,8.35,8.6,46800,5.04420670811923,5.10355031645005,4.95519129562301,5.10355031645005,78862.7475078877,0.0,1.0
2006-09-13,8.68,8.68,8.41,8.44,30900,5.1510252031147,5.1510252031147,4.9907974606215,5.00860054312074,52069.6345725155,0.0,1.0
2006-09-14,8.72,8.99,8.49,8.7,30900,5.17476264644702,5.33499038894022,5.03827234728615,5.16289392478086,52069.6345725156,0.0,1.0
2006-09-15,8.67,8.67,8.5401,8.56,9800,5.14509084228162,5.14509084228162,5.06800349505989,5.07981287311772,16513.9941362671,0.0,1.0
2006-09-18,8.67,8.67,8.55,8.55,25200,5.14509084228162,5.14509084228162,5.07387851228464,5.07387851228464,42464.556350401,0.0,1.0
2006-09-19,8.62,8.62,8.5,8.5,8700,5.11541903811621,5.11541903811621,5.04420670811923,5.04420670811923,14660.3825495432,0.0,1.0
2006-09-20,8.6,8.66,8.56,8.56,11100,5.10355031645005,5.13915648144854,5.07981287311772,5.07981287311772,18704.6260114862,0.0,1.0
2006-09-21,8.6,8.65,8.5401,8.56,23600,5.10355031645005,5.13322212061545,5.06800349505989,5.07981287311772,39768.394042439,0.0,1.0
2006-09-22,8.54,8.65,8.54,8.65,5200,5.06794415145156,5.13322212061545,5.06794415145156,5.13322212061545,8762.5275008764,0.0,1.0
2006-09-25,8.15,8.51,7.93,8.5,86500,4.83650407896138,5.05014106895231,4.70594814063359,5.04420670811923,145761.274774194,0.0,1.0
2006-09-26,8.27,8.3795,8.25,8.3,13000,4.90771640895836,4.9726976600806,4.8958476872922,4.9255194914576,21906.318752191,0.0,1.0
2006-09-27,8.4,8.42,8.15,8.35,10600,4.98486309978842,4.99673182145458,4.83650407896138,4.95519129562301,17862.075290248,0.0,1.0
2006-09-28,8.44,8.44,8.35,8.4,4000,5.00860054312074,5.00860054312074,4.95519129562301,4.98486309978842,6740.40576990493,0.0,1.0
2006-09-29,8.3699,8.55,8.35,8.55,10400,4.96700067368084,5.07387851228464,4.95519129562301,5.07387851228464,17525.0550017528,0.0,1.0
2006-10-02,8.35,8.45,8.25,8.4,23900,4.95519129562301,5.01453490395382,4.8958476872922,4.98486309978842,40273.9244751819,0.0,1.0
2006-10-03,8.13,8.32,8.05,8.32,48100,4.82463535729522,4.93738821312377,4.77716047063057,4.93738821312377,81053.3793831067,0.0,1.0
2006-10-04,8.01,8.14,7.81,8.07,37900,4.75342302729824,4.8305697181283,4.63473581063661,4.78902919229673,63865.3446698492,0.0,1.0
2006-10-05,8.1,8.1,7.88,7.93,13700,4.80683227479597,4.80683227479597,4.67627633646818,4.70594814063359,23085.8897619244,0.0,1.0
2006-10-06,8.17,8.24,8.08,8.08,13900,4.84837280062754,4.88991332645911,4.79496355312981,4.79496355312981,23422.9100504196,0.0,1.0
2006-10-09,8.36,8.45,8.1,8.1,44300,4.96112565645609,5.01453490395382,4.80683227479597,4.80683227479597,74649.9939016971,0.0,1.0
2006-10-10,8.7301,8.89,8.3,8.3,45800,5.18075635088844,5.27564678060941,4.9255194914576,4.9255194914576,77177.6460654113,0.0,1.0
2006-10-11,8.63,8.73,8.54,8.73,7500,5.12135339894929,5.1806970072801,5.06794415145156,5.1806970072801,12638.2608185717,0.0,1.0
2006-10-12,8.75,8.92,8.55,8.55,25100,5.19256572894627,5.29344986310865,5.07387851228464,5.07387851228464,42296.0462061534,0.0,1.0
2006-10-13,8.69,8.83,8.6,8.7,24600,5.15695956394778,5.24004061561092,5.10355031645005,5.16289392478086,41453.4954849153,0.0,1.0
2006-10-16,8.66,8.75,8.59,8.68,22600,5.13915648144854,5.19256572894627,5.09761595561696,5.1510252031147,38083.2925999628,0.0,1.0
2006-10-17,8.69,8.75,8.67,8.67,19600,5.15695956394778,5.19256572894627,5.14509084228162,5.14509084228162,33027.9882725341,0.0,1.0
2006-10-18,8.72,8.8,8.7,8.7,19100,5.22223753311168,5.27014796919527,5.21025992409078,5.21025992409078,31892.842664466,0.08,1.0
2006-10-19,8.92,9.0,8.75,8.8,42100,5.34201362332066,5.38992405940425,5.24020394664302,5.27014796919527,70297.8364489016,0.0,1.0
2006-10-20,8.79,8.95,8.7505,8.95,4900,5.26415916468482,5.35998003685201,5.24050338686855,5.35998003685201,8181.93345842323,0.0,1.0
2006-10-23,9.09,9.21,8.7601,8.7601,61400,5.44382329999829,5.51568895412368,5.24625263919858,5.24625263919858,102524.635581058,0.0,1.0
2006-10-24,9.18,9.2,9.1,9.2,19100,5.49772254059234,5.50970014961323,5.44981210450874,5.50970014961323,31892.842664466,0.0,1.0
2006-10-25,9.11,9.24,9.1,9.18,32300,5.45580090901919,5.53365536765503,5.44981210450874,5.49772254059234,53933.9695320552,0.0,1.0
2006-10-26,9.11,9.25,9.1,9.1201,13200,5.45580090901919,5.53964417216548,5.44981210450874,5.46184960157475,22041.1268675891,0.0,1.0
2006-10-27,9.1,9.23,9.1,9.16,4800,5.44981210450874,5.52766656314458,5.44981210450874,5.48574493157144,8014.95522457786,0.0,1.0
2006-10-30,9.14,9.16,9.1,9.1,19500,5.47376732255054,5.48574493157144,5.44981210450874,5.44981210450874,32560.7555998476,0.0,1.0
2006-10-31,9.15,9.1501,9.1,9.1,27800,5.47975612706099,5.47981601510609,5.44981210450874,5.44981210450874,46419.9490090134,0.0,1.0
2006-11-01,9.79,9.93,9.15,9.15,68400,5.86303961572974,5.94688287887602,5.47975612706099,5.47975612706099,114213.111950234,0.0,1.0
2006-11-02,9.5,10.15,9.41,9.6,22800,5.68936428492671,6.07863657810591,5.63546504433267,5.7492523300312,38071.0373167448,0.0,1.0
2006-11-03,9.636,9.86,9.5,9.51,56800,5.77081202626882,5.90496124730288,5.68936428492671,5.69535308943716,94843.6368241713,0.0,1.0
2006-11-06,9.84,9.97,9.66,9.7,29800,5.89298363828198,5.97083809691782,5.7851851570939,5.80914037513569,49759.5136859209,0.0,1.0
2006-11-07,9.63,9.95,9.52,9.95,27600,5.76721874356255,5.95886048789692,5.70134189394761,5.95886048789692,46085.9925413227,0.0,1.0
2006-11-08,9.7101,9.722,9.52,9.55,9700,5.81518906769125,5.82231574505868,5.70134189394761,5.71930830747896,16196.8886830011,0.0,1.0
2006-11-09,9.56,9.8,9.5,9.72,22600,5.72529711198941,5.86902842024019,5.68936428492671,5.82111798415659,37737.0808490541,0.0,1.0
2006-11-10,9.29,9.69,9.21,9.65,21900,5.56359939020728,5.80315157062524,5.51568895412368,5.77919635258345,36568.2332121365,0.0,1.0
2006-11-13,9.54,9.54,9.05,9.29,53400,5.71331950296851,5.71331950296851,5.4198680819565,5.56359939020728,89166.3768734286,0.0,1.0
2006-11-14,9.3,9.95,9.1,9.5,111800,5.56958819471773,5.95886048789692,5.44981210450874,5.68936428492671,186681.665439126,0.0,1.0
2006-11-15,9.26,9.32,9.1,9.1,45600,5.54563297667593,5.58156580373863,5.44981210450874,5.44981210450874,76142.0746334896,0.0,1.0
2006-11-16,9.17,9.23,9.1401,9.15,27700,5.49173373608189,5.52766656314458,5.47382721059564,5.47975612706099,46252.970775168,0.0,1.0
2006-11-17,9.15,9.25,9.09,9.15,29000,5.47975612706099,5.53964417216548,5.44382329999829,5.47975612706099,48423.6878151579,0.0,1.0
2006-11-20,9.3964,9.5,9.25,9.25,42000,5.62732027019846,5.68936428492671,5.53964417216548,5.53964417216548,70130.8582150562,0.0,1.0
2006-11-21,9.7,9.85,9.35,9.35,41800,5.80914037513569,5.89897244279243,5.59953221726997,5.59953221726997,69796.9017473655,0.0,1.0
2006-11-22,9.65,9.88,9.57,9.81,43200,5.77919635258345,5.91693885632378,5.73128591649985,5.87501722475063,72134.5970212007,0.0,1.0
2006-11-24,9.92,9.92,9.66,9.66,25500,5.94089407436558,5.94089407436558,5.7851851570939,5.7851851570939,42579.4496305698,0.0,1.0
2006-11-27,9.72,10.18,9.72,9.94,43500,5.82111798415659,6.09660299163725,5.82111798415659,5.95287168338647,72635.5317227369,0.0,1.0
2006-11-28,9.65,9.7999,9.65,9.75,8200,5.77919635258345,5.86896853219508,5.77919635258345,5.83908439768794,13692.2151753205,0.0,1.0
2006-11-29,9.5,9.6,9.4,9.56,58800,5.68936428492671,5.7492523300312,5.62947623982222,5.72529711198941,98183.2015010788,0.0,1.0
2006-11-30,9.55,9.69,9.4,9.45,15200,5.71930830747896,5.80315157062524,5.62947623982222,5.65942026237446,25380.6915444965,0.0,1.0
2006-12-01,9.701,9.77,9.56,9.5999,25400,5.80973925558674,5.85106200670884,5.72529711198941,5.7491924419861,42412.4713967245,0.0,1.0
2006-12-04,10.18,10.49,9.75,9.75,165300,6.09660299163725,6.28225593146118,5.83908439768794,5.83908439768794,276015.0205464,0.0,1.0
2006-12-05,10.17,10.3,9.91,10.25,55900,6.0906141871268,6.16846864576264,5.93490526985513,6.1385246232104,93340.832719563,0.0,1.0
2006-12-06,10.9,11.14,10.3595,10.4,252500,6.52779691638959,6.67152822464037,6.20410203259982,6.22835669086714,421620.040459565,0.0,1.0
2006-12-07,10.7,11.17,10.53,11.0,87600,6.40802082618061,6.68949463817172,6.30621114950297,6.58768496149409,146272.932848546,0.0,1.0
2006-12-08,11.029,11.08,10.75,10.85,88100,6.60505249457439,6.63559539757768,6.43796484873286,6.49785289383735,147107.824017773,0.0,1.0
2006-12-11,12.2,12.25,11.05,11.1,326700,7.30634150274799,7.33628552530023,6.61762898404633,6.64757300659858,545517.88997283,0.0,1.0
2006-12-12,11.3501,12.2,11.24,12.2,202300,6.79735300740491,7.30634150274799,6.73141626974487,7.30634150274799,337796.967069188,0.0,1.0
2006-12-13,11.25,11.56,11.0716,11.38,65100,6.73740507425531,6.92305801407924,6.6305648017889,6.81525953289115,108702.830233337,0.0,1.0
2006-12-14,11.08,11.65,11.05,11.2,80300,6.63559539757768,6.97695725467328,6.61762898404633,6.70746105170307,134083.521777834,0.0,1.0
2006-12-15,11.46,11.46,11.1,11.1,70900,6.86316996897475,6.86316996897475,6.64757300659858,6.64757300659858,118387.567796369,0.0,1.0
2006-12-18,11.35,11.84,11.25,11.66,89900,6.79729311935981,7.09074454037182,6.73740507425531,6.98294605918373,150113.432226989,0.0,1.0
2006-12-19,11.25,11.35,11.0,11.2,50700,6.73740507425531,6.79729311935981,6.58768496149409,6.70746105170307,84657.9645596037,0.0,1.0
2006-12-20,11.42,11.4999,11.1334,11.15,15400,6.83921475093295,6.88706529897144,6.66757561366348,6.67751702915082,25714.6480121873,0.0,1.0
2006-12-21,11.53,12.0,11.43,11.49,48900,6.90509160054789,7.186565412539,6.8452035554434,6.88113638250609,81652.3563503869,0.0,1.0
2006-12-22,11.52,11.6,11.32,11.6,30000,6.89910279603744,6.94701323212104,6.77932670582846,6.94701323212104,50093.4701536116,0.0,1.0
2006-12-26,11.55,11.7,11.3,11.52,35500,6.91706920956879,7.00690127722553,6.76734909680756,6.89910279603744,59277.2730151071,0.0,1.0
2006-12-27,12.37,12.73,11.64,11.65,189900,7.40815117942562,7.62374814180179,6.97096845016283,6.97695725467328,317091.666072362,0.0,1.0
2006-12-28,12.19,12.89,12.07,12.45,43200,7.30035269823754,7.71956901396898,7.22848704411215,7.45606161550921,72134.5970212007,0.0,1.0
2006-12-29,12.1,12.3,12.01,12.3,39300,7.24645345764349,7.36622954785248,7.19255421704945,7.36622954785248,65622.4459012312,0.0,1.0
2007-01-03,11.81,12.25,11.81,12.2,97700,7.07277812684047,7.33628552530023,7.07277812684047,7.30634150274799,163137.734466928,0.0,1.0
2007-01-04,12.29,12.4,11.7499,11.95,84000,7.36024074334203,7.42611759295697,7.03678541173267,7.15662138998676,140261.716430112,0.0,1.0
2007-01-05,11.8575,12.39,11.81,12.39,35700,7.1012249482651,7.42012878844652,7.07277812684047,7.42012878844652,59611.2294827978,0.0,1.0
2007-01-08,10.69,11.96,10.68,11.76,131500,6.40203202167016,7.16261019449721,6.39604321715971,7.04283410428822,219576.377506664,0.0,1.0
2007-01-09,10.75,10.8099,10.45,10.65,67800,6.43796484873286,6.47383778775045,6.25830071341938,6.37807680362836,113211.242547162,0.0,1.0
2007-01-10,10.9,11.0899,10.65,10.65,38900,6.52779691638959,6.64152431404302,6.37807680362836,6.37807680362836,64954.5329658498,0.0,1.0
2007-01-11,10.73,11.0,10.5,10.87,31000,6.42598723971196,6.58768496149409,6.28824473597163,6.50983050285825,51763.2524920653,0.0,1.0
2007-01-12,10.78,11.01,10.65,10.7,38800,6.4559312622642,6.59367376600453,6.37807680362836,6.40802082618061,64787.5547320044,0.0,1.0
2007-01-16,10.72,10.78,10.55,10.78,38800,6.41999843520151,6.4559312622642,6.31818875852387,6.4559312622642,64787.5547320043,0.0,1.0
2007-01-17,10.44,10.6561,10.39,10.65,61700,6.25231190890893,6.38172997437974,6.22236788635669,6.37807680362836,103025.570282595,0.0,1.0
2007-01-18,10.45,10.6899,10.44,10.44,33000,6.25830071341938,6.40197213362506,6.25231190890893,6.25231190890893,55102.8171689728,0.0,1.0
2007-01-19,10.49,10.55,10.35,10.5,20400,6.28225593146118,6.31818875852387,6.19841266831489,6.28824473597163,34063.5597044559,0.0,1.0
2007-01-22,10.51,10.75,10.44,10.46,32500,6.29423354048208,6.43796484873286,6.25231190890893,6.26428951792983,54267.9259997459,0.0,1.0
2007-01-23,10.87,10.97,10.57,10.6,32100,6.50983050285825,6.56971854796274,6.33016636754477,6.34813278107612,53600.0130643644,0.0,1.0
2007-01-24,11.06,11.15,10.91,11.0,20500,6.68350583366127,6.73789240916123,6.59286154116135,6.6472481166613,33923.8126879581,0.1,1.0
2007-01-25,10.9901,11.5,10.9901,11.1,34200,6.64126559335631,6.94939575832772,6.64126559335631,6.70767764499459,56594.8484843007,0.0,1.0
2007-01-26,11.12,11.4,10.96,11.0,22700,6.71976355066124,6.88896622999444,6.62307630532799,6.6472481166613,37564.4169764219,0.0,1.0
2007-01-29,11.05,11.3575,11.0,11.3,42200,6.67746288082794,6.86328368045279,6.6472481166613,6.82853670166116,69833.4095332601,0.0,1.0
2007-01-30,11.1,11.15,10.85,11.15,33600,6.70767764499459,6.73789240916123,6.55660382416137,6.73789240916123,55601.9564056288,0.0,1.0
2007-01-31,11.0999,11.2,11.0,11.05,27900,6.70761721546625,6.76810717332787,6.6472481166613,6.67746288082794,46169.4816582454,0.0,1.0
2007-02-01,11.24,11.35,11.05,11.06,20300,6.79227898466118,6.8587514658278,6.67746288082794,6.68350583366127,33592.8486617341,0.0,1.0
2007-02-02,10.97,11.2,10.9,11.2,24500,6.62911925816132,6.76810717332787,6.58681858832802,6.76810717332787,40543.0932124377,0.0,1.0
2007-02-05,10.7,10.79,10.56,10.66,37500,6.46595953166145,6.5203461071614,6.38135819199485,6.44178772032813,62055.7549169964,0.0,1.0
2007-02-06,10.83,10.88,10.6401,10.73,33100,6.54451791849472,6.57473268266136,6.42976224418981,6.48408839016143,54774.5463400689,0.0,1.0
2007-02-07,11.17,11.25,10.83,10.83,29200,6.74997831482789,6.79832193749451,6.54451791849472,6.54451791849472,48320.7478287012,0.0,1.0
2007-02-08,11.6,11.62,11.1801,11.25,55600,7.00982528666101,7.02191119232767,6.75608169718955,6.79832193749451,92007.9992902667,0.0,1.0
2007-02-09,11.45,11.58,11.25,11.45,24900,6.91918099416108,6.99773938099435,6.79832193749451,6.91918099416108,41205.0212648857,0.0,1.0
2007-02-12,11.5,11.65,11.3201,11.4,37600,6.94939575832772,7.04004005082765,6.84068303685615,6.88896622999444,62221.2369301085,0.0,1.0
2007-02-13,11.72,11.98,11.5,11.58,41700,7.08234072066095,7.23945749432749,6.94939575832772,6.99773938099435,69005.9994677001,0.0,1.0
2007-02-14,9.7,12.15,9.55,11.7,383200,5.8616642483286,7.34218769249407,5.77101995582868,7.07025481499429,634127.074245148,0.0,1.0
2007-02-15,9.55,9.77,9.3,9.77,206200,5.77101995582868,5.9039649181619,5.61994613499546,5.9039649181619,341223.911036924,0.0,1.0
2007-02-16,9.75,9.75,9.55,9.55,53000,5.89187901249524,5.89187901249524,5.77101995582868,5.77101995582868,87705.4669493551,0.0,1.0
2007-02-20,9.65,9.75,9.55,9.75,134500,5.83144948416196,5.89187901249524,5.77101995582868,5.89187901249524,222573.307635627,0.0,1.0
2007-02-21,9.6,9.8,9.4,9.7,113700,5.80123471999532,5.92209377666189,5.68037566332875,5.8616642483286,188153.048908333,0.0,1.0
2007-02-22,9.5,9.6,9.4,9.6,50600,5.74080519166203,5.80123471999532,5.68037566332875,5.80123471999532,83733.8986346673,0.0,1.0
2007-02-23,9.33,9.57,9.3,9.42,66200,5.63807499349545,5.78310586149533,5.61994613499546,5.69246156899541,109549.092680138,0.0,1.0
2007-02-26,9.26,9.5,9.24,9.33,56800,5.59577432366215,5.74080519166203,5.58368841799549,5.63807499349545,93993.7834476106,0.0,1.0
2007-02-27,8.33,9.24,8.1,9.24,155700,5.0337797101626,5.58368841799549,4.89479179499605,5.58368841799549,257655.494415369,0.0,1.0
2007-02-28,8.38,8.47,8.05,8.33,104400,5.06399447432925,5.1183810498292,4.86457703082941,5.0337797101626,172763.221688918,0.0,1.0
2007-03-01,8.39,8.6,8.0,8.25,107600,5.07003742716257,5.19693943666247,4.83436226666276,4.98543608749598,178058.646108502,0.0,1.0
2007-03-02,8.2,8.42,8.06,8.4,55100,4.95522132332933,5.08816628566256,4.87061998366274,5.0760803799959,91180.5892247069,0.0,1.0
2007-03-05,8.04,8.19,8.0,8.11,66100,4.85853407799608,4.94917837049601,4.83436226666276,4.90083474782938,109383.610667026,0.0,1.0
2007-03-06,8.33,8.5,8.04,8.04,41000,5.0337797101626,5.13650990832919,4.85853407799608,4.85853407799608,67847.6253759162,0.0,1.0
2007-03-07,8.55,8.9,8.4,8.47,97500,5.16672467249583,5.37822802166233,5.0760803799959,5.1183810498292,161344.962784191,0.0,1.0
2007-03-08,8.68,8.87,8.6461,8.7,35100,5.2452830593291,5.36009916316234,5.22479744922412,5.25736896499576,58084.1866023087,0.0,1.0
2007-03-09,8.75,8.95,8.6,8.6,20600,5.2875837291624,5.40844278582897,5.19693943666247,5.19693943666247,34089.29470107,0.0,1.0
2007-03-12,8.82,8.9,8.65,8.84,18000,5.3298843989957,5.37822802166233,5.22715420082911,5.34197030466235,29786.7623601583,0.0,1.0
2007-03-13,8.61,8.89,8.6,8.74,27500,5.2029823894958,5.372185068829,5.19693943666247,5.28154077632907,45507.5536057974,0.0,1.0
2007-03-14,8.68,8.75,8.33,8.51,30000,5.2452830593291,5.2875837291624,5.0337797101626,5.14255286116252,49644.6039335972,0.0,1.0
2007-03-15,8.7,8.85,8.67,8.68,21500,5.25736896499576,5.34801325749568,5.23924010649577,5.2452830593291,35578.6328190779,0.0,1.0
2007-03-16,8.76,8.93,8.7199,8.7199,16000,5.29362668199573,5.39635688016231,5.26939444113408,5.26939444113408,26477.1220979185,0.0,1.0
2007-03-19,8.62,8.77,8.47,8.77,30000,5.20902534232913,5.29966963482906,5.1183810498292,5.29966963482906,49644.6039335972,0.0,1.0
2007-03-20,8.48,8.6,8.4,8.55,28900,5.12442400266253,5.19693943666247,5.0760803799959,5.16672467249583,47824.3017893653,0.0,1.0
2007-03-21,8.84,9.1,8.36,8.36,24700,5.34197030466235,5.49908707832889,5.05190856866259,5.05190856866259,40874.0572386617,0.0,1.0
2007-03-22,9.15,9.3,8.7,8.7,35700,5.52930184249554,5.61994613499546,5.25736896499576,5.25736896499576,59077.0786809806,0.0,1.0
2007-03-23,9.13,9.18,8.9899,9.1,22400,5.51721593682888,5.54743070099552,5.43255416763395,5.49908707832889,37067.9709370859,0.0,1.0
2007-03-26,8.95,9.1299,8.81,9.1,21800,5.40844278582897,5.51715550730055,5.32384144616237,5.49908707832889,36075.0788584139,0.0,1.0
2007-03-27,8.81,8.95,8.76,8.95,19100,5.32384144616237,5.40844278582897,5.29362668199573,5.40844278582897,31607.0645043902,0.0,1.0
2007-03-28,8.74,8.8,8.5,8.6,21600,5.28154077632907,5.31779849332904,5.13650990832919,5.19693943666247,35744.11483219,0.0,1.0
2007-03-29,9.14,9.7,8.8,8.91,91100,5.52325888966221,5.8616642483286,5.31779849332904,5.38427097449565,150754.113945023,0.0,1.0
2007-03-30,9.24,9.25,8.95,9.2,29300,5.58368841799549,5.58973137082882,5.40844278582897,5.55951660666218,48486.2298418133,0.0,1.0
2007-04-02,9.01,9.15,8.95,9.1,19600,5.44470050282894,5.52930184249554,5.40844278582897,5.49908707832889,32434.4745699501,0.0,1.0
2007-04-03,9.04,9.19,9.0,9.1,25000,5.46282936132892,5.55347365382885,5.43865754999561,5.49908707832889,41370.5032779977,0.0,1.0
2007-04-04,9.2299,9.25,9.04,9.1,14900,5.57758503563383,5.58973137082882,5.46282936132892,5.49908707832889,24656.8199536866,0.0,1.0
2007-04-05,9.14,9.161,9.0672,9.16,5600,5.52325888966221,5.5359490906122,5.47926619303558,5.53534479532887,9266.99273427147,0.0,1.0
2007-04-09,9.17,9.27,9.06,9.2,22400,5.54138774816219,5.60181727649548,5.47491526699558,5.55951660666218,37067.9709370859,0.0,1.0
2007-04-10,9.1399,9.1797,9.0,9.11,40400,5.52319846013388,5.54724941241052,5.43865754999561,5.50513003116222,66854.7332972441,0.0,1.0
2007-04-11,9.06,9.2,9.06,9.144,20100,5.47491526699558,5.55951660666218,5.47491526699558,5.52567607079554,33261.8846355101,0.0,1.0
2007-04-12,9.1,9.14,8.95,9.05,10300,5.49908707832889,5.52325888966221,5.40844278582897,5.46887231416225,17044.647350535,0.0,1.0
2007-04-13,9.25,9.25,9.05,9.05,29700,5.58973137082882,5.58973137082882,5.46887231416225,5.46887231416225,49148.1578942612,0.0,1.0
2007-04-16,9.38,9.5,9.25,9.25,27300,5.66828975766209,5.74080519166203,5.58973137082882,5.58973137082882,45176.5895795734,0.0,1.0
2007-04-17,9.7,9.8,9.38,9.38,46600,5.8616642483286,5.92209377666189,5.66828975766209,5.66828975766209,77114.6181101876,0.0,1.0
2007-04-18,9.94,10.0,9.73,9.75,62900,6.00669511632849,6.04295283332846,5.87979310682859,5.89187901249524,104088.186247442,0.0,1.0
2007-04-19,9.8,9.9,9.7,9.88,24600,5.92209377666189,5.98252330499517,5.8616642483286,5.97043739932851,40708.5752255497,0.0,1.0
2007-04-20,9.8,9.85,9.61,9.82,34400,5.92209377666189,5.95230854082853,5.80727767282865,5.93417968232854,56925.8125105247,0.0,1.0
2007-04-23,9.86,9.89,9.7799,9.78,14000,5.95835149366186,5.97648035216184,5.9099474414669,5.91000787099523,23167.4818356787,0.0,1.0
2007-04-24,9.82,9.95,9.78,9.9,24200,5.93417968232854,6.01273806916181,5.91000787099523,5.98252330499517,40046.6471731017,0.0,1.0
2007-04-25,9.85,10.0,9.82,9.85,17600,6.00065216349516,6.09203265329458,5.98237606553527,6.00065216349516,28890.1931451104,0.08,1.0
2007-04-26,10.01,10.12,9.8,9.85,46600,6.09812468594787,6.16513704513411,5.97019200022868,6.00065216349516,76493.3523046675,0.0,1.0
2007-04-27,9.93,10.22,9.9,10.13,8600,6.04938842472151,6.22605737166706,6.03111232676163,6.17122907778741,14116.798923179,0.0,1.0
2007-04-30,9.85,9.92,9.7,9.9,22200,6.00065216349516,6.04329639206822,5.90927167369574,6.03111232676163,36441.0390807643,0.0,1.0
2007-05-01,9.85,9.87,9.78,9.78,36400,6.00065216349516,6.01283622880175,5.95800793492209,5.95800793492209,59750.1721864784,0.0,1.0
2007-05-02,9.96,9.96,9.75,9.8,17500,6.0676645226814,6.0676645226814,5.93973183696221,5.97019200022868,28726.0443204223,0.0,1.0
2007-05-03,9.98,9.98,9.8824,9.96,14900,6.07984858798799,6.07984858798799,6.02039034929183,6.0676645226814,24458.174878531,0.0,1.0
2007-05-04,10.01,10.04,9.85,9.92,10500,6.09812468594787,6.11640078390775,6.00065216349516,6.04329639206822,17235.6265922534,0.0,1.0
2007-05-07,9.85,9.98,9.74,9.91,22800,6.00065216349516,6.07984858798799,5.93363980430892,6.03720435941492,37425.9320288931,0.0,1.0
2007-05-08,9.99,10.0,9.65,9.91,41400,6.08594062064128,6.09203265329458,5.87881151042927,6.03720435941492,67957.6134208848,0.0,1.0
2007-05-09,10.28,10.3,9.9,10.08,33600,6.26260956758682,6.27479363289341,6.03111232676163,6.14076891452093,55154.0050952109,0.0,1.0
2007-05-10,10.01,10.2,10.01,10.18,10700,6.09812468594787,6.21387330636047,6.09812468594787,6.20168924105388,17563.9242416297,0.0,1.0
2007-05-11,10.16,10.2,9.9701,10.06,16700,6.18950517574729,6.21387330636047,6.07381747566123,6.12858484921434,27412.8537229173,0.0,1.0
2007-05-14,10.11,10.14,10.04,10.04,10800,6.15904501248082,6.1773211104407,6.11640078390775,6.11640078390775,17728.0730663178,0.0,1.0
2007-05-15,10.01,10.1001,9.95,10.0,9800,6.09812468594787,6.15301390015405,6.0615724900281,6.09203265329458,16086.5848194365,0.0,1.0
2007-05-16,9.95,10.16,9.95,10.09,7400,6.0615724900281,6.18950517574729,6.0615724900281,6.14686094717423,12147.0130269214,0.0,1.0
2007-05-17,10.0,10.0,9.87,9.93,4500,6.09203265329458,6.09203265329458,6.01283622880175,6.04938842472151,7386.69711096574,0.0,1.0
2007-05-18,9.75,10.0,9.49,9.99,30100,5.93973183696221,6.09203265329458,5.78133898797655,6.08594062064128,49408.7962311264,0.0,1.0
2007-05-21,9.55,9.75,9.55,9.75,12500,5.81789118389632,5.93973183696221,5.81789118389632,5.93973183696221,20518.6030860159,0.0,1.0
2007-05-22,9.6,9.6,9.17,9.2,24200,5.84835134716279,5.84835134716279,5.58639394307113,5.60467004103101,39724.0155745269,0.0,1.0
2007-05-23,9.7,9.75,9.6,9.6,9200,5.90927167369574,5.93973183696221,5.84835134716279,5.84835134716279,15101.6918713077,0.0,1.0
2007-05-24,9.43,9.6,9.41,9.6,17900,5.74478679205678,5.84835134716279,5.7326027267502,5.84835134716279,29382.6396191749,0.0,1.0
2007-05-25,9.46,9.5,9.45,9.5,6400,5.76306289001667,5.78743102062985,5.75697085736337,5.78743102062985,10505.5247800402,0.0,1.0
2007-05-29,9.65,9.75,9.469,9.47,12700,5.87881151042927,5.93973183696221,5.76854571940463,5.76915492266996,20846.9007353922,0.0,1.0
2007-05-30,9.68,9.71,9.45,9.59,9600,5.89708760838915,5.91536370634903,5.75697085736337,5.8422593145095,15758.2871700602,0.0,1.0
2007-05-31,9.56,9.7,9.56,9.65,18600,5.82398321654961,5.90927167369574,5.82398321654961,5.87881151042927,30531.6813919918,0.0,1.0
2007-06-01,9.55,9.7,9.55,9.66,19600,5.81789118389632,5.90927167369574,5.81789118389632,5.88490354308256,32173.169638873,0.0,1.0
2007-06-04,9.48,9.57,9.45,9.5601,5600,5.77524695532326,5.83007524920291,5.75697085736337,5.82404413687615,9192.33418253514,0.0,1.0
2007-06-05,9.55,9.56,9.46,9.46,5600,5.81789118389632,5.82398321654961,5.76306289001667,5.76306289001667,9192.33418253515,0.0,1.0
2007-06-06,9.22,9.52,9.11,9.46,11700,5.6168541063376,5.79961508593644,5.54984174715136,5.76306289001667,19205.4124885109,0.0,1.0
2007-06-07,8.87,9.35,8.86,9.35,26400,5.40363296347229,5.69605053083043,5.39754093081899,5.69605053083043,43335.2897176657,0.0,1.0
2007-06-08,9.1,9.15,8.8101,8.88,17700,5.54374971449806,5.57420987776454,5.36714168787905,5.40972499612558,29054.3419697986,0.0,1.0
2007-06-11,8.88,9.09,8.88,9.09,14200,5.40972499612558,5.53765768184477,5.40972499612558,5.53765768184477,23309.1331057141,0.0,1.0
2007-06-12,8.8,8.88,8.68,8.88,21900,5.36098873489923,5.40972499612558,5.28788434305969,5.40972499612558,35948.5926066999,0.0,1.0
2007-06-13,9.0,9.1,8.75,8.76,9300,5.48282938796512,5.54374971449806,5.33052857163275,5.33662060428605,15265.8406959959,0.0,1.0
2007-06-14,9.3,9.55,9.03,9.03,14000,5.66559036756396,5.81789118389632,5.501105485925,5.501105485925,22980.8354563378,0.0,1.0
2007-06-15,9.35,9.42,9.25,9.35,22200,5.69605053083043,5.73869475940349,5.63513020429748,5.69605053083043,36441.0390807643,0.0,1.0
2007-06-18,9.4,9.57,9.2,9.57,9600,5.7265106940969,5.83007524920291,5.60467004103101,5.83007524920291,15758.2871700603,0.0,1.0
2007-06-19,9.35,9.35,9.2442,9.35,2700,5.69605053083043,5.69605053083043,5.63159682535857,5.69605053083043,4432.01826657944,0.0,1.0
2007-06-20,9.21,9.35,9.16,9.35,10200,5.61076207368431,5.69605053083043,5.58030191041783,5.69605053083043,16743.180118189,0.0,1.0
2007-06-21,9.27,9.3,9.15,9.2,7100,5.64731426960407,5.66559036756396,5.57420987776454,5.60467004103101,11654.5665528571,0.0,1.0
2007-06-22,9.24,9.32,9.2,9.2,5200,5.62903817164419,5.67777443287055,5.60467004103101,5.60467004103101,8535.73888378263,0.0,1.0
2007-06-25,9.25,9.25,9.1,9.18,20000,5.63513020429748,5.63513020429748,5.54374971449806,5.59248597572442,32829.7649376255,0.0,1.0
2007-06-26,9.32,9.6,9.2,9.34,24400,5.67777443287055,5.84835134716279,5.60467004103101,5.68995849817713,40052.3132239031,0.0,1.0
2007-06-27,9.3,9.3,9.18,9.2379,8100,5.66559036756396,5.66559036756396,5.59248597572442,5.627758844787,13296.0547997383,0.0,1.0
2007-06-28,9.7,9.93,9.5,9.5,23000,5.90927167369574,6.04938842472151,5.78743102062985,5.78743102062985,37754.2296782693,0.0,1.0
2007-06-29,9.65,9.9,9.57,9.6,16100,5.87881151042927,6.03111232676163,5.83007524920291,5.84835134716279,26427.9607747885,0.0,1.0
2007-07-02,9.1,9.57,9.04,9.57,28200,5.54374971449806,5.83007524920291,5.5071975185783,5.83007524920291,46289.968562052,0.0,1.0
2007-07-03,9.16,9.21,9.0,9.0,20200,5.58030191041783,5.61076207368431,5.48282938796512,5.48282938796512,33158.0625870018,0.0,1.0
2007-07-05,8.9799,9.1,8.9,9.1,33100,5.470584402332,5.54374971449806,5.42190906143217,5.54374971449806,54333.2609717702,0.0,1.0
2007-07-06,9.02,9.05,8.94,8.94,15400,5.49501345327171,5.51328955123159,5.44627719204535,5.44627719204535,25278.9190019716,0.0,1.0
2007-07-09,9.0,9.04,8.95,8.95,12700,5.48282938796512,5.5071975185783,5.45236922469865,5.45236922469865,20846.9007353922,0.0,1.0
2007-07-10,9.0,9.02,8.91,9.0,11200,5.48282938796512,5.49501345327171,5.42800109408547,5.48282938796512,18384.6683650703,0.0,1.0
2007-07-11,9.09,9.39,9.0,9.03,17100,5.53765768184477,5.72041866144361,5.48282938796512,5.501105485925,28069.4490216698,0.0,1.0
2007-07-12,9.1,9.2,9.0,9.12,14000,5.54374971449806,5.60467004103101,5.48282938796512,5.55593377980465,22980.8354563379,0.0,1.0
2007-07-13,9.24,9.3,8.97,9.05,21700,5.62903817164419,5.66559036756396,5.46455329000524,5.51328955123159,35620.2949573237,0.0,1.0
2007-07-16,9.53,9.55,9.17,9.25,18500,5.80570711858973,5.81789118389632,5.58639394307113,5.63513020429748,30367.5325673036,0.0,1.0
2007-07-17,9.5,9.54,9.4,9.54,9800,5.78743102062985,5.81179915124302,5.7265106940969,5.81179915124302,16086.5848194365,0.0,1.0
2007-07-18,9.54,9.56,9.46,9.49,14400,5.81179915124302,5.82398321654961,5.76306289001667,5.78133898797655,23637.4307550904,0.0,1.0
2007-07-19,9.75,9.7627,9.6,9.65,22200,5.93973183696221,5.9474687184319,5.84835134716279,5.87881151042927,36441.0390807643,0.0,1.0
2007-07-20,9.7,9.75,9.6616,9.75,18300,5.90927167369574,5.93973183696221,5.88587826830709,5.93973183696221,30039.2349179273,0.0,1.0
2007-07-23,9.58,9.74,9.4,9.55,14100,5.8361672818562,5.93363980430892,5.7265106940969,5.81789118389632,23144.984281026,0.0,1.0
2007-07-24,9.47,9.64,9.47,9.58,6400,5.76915492266996,5.87271947777597,5.76915492266996,5.8361672818562,10505.5247800402,0.0,1.0
2007-07-25,9.17,9.4999,9.17,9.46,14100,5.63513020429748,5.83785969768873,5.63513020429748,5.81334042886087,22944.8114440009,0.08,1.0
2007-07-26,8.99,9.13,8.95,9.13,16100,5.52451696146504,5.61054948366805,5.4999362408356,5.61054948366805,26199.3946275471,0.0,1.0
2007-07-27,8.91,8.9601,8.8,8.9601,16600,5.47535552020617,5.50614287279453,5.40775853847523,5.50614287279453,27013.0404234337,0.0,1.0
2007-07-30,8.98,9.05,8.9,8.94,7500,5.51837178130768,5.56138804240918,5.46921034004881,5.49379106067824,12204.6869382983,0.0,1.0
2007-07-31,8.9,9.27,8.9,9.25,12600,5.46921034004881,5.69658200587106,5.46921034004881,5.68429164555635,20503.8740563412,0.0,1.0
2007-08-01,8.8,8.88,8.8,8.85,8200,5.40775853847523,5.4569199797341,5.40775853847523,5.43848443926202,13343.7910525395,0.0,1.0
2007-08-02,8.8,8.91,8.76,8.8,12300,5.40775853847523,5.47535552020617,5.3831778178458,5.40775853847523,20015.6865788093,0.0,1.0
2007-08-03,8.86,9.02,8.81,8.81,14700,5.44462961941938,5.54295250193711,5.41390371863259,5.41390371863259,23921.1863990648,0.0,1.0
2007-08-06,8.75,8.91,8.61,8.86,10000,5.37703263768844,5.47535552020617,5.29100011548542,5.44462961941938,16272.9159177311,0.0,1.0
2007-08-07,8.85,8.85,8.55,8.75,9700,5.43848443926202,5.43848443926202,5.25412903454127,5.37703263768844,15784.7284401992,0.0,1.0
2007-08-08,8.85,8.95,8.8,8.95,7100,5.43848443926202,5.4999362408356,5.40775853847523,5.4999362408356,11553.7703015891,0.0,1.0
2007-08-09,8.62,8.86,8.35,8.8,33800,5.29714529564278,5.44462961941938,5.13122543139411,5.40775853847523,55002.4558019312,0.0,1.0
2007-08-10,8.3,8.6,8.25,8.55,16300,5.10049953060732,5.28485493532806,5.06977362982053,5.25412903454127,26524.8529459017,0.0,1.0
2007-08-13,7.95,8.55,7.92,8.55,50900,4.88541822509978,5.25412903454127,4.86698268462771,5.25412903454127,82829.1420212515,0.0,1.0
2007-08-14,7.87,8.04,7.84,7.95,37400,4.83625678384092,4.940724846516,4.81782124336884,4.88541822509978,60860.7055323144,0.0,1.0
2007-08-15,8.1,8.1,7.75,7.87,46300,4.97759592746015,4.97759592746015,4.76251462195262,4.83625678384092,75343.6006990952,0.0,1.0
2007-08-16,7.45,7.76,7.06,7.75,37000,4.57815921723187,4.76865980210997,4.3384971910949,4.76251462195262,60209.7888956052,0.0,1.0
2007-08-17,7.8,7.9501,7.54,7.54,22500,4.79324052273941,4.88547967690135,4.63346583864809,4.63346583864809,36614.060814895,0.0,1.0
2007-08-20,7.67,8.06,7.58,7.82,25500,4.71335318069375,4.95301520683072,4.65804655927753,4.80553088305412,41495.9355902144,0.0,1.0
2007-08-21,7.3,7.76,7.3,7.72,20300,4.4859815148715,4.76865980210997,4.4859815148715,4.74407908148054,33034.0193129942,0.0,1.0
2007-08-22,7.85,7.85,7.35,7.5,23300,4.8239664235262,4.8239664235262,4.51670741565829,4.60888511801866,37915.8940883135,0.0,1.0
2007-08-23,7.51,7.98,7.5,7.95,27600,4.61503029817602,4.90385376557186,4.60888511801866,4.88541822509978,44913.2479329379,0.0,1.0
2007-08-24,8.03,8.04,7.57,7.58,8000,4.93457966635865,4.940724846516,4.65190137912017,4.65804655927753,13018.3327341849,0.0,1.0
2007-08-27,8.1,8.1,7.8,7.8,21900,4.97759592746015,4.97759592746015,4.79324052273941,4.79324052273941,35637.6858598312,0.0,1.0
2007-08-28,8.1,8.1,8.0,8.1,7300,4.97759592746015,4.97759592746015,4.91614412588657,4.97759592746015,11879.2286199437,0.0,1.0
2007-08-29,8.35,8.47,8.05,8.05,14000,5.13122543139411,5.20496759328241,4.94687002667336,4.94687002667336,22782.0822848236,0.0,1.0
2007-08-30,8.2499,8.34,8.1,8.3,9700,5.06971217801895,5.12508025123675,4.97759592746015,5.10049953060732,15784.7284401992,0.0,1.0
2007-08-31,8.27,8.28,8.15,8.26,10500,5.08206399013524,5.0882091702926,5.00832182824695,5.07591880997789,17086.5617136177,0.0,1.0
2007-09-04,8.1,8.24,8.0,8.22,7700,4.97759592746015,5.06362844966317,4.91614412588657,5.05133808934845,12530.145256653,0.0,1.0
2007-09-05,8.0,8.15,8.0,8.05,7400,4.91614412588657,5.00832182824695,4.91614412588657,4.94687002667336,12041.957779121,0.0,1.0
2007-09-06,8.11,8.13,7.98,8.0,6300,4.98374110761751,4.99603146793223,4.90385376557186,4.91614412588657,10251.9370281706,0.0,1.0
2007-09-07,7.99,8.0,7.88,7.9,6700,4.90999894572921,4.91614412588657,4.84240196399827,4.85469232431299,10902.8536648799,0.0,1.0
2007-09-10,7.66,8.0,7.4,8.0,15400,4.70720800053639,4.91614412588657,4.54743331644508,4.91614412588657,25060.290513306,0.0,1.0
2007-09-11,7.79,7.95,7.64,7.85,21200,4.78709534258205,4.88541822509978,4.69491764022168,4.8239664235262,34498.58174559,0.0,1.0
2007-09-12,7.94,8.06,7.8,7.8,8800,4.87927304494242,4.95301520683072,4.79324052273941,4.79324052273941,14320.1660076034,0.0,1.0
2007-09-13,7.85,7.85,7.6867,7.7,10000,4.8239664235262,4.8239664235262,4.72361563155654,4.73178872116583,16272.9159177311,0.0,1.0
2007-09-14,7.54,7.91,7.48,7.8101,17400,4.63346583864809,4.86083750447035,4.59659475770395,4.79944715469834,28314.8736968522,0.0,1.0
2007-09-17,7.7,7.8,7.7,7.75,12800,4.73178872116583,4.79324052273941,4.73178872116583,4.76251462195262,20829.3323746958,0.0,1.0
2007-09-18,7.9,7.9,7.75,7.75,4300,4.85469232431299,4.85469232431299,4.76251462195262,4.76251462195262,6997.35384462439,0.0,1.0
2007-09-19,8.17,8.2,7.9,8.08,16400,5.02061218856166,5.03904772903374,4.85469232431299,4.96530556714544,26687.5821050791,0.0,1.0
2007-09-20,8.21,8.21,8.12,8.12,8400,5.04519290919109,5.04519290919109,4.98988628777487,4.98988628777487,13669.2493708942,0.0,1.0
2007-09-21,8.25,8.25,8.17,8.17,8400,5.06977362982053,5.06977362982053,5.02061218856166,5.02061218856166,13669.2493708941,0.0,1.0
2007-09-24,8.43,8.44,8.25,8.25,18100,5.18038687265298,5.18653205281033,5.06977362982053,5.06977362982053,29453.9778110933,0.0,1.0
2007-09-25,8.6799,8.69,8.58,8.6,11700,5.33395492478536,5.34016155674429,5.27256457501335,5.28485493532806,19039.3116237454,0.0,1.0
2007-09-26,8.55,8.6799,8.49,8.64,9700,5.25412903454127,5.33395492478536,5.21725795359712,5.3094356559575,15784.7284401992,0.0,1.0
2007-09-27,9.0,9.0,8.5,8.5301,21900,5.53066214162239,5.53066214162239,5.22340313375448,5.24190012602813,35637.6858598312,0.0,1.0
2007-09-28,8.85,8.9899,8.71,8.97,10800,5.43848443926202,5.52445550966346,5.35245191705901,5.51222660115032,17574.7491911496,0.0,1.0
2007-10-01,9.0696,9.15,8.9,8.9,9400,5.57343259551761,5.62283984398277,5.46921034004881,5.46921034004881,15296.5409626673,0.0,1.0
2007-10-02,9.15,9.25,9.0,9.0,14700,5.62283984398277,5.68429164555635,5.53066214162239,5.53066214162239,23921.1863990648,0.0,1.0
2007-10-03,9.35,9.3899,9.2,9.2,11200,5.74574344712993,5.77026271595779,5.65356574476956,5.65356574476956,18225.6658278589,0.0,1.0
2007-10-04,9.4,9.49,9.371,9.4,8700,5.77646934791672,5.83177596933295,5.75864832546038,5.77646934791672,14157.4368484261,0.0,1.0
2007-10-05,9.3744,9.45,9.25,9.43,13700,5.76073768671388,5.80719524870351,5.68429164555635,5.7949048883888,22293.8948072917,0.0,1.0
2007-10-08,9.37,9.37,9.2501,9.27,3400,5.75803380744465,5.75803380744465,5.68435309735792,5.69658200587106,5532.79141202858,0.0,1.0
2007-10-09,9.4,9.45,9.27,9.27,7500,5.77646934791672,5.80719524870351,5.69658200587106,5.69658200587106,12204.6869382984,0.0,1.0
2007-10-10,9.3,9.45,9.255,9.4201,7400,5.71501754634314,5.80719524870351,5.68736423563503,5.78882116003301,12041.957779121,0.0,1.0
2007-10-11,9.35,9.35,9.26,9.26,4700,5.74574344712993,5.74574344712993,5.69043682571371,5.69043682571371,7648.27048133363,0.0,1.0
2007-10-12,9.4,9.4,9.25,9.3,10600,5.77646934791672,5.77646934791672,5.68429164555635,5.71501754634314,17249.290872795,0.0,1.0
2007-10-15,9.49,9.5,9.35,9.41,17800,5.83177596933295,5.8379211494903,5.74574344712993,5.78261452807408,28965.7903335614,0.0,1.0
2007-10-16,9.49,9.5,9.45,9.49,20400,5.83177596933295,5.8379211494903,5.80719524870351,5.83177596933295,33196.7484721715,0.0,1.0
2007-10-17,9.45,9.5,9.35,9.4,8100,5.80719524870351,5.8379211494903,5.74574344712993,5.77646934791672,13181.0618933622,0.0,1.0
2007-10-18,9.4,9.45,9.3,9.3,7200,5.77646934791672,5.80719524870351,5.71501754634314,5.71501754634314,11716.4994607664,0.0,1.0
2007-10-19,9.34,9.45,9.25,9.39,20900,5.73959826697257,5.80719524870351,5.68429164555635,5.77032416775936,34010.3942680581,0.0,1.0
2007-10-22,8.69,9.17,8.05,9.16,55800,5.34016155674429,5.63513020429748,4.94687002667336,5.62898502414012,90802.8708209397,0.0,1.0
2007-10-23,8.56,8.62,8.5499,8.61,7300,5.26027421469863,5.29714529564278,5.2540675827397,5.29100011548542,11879.2286199437,0.0,1.0
2007-10-24,8.53,8.56,8.49,8.5,8400,5.29100011548542,5.30960855668877,5.26618886054763,5.27239167428207,13542.2412466582,0.08,1.0
2007-10-25,8.55,8.61,8.5,8.5,12200,5.30340574295432,5.34062262536102,5.27239167428207,5.27239167428207,19668.4932391941,0.0,1.0
2007-10-26,8.67,8.7,8.62,8.62,11400,5.37783950776772,5.39644794897106,5.34682543909547,5.34682543909547,18378.7559776075,0.0,1.0
2007-10-29,8.35,8.64,8.21,8.63,13500,5.17934946826533,5.35923106656437,5.09251007598304,5.35302825282992,21764.3162892721,0.0,1.0
2007-10-30,8.25,8.29,8.2,8.25,15900,5.11732133092084,5.14213258585863,5.08630726224859,5.11732133092084,25633.5280740316,0.0,1.0
2007-10-31,8.11,8.2,8.09,8.2,9400,5.03048193863854,5.08630726224859,5.01807631116965,5.08630726224859,15154.4128236413,0.0,1.0
2007-11-01,8.05,8.1,7.85,8.08,36300,4.99326505623185,5.02427912490409,4.86920878154286,5.0118734974352,58521.8282444872,0.0,1.0
2007-11-02,8.0101,8.2499,8.0,8.15,6300,4.96851582943139,5.11725930278349,4.9622509875596,5.05529319357634,10156.6809349937,0.0,1.0
2007-11-05,8.08,8.089,7.97,8.0,6400,5.0118734974352,5.0174560297962,4.94364254635625,4.9622509875596,10317.898092692,0.0,1.0
2007-11-06,8.05,8.12,8.0,8.04,5800,4.99326505623185,5.03668475237299,4.9622509875596,4.9870622424974,9350.59514650209,0.0,1.0
2007-11-07,7.91,8.0,7.91,7.93,20400,4.90642566394955,4.9622509875596,4.90642566394955,4.91883129141845,32888.3001704557,0.0,1.0
2007-11-08,7.8,7.9001,7.21,7.21,31200,4.83819471287061,4.90028487835245,4.47222870253809,4.47222870253809,50299.7532018733,0.0,1.0
2007-11-09,7.62,7.7,7.42,7.54,14200,4.72654406565052,4.77616657552611,4.60248779096153,4.67692155577492,22892.8363931603,0.0,1.0
2007-11-12,7.57,7.81,7.37,7.74,29200,4.69552999697827,4.84439752660506,4.57147372228928,4.80097783046391,47075.4100479071,0.0,1.0
2007-11-13,7.65,7.66,7.6,7.62,5900,4.74515250685387,4.75135532058832,4.71413843818162,4.72654406565052,9511.8123042004,0.0,1.0
2007-11-14,7.06,8.06,6.97,7.95,65300,4.37918649652135,4.9994678699663,4.3233611729113,4.93123691888735,105274.803976998,0.0,1.0
2007-11-15,7.0,7.1,6.8,7.06,26700,4.34196961411465,4.40399775145914,4.21791333942566,4.37918649652135,43044.9811054493,0.0,1.0
2007-11-16,6.8,7.05,6.7,7.0,21900,4.21791333942566,4.3729836827869,4.15588520208116,4.34196961411465,35306.5575359303,0.0,1.0
2007-11-19,6.6001,6.7999,6.19,6.19,16100,4.09391909287401,4.21785131128832,3.83954170162424,3.83954170162424,25955.9623894282,0.0,1.0
2007-11-20,6.55,6.61,6.36,6.55,23700,4.06284299606442,4.10005987847112,3.94498953510988,4.06284299606442,38208.4663744999,0.0,1.0
2007-11-21,6.28,6.6,6.2,6.56,32500,3.89536702523429,4.09385706473667,3.84574451535869,4.06904580979887,52395.5762519513,0.0,1.0
2007-11-23,6.25,6.31,6.15,6.2,22900,3.87675858403094,3.91397546643763,3.81473044668644,3.84574451535869,36918.7291129134,0.0,1.0
2007-11-26,6.1,6.5,6.05,6.25,71500,3.78371637801419,4.03182892739217,3.75270230934195,3.87675858403094,115270.267754293,0.0,1.0
2007-11-27,6.47,6.5,6.05,6.12,29200,4.01322048618883,4.03182892739217,3.75270230934195,3.79612200548309,47075.410047907,0.0,1.0
2007-11-28,6.35,6.41,6.15,6.3,36000,3.93878672137543,3.97600360378213,3.81473044668644,3.90777265270318,58038.1767713923,0.0,1.0
2007-11-29,6.35,6.38,6.27,6.32,15500,3.93878672137543,3.95739516257878,3.88916421149984,3.92017828017208,24988.6594432384,0.0,1.0
2007-11-30,7.0,7.28,6.29,6.29,34100,4.34196961411465,4.51564839867924,3.90156983896874,3.90156983896874,54975.0507751244,0.0,1.0
2007-12-03,6.95,7.25,6.8,7.0,11800,4.3109555454424,4.49703995747589,4.21791333942566,4.34196961411465,19023.6246084008,0.0,1.0
2007-12-04,6.56,6.95,6.55,6.9,13200,4.06904580979887,4.3109555454424,4.06284299606442,4.27994147677015,21280.6648161772,0.0,1.0
2007-12-05,6.1,6.47,6.06,6.4,31800,3.78371637801419,4.01322048618883,3.7589051230764,3.96980079004768,51267.0561480633,0.0,1.0
2007-12-06,6.47,6.49,6.1,6.13,16200,4.01322048618883,4.02562611365773,3.78371637801419,3.80232481921754,26117.1795471265,0.0,1.0
2007-12-07,6.44,6.46,6.1917,6.4,19300,3.99461204498548,4.00701767245438,3.8405961799591,3.96980079004768,31114.9114357742,0.0,1.0
2007-12-10,6.5499,6.5499,6.3,6.42,9700,4.06278096792708,4.06278096792708,3.90777265270318,3.98220641751658,15638.0642967362,0.0,1.0
2007-12-11,6.36,6.65,6.36,6.46,9500,3.94498953510988,4.12487113340892,3.94498953510988,4.00701767245438,15315.6299813396,0.0,1.0
2007-12-12,6.43,6.4901,6.43,6.46,4200,3.98840923125103,4.02568814179507,3.98840923125103,4.00701767245438,6771.1206233291,0.0,1.0
2007-12-13,6.35,6.4799,6.25,6.45,7100,3.93878672137543,4.01936127178593,3.87675858403094,4.00081485871993,11446.4181965802,0.0,1.0
2007-12-14,6.29,6.4499,6.22,6.26,12400,3.90156983896874,4.00075283058258,3.85815014282759,3.88296139776539,19990.9275545907,0.0,1.0
2007-12-17,6.17,6.3499,6.06,6.16,27800,3.82713607415534,3.93872469323809,3.7589051230764,3.82093326042089,44818.3698401307,0.0,1.0
2007-12-18,6.19,6.22,6.1,6.15,16900,3.83954170162424,3.85815014282759,3.78371637801419,3.81473044668644,27245.6996510147,0.0,1.0
2007-12-19,6.16,6.28,6.15,6.24,14600,3.82093326042089,3.89536702523429,3.81473044668644,3.87055577029649,23537.7050239536,0.0,1.0
2007-12-20,6.29,6.35,6.17,6.28,9200,3.90156983896874,3.93878672137543,3.82713607415534,3.89536702523429,14831.9785082447,0.0,1.0
2007-12-21,6.16,6.4,6.15,6.2,31400,3.82093326042089,3.96980079004768,3.81473044668644,3.84574451535869,50622.18751727,0.0,1.0
2007-12-24,6.1568,6.2,6.06,6.18,15700,3.81894836002587,3.84574451535869,3.7589051230764,3.83333888788979,25311.093758635,0.0,1.0
2007-12-26,6.2,6.5,6.16,6.37,30700,3.84574451535869,4.03182892739217,3.82093326042089,3.95119234884433,49493.6674133818,0.0,1.0
2007-12-27,5.9799,6.2,5.87,6.2,56400,3.70922058506346,3.84574451535869,3.64105166212186,3.84574451535869,90926.4769418478,0.0,1.0
2007-12-28,6.1,6.2,5.99,6.07,47700,3.78371637801419,3.84574451535869,3.71548542693525,3.76510793681085,76900.5842220949,0.0,1.0
2007-12-31,6.35,6.6,6.0,6.2,46700,3.93878672137543,4.09385706473667,3.7216882406697,3.84574451535869,75288.4126451117,0.0,1.0
2008-01-02,6.25,6.43,6.25,6.35,8700,3.87675858403094,3.98840923125103,3.87675858403094,3.93878672137543,14025.8927197531,0.0,1.0
2008-01-03,6.2,6.29,6.15,6.25,11900,3.84574451535869,3.90156983896874,3.81473044668644,3.87675858403094,19184.8417660991,0.0,1.0
2008-01-04,6.14,6.2,6.0,6.15,13000,3.80852763295199,3.84574451535869,3.7216882406697,3.81473044668644,20958.2305007806,0.0,1.0
2008-01-07,6.24,6.24,6.08,6.08,8800,3.87055577029649,3.87055577029649,3.7713107505453,3.7713107505453,14187.1098774514,0.0,1.0
2008-01-08,5.9,6.34,5.81,6.19,46800,3.6596601033252,3.93258390764098,3.60383477971516,3.83954170162424,75449.6298028101,0.0,1.0
2008-01-09,6.02,6.03,5.7,5.97,18100,3.7340938681386,3.74029668187305,3.53560382863621,3.70307979946635,29180.3055433944,0.0,1.0
2008-01-10,5.75,6.1,5.7,5.9,42100,3.56661789730846,3.78371637801419,3.53560382863621,3.6596601033252,67872.4233909894,0.0,1.0
2008-01-11,5.7,5.79,5.65,5.79,19400,3.53560382863621,3.59142915224626,3.50458975996397,3.59142915224626,31276.1285934726,0.0,1.0
2008-01-14,5.69,5.7,5.6,5.68,18800,3.52940101490177,3.53560382863621,3.47357569129172,3.52319820116732,30308.8256472826,0.0,1.0
2008-01-15,5.76,5.77,5.63,5.65,6400,3.57282071104291,3.57902352477736,3.49218413249507,3.50458975996397,10317.898092692,0.0,1.0
2008-01-16,5.67,5.71,5.6,5.71,9400,3.51699538743287,3.54180664237066,3.47357569129172,3.54180664237066,15154.4128236413,0.0,1.0
2008-01-17,5.62,5.72,5.6,5.72,10200,3.48598131876062,3.54800945610511,3.47357569129172,3.54800945610511,16444.1500852278,0.0,1.0
2008-01-18,5.59,5.7,5.59,5.65,6200,3.46737287755727,3.53560382863621,3.46737287755727,3.50458975996397,9995.46377729534,0.0,1.0
2008-01-22,5.54,5.55,5.1,5.1,11700,3.43635880888502,3.44256162261947,3.16343500456924,3.16343500456924,18862.4074507025,0.0,1.0
2008-01-23,5.4,5.51,5.36,5.45,9400,3.38673629900943,3.45572537176703,3.36164936346121,3.4180949684447,14987.8808145903,0.06,1.0
2008-01-24,5.4,5.44,5.3101,5.35,5400,3.38673629900943,3.41182323455764,3.33035341136481,3.35537762957415,8610.05919136039,0.0,1.0
2008-01-25,5.57,5.75,5.35,5.35,14400,3.49335577508935,3.60624698505633,3.35537762957415,3.35537762957415,22960.1578436277,0.0,1.0
2008-01-28,5.87,6.08,5.49,5.49,39300,3.68150779170099,3.81321420332913,3.44318190399292,3.44318190399292,62662.0974482339,0.0,1.0
2008-01-29,6.1,6.11,5.88,6.0,29100,3.82575767110324,3.8320294049903,3.68777952558804,3.7630403322327,46398.6523089977,0.0,1.0
2008-01-30,6.07,6.12,6.0,6.06,6800,3.80694246944208,3.83830113887735,3.7630403322327,3.80067073555502,10842.2967594909,0.0,1.0
2008-01-31,5.95,6.05,5.95,6.05,4800,3.73168166279742,3.79439900166797,3.73168166279742,3.79439900166797,7653.38594787592,0.0,1.0
2008-02-01,5.819,6.05,5.79,6.05,11000,3.64952194887701,3.79439900166797,3.63133392060455,3.79439900166797,17539.0094638823,0.0,1.0
2008-02-04,6.05,6.05,5.84,5.88,6500,3.79439900166797,3.79439900166797,3.66269259003982,3.68777952558804,10363.9601377486,0.0,1.0
2008-02-05,5.71,6.05,5.7,6.05,26200,3.58116004950812,3.79439900166797,3.57488831562106,3.79439900166797,41774.7316321559,0.0,1.0
2008-02-06,6.04,6.05,5.67,5.67,6200,3.78812726778091,3.79439900166797,3.5560731139599,3.5560731139599,9885.62351600639,0.0,1.0
2008-02-07,5.8,5.85,5.71,5.79,13500,3.63760565449161,3.66896432392688,3.58116004950812,3.63133392060455,21525.147978401,0.0,1.0
2008-02-08,5.89,5.89,5.8,5.8,8000,3.6940512594751,3.6940512594751,3.63760565449161,3.63760565449161,12755.6432464598,0.0,1.0
2008-02-11,5.76,5.9199,5.76,5.81,5200,3.61251871894339,3.71280374379739,3.61251871894339,3.64387738837866,8291.16811019889,0.0,1.0
2008-02-12,5.8501,5.87,5.77,5.77,13800,3.66902704126575,3.68150779170099,3.61879045283044,3.61879045283044,22003.4846001432,0.0,1.0
2008-02-13,5.7801,5.93,5.7501,5.93,9600,3.62512490405637,3.71913819502331,3.6063097023952,3.71913819502331,15306.7718957518,0.0,1.0
2008-02-14,5.67,5.9,5.5,5.73,29700,3.5560731139599,3.70032299336215,3.44945363787997,3.59370351728223,47355.3255524821,0.0,1.0
2008-02-15,5.75,6.05,5.6,5.6,19000,3.60624698505633,3.79439900166797,3.51217097675052,3.51217097675052,30294.6527103422,0.0,1.0
2008-02-19,5.76,5.91,5.76,5.78,5900,3.61251871894339,3.70659472724921,3.61251871894339,3.6250621867175,9407.28689426413,0.0,1.0
2008-02-20,5.63,5.75,5.51,5.7,13500,3.53098617841168,3.60624698505633,3.45572537176703,3.57488831562106,21525.147978401,0.0,1.0
2008-02-21,5.48,5.6999,5.4,5.59,8500,3.43691017010586,3.57482559828219,3.38673629900943,3.50589924286346,13552.8709493636,0.0,1.0
2008-02-22,5.382,5.5,5.25,5.43,21300,3.37544717801273,3.44945363787997,3.29266029070361,3.40555150067059,33961.9001436993,0.0,1.0
2008-02-25,5.23,5.639,5.23,5.4,14200,3.2801168229295,3.53663073891003,3.2801168229295,3.38673629900943,22641.2667624662,0.0,1.0
2008-02-26,5.33,5.35,5.25,5.25,7200,3.34283416180005,3.35537762957415,3.29266029070361,3.29266029070361,11480.0789218138,0.0,1.0
2008-02-27,5.0999,5.35,5.06,5.31,48600,3.19852156505892,3.35537762957415,3.17349734684957,3.33029069402594,77490.5327222436,0.0,1.0
2008-02-28,5.31,5.65,5.06,5.14,18500,3.33029069402594,3.54352964618579,3.17349734684957,3.22367121794601,29497.4250074384,0.0,1.0
2008-02-29,5.12,5.3,5.06,5.2,9100,3.2111277501719,3.32401896013888,3.17349734684957,3.26130162126834,14509.5441928481,0.0,1.0
2008-03-03,5.54,5.66,5.06,5.26,16800,3.47454057342819,3.54980138007284,3.17349734684957,3.29893202459066,26786.8508175657,0.0,1.0
2008-03-04,5.37,5.5,5.35,5.4686,8600,3.36792109734826,3.44945363787997,3.35537762957415,3.42976039347462,13712.3164899443,0.0,1.0
2008-03-05,5.25,5.45,5.25,5.45,2100,3.29266029070361,3.4180949684447,3.29266029070361,3.4180949684447,3348.35635219571,0.0,1.0
2008-03-06,5.25,5.29,5.2,5.29,4200,3.29266029070361,3.31774722625183,3.26130162126834,3.31774722625183,6696.71270439142,0.0,1.0
2008-03-07,5.06,5.2,5.06,5.11,11900,3.17349734684957,3.26130162126834,3.17349734684957,3.20485601628485,18974.019329109,0.0,1.0
2008-03-10,5.02,5.14,5.02,5.11,14700,3.14841041130136,3.22367121794601,3.14841041130136,3.20485601628485,23438.4944653699,0.0,1.0
2008-03-11,5.03,5.1,5.02,5.0301,2600,3.15468214518841,3.19858428239779,3.14841041130136,3.15474486252728,4145.58405509945,0.0,1.0
2008-03-12,5.08,5.09,5.02,5.02,3200,3.18604081462368,3.19231254851074,3.14841041130136,3.14841041130136,5102.25729858394,0.0,1.0
2008-03-13,5.05,5.15,5.05,5.1499,6100,3.16722561296252,3.22994295183306,3.16722561296252,3.22988023449419,9726.17797542563,0.0,1.0
2008-03-14,5.17,5.1799,5.02,5.16,6800,3.24248641960717,3.24869543615536,3.14841041130136,3.23621468572012,10842.2967594909,0.0,1.0
2008-03-17,5.0,5.18,4.9,5.03,15900,3.13586694352725,3.24875815349423,3.0731496046567,3.15468214518841,25351.8409523389,0.0,1.0
2008-03-18,5.2,5.28,5.05,5.21,12400,3.26130162126834,3.31147549236477,3.16722561296252,3.26757335515539,19771.2470320127,0.0,1.0
2008-03-19,5.06,5.25,5.06,5.21,7100,3.17349734684957,3.29266029070361,3.17349734684957,3.26757335515539,11320.6333812331,0.0,1.0
2008-03-20,5.1,5.1,5.05,5.05,3600,3.19858428239779,3.19858428239779,3.16722561296252,3.16722561296252,5740.03946090693,0.0,1.0
2008-03-24,5.4,5.45,5.1,5.12,13000,3.38673629900943,3.4180949684447,3.19858428239779,3.2111277501719,20727.9202754972,0.0,1.0
2008-03-25,5.42,5.48,5.3,5.48,12600,3.39927976678354,3.43691017010586,3.32401896013888,3.43691017010586,20090.1381131742,0.0,1.0
2008-03-26,5.52,5.54,5.4,5.47,8800,3.46199710565408,3.47454057342819,3.38673629900943,3.43063843621881,14031.2075711058,0.0,1.0
2008-03-27,5.52,5.52,5.4,5.52,2600,3.46199710565408,3.46199710565408,3.38673629900943,3.46199710565408,4145.58405509945,0.0,1.0
2008-03-28,5.42,5.52,5.1,5.4,61100,3.39927976678354,3.46199710565408,3.19858428239779,3.38673629900943,97421.2252948369,0.0,1.0
2008-03-31,5.13,5.3,5.07,5.3,8700,3.21739948405896,3.32401896013888,3.17976908073663,3.32401896013888,13871.7620305251,0.0,1.0
2008-04-01,5.2,5.224,5.14,5.1999,5600,3.26130162126834,3.27635378259727,3.22367121794601,3.26123890392947,8928.95027252188,0.0,1.0
2008-04-02,5.3,5.3,5.21,5.21,2000,3.32401896013888,3.32401896013888,3.26757335515539,3.26757335515539,3188.91081161496,0.0,1.0
2008-04-03,5.05,5.35,5.05,5.35,12900,3.16722561296252,3.35537762957415,3.16722561296252,3.35537762957415,20568.4747349165,0.0,1.0
2008-04-04,5.16,5.16,5.07,5.097,3800,3.23621468572012,3.23621468572012,3.17976908073663,3.19670276223168,6058.93054206842,0.0,1.0
2008-04-07,5.28,5.28,5.02,5.05,56800,3.31147549236477,3.31147549236477,3.14841041130136,3.16722561296252,90565.067049865,0.0,1.0
2008-04-08,5.3,5.3,5.23,5.23,1700,3.32401896013888,3.32401896013888,3.2801168229295,3.2801168229295,2710.57418987272,0.0,1.0
2008-04-09,5.22,5.35,5.2,5.28,6500,3.27384508904245,3.35537762957415,3.26130162126834,3.31147549236477,10363.9601377486,0.0,1.0
2008-04-10,5.13,5.26,5.13,5.17,5200,3.21739948405896,3.29893202459066,3.21739948405896,3.24248641960717,8291.16811019889,0.0,1.0
2008-04-11,5.13,5.14,5.0701,5.1,8400,3.21739948405896,3.22367121794601,3.1798317980755,3.19858428239779,13393.4254087828,0.0,1.0
2008-04-14,5.085,5.1,5.05,5.06,13300,3.18917668156721,3.19858428239779,3.16722561296252,3.17349734684957,21206.2568972395,0.0,1.0
2008-04-15,5.0,5.15,4.99,5.15,18400,3.13586694352725,3.22994295183306,3.12959520964019,3.22994295183306,29337.9794668576,0.0,1.0
2008-04-16,5.0,5.05,4.95,5.0,16200,3.13586694352725,3.16722561296252,3.10450827409197,3.13586694352725,25830.1775740812,0.0,1.0
2008-04-17,5.04,5.05,5.0,5.0,6100,3.16095387907546,3.16722561296252,3.13586694352725,3.13586694352725,9726.17797542565,0.0,1.0
2008-04-18,5.2,5.2,5.029,5.14,6100,3.26130162126834,3.26130162126834,3.15405497179971,3.22367121794601,9726.17797542562,0.0,1.0
2008-04-21,5.45,5.45,5.2,5.2,6000,3.4180949684447,3.4180949684447,3.26130162126834,3.26130162126834,9566.73243484488,0.0,1.0
2008-04-22,5.5,5.5,5.45,5.45,1800,3.44945363787997,3.44945363787997,3.4180949684447,3.4180949684447,2870.01973045347,0.0,1.0
2008-04-23,5.3,5.4,5.1,5.4,10700,3.35537762957415,3.41868664145291,3.22875960581664,3.41868664145291,16901.2273015593,0.05,1.0
2008-04-24,5.19,5.25,5.19,5.24,2100,3.28573771650752,3.32372312363478,3.28573771650752,3.3173922224469,3317.06330217519,0.0,1.0
2008-04-25,5.24,5.31,5.2,5.31,7800,3.3173922224469,3.36170853076203,3.2920686176954,3.36170853076203,12320.5208366507,0.0,1.0
2008-04-28,5.234,5.44,5.234,5.29,4700,3.31359368173417,3.44401024620442,3.31359368173417,3.34904672838628,7423.90358105876,0.0,1.0
2008-04-29,5.3,5.45,5.26,5.3,7600,3.35537762957415,3.45034114739229,3.33005402482265,3.35537762957415,12004.6100459674,0.0,1.0
2008-04-30,5.4501,5.6,5.21,5.3,10400,3.45040445640417,3.54530466521043,3.29839951888327,3.35537762957415,16427.3611155343,0.0,1.0
2008-05-01,5.33,5.4899,5.33,5.41,7100,3.37437033313778,3.47560144313191,3.37437033313778,3.42501754264079,11214.833069259,0.0,1.0
2008-05-02,5.24,5.33,5.23,5.29,7900,3.3173922224469,3.37437033313778,3.31106132125902,3.34904672838628,12478.4762319924,0.0,1.0
2008-05-05,5.21,5.25,5.17,5.21,3900,3.29839951888327,3.32372312363478,3.27307591413177,3.29839951888327,6160.26041832535,0.0,1.0
2008-05-06,5.44,5.45,4.86,5.15,17500,3.44401024620442,3.45034114739229,3.07681797730762,3.26041411175602,27642.1941847932,0.0,1.0
2008-05-07,5.38,5.39,5.05,5.39,9800,3.40602483907716,3.41235574026504,3.19710509987726,3.41235574026504,15479.6287434842,0.0,1.0
2008-05-08,5.36,5.38,5.3,5.375,2900,3.39336303670141,3.40602483907716,3.35537762957415,3.40285938848322,4580.70646490859,0.0,1.0
2008-05-09,5.45,5.45,5.35,5.35,8000,3.45034114739229,3.45034114739229,3.38703213551353,3.38703213551353,12636.4316273341,0.0,1.0
2008-05-12,5.82,5.82,5.48,5.48,30800,3.68458449134369,3.68458449134369,3.46933385095592,3.46933385095592,48650.2617652362,0.0,1.0
2008-05-13,5.91,5.94,5.7999,5.85,19900,3.74156260203458,3.7605553055982,3.67185937995606,3.70357719490732,31433.1236729934,0.0,1.0
2008-05-14,6.05,6.2,5.85,5.99,20400,3.83019521866484,3.92515873648297,3.70357719490732,3.79220981153758,32222.9006497018,0.0,1.0
2008-05-15,6.11,6.1899,5.9694,6.15,6400,3.86818062579209,3.91876452628322,3.77916815509056,3.89350423054359,10109.1453018672,0.0,1.0
2008-05-16,6.2,6.25,5.95,6.0501,5400,3.92515873648297,3.95681324242235,3.76688620678608,3.83025852767671,8529.59134845049,0.0,1.0
2008-05-19,6.05,6.26,6.0,6.26,5000,3.83019521866484,3.96314414361023,3.79854071272546,3.96314414361023,7897.76976708377,0.0,1.0
2008-05-20,6.1896,6.1896,5.9001,5.95,8000,3.91857459924758,3.91857459924758,3.73529500985858,3.76688620678608,12636.4316273341,0.0,1.0
2008-05-21,6.15,6.25,6.15,6.25,8800,3.89350423054359,3.95681324242235,3.89350423054359,3.95681324242235,13900.0747900675,0.0,1.0
2008-05-22,6.41,6.41,6.15,6.2298,7500,4.05810766142836,4.05810766142836,3.89350423054359,3.94402482202284,11846.6546506257,0.0,1.0
2008-05-23,6.3201,6.4098,6.3,6.32,14300,4.00119285974936,4.05798104340461,3.98846774836173,4.00112955073748,22587.6215338596,0.0,1.0
2008-05-27,6.39,6.39,6.3,6.38,7100,4.04544585905261,4.04544585905261,3.98846774836173,4.03911495786474,11214.833069259,0.0,1.0
2008-05-28,6.3,6.4,6.3,6.3,9500,3.98846774836173,4.05177676024049,3.98846774836173,3.98846774836173,15005.7625574592,0.0,1.0
2008-05-29,6.3,6.34,6.3,6.3,11900,3.98846774836173,4.01379135311323,3.98846774836173,3.98846774836173,18796.6920456594,0.0,1.0
2008-05-30,6.25,6.3499,6.2,6.3499,3400,3.95681324242235,4.02005894528923,3.92515873648297,4.02005894528923,5370.48344161697,0.0,1.0
2008-06-02,6.12,6.217,6.11,6.2,5300,3.87451152697997,3.93592126850236,3.86818062579209,3.92515873648297,8371.6359531088,0.0,1.0
2008-06-03,6.0,6.1201,6.0,6.1201,5100,3.79854071272546,3.87457483599185,3.79854071272546,3.87457483599185,8055.72516242545,0.0,1.0
2008-06-04,6.0,6.15,6.0,6.15,2300,3.79854071272546,3.89350423054359,3.79854071272546,3.89350423054359,3632.97409285854,0.0,1.0
2008-06-05,6.0,6.07,5.95,6.07,24800,3.79854071272546,3.84285702104059,3.76688620678608,3.84285702104059,39172.9380447355,0.0,1.0
2008-06-06,5.96,6.03,5.96,5.98,6000,3.77321710797395,3.81753341628909,3.77321710797395,3.78587891034971,9477.32372050055,0.0,1.0
2008-06-09,5.75,6.0,5.66,5.96,14200,3.64026818302856,3.79854071272546,3.58329007233768,3.77321710797395,22429.666138518,0.0,1.0
2008-06-10,5.96,6.0,5.77,5.78,13700,3.77321710797395,3.79854071272546,3.65292998540431,3.65926088659219,21639.8891618096,0.0,1.0
2008-06-11,6.1,6.1002,5.88,5.9,11100,3.86184972460421,3.86197634262797,3.72256989847095,3.7352317008467,17533.048882926,0.0,1.0
2008-06-12,6.1002,6.1499,5.8,6.04,11300,3.86197634262797,3.89344092153171,3.67192268896794,3.82386431747696,17848.9596736094,0.0,1.0
2008-06-13,6.5,6.5087,6.11,6.1499,39900,4.11508577211925,4.1205936561527,3.86818062579209,3.89344092153171,63024.2027413285,0.0,1.0
2008-06-16,6.76,6.8,6.57,6.57,29900,4.27968920300402,4.30501280775552,4.15940208043438,4.15940208043438,47228.663207161,0.0,1.0
2008-06-17,6.76,6.7999,6.67,6.7999,14100,4.27968920300402,4.30494949874364,4.22271109231313,4.30494949874364,22271.7107431762,0.0,1.0
2008-06-18,7.36,7.4,6.7,6.7,32900,4.65954327427656,4.68486687902806,4.24170379587676,4.24170379587676,51967.3250674113,0.0,1.0
2008-06-19,7.8,7.95,7.2,7.4,62700,4.93810292654309,5.03306644436123,4.55824885527055,4.68486687902806,99038.0328792307,0.0,1.0
2008-06-20,7.95,7.95,7.65,7.9,27700,5.03306644436123,5.03306644436123,4.84313940872496,5.00141193842185,43753.6445096442,0.0,1.0
2008-06-23,7.81,7.99,7.81,7.85,38200,4.94443382773097,5.05839004911273,4.94443382773097,4.96975743248247,60338.9610205201,0.0,1.0
2008-06-24,7.99,7.99,7.869,7.98,21800,5.05839004911273,5.05839004911273,4.98178614473944,5.05205914792486,34434.2761844853,0.0,1.0
2008-06-25,7.98,8.0,7.91,7.99,19600,5.05205914792486,5.06472095030061,5.00774283960973,5.05839004911273,30959.2574869684,0.0,1.0
2008-06-26,7.9906,8.0501,7.94,7.94,38600,5.05876990318401,5.09643876525187,5.02673554317336,5.02673554317336,60970.7826018868,0.0,1.0
2008-06-27,8.02,8.1,7.95,8.014,18800,5.07738275267636,5.12802996217937,5.03306644436123,5.07358421196364,29695.614324235,0.0,1.0
2008-06-30,8.08,8.08,7.95,7.98,17200,5.11536815980362,5.11536815980362,5.03306644436123,5.05205914792486,27168.3279987682,0.0,1.0
2008-07-01,7.87,8.05,7.87,7.96,25700,4.98241923485823,5.09637545623999,4.98241923485823,5.03939734554911,40594.5366028106,0.0,1.0
2008-07-02,7.92,7.9999,7.72,7.86,15400,5.0140737407976,5.06465764128873,4.88745571704009,4.97608833367035,24325.1308826181,0.0,1.0
2008-07-03,7.827,7.9001,7.47,7.47,9100,4.95519635975036,5.00147524743373,4.72918318734319,4.72918318734319,14373.9409760925,0.0,1.0
2008-07-07,7.71,7.95,7.56,7.73,9600,4.88112481585221,5.03306644436123,4.78616129803408,4.89378661822796,15163.7179528009,0.0,1.0
2008-07-08,7.65,7.85,7.36,7.47,25900,4.84313940872496,4.96975743248247,4.65954327427656,4.72918318734319,40910.447393494,0.0,1.0
2008-07-09,7.65,7.75,7.563,7.6,14100,4.84313940872496,4.90644842060372,4.78806056839044,4.81148490278558,22271.7107431763,0.0,1.0
2008-07-10,7.64,7.74,7.6,7.65,7900,4.83680850753708,4.90011751941584,4.81148490278558,4.84313940872496,12478.4762319924,0.0,1.0
2008-07-11,7.99,8.0,7.64,7.64,15800,5.05839004911273,5.06472095030061,4.83680850753708,4.83680850753708,24956.9524639848,0.0,1.0
2008-07-14,7.96,8.05,7.95,8.03,14000,5.03939734554911,5.09637545623999,5.03306644436123,5.08371365386424,22113.7553478346,0.0,1.0
2008-07-15,7.9,7.951,7.85,7.951,13400,5.00141193842185,5.03369953448002,4.96975743248247,5.03369953448002,21166.0229757845,0.0,1.0
2008-07-16,7.9,7.92,7.8,7.8,18300,5.00141193842185,5.0140737407976,4.93810292654309,4.93810292654309,28905.8373475267,0.0,1.0
2008-07-17,7.99,8.0,7.76,7.76,14700,5.05839004911273,5.06472095030061,4.91277932179159,4.91277932179159,23219.4431152263,0.0,1.0
2008-07-18,8.0201,8.043,7.966,8.02,9100,5.07744606168824,5.09194382540848,5.04319588626183,5.07738275267636,14373.9409760925,0.0,1.0
2008-07-21,7.99,8.08,7.6,8.02,26900,5.05839004911273,5.11536815980362,4.81148490278558,5.07738275267636,42490.0013469108,0.0,1.0
2008-07-22,7.5,7.99,7.4,7.99,42400,4.74817589090682,5.05839004911273,4.68486687902806,5.05839004911273,66973.0876248705,0.0,1.0
2008-07-23,7.41,7.45,7.348,7.4,8500,4.74184498971895,4.76744199371203,4.70216963352967,4.73544573872068,13282.804506803,0.08,1.0
2008-07-24,7.19,7.38,7.05,7.38,23500,4.60106146775698,4.72264723672413,4.51147195378118,4.72264723672413,36723.0477541024,0.0,1.0
2008-07-25,7.1,7.17,7.05,7.15,22000,4.54346820877254,4.58826296576044,4.51147195378118,4.5754644637639,34379.0234293724,0.0,1.0
2008-07-28,7.15,7.2,7.1,7.12,7100,4.5754644637639,4.60746071875525,4.54346820877254,4.55626671076908,11095.0484703884,0.0,1.0
2008-07-29,7.3,7.35,7.06,7.1232,20200,4.67145322873796,4.70344948372932,4.51787120477946,4.55831447108853,31566.1942396965,0.0,1.0
2008-07-30,7.3865,7.52,7.35,7.35,12600,4.72680674987301,4.81223675069993,4.70344948372932,4.70344948372932,19689.8043277315,0.0,1.0
2008-07-31,7.2799,7.4199,7.25,7.4199,6500,4.65859073423144,4.74818024820724,4.63945697374661,4.74818024820724,10157.4387404964,0.0,1.0
2008-08-01,7.64,7.64,7.23,7.23,15900,4.88902776267918,4.88902776267918,4.62665847175007,4.62665847175007,24846.6578421374,0.0,1.0
2008-08-04,7.55,7.76,7.49,7.76,6500,4.83143450369474,4.96581877465844,4.79303899770512,4.96581877465844,10157.4387404964,0.0,1.0
2008-08-05,7.51,7.56,7.48,7.48,5600,4.80583749970166,4.83783375469301,4.78663974670684,4.78663974670684,8751.02414565844,0.0,1.0
2008-08-06,7.54,7.65,7.4901,7.63,13400,4.82503525269647,4.89542701367746,4.7931029902151,4.88262851168091,20939.9506342541,0.0,1.0
2008-08-07,7.44,7.53,7.1,7.5,12200,4.76104274271376,4.8186360016982,4.54346820877254,4.79943824870339,19064.7311744702,0.0,1.0
2008-08-08,7.39,7.4,7.3201,7.4,5000,4.7290464877224,4.73544573872068,4.68431572324449,4.73544573872068,7813.41441576647,0.0,1.0
2008-08-11,7.4,7.45,7.01,7.01,16800,4.73544573872068,4.76744199371203,4.4858749497881,4.4858749497881,26253.0724369753,0.0,1.0
2008-08-12,7.5,7.5,7.3,7.4,11600,4.79943824870339,4.79943824870339,4.67145322873796,4.73544573872068,18127.1214445782,0.0,1.0
2008-08-13,8.48,9.0,8.12,8.45,134000,5.42656484653396,5.75932589844406,5.1961918105962,5.40736709353915,209399.506342541,0.0,1.0
2008-08-14,8.55,8.65,8.5,8.56,21300,5.47135960352186,5.53535211350457,5.43936334853051,5.47775885452013,33285.1454111652,0.0,1.0
2008-08-15,8.16,8.56,8.01,8.12,7700,5.22178881458929,5.47775885452013,5.12580004961522,5.1961918105962,12032.6582002803,0.0,1.0
2008-08-18,8.7,8.94,8.2,8.4,89500,5.56734836849593,5.72093039245444,5.24738581858237,5.37537083854779,139860.11804222,0.0,1.0
2008-08-19,8.8,9.0,8.7,8.94,73800,5.63134087847864,5.75932589844406,5.56734836849593,5.72093039245444,115325.996776713,0.0,1.0
2008-08-20,8.91,9.03,8.88,8.99,52100,5.70173263945962,5.77852365143888,5.68253488646481,5.75292664744579,81415.7782122866,0.0,1.0
2008-08-21,9.4,9.46,8.95,8.96,108700,6.01529593837491,6.05369144436454,5.72732964345271,5.73372889445098,169863.629398763,0.0,1.0
2008-08-22,9.94,10.32,9.44,9.46,188600,6.36085549228156,6.60402703021586,6.040892942368,6.05369144436454,294721.991762711,0.0,1.0
2008-08-25,9.86,10.03,9.75,9.99,109100,6.30966148429539,6.418448751266,6.2392697233144,6.39285174727291,170488.702552024,0.0,1.0
2008-08-26,9.3799,10.0,9.24,10.0,83100,6.00243344386839,6.39925099827118,5.91290792240257,6.39925099827118,129858.947590039,0.0,1.0
2008-08-27,9.28,9.6,9.08,9.33,155600,5.93850492639566,6.14328095834034,5.81051990643023,5.97050118138701,243153.456618652,0.0,1.0
2008-08-28,9.1606,9.46,9.1,9.46,54900,5.8620978694763,6.05369144436454,5.82331840842678,6.05369144436454,85791.2902851158,0.0,1.0
2008-08-29,9.4,9.46,9.12,9.19,49400,6.01529593837491,6.05369144436454,5.83611691042332,5.88091166741122,77196.5344277727,0.0,1.0
2008-09-02,9.35,9.76,9.11,9.76,30000,5.98329968338356,6.24566897431267,5.82971765942505,6.24566897431267,46880.4864945988,0.0,1.0
2008-09-03,9.1,9.59,9.1,9.59,30500,5.82331840842678,6.13688170734206,5.82331840842678,6.13688170734206,47661.8279361754,0.0,1.0
2008-09-04,8.36,9.1,8.15,9.1,64100,5.34977383455471,5.82331840842678,5.21538956359101,5.82331840842678,100167.972810126,0.0,1.0
2008-09-05,7.98,8.36,7.64,8.36,68400,5.1066022966204,5.34977383455471,4.88902776267918,5.34977383455471,106887.509207685,0.0,1.0
2008-09-08,8.01,8.55,8.0,8.55,48000,5.12580004961522,5.47135960352186,5.11940079861695,5.47135960352186,75008.778391358,0.0,1.0
2008-09-09,8.04,8.2,7.98,8.05,38500,5.14499780261003,5.24738581858237,5.1066022966204,5.1513970536083,60163.2910014018,0.0,1.0
2008-09-10,8.0,8.04,7.854,8.01,25800,5.11940079861695,5.14499780261003,5.02597173404219,5.12580004961522,40317.2183853549,0.0,1.0
2008-09-11,8.02,8.02,7.85,7.95,21600,5.13219930061349,5.13219930061349,5.02341203364288,5.08740454362559,33753.9502761111,0.0,1.0
2008-09-12,8.16,8.16,7.85,7.85,18900,5.22178881458929,5.22178881458929,5.02341203364288,5.02341203364288,29534.7064915972,0.0,1.0
2008-09-15,7.85,8.1,7.5999,7.91,25400,5.02341203364288,5.18339330859966,4.86336676617612,5.06180753963251,39692.1452320936,0.0,1.0
2008-09-16,7.7,7.931,7.65,7.931,20400,4.92742326866881,5.07524596672888,4.89542701367746,5.07524596672888,31878.7308163272,0.0,1.0
2008-09-17,7.35,7.76,7.3,7.706,39500,4.70344948372932,4.96581877465844,4.67145322873796,4.93126281926777,61725.9738845551,0.0,1.0
2008-09-18,7.28,7.54,7.1,7.15,22700,4.65865472674142,4.82503525269647,4.54346820877254,4.5754644637639,35472.9014475798,0.0,1.0
2008-09-19,7.5899,7.74,7.13,7.13,18600,4.85696751517785,4.9530202726619,4.56266596176735,4.56266596176735,29065.9016266512,0.0,1.0
2008-09-22,7.15,7.57,7.15,7.57,28500,4.5754644637639,4.84423300569129,4.5754644637639,4.84423300569129,44536.4621698688,0.0,1.0
2008-09-23,7.4,7.56,7.05,7.24,21500,4.73544573872068,4.83783375469301,4.51147195378118,4.63305772274834,33597.6819877958,0.0,1.0
2008-09-24,7.31,7.5,6.97,7.4,19400,4.67785247973623,4.79943824870339,4.46027794579501,4.73544573872068,30316.0479331739,0.0,1.0
2008-09-25,7.4283,7.4999,7.1,7.4999,10200,4.75355561904578,4.7993742561934,4.54346820877254,4.7993742561934,15939.3654081636,0.0,1.0
2008-09-26,7.11,7.75,7.05,7.75,31800,4.54986745977081,4.95941952366017,4.51147195378118,4.95941952366017,49693.3156842747,0.0,1.0
2008-09-29,6.744,6.9,6.53,6.8,43500,4.31565487323409,4.41548318880712,4.17871090187108,4.3514906788244,67976.7054171682,0.0,1.0
2008-09-30,6.65,6.8,6.45,6.8,30000,4.25550191385034,4.3514906788244,4.12751689388491,4.3514906788244,46880.4864945988,0.0,1.0
2008-10-01,6.56,6.85,6.55,6.72,30900,4.1979086548659,4.38348693381576,4.19150940386762,4.30029667083824,48286.9010894367,0.0,1.0
2008-10-02,6.35,6.85,6.33,6.69,13000,4.0635243839022,4.38348693381576,4.05072588190566,4.28109891784342,20314.8774809928,0.0,1.0
2008-10-03,6.38,6.44,6.24,6.44,38800,4.08272213689702,4.12111764288664,3.99313262292122,4.12111764288664,60632.0958663477,0.0,1.0
2008-10-06,5.85,6.2501,5.65,6.07,50900,3.74356183398864,3.99959586642947,3.61557681402322,3.88434535595061,79540.5587525026,0.0,1.0
2008-10-07,5.7,5.93,5.55,5.75,44900,3.64757306901457,3.79475584197481,3.55158430404051,3.67956932400593,70164.4614535829,0.0,1.0
2008-10-08,5.65,5.8,5.55,5.56,18500,3.61557681402322,3.71156557899729,3.55158430404051,3.55798355503878,28909.6333383359,0.0,1.0
2008-10-09,5.45,5.79,5.45,5.6,33600,3.4875917940578,3.70516632799902,3.4875917940578,3.58358055903186,52506.1448739506,0.0,1.0
2008-10-10,4.75,5.25,4.55,4.97,60800,3.03964422417881,3.35960677409237,2.91165920421339,3.18042774614078,95011.1192957203,0.0,1.0
2008-10-13,5.2,5.55,4.66,4.66,43000,3.32761051910102,3.55158430404051,2.98205096519437,2.98205096519437,67195.3639755915,0.0,1.0
2008-10-14,5.51,6.0,5.49,5.66,40700,3.52598730004742,3.83955059896271,3.51318879805088,3.62197606502149,63601.1933443391,0.0,1.0
2008-10-15,5.05,5.5,5.0,5.42,10500,3.23162175412695,3.51958804904915,3.19962549913559,3.46839404106298,16408.1702731096,0.0,1.0
2008-10-16,5.12,5.5,5.0499,5.5,17800,3.27641651111485,3.51958804904915,3.23155776161697,3.51958804904915,27815.7553201286,0.0,1.0
2008-10-17,5.08,5.49,5.08,5.125,48200,3.25081950712176,3.51318879805088,3.25081950712176,3.27961613661398,75321.3149679887,0.0,1.0
2008-10-20,5.25,5.2814,5.13,5.2,37400,3.35960677409237,3.37970042222694,3.28281576211312,3.32761051910102,58444.3398299332,0.0,1.0
2008-10-21,5.1,5.25,5.08,5.16,37200,3.2636180091183,3.35960677409237,3.25081950712176,3.30201351510793,58131.8032533026,0.0,1.0
2008-10-22,4.85,5.1,4.7999,5.01,33300,3.18042774614078,3.34436732068412,3.14757425540229,3.28534907384852,50780.9052401755,0.12,1.0
2008-10-23,4.9499,4.95,4.85,4.88,14700,3.2459380001283,3.24600357595811,3.18042774614078,3.20010049508598,22416.7960069243,0.0,1.0
2008-10-24,4.8001,4.85,4.76,4.85,20100,3.14770540706193,3.18042774614078,3.12140949930518,3.18042774614078,30651.5373972231,0.0,1.0
2008-10-27,4.7999,4.82,4.64,4.64,11800,3.14757425540229,3.16075499719558,3.04271850352437,3.04271850352437,17994.4348899121,0.0,1.0
2008-10-28,4.76,4.79,4.71,4.78,22100,3.12140949930518,3.14108224825038,3.08862158439651,3.13452466526864,33701.4416158522,0.0,1.0
2008-10-29,5.0201,5.1,4.76,4.76,22300,3.29197223266007,3.34436732068412,3.12140949930518,3.12140949930518,34006.4320377151,0.0,1.0
2008-10-30,5.05,5.19,4.9,5.12,12400,3.31157940577545,3.40338556751972,3.21321566104945,3.35748248664758,18909.4061555008,0.0,1.0
2008-10-31,5.14,5.15,5.0499,5.0499,5000,3.37059765261105,3.37715523559279,3.31151382994563,3.31151382994563,7624.76054657291,0.0,1.0
2008-11-03,5.15,5.17,5.0999,5.17,26400,3.37715523559279,3.39027040155625,3.3443017448543,3.39027040155625,40258.7356859049,0.0,1.0
2008-11-04,5.19,5.19,5.1201,5.17,33400,3.40338556751972,3.40338556751972,3.3575480624774,3.39027040155625,50933.400451107,0.0,1.0
2008-11-05,5.07,5.26,5.03,5.26,23600,3.32469457173892,3.44928864839185,3.29846423981198,3.44928864839185,35988.8697798241,0.0,1.0
2008-11-06,4.99,5.03,4.9,5.01,10000,3.27223390788505,3.29846423981198,3.21321566104945,3.28534907384852,15249.5210931458,0.0,1.0
2008-11-07,4.9299,5.0001,4.9,5.0001,6600,3.23282283416483,3.2788570666966,3.21321566104945,3.2788570666966,10064.6839214762,0.0,1.0
2008-11-10,4.8,5.01,4.8,4.86,13300,3.14763983123211,3.28534907384852,3.14763983123211,3.18698532912251,20281.8630538839,0.0,1.0
2008-11-11,4.68,4.8,4.65,4.8,12500,3.06894883545131,3.14763983123211,3.04927608650611,3.14763983123211,19061.9013664323,0.0,1.0
2008-11-12,4.59,4.75,4.59,4.74,11900,3.00993058861571,3.11485191632344,3.00993058861571,3.10829433334171,18146.9301008435,0.0,1.0
2008-11-13,4.6,4.63,4.5,4.52,19600,3.01648817159744,3.03616092054264,2.9509123417801,2.96402750774357,29889.0613425658,0.0,1.0
2008-11-14,5.11,5.38,4.5,4.62,203400,3.35092490366585,3.52797964417266,2.9509123417801,3.02960333756091,310175.259034586,0.0,1.0
2008-11-17,4.87,5.14,4.8,5.1,85200,3.19354291210425,3.37059765261105,3.14763983123211,3.34436732068412,129925.919713602,0.0,1.0
2008-11-18,4.71,4.98,4.71,4.98,21100,3.08862158439651,3.26567632490332,3.08862158439651,3.26567632490332,32176.4895065377,0.0,1.0
2008-11-19,4.84,4.95,4.4,4.75,51200,3.17387016315904,3.24600357595811,2.88533651196277,3.11485191632344,78077.5479969067,0.0,1.0
2008-11-20,4.43,4.7,4.43,4.6,17700,2.90500926090797,3.08206400141478,2.90500926090797,3.01648817159744,26991.6523348681,0.0,1.0
2008-11-21,4.49,4.65,4.25,4.64,18700,2.94435475879837,3.04927608650611,2.78697276723676,3.04271850352437,28516.6044441827,0.0,1.0
2008-11-24,4.55,4.74,4.28,4.42,24700,2.98370025668877,3.10829433334171,2.80664551618197,2.89845167792624,37666.3171000702,0.0,1.0
2008-11-25,4.64,4.64,4.49,4.49,15600,3.04271850352437,3.04271850352437,2.94435475879837,2.94435475879837,23789.2529053075,0.0,1.0
2008-11-26,4.93,4.98,4.65,4.74,24500,3.23288840999465,3.26567632490332,3.04927608650611,3.10829433334171,37361.3266782072,0.0,1.0
2008-11-28,4.96,4.98,4.87,4.9,2700,3.25256115893985,3.26567632490332,3.19354291210425,3.21321566104945,4117.37069514937,0.0,1.0
2008-12-01,4.76,4.97,4.76,4.97,8100,3.12140949930518,3.25911874192158,3.12140949930518,3.25911874192158,12352.1120854481,0.0,1.0
2008-12-02,4.93,4.94,4.81,4.81,3300,3.23288840999465,3.23944599297638,3.15419741421384,3.15419741421384,5032.34196073811,0.0,1.0
2008-12-03,4.86,4.92,4.63,4.88,12500,3.18698532912251,3.22633082701291,3.03616092054264,3.20010049508598,19061.9013664323,0.0,1.0
2008-12-04,4.95,5.35,4.875,4.9,16000,3.24600357595811,3.50830689522746,3.19682170359511,3.21321566104945,24399.2337490333,0.0,1.0
2008-12-05,4.85,5.04,4.71,4.95,13700,3.18042774614078,3.30502182279372,3.08862158439651,3.24600357595811,20891.8438976097,0.0,1.0
2008-12-08,4.95,5.05,4.9,4.94,41500,3.24600357595811,3.31157940577545,3.21321566104945,3.23944599297638,63285.5125365552,0.0,1.0
2008-12-09,4.98,5.0,4.8596,4.8596,29300,3.26567632490332,3.27879149086678,3.18672302580324,3.18672302580324,44681.0968029172,0.0,1.0
2008-12-10,5.65,5.7174,5.0,5.0,171300,3.70503438467946,3.74923249397635,3.27879149086678,3.27879149086678,261224.296325588,0.0,1.0
2008-12-11,5.77,5.95,5.6,5.6,32800,3.78372538046027,3.90176187413147,3.6722464697708,3.6722464697708,50018.4291855182,0.0,1.0
2008-12-12,6.19,6.19,5.26,5.26,28900,4.05914386569308,4.05914386569308,3.44928864839185,3.44928864839185,44071.1159591914,0.0,1.0
2008-12-15,6.42,6.45,6.1,6.15,22200,4.20996827427295,4.22964102321815,4.00012561885747,4.03291353376614,33853.9368267837,0.0,1.0
2008-12-16,6.6,6.6,6.36,6.56,24600,4.32800476794415,4.32800476794415,4.17062277638255,4.30177443601722,37513.8218891387,0.0,1.0
2008-12-17,6.75,6.92,6.53,6.6,17100,4.42636851267016,4.53784742335963,4.28210168707202,4.32800476794415,26076.6810692793,0.0,1.0
2008-12-18,6.78,6.841,6.66,6.83,8800,4.44604126161536,4.48604251780393,4.36735026583455,4.47882917652402,13419.5785619683,0.0,1.0
2008-12-19,6.7,6.86,6.65,6.76,14100,4.39358059776149,4.49850192546922,4.36079268285282,4.43292609565189,21501.8247413356,0.0,1.0
2008-12-22,6.82,6.96,6.66,6.96,18200,4.47227159354229,4.56407775528656,4.36735026583455,4.56407775528656,27754.1283895254,0.0,1.0
2008-12-23,6.92,6.93,6.65,6.75,82900,4.53784742335963,4.54440500634136,4.36079268285282,4.42636851267016,126418.529862179,0.0,1.0
2008-12-24,7.21,7.29,6.8304,6.9,95500,4.7280173298299,4.78047799368377,4.47909147984329,4.52473225739616,145632.926439542,0.0,1.0
2008-12-26,6.82,7.05,6.8,7.05,13400,4.47227159354229,4.62309600212216,4.45915642757882,4.62309600212216,20434.3582648154,0.0,1.0
2008-12-29,6.3,6.82,6.3,6.75,29300,4.13127727849215,4.47227159354229,4.13127727849215,4.42636851267016,44681.0968029172,0.0,1.0
2008-12-30,6.65,6.79,6.31,6.31,58800,4.36079268285282,4.45259884459709,4.13783486147388,4.13783486147388,89667.1840276974,0.0,1.0
2008-12-31,6.68,6.88,6.61,6.8,28100,4.38046543179802,4.51161709143269,4.33456235092589,4.45915642757882,42851.1542717397,0.0,1.0
2009-01-02,6.79,7.15,6.62,7.15,36900,4.45259884459709,4.6886718319395,4.34111993390762,4.6886718319395,56270.732833708,0.0,1.0
2009-01-05,6.94,6.94,6.33,6.87,26100,4.55096258932309,4.55096258932309,4.15095002743735,4.50505950845096,39801.2500531106,0.0,1.0
2009-01-06,7.3,7.3,6.95,6.97,46400,4.7870355766655,4.7870355766655,4.55752017230483,4.57063533826829,70757.7778721966,0.0,1.0
2009-01-07,7.6,7.69,7.25,7.35,274700,4.98376306611751,5.04278131295311,4.75424766175683,4.81982349157417,418904.344428715,0.0,1.0
2009-01-08,8.35,8.55,7.7,7.76,290600,5.47558178974753,5.6067334493822,5.04933889593484,5.08868439382525,443151.082966817,0.0,1.0
2009-01-09,9.83,9.9,9.0,9.2899,564700,6.44610407104409,6.49200715191623,5.90182468356021,6.09192901420066,861140.456129945,0.0,1.0
2009-01-12,8.5,9.9,8.03,9.76,275200,5.57394553447353,6.49200715191623,5.26573913433205,6.40020099017196,419666.820483373,0.0,1.0
2009-01-13,8.85,8.93,7.62,8.27,189500,5.8034609388342,5.85592160268807,4.99687823208098,5.42312112589366,288978.424715113,0.0,1.0
2009-01-14,8.7,8.99,8.33,8.99,89000,5.7050971941082,5.89526710057847,5.46246662378406,5.89526710057847,135720.737728998,0.0,1.0
2009-01-15,8.3901,8.71,8.21,8.21,63200,5.50187769750428,5.71165477708993,5.38377562800326,5.38377562800326,96376.9733086815,0.0,1.0
2009-01-16,8.24,8.56,8.2,8.31,45500,5.40344837694846,5.61329103236393,5.37721804502152,5.44935145782059,69385.3209738134,0.0,1.0
2009-01-20,5.7799,8.24,5.26,8.24,352400,3.79021738761218,5.40344837694846,3.44928864839185,5.40344837694846,537393.123322459,0.0,1.0
2009-01-21,5.57,5.95,5.25,5.78,140700,3.7312647166064,3.98582137590809,3.51690121403655,3.87194076516786,210035.754502237,0.12,1.0
2009-01-22,5.38,5.62,5.2,5.32,76700,3.60398638695555,3.76475901388294,3.48340691676001,3.56379323022371,114497.102845214,0.0,1.0
2009-01-23,5.26,5.68,5.15,5.21,103600,3.52360007349186,3.80495217061478,3.44991261948347,3.49010577621532,154653.192369806,0.0,1.0
2009-01-26,5.22,5.75,5.21,5.35,69600,3.49680463567063,3.85184418680194,3.49010577621532,3.58388980858963,103898.283677013,0.0,1.0
2009-01-27,5.63,5.73,5.2,5.22,48200,3.77145787333824,3.83844646789132,3.48340691676001,3.49680463567063,71952.5470291957,0.0,1.0
2009-01-28,5.58,5.89,5.58,5.89,50700,3.73796357606171,3.94562821917624,3.73796357606171,3.94562821917624,75684.525609548,0.0,1.0
2009-01-29,5.5899,5.8,5.5,5.6,24200,3.74459544692246,3.88533848407848,3.68437270041924,3.75136129497232,36125.5526578119,0.0,1.0
2009-01-30,5.58,5.85,5.5,5.66,19400,3.73796357606171,3.91883278135501,3.68437270041924,3.79155445170417,28960.1537835351,0.0,1.0
2009-02-02,5.52,5.6,5.4,5.5,47400,3.69777041932986,3.75136129497232,3.61738410586617,3.68437270041924,70758.3138834828,0.0,1.0
2009-02-03,5.65,5.79,5.57,5.72,32200,3.78485559224886,3.87863962462317,3.7312647166064,3.83174760843601,48067.8841149398,0.0,1.0
2009-02-04,5.72,5.79,5.56,5.72,23300,3.83174760843601,3.87863962462317,3.72456585715109,3.83174760843601,34782.040368885,0.0,1.0
2009-02-05,5.8799,5.88,5.6201,5.79,19100,3.93886237112638,3.93892935972094,3.76482600247749,3.87863962462317,28512.3163538929,0.0,1.0
2009-02-06,5.93,5.98,5.66,5.68,30500,3.97242365699748,4.00591795427401,3.79155445170417,3.80495217061478,45530.1386803001,0.0,1.0
2009-02-09,5.79,6.04,5.55,6.04,51400,3.87863962462317,4.04611111100586,3.71786699769578,4.04611111100586,76729.4796120467,0.0,1.0
2009-02-10,5.56,5.8,5.55,5.8,29400,3.72456585715109,3.88533848407848,3.71786699769578,3.88533848407848,43888.068104945,0.0,1.0
2009-02-11,5.59,5.79,5.53,5.79,40200,3.74466243551701,3.87863962462317,3.70446927878517,3.87863962462317,60010.2155720677,0.0,1.0
2009-02-12,5.6099,5.73,5.5,5.5,40100,3.75799316583308,3.83844646789132,3.68437270041924,3.68437270041924,59860.9364288535,0.0,1.0
2009-02-13,6.15,6.83,5.58,5.58,167200,4.11979856501425,4.57532100797517,3.73796357606171,3.73796357606171,249594.727453973,0.0,1.0
2009-02-17,6.52,6.68,6.01,6.49,80200,4.36765636486063,4.47483811614555,4.02601453263994,4.34755978649471,119721.872857707,0.0,1.0
2009-02-18,6.59,6.59,6.31,6.59,50600,4.41454838104779,4.41454838104779,4.22698031629917,4.41454838104779,75535.2464663339,0.0,1.0
2009-02-19,5.1001,6.02,4.71,6.02,216800,3.41648531080149,4.03271339209525,3.15516280344993,4.03271339209525,323637.182488166,0.0,1.0
2009-02-20,4.95,5.0,4.45,5.0,79900,3.31593543037732,3.34942972765386,2.98099245761193,3.34942972765386,119274.035428065,0.0,1.0
2009-02-23,4.6,5.22,4.55,5.04,44200,3.08147534944155,3.49680463567063,3.04798105216501,3.37622516547509,65981.3813006316,0.0,1.0
2009-02-24,4.57,4.9004,4.31,4.55,52500,3.06137877107563,3.28270908747899,2.88720842523763,3.04798105216501,78371.5501874018,0.0,1.0
2009-02-25,4.36,4.89,4.36,4.6,39300,2.92070272251416,3.27574227364547,2.92070272251416,3.08147534944155,58666.7032831409,0.0,1.0
2009-02-26,4.28,4.45,4.18,4.31,59900,2.8671118468717,2.98099245761193,2.80012325231863,2.88720842523763,89418.2067852452,0.0,1.0
2009-02-27,4.2,4.36,4.15,4.36,22600,2.81352097122924,2.92070272251416,2.7800266739527,2.92070272251416,33737.0863663863,0.0,1.0
2009-03-02,4.15,4.22,4.11,4.18,57000,2.7800266739527,2.82691869013986,2.75323123613147,2.80012325231863,85089.1116320364,0.0,1.0
2009-03-03,4.06,4.18,3.92,4.17,39800,2.71973693885493,2.80012325231863,2.62595290648063,2.79342439286332,59413.0989992114,0.0,1.0
2009-03-04,4.01,4.149,3.9,4.0,58100,2.68624264157839,2.77935678800717,2.61255518757001,2.67954378212309,86731.1822073915,0.0,1.0
2009-03-05,3.96,4.1087,3.8908,4.05,22900,2.65274834430186,2.75236038440228,2.60639223687113,2.71303807939963,34184.9237960286,0.0,1.0
2009-03-06,3.9,3.93,3.82,3.93,29800,2.61255518757001,2.63265176593593,2.55896431192755,2.63265176593593,44485.1846778014,0.0,1.0
2009-03-09,3.98,4.21,3.9,4.21,27900,2.66614606321247,2.82021983068455,2.61255518757001,2.82021983068455,41648.8809567336,0.0,1.0
2009-03-10,4.17,4.2,3.9,4.0789,27700,2.79342439286332,2.81352097122924,2.61255518757001,2.73239778322546,41350.3226703053,0.0,1.0
2009-03-11,4.1899,4.2,4.0,4.2,19400,2.80675512317938,2.81352097122924,2.67954378212309,2.81352097122924,28960.1537835352,0.0,1.0
2009-03-12,4.72,4.72,4.1,4.15,31400,3.16186166290524,3.16186166290524,2.74653237667616,2.7800266739527,46873.650969227,0.0,1.0
2009-03-13,4.79,5.16,4.71,5.16,20200,3.2087536790924,3.45661147893878,3.15516280344993,3.45661147893878,30154.3869292479,0.0,1.0
2009-03-16,4.8104,5.1501,4.79,4.88,20500,3.22241935238122,3.44997960807803,3.2087536790924,3.26904341419017,30602.2243588903,0.0,1.0
2009-03-17,4.66,4.8,4.41,4.8,25200,3.1216685061734,3.2154525385477,2.9541970197907,3.2154525385477,37618.3440899528,0.0,1.0
2009-03-18,4.8,4.8405,4.26,4.55,10800,3.2154525385477,3.2425829193417,2.85371412796109,3.04798105216501,16122.1474671227,0.0,1.0
2009-03-19,4.81,4.83,4.7101,4.7845,7100,3.22215139800301,3.23554911691363,3.15522979204449,3.20506930639198,10598.819168201,0.0,1.0
2009-03-20,4.51,4.75,4.51,4.69,12500,3.02118561434378,3.18195824127117,3.02118561434378,3.14176508453932,18659.8929017623,0.0,1.0
2009-03-23,4.88,4.963,4.59,4.59,13400,3.26904341419017,3.32464394766922,3.07477648998624,3.07477648998624,20003.4051906892,0.0,1.0
2009-03-24,4.8,4.9,4.7,4.86,11400,3.2154525385477,3.28244113310078,3.14846394399463,3.25564569527955,17017.8223264073,0.0,1.0
2009-03-25,4.95,5.0,4.73,4.8292,16000,3.31593543037732,3.34942972765386,3.16856052236055,3.2350132081572,23884.6629142558,0.0,1.0
2009-03-26,5.1,5.5,5.1,5.15,19300,3.41641832220694,3.68437270041924,3.41641832220694,3.44991261948347,28810.874640321,0.0,1.0
2009-03-27,5.15,5.39,5.1,5.3,16200,3.44991261948347,3.61068524641086,3.41641832220694,3.55039551131309,24183.221200684,0.0,1.0
2009-03-30,4.94,5.16,4.85,5.16,5300,3.30923657092201,3.45661147893878,3.24894683582424,3.45661147893878,7911.79459034724,0.0,1.0
2009-03-31,4.92,5.13,4.75,5.13,5500,3.2958388520114,3.43651490057286,3.18195824127117,3.43651490057286,8210.35287677542,0.0,1.0
2009-04-01,5.09,5.4,5.03,5.06,13600,3.40971946275163,3.61738410586617,3.36952630601978,3.3896228843857,20301.9634771174,0.0,1.0
2009-04-02,5.06,5.32,4.92,5.32,17200,3.3896228843857,3.56379323022371,3.2958388520114,3.56379323022371,25676.012632825,0.0,1.0
2009-04-03,5.3,5.35,5.02,5.0201,20600,3.55039551131309,3.58388980858963,3.36282744656447,3.36289443515903,30751.5035021043,0.0,1.0
2009-04-06,4.91,5.41,4.9,5.41,19800,3.28913999255609,3.62408296532147,3.28244113310078,3.62408296532147,29557.2703563915,0.0,1.0
2009-04-07,4.91,4.98,4.9,4.98,13100,3.28913999255609,3.33603200874324,3.28244113310078,3.33603200874324,19555.5677610469,0.0,1.0
2009-04-08,4.65,5.08,4.47,5.0,21100,3.11496964671809,3.40302060329632,2.99439017652255,3.34942972765386,31497.8992181748,0.0,1.0
2009-04-09,4.8,4.8586,4.7,4.73,26500,3.2154525385477,3.25470785495581,3.14846394399463,3.16856052236055,39558.9729517362,0.0,1.0
2009-04-13,5.01,5.01,4.7,4.9,22000,3.35612858710917,3.35612858710917,3.14846394399463,3.28244113310078,32841.4115071017,0.0,1.0
2009-04-14,4.96,5.08,4.82,5.02,16600,3.32263428983263,3.40302060329632,3.22885025745832,3.36282744656447,24780.3377735404,0.0,1.0
2009-04-15,5.15,5.15,4.83,4.83,14900,3.44991261948347,3.44991261948347,3.23554911691363,3.23554911691363,22242.5923389007,0.0,1.0
2009-04-16,5.41,5.41,5.15,5.21,28500,3.62408296532147,3.62408296532147,3.44991261948347,3.49010577621532,42544.5558160182,0.0,1.0
2009-04-17,5.67,5.7,5.43,5.49,42000,3.79825331115948,3.8183498895254,3.63748068423209,3.67767384096394,62697.2401499214,0.0,1.0
2009-04-20,5.53,5.69,5.5,5.61,49600,3.70446927878517,3.81165103007009,3.68437270041924,3.75806015442763,74042.4550341929,0.0,1.0
2009-04-21,5.46,5.57,5.4,5.5,39500,3.65757726259801,3.7312647166064,3.61738410586617,3.68437270041924,58965.261569569,0.0,1.0
2009-04-22,5.41,5.5,5.28,5.45,18700,3.65757726259801,3.71842420411998,3.56968723595518,3.68462034771889,27659.5660834079,0.05,1.0
2009-04-23,5.34,5.42,5.31,5.41,6500,3.61025186363649,3.66433803387823,3.58996954979583,3.65757726259801,9614.28767605087,0.0,1.0
2009-04-24,5.4,5.48,5.3,5.36,18100,3.6508164913178,3.70490266155954,3.58320877851561,3.62377340619692,26772.0933748493,0.0,1.0
2009-04-27,5.49,5.62,5.31,5.51,24000,3.71166343283976,3.79955345948259,3.58996954979583,3.72518497540019,35498.9083423417,0.0,1.0
2009-04-28,5.29,5.58,5.29,5.3,12900,3.5764480072354,3.77251037436172,3.5764480072354,3.58320877851561,19080.6632340087,0.0,1.0
2009-04-29,5.23,5.3999,5.21,5.39,15300,3.53588337955409,3.65074888360499,3.52236183699365,3.64405572003758,22630.5540682428,0.0,1.0
2009-04-30,5.39,5.39,5.25,5.25,4200,3.64405572003758,3.64405572003758,3.54940492211452,3.54940492211452,6212.3089599098,0.0,1.0
2009-05-01,5.4,5.42,5.21,5.42,13300,3.6508164913178,3.66433803387823,3.52236183699365,3.66433803387823,19672.311706381,0.0,1.0
2009-05-04,5.74,5.75,5.51,5.51,39300,3.88068271484521,3.88744348612543,3.72518497540019,3.72518497540019,58129.4624105846,0.0,1.0
2009-05-05,5.69,5.75,5.49,5.74,20300,3.84687885844412,3.88744348612543,3.71166343283976,3.88068271484521,30026.1599728974,0.0,1.0
2009-05-06,5.74,5.75,5.71,5.74,8600,3.88068271484521,3.88744348612543,3.86040040100456,3.88068271484521,12720.4421560058,0.0,1.0
2009-05-07,5.62,5.75,5.6,5.75,21000,3.79955345948259,3.88744348612543,3.78603191692216,3.88744348612543,31061.544799549,0.0,1.0
2009-05-08,5.6351,5.7,5.62,5.66,7200,3.80976222411572,3.85363962972434,3.79955345948259,3.82659654460347,10649.6725027025,0.0,1.0
2009-05-11,5.75,5.75,5.64,5.74,27200,3.88744348612543,3.88744348612543,3.81307500204303,3.88068271484521,40232.0961213206,0.0,1.0
2009-05-12,5.66,5.76,5.53,5.75,17200,3.82659654460347,3.89420425740565,3.73870651796063,3.88744348612543,25440.8843120115,0.0,1.0
2009-05-13,5.44,5.68,5.34,5.68,9200,3.67785957643867,3.8401180871639,3.61025186363649,3.8401180871639,13607.9148645643,0.0,1.0
2009-05-14,5.53,5.6516,5.3,5.5,13500,3.73870651796063,3.82091749672808,3.58320877851561,3.71842420411998,19968.1359425672,0.0,1.0
2009-05-15,5.4001,5.5499,5.4,5.5499,7000,3.6508840990306,3.75216045280826,3.6508164913178,3.75216045280826,10353.8482665163,0.0,1.0
2009-05-18,5.71,5.75,5.4075,5.54,18000,3.86040040100456,3.88744348612543,3.65588706977796,3.74546728924085,26624.1812567563,0.0,1.0
2009-05-19,5.51,5.78,5.51,5.78,5800,3.72518497540019,3.90772579996608,3.72518497540019,3.90772579996608,8578.90284939926,0.0,1.0
2009-05-20,5.3,5.64,5.3,5.64,31200,3.58320877851561,3.81307500204303,3.58320877851561,3.81307500204303,46148.5808450443,0.0,1.0
2009-05-21,5.28,5.35,5.16,5.33,21500,3.56968723595518,3.6170126349167,3.48855798059256,3.60349109235627,31801.1053900144,0.0,1.0
2009-05-22,5.29,5.38,5.22,5.38,18200,3.5764480072354,3.63729494875736,3.52912260827387,3.63729494875736,26920.0054929424,0.0,1.0
2009-05-26,5.52,5.5881,5.2934,5.31,18100,3.73194574668041,3.7779865990987,3.57874666947067,3.58996954979583,26772.0933748494,0.0,1.0
2009-05-27,5.52,5.55,5.36,5.52,5400,3.73194574668041,3.75222806052107,3.62377340619692,3.73194574668041,7987.25437702689,0.0,1.0
2009-05-28,5.42,5.5,5.39,5.5,6100,3.66433803387823,3.71842420411998,3.64405572003758,3.71842420411998,9022.63920367852,0.0,1.0
2009-05-29,5.45,5.5466,5.42,5.42,3800,3.68462034771889,3.74992939828579,3.66433803387823,3.66433803387823,5620.66048753743,0.0,1.0
2009-06-01,5.58,5.66,5.5,5.5,13300,3.77251037436172,3.82659654460347,3.71842420411998,3.71842420411998,19672.311706381,0.0,1.0
2009-06-02,5.52,5.65,5.52,5.65,13400,3.73194574668041,3.81983577332325,3.73194574668041,3.81983577332325,19820.2238244741,0.0,1.0
2009-06-03,5.61,5.64,5.58,5.58,12500,3.79279268820238,3.81307500204303,3.77251037436172,3.77251037436172,18489.0147616363,0.0,1.0
2009-06-04,5.77,5.79,5.64,5.65,12200,3.90096502868587,3.9144865712463,3.81307500204303,3.81983577332325,18045.278407357,0.0,1.0
2009-06-05,6.35,6.4,5.79,5.85,47800,4.29308976293852,4.32689361933961,3.9144865712463,3.95505119892761,70701.9924484972,0.0,1.0
2009-06-08,6.04,6.49,5.91,6.49,55500,4.08350585325176,4.38774056086157,3.99561582660892,4.38774056086157,82091.2255416652,0.0,1.0
2009-06-09,6.27,6.3925,6.1,6.15,27800,4.23900359269677,4.32182304087944,4.12407048093306,4.15787433733416,41119.5688298792,0.0,1.0
2009-06-10,6.67,6.67,6.32,6.32,50600,4.5094344439055,4.5094344439055,4.27280744909786,4.27280744909786,74843.5317551038,0.0,1.0
2009-06-11,6.85,6.88,6.65,6.68,50000,4.63112832694942,4.65141064079008,4.49591290134506,4.51619521518572,73956.0590465453,0.0,1.0
2009-06-12,6.84,6.85,6.7552,6.84,24100,4.62436755566921,4.63112832694942,4.56703621521296,4.62436755566921,35646.8204604348,0.0,1.0
2009-06-15,6.88,6.9499,6.72,6.72,47700,4.65141064079008,4.6986684320388,4.54323830030659,4.54323830030659,70554.0803304042,0.0,1.0
2009-06-16,6.81,6.95,6.71,6.94,41500,4.60408524182855,4.69873603975161,4.53647752902637,4.69197526847139,61383.5290086326,0.0,1.0
2009-06-17,6.7899,6.93,6.6,6.93,32900,4.59049609155531,4.68521449719117,4.46210904494397,4.68521449719117,48663.0868526268,0.0,1.0
2009-06-18,6.2,6.83,6.09,6.55,26100,4.19167819373525,4.61760678438899,4.11730970965285,4.42830518854288,38605.0628222966,0.0,1.0
2009-06-19,6.15,6.27,6.02,6.02,17700,4.15787433733416,4.23900359269677,4.06998431069132,4.06998431069132,26180.444902477,0.0,1.0
2009-06-22,5.66,6.1,5.45,6.09,46200,3.82659654460347,4.12407048093306,3.68462034771889,4.11730970965285,68335.3985590078,0.0,1.0
2009-06-23,5.63,6.0,5.41,5.69,20800,3.80631423076281,4.05646276813088,3.65757726259801,3.84687885844412,30765.7205633628,0.0,1.0
2009-06-24,5.48,5.683,5.3,5.61,40200,3.70490266155954,3.84214631854797,3.58320877851561,3.79279268820238,59460.6714734224,0.0,1.0
2009-06-25,5.61,5.85,5.55,5.55,26500,3.79279268820238,3.95505119892761,3.75222806052107,3.75222806052107,39196.7112946689,0.0,1.0
2009-06-26,6.44,6.44,5.61,5.62,45500,4.35393670446048,4.35393670446048,3.79279268820238,3.79955345948259,67300.0137323562,0.0,1.0
2009-06-29,5.5999,6.0,5.26,6.0,81700,3.78596430920936,4.05646276813088,3.55616569339474,4.05646276813088,120844.200482055,0.0,1.0
2009-06-30,5.43,5.79,5.18,5.79,43000,3.67109880515845,3.9144865712463,3.502079523153,3.9144865712463,63602.2107800289,0.0,1.0
2009-07-01,5.39,5.62,5.3301,5.62,19700,3.64405572003758,3.79955345948259,3.60355870006907,3.79955345948259,29138.6872643388,0.0,1.0
2009-07-02,5.43,5.45,5.31,5.32,22000,3.67109880515845,3.68462034771889,3.58996954979583,3.59673032107605,32540.6659804799,0.0,1.0
2009-07-06,5.21,5.41,5.21,5.35,17800,3.52236183699365,3.65757726259801,3.52236183699365,3.6170126349167,26328.3570205701,0.0,1.0
2009-07-07,5.25,5.3,5.2,5.25,18700,3.54940492211452,3.58320877851561,3.51560106571343,3.54940492211452,27659.5660834079,0.0,1.0
2009-07-08,5.17,5.3,5.17,5.25,19400,3.49531875187278,3.58320877851561,3.49531875187278,3.54940492211452,28694.9509100595,0.0,1.0
2009-07-09,5.13,5.3,5.08,5.3,22200,3.46827566675191,3.58320877851561,3.43447181035081,3.58320877851561,32836.490216666,0.0,1.0
2009-07-10,5.1,5.17,5.0,5.02,31300,3.44799335291125,3.49531875187278,3.38038564010907,3.39390718266951,46296.4929631373,0.0,1.0
2009-07-13,5.3,5.3,5.07,5.2,17100,3.58320877851561,3.58320877851561,3.4277110390706,3.51560106571343,25292.9721939185,0.0,1.0
2009-07-14,5.47,5.47,5.2048,5.3,10700,3.69814189027932,3.69814189027932,3.51884623592794,3.58320877851561,15826.5966359607,0.0,1.0
2009-07-15,5.38,5.43,5.29,5.43,15800,3.63729494875736,3.67109880515845,3.5764480072354,3.67109880515845,23370.1146587083,0.0,1.0
2009-07-16,5.5,5.51,5.21,5.21,30900,3.71842420411998,3.72518497540019,3.52236183699365,3.52236183699365,45704.8444907649,0.0,1.0
2009-07-17,5.42,5.54,5.412,5.51,14300,3.66433803387823,3.74546728924085,3.65892941685406,3.72518497540019,21151.4328873119,0.0,1.0
2009-07-20,5.6,5.64,5.4,5.4,35200,3.78603191692216,3.81307500204303,3.6508164913178,3.6508164913178,52065.0655687678,0.0,1.0
2009-07-21,5.65,5.83,5.14,5.82,30700,3.81983577332325,3.94152965636717,3.47503643803212,3.93476888508696,45409.0202545788,0.0,1.0
2009-07-22,5.69,5.71,5.5,5.68,14100,3.86716117228478,3.88075400593077,3.73802925264785,3.86036475546178,20746.2260882702,0.03,1.0
2009-07-23,5.7,5.7,5.58,5.7,20400,3.87395758910777,3.87395758910777,3.79240058723182,3.87395758910777,30015.8164681356,0.0,1.0
2009-07-24,5.61,5.86,5.4,5.7,27800,3.81278983770081,3.98270025827571,3.67006508441789,3.87395758910777,40903.9067555965,0.0,1.0
2009-07-27,5.81,5.86,5.64,5.7,20400,3.94871817416073,3.98270025827571,3.83317908816979,3.87395758910777,30015.8164681356,0.0,1.0
2009-07-28,5.76,5.81,5.7,5.75,17200,3.91473609004575,3.94871817416073,3.87395758910777,3.90793967322275,25307.4531005849,0.0,1.0
2009-07-29,5.74,5.9,5.74,5.9,15900,3.90114325639976,4.00988592556769,3.90114325639976,4.00988592556769,23394.6804825174,0.0,1.0
2009-07-30,5.81,6.0,5.78,5.89,47100,3.94871817416073,4.07785009379765,3.92832892369174,4.0030895087447,69301.2233161366,0.0,1.0
2009-07-31,5.51,6.04,5.51,5.89,44500,3.74482566947085,4.10503576108964,3.74482566947085,4.0030895087447,65475.6780800016,0.0,1.0
2009-08-03,6.0001,6.13,5.54,5.54,43700,4.07791805796588,4.1662035124966,3.76521491993983,3.76521491993983,64298.5872381141,0.0,1.0
2009-08-04,6.25,6.3694,6.0,6.06,49600,4.24776051437256,4.32890973123913,4.07785009379765,4.11862859473563,72979.6321970355,0.0,1.0
2009-08-05,6.6299,6.6668,6.3001,6.32,46400,4.50595638947818,4.53103516755503,4.28181056265577,4.29533543213353,68271.2688294849,0.0,1.0
2009-08-06,6.39,6.66,6.36,6.66,20800,4.3429103498945,4.5264136041154,4.32252109942551,4.5264136041154,30604.3618890795,0.0,1.0
2009-08-07,6.265,6.49,6.25,6.49,28300,4.25795513960705,4.41087451812446,4.24776051437256,4.41087451812446,41639.5885317764,0.0,1.0
2009-08-10,6.37,6.4199,6.12,6.12,27200,4.32931751624851,4.36323163619526,4.15940709567361,4.15940709567361,40021.0886241808,0.0,1.0
2009-08-11,6.12,6.3,6.0,6.26,27300,4.15940709567361,4.28174259848754,4.07785009379765,4.25455693119555,40168.2249794168,0.0,1.0
2009-08-12,6.16,6.33,6.05,6.1799,10700,4.18659276296559,4.30213184895653,4.11183217791263,4.20011763244335,15743.5900102476,0.0,1.0
2009-08-13,6.34,6.49,6.02,6.21,73000,4.30892826577952,4.41087451812446,4.09144292744365,4.22057484708057,107409.53932225,0.0,1.0
2009-08-14,5.92,6.1,5.7501,5.7501,50600,4.02347875921369,4.14581426202762,3.90800763739098,3.90800763739098,74450.9957493951,0.0,1.0
2009-08-17,5.75,6.04,5.7,6.04,36200,3.90793967322275,4.10503576108964,3.87395758910777,4.10503576108964,53263.3605954172,0.0,1.0
2009-08-18,6.02,6.35,5.86,5.86,28200,4.09144292744365,4.31572468260252,3.98270025827571,3.98270025827571,41492.4521765404,0.0,1.0
2009-08-19,5.68,5.92,5.57,5.92,46800,3.86036475546178,4.02347875921369,3.78560417040882,4.02347875921369,68859.8142504288,0.0,1.0
2009-08-20,5.81,5.82,5.7,5.82,31500,3.94871817416073,3.95551459098373,3.87395758910777,3.95551459098373,46347.951899327,0.0,1.0
2009-08-21,5.8899,5.96,5.75,5.82,23900,4.00302154457647,4.05066442650567,3.90793967322275,3.95551459098373,35165.5889013942,0.0,1.0
2009-08-24,5.928,6.04,5.8,6.03,16200,4.02891589267208,4.10503576108964,3.94192175733773,4.09823934426664,23836.0895482254,0.0,1.0
2009-08-25,5.95,6.0,5.81,5.81,16100,4.04386800968267,4.07785009379765,3.94871817416073,3.94871817416073,23688.9531929894,0.0,1.0
2009-08-26,5.98,6.03,5.97,6.0,3100,4.06425726015166,4.09823934426664,4.05746084332867,4.07785009379765,4561.22701231473,0.0,1.0
2009-08-27,5.97,6.01,5.91,6.01,26300,4.05746084332867,4.08464651062065,4.01668234239069,4.08464651062065,38696.8614270572,0.0,1.0
2009-08-28,5.94,6.0,5.9,6.0,7500,4.03707159285968,4.07785009379765,4.00988592556769,4.07785009379765,11035.2266426969,0.0,1.0
2009-08-31,5.82,5.95,5.82,5.9,11100,3.95551459098373,4.04386800968267,3.95551459098373,4.00988592556769,16332.1354311914,0.0,1.0
2009-09-01,5.79,6.01,5.74,5.7437,27300,3.93512534051474,4.08464651062065,3.90114325639976,3.90365793062426,40168.2249794167,0.0,1.0
2009-09-02,5.63,5.83,5.6,5.83,37800,3.8263826713468,3.96231100780672,3.80599342087781,3.96231100780672,55617.5422791924,0.0,1.0
2009-09-03,5.68,5.725,5.63,5.63,4400,3.86036475546178,3.89094863116526,3.8263826713468,3.8263826713468,6473.99963038219,0.0,1.0
2009-09-04,5.9,5.9,5.57,5.82,15900,4.00988592556769,4.00988592556769,3.78560417040882,3.95551459098373,23394.6804825175,0.0,1.0
2009-09-08,5.74,5.85,5.61,5.85,17300,3.90114325639976,3.97590384145271,3.81278983770081,3.97590384145271,25454.5894558209,0.0,1.0
2009-09-09,5.79,5.85,5.7,5.72,9900,3.93512534051474,3.97590384145271,3.87395758910777,3.88755042275376,14566.4991683599,0.0,1.0
2009-09-10,5.76,5.8,5.74,5.76,7500,3.91473609004575,3.94192175733773,3.90114325639976,3.91473609004575,11035.2266426969,0.0,1.0
2009-09-11,5.8813,5.92,5.77,5.8,14700,3.99717662610869,4.02347875921369,3.92153250686874,3.94192175733773,21629.044219686,0.0,1.0
2009-09-14,5.78,5.9499,5.71,5.81,9800,3.92832892369174,4.04380004551444,3.88075400593077,3.94871817416073,14419.362813124,0.0,1.0
2009-09-15,5.86,5.86,5.66,5.66,14600,3.98270025827571,3.98270025827571,3.84677192181579,3.84677192181579,21481.90786445,0.0,1.0
2009-09-16,6.16,6.18,5.82,5.9,33000,4.18659276296559,4.20018559661158,3.95551459098373,4.00988592556769,48554.9972278665,0.0,1.0
2009-09-17,6.14,6.18,6.0,6.02,15000,4.1729999293196,4.20018559661158,4.07785009379765,4.09144292744365,22070.4532853938,0.0,1.0
2009-09-18,6.15,6.15,6.0,6.1,15500,4.1797963461426,4.1797963461426,4.07785009379765,4.14581426202762,22806.1350615736,0.0,1.0
2009-09-21,6.12,6.22,5.95,6.09,38900,4.15940709567361,4.22737126390357,4.04386800968267,4.13901784520462,57236.042186788,0.0,1.0
2009-09-22,5.8,6.14,5.8,6.11,29000,3.94192175733773,4.1729999293196,3.94192175733773,4.15261067885061,42669.5430184281,0.0,1.0
2009-09-23,5.98,6.0799,5.95,5.95,14500,4.06425726015166,4.13215346421339,4.04386800968267,4.04386800968267,21334.7715092141,0.0,1.0
2009-09-24,5.91,5.96,5.8,5.96,12100,4.01668234239069,4.05066442650567,3.94192175733773,4.05066442650567,17803.498983551,0.0,1.0
2009-09-25,5.99,5.99,5.81,5.86,8800,4.07105367697466,4.07105367697466,3.94871817416073,3.98270025827571,12947.9992607644,0.0,1.0
2009-09-28,5.95,6.0,5.87,5.87,5900,4.04386800968267,4.07785009379765,3.98949667509871,3.98949667509871,8681.04495892159,0.0,1.0
2009-09-29,6.1,6.15,5.99,6.02,11800,4.14581426202762,4.1797963461426,4.07105367697466,4.09144292744365,17362.0899178431,0.0,1.0
2009-09-30,6.0,6.15,6.0,6.03,7700,4.07785009379765,4.1797963461426,4.07785009379765,4.09823934426664,11329.4993531688,0.0,1.0
2009-10-01,6.0001,6.05,5.9401,6.01,12700,4.07791805796588,4.11183217791263,4.03713955702791,4.08464651062065,18686.3171149668,0.0,1.0
2009-10-02,5.85,6.0,5.85,5.95,18700,3.97590384145271,4.07785009379765,3.97590384145271,4.04386800968267,27514.4984291243,0.0,1.0
2009-10-05,5.91,5.9618,5.79,5.91,15800,4.01668234239069,4.05188778153381,3.93512534051474,4.01668234239069,23247.5441272815,0.0,1.0
2009-10-06,5.8803,5.93,5.83,5.9,17800,3.99649698442639,4.03027517603668,3.96231100780672,4.00988592556769,26190.2712320007,0.0,1.0
2009-10-07,6.05,6.07,5.88,5.88,6600,4.11183217791263,4.12542501155863,3.9962930919217,3.9962930919217,9710.9994455733,0.0,1.0
2009-10-08,6.09,6.1599,6.0499,6.06,16100,4.13901784520462,4.18652479879736,4.11176421374441,4.11862859473563,23688.9531929894,0.0,1.0
2009-10-09,6.02,6.08,6.01,6.06,12300,4.09144292744365,4.13222142838162,4.08464651062065,4.11862859473563,18097.7716940229,0.0,1.0
2009-10-12,5.9499,6.1,5.93,6.1,25100,4.04380004551444,4.14581426202762,4.03027517603668,4.14581426202762,36931.2251642257,0.0,1.0
2009-10-13,5.92,5.96,5.92,5.9266,7200,4.02347875921369,4.05066442650567,4.02347875921369,4.02796439431686,10593.817576989,0.0,1.0
2009-10-14,6.0,6.01,5.88,5.93,41700,4.07785009379765,4.08464651062065,3.9962930919217,4.03027517603668,61355.8601333949,0.0,1.0
2009-10-15,5.99,6.0,5.94,6.0,22000,4.07105367697466,4.07785009379765,4.03707159285968,4.07785009379765,32369.9981519109,0.0,1.0
2009-10-16,5.95,6.0,5.94,5.99,22400,4.04386800968267,4.07785009379765,4.03707159285968,4.07105367697466,32958.5435728548,0.0,1.0
2009-10-19,6.05,6.1299,5.95,5.99,28400,4.11183217791263,4.16613554832837,4.04386800968267,4.07105367697466,41786.7248870124,0.0,1.0
2009-10-20,6.0,6.09,6.0,6.09,4000,4.07785009379765,4.13901784520462,4.07785009379765,4.13901784520462,5885.45420943836,0.0,1.0
2009-10-21,5.97,6.02,5.67,5.67,13600,4.06425726015166,4.09829626568057,3.86002322697821,3.86002322697821,19977.081863408,0.01,1.0
2009-10-22,5.9,6.2,5.85,5.95,24200,4.01660265241119,4.22083668558464,3.98256364688228,4.0506416579401,35547.4544922407,0.0,1.0
2009-10-23,5.83,5.95,5.77,5.95,20600,3.96894804467072,4.0506416579401,3.92810123803603,4.0506416579401,30259.4034107503,0.0,1.0
2009-10-26,5.84,5.93,5.84,5.88,8500,3.9757558457765,4.03702605572854,3.9757558457765,4.00298705019963,12485.67616463,0.0,1.0
2009-10-27,5.84,5.9,5.77,5.77,5700,3.9757558457765,4.01660265241119,3.92810123803603,3.92810123803603,8372.74754569305,0.0,1.0
2009-10-28,5.82,5.87,5.8,5.8,29000,3.96214024356494,3.99617924909385,3.94852464135337,3.94852464135337,42598.1892675611,0.0,1.0
2009-10-29,5.81,5.9,5.75,5.75,7400,3.95533244245916,4.01660265241119,3.91448563582447,3.91448563582447,10869.882778619,0.0,1.0
2009-10-30,5.77,5.8799,5.77,5.79,16400,3.92810123803603,4.00291897218857,3.92810123803603,3.94171684024759,24090.0104823449,0.0,1.0
2009-11-02,5.83,5.89,5.77,5.8,5100,3.96894804467072,4.00979485130541,3.92810123803603,3.94852464135337,7491.40569877799,0.0,1.0
2009-11-03,5.761,5.83,5.69,5.79,30600,3.92197421704083,3.96894804467072,3.87363882918978,3.94171684024759,44948.4341926679,0.0,1.0
2009-11-04,5.94,6.05,5.72,5.72,14600,4.04383385683432,4.11871966899792,3.89406223250712,3.89406223250712,21445.9849415997,0.0,1.0
2009-11-05,6.13,6.19,5.8809,5.92,26000,4.17318207784417,4.21402888447886,4.00359975229915,4.03021825462275,38191.4800329858,0.0,1.0
2009-11-06,6.04,6.11,6.01,6.11,6900,4.11191186789213,4.15956647563261,4.09148846457479,4.15956647563261,10135.4312395232,0.0,1.0
2009-11-09,6.15,6.22,6.01,6.22,27400,4.18679768005573,4.2344522877962,4.09148846457479,4.2344522877962,40247.9443424543,0.0,1.0
2009-11-10,6.04,6.2,6.02,6.05,22800,4.11191186789213,4.22083668558464,4.09829626568057,4.11871966899792,33490.9901827722,0.0,1.0
2009-11-11,6.0999,6.12,6.03,6.12,9200,4.15269059651577,4.16637427673839,4.10510406678635,4.16637427673839,13513.9083193642,0.0,1.0
2009-11-12,6.05,6.1,6.05,6.061,3700,4.11871966899792,4.15275867452682,4.11871966899792,4.12620825021428,5434.94138930952,0.0,1.0
2009-11-13,5.94,6.11,5.81,6.05,43900,4.04383385683432,4.15956647563261,3.95533244245916,4.11871966899792,64484.8451326184,0.0,1.0
2009-11-16,5.95,5.95,5.72,5.82,47900,4.0506416579401,4.0506416579401,3.89406223250712,3.96214024356494,70360.4574453855,0.0,1.0
2009-11-17,5.9,6.01,5.75,5.88,20900,4.01660265241119,4.09148846457479,3.91448563582447,4.00298705019963,30700.0743342079,0.0,1.0
2009-11-18,5.8426,5.9,5.78,5.9,5500,3.977525874064,4.01660265241119,3.93490903914181,4.01660265241119,8078.96693005471,0.0,1.0
2009-11-19,5.79,5.96,5.7525,5.8,16500,3.94171684024759,4.05744945904588,3.91618758610091,3.94852464135337,24236.9007901641,0.0,1.0
2009-11-20,5.8,5.8,5.71,5.79,8700,3.94852464135337,3.94852464135337,3.88725443140134,3.94171684024759,12779.4567802684,0.0,1.0
2009-11-23,5.74,5.87,5.7106,5.82,23600,3.90767783471868,3.99617924909385,3.88766289946769,3.96214024356494,34666.1126453257,0.0,1.0
2009-11-24,5.814,5.85,5.67,5.72,8800,3.95805556290147,3.98256364688228,3.86002322697821,3.89406223250712,12926.3470880875,0.0,1.0
2009-11-25,5.75,5.84,5.74,5.83,14000,3.91448563582447,3.9757558457765,3.90767783471868,3.96894804467072,20564.6430946847,0.0,1.0
2009-11-27,5.75,6.11,5.72,5.72,14200,3.91448563582447,4.15956647563261,3.89406223250712,3.89406223250712,20858.423710323,0.0,1.0
2009-11-30,5.76,5.85,5.74,5.75,21000,3.92129343693025,3.98256364688228,3.90767783471868,3.91448563582447,30846.964642027,0.0,1.0
2009-12-01,5.77,5.81,5.74,5.76,14400,3.92810123803603,3.95533244245916,3.90767783471868,3.92129343693025,21152.2043259614,0.0,1.0
2009-12-02,5.77,5.86,5.74,5.75,15100,3.92810123803603,3.98937144798806,3.90767783471868,3.91448563582447,22180.4364806956,0.0,1.0
2009-12-03,5.77,5.8,5.72,5.74,14100,3.92810123803603,3.94852464135337,3.89406223250712,3.90767783471868,20711.5334025039,0.0,1.0
2009-12-04,5.79,5.8,5.73,5.73,20700,3.94171684024759,3.94852464135337,3.9008700336129,3.9008700336129,30406.2937185695,0.0,1.0
2009-12-07,5.74,5.7601,5.65,5.67,11900,3.90767783471868,3.92136151494131,3.84640762476665,3.86002322697821,17479.946630482,0.0,1.0
2009-12-08,5.7,5.75,5.7,5.73,4800,3.88044663029556,3.91448563582447,3.88044663029556,3.9008700336129,7050.73477532046,0.0,1.0
2009-12-09,5.63,5.75,5.63,5.69,12300,3.83279202255509,3.91448563582447,3.83279202255509,3.87363882918978,18067.5078617587,0.0,1.0
2009-12-10,5.68,5.72,5.64,5.65,10800,3.86683102808399,3.89406223250712,3.83959982366087,3.84640762476665,15864.1532444711,0.0,1.0
2009-12-11,5.6501,5.74,5.64,5.65,6000,3.84647570277771,3.90767783471868,3.83959982366087,3.84640762476665,8813.41846915057,0.0,1.0
2009-12-14,5.65,5.8099,5.65,5.77,6500,3.84640762476665,3.9552643644481,3.84640762476665,3.92810123803603,9547.87000824646,0.0,1.0
2009-12-15,5.67,5.7396,5.33,5.55,18600,3.86002322697821,3.90740552267445,3.62855798938164,3.77832961370883,27321.5972543668,0.0,1.0
2009-12-16,5.63,5.72,5.61,5.61,12500,3.83279202255509,3.89406223250712,3.81917642034352,3.81917642034352,18361.288477397,0.0,1.0
2009-12-17,5.35,5.67,4.21,5.58,91800,3.6421735915932,3.86002322697821,2.86608426553409,3.79875301702618,134845.302578004,0.0,1.0
2009-12-18,5.45,5.56,5.3,5.39,27400,3.71025160265102,3.78513741481461,3.60813458606429,3.66940479601632,40247.9443424543,0.0,1.0
2009-12-21,5.62,5.66,5.37,5.37,9700,3.8259842214493,3.85321542587243,3.65578919380476,3.65578919380476,14248.3598584601,0.0,1.0
2009-12-22,5.55,5.68,5.38,5.6799,10300,3.77832961370883,3.86683102808399,3.66259699491054,3.86676295007294,15129.7017053752,0.0,1.0
2009-12-23,5.6,5.63,5.52,5.52,6200,3.81236861923774,3.83279202255509,3.75790621039149,3.75790621039149,9107.19908478893,0.0,1.0
2009-12-24,5.6649,5.6649,5.55,5.55,1800,3.85655124841426,3.85655124841426,3.77832961370883,3.77832961370883,2644.02554074518,0.0,1.0
2009-12-28,5.75,5.75,5.66,5.69,9500,3.91448563582447,3.91448563582447,3.85321542587243,3.87363882918978,13954.5792428217,0.0,1.0
2009-12-29,5.73,5.73,5.67,5.67,2100,3.9008700336129,3.9008700336129,3.86002322697821,3.86002322697821,3084.69646420271,0.0,1.0
2009-12-30,5.74,5.74,5.62,5.62,15900,3.90767783471868,3.90767783471868,3.8259842214493,3.8259842214493,23355.5589432491,0.0,1.0
2009-12-31,5.83,5.84,5.591,5.74,22400,3.96894804467072,3.9757558457765,3.80624159824254,3.90767783471868,32903.4289514955,0.0,1.0
2010-01-04,5.94,5.95,5.82,5.8499,7000,4.04383385683432,4.0506416579401,3.96214024356494,3.98249556887122,10282.3215473423,0.0,1.0
2010-01-05,5.76,5.94,5.7,5.9328,5900,3.92129343693025,4.04383385683432,3.88044663029556,4.03893224003815,8666.5281613314,0.0,1.0
2010-01-06,5.76,5.84,5.63,5.76,26000,3.92129343693025,3.9757558457765,3.83279202255509,3.92129343693025,38191.4800329858,0.0,1.0
2010-01-07,5.98,6.0,5.75,5.75,17200,4.07106506125744,4.08468066346901,3.91448563582447,3.91448563582447,25265.1329448984,0.0,1.0
2010-01-08,6.09,6.09,5.9199,5.97,25200,4.14595087342104,4.14595087342104,4.0301501766117,4.06425726015166,37016.3575704325,0.0,1.0
2010-01-11,6.0,6.1,5.98,6.0201,17200,4.08468066346901,4.15275867452682,4.07106506125744,4.09836434369163,25265.1329448983,0.0,1.0
2010-01-12,5.85,5.88,5.784,5.8,9700,3.98256364688228,4.00298705019963,3.93763215958412,3.94852464135337,14248.3598584601,0.0,1.0
2010-01-13,5.68,5.81,5.5,5.78,37600,3.86683102808399,3.95533244245916,3.74429060817992,3.93490903914181,55230.7557400104,0.0,1.0
2010-01-14,5.71,5.8,5.7034,5.72,10300,3.88725443140134,3.94852464135337,3.88276128267152,3.89406223250712,15129.7017053752,0.0,1.0
2010-01-15,5.68,5.78,5.65,5.78,7000,3.86683102808399,3.93490903914181,3.84640762476665,3.93490903914181,10282.3215473424,0.0,1.0
2010-01-19,5.68,5.77,5.68,5.7,5800,3.86683102808399,3.92810123803603,3.86683102808399,3.88044663029556,8519.63785351224,0.0,1.0
2010-01-20,5.67,5.7499,5.67,5.67,6800,3.86683102808399,3.92132129248327,3.86683102808399,3.86683102808399,9970.9554723172,0.01,1.0
2010-01-21,5.65,5.75,5.64,5.67,16000,3.85319141246465,3.92138949056137,3.84637160465498,3.86683102808399,23461.0716995699,0.0,1.0
2010-01-22,5.63,5.67,5.59,5.65,11700,3.83955179684531,3.86683102808399,3.81227256560662,3.85319141246465,17155.9086803104,0.0,1.0
2010-01-25,5.56,5.641,5.47,5.63,9800,3.7918131421776,3.84705358543594,3.73043487189055,3.83955179684531,14369.9064159865,0.0,1.0
2010-01-26,5.56,5.56,5.5,5.55,12500,3.7918131421776,3.7918131421776,3.75089429531957,3.78499333436793,18328.962265289,0.0,1.0
2010-01-27,5.53,5.6,5.52,5.59,8200,3.77135371874859,3.81909237341629,3.76453391093891,3.81227256560662,12023.7992460295,0.0,1.0
2010-01-28,5.5,5.5499,5.5,5.53,9800,3.75089429531957,3.78492513628983,3.75089429531957,3.77135371874859,14369.9064159865,0.0,1.0
2010-01-29,5.47,5.59,5.43,5.57,21700,3.73043487189055,3.81227256560662,3.70315564065187,3.79863294998727,31819.0784925417,0.0,1.0
2010-02-01,5.55,5.7,5.51,5.51,1300,3.78499333436793,3.88729045151301,3.75771410312924,3.75771410312924,1906.21207559005,0.0,1.0
2010-02-02,5.6001,5.63,5.54,5.54,7000,3.81916057149439,3.83955179684531,3.77817352655826,3.77817352655826,10264.2188685618,0.0,1.0
2010-02-03,5.69,5.71,5.6,5.6,12800,3.88047064370334,3.89411025932268,3.81909237341629,3.81909237341629,18768.8573596559,0.0,1.0
2010-02-04,5.56,5.65,5.55,5.65,6400,3.7918131421776,3.85319141246465,3.78499333436793,3.85319141246465,9384.42867982795,0.0,1.0
2010-02-05,5.5,5.65,5.5,5.61,41900,3.75089429531957,3.85319141246465,3.75089429531957,3.82591218122596,61438.6815132486,0.0,1.0
2010-02-08,5.61,5.63,5.5499,5.5499,8600,3.82591218122596,3.83955179684531,3.78492513628983,3.78492513628983,12610.3260385188,0.0,1.0
2010-02-09,5.59,5.65,5.5,5.59,13300,3.81227256560662,3.85319141246465,3.75089429531957,3.81227256560662,19502.0158502674,0.0,1.0
2010-02-10,5.6601,5.75,5.6299,5.63,23200,3.86007941835242,3.92138949056137,3.83948359876721,3.83955179684531,34018.5539643763,0.0,1.0
2010-02-11,5.79,5.79,5.65,5.74,10700,3.94866872180006,3.94866872180006,3.85319141246465,3.9145696827517,15689.5916990873,0.0,1.0
2010-02-12,5.7,5.73,5.6,5.71,16800,3.88729045151301,3.90774987494202,3.81909237341629,3.89411025932268,24634.1252845484,0.0,1.0
2010-02-16,5.6,5.85,5.5,5.85,11300,3.81909237341629,3.98958756865809,3.75089429531957,3.98958756865809,16569.3818878212,0.0,1.0
2010-02-17,5.61,5.7,5.58,5.65,7200,3.82591218122596,3.88729045151301,3.80545275779695,3.85319141246465,10557.4822648064,0.0,1.0
2010-02-18,5.6,5.6475,5.59,5.6207,11100,3.81909237341629,3.85148646051223,3.81227256560662,3.83320937558231,16276.1184915766,0.0,1.0
2010-02-19,5.61,5.65,5.59,5.6,7500,3.82591218122596,3.85319141246465,3.81227256560662,3.81909237341629,10997.3773591734,0.0,1.0
2010-02-22,5.65,5.65,5.6013,5.61,6800,3.85319141246465,3.85319141246465,3.81997894843155,3.82591218122596,9970.95547231719,0.0,1.0
2010-02-23,5.68,5.69,5.65,5.6601,1300,3.87365083589366,3.88047064370334,3.85319141246465,3.86007941835242,1906.21207559005,0.0,1.0
2010-02-24,5.67,5.69,5.62,5.69,8000,3.86683102808399,3.88047064370334,3.83273198903563,3.88047064370334,11730.5358497849,0.0,1.0
2010-02-25,5.59,5.67,5.59,5.66,8800,3.81227256560662,3.86683102808399,3.81227256560662,3.86001122027432,12903.5894347634,0.0,1.0
2010-02-26,5.5,5.59,5.46,5.58,13600,3.75089429531957,3.81227256560662,3.72361506408088,3.80545275779695,19941.9109446344,0.0,1.0
2010-03-01,5.45,5.5,5.45,5.46,7900,3.71679525627121,3.75089429531957,3.71679525627121,3.72361506408088,11583.9041516626,0.0,1.0
2010-03-02,5.4801,5.51,5.45,5.48,53900,3.73732287777832,3.75771410312924,3.71679525627121,3.73725467970023,79034.485287926,0.0,1.0
2010-03-03,5.55,5.55,5.5,5.5,15700,3.78499333436793,3.78499333436793,3.75089429531957,3.75089429531957,23021.1766052029,0.0,1.0
2010-03-04,5.54,5.58,5.52,5.58,9500,3.77817352655826,3.80545275779695,3.76453391093891,3.80545275779695,13930.0113216196,0.0,1.0
2010-03-05,5.54,5.54,5.45,5.5101,25100,3.77817352655826,3.77817352655826,3.71679525627121,3.75778230120734,36804.5562287002,0.0,1.0
2010-03-08,5.59,5.65,5.5,5.5,7700,3.81227256560662,3.85319141246465,3.75089429531957,3.75089429531957,11290.640755418,0.0,1.0
2010-03-09,5.5199,5.6374,5.49,5.62,58600,3.76446571286082,3.84459845462446,3.7440744875099,3.83273198903563,85926.1750996746,0.0,1.0
2010-03-10,5.59,5.59,5.4601,5.5001,54700,3.81227256560662,3.81227256560662,3.72368326215898,3.75096249339767,80207.5388729044,0.0,1.0
2010-03-11,5.63,5.64,5.53,5.54,3500,3.83955179684531,3.84637160465498,3.77135371874859,3.77817352655826,5132.1094342809,0.0,1.0
2010-03-12,5.63,5.63,5.54,5.6,5500,3.83955179684531,3.83955179684531,3.77817352655826,3.81909237341629,8064.74339672713,0.0,1.0
2010-03-15,5.55,5.61,5.51,5.51,7600,3.78499333436793,3.82591218122596,3.75771410312924,3.75771410312924,11144.0090572957,0.0,1.0
2010-03-16,5.63,5.6399,5.5,5.57,3400,3.83955179684531,3.84630340657688,3.75089429531957,3.79863294998727,4985.47773615859,0.0,1.0
2010-03-17,5.68,5.69,5.6,5.6,12800,3.87365083589366,3.88047064370334,3.81909237341629,3.81909237341629,18768.8573596559,0.0,1.0
2010-03-18,5.75,5.78,5.68,5.68,10500,3.92138949056137,3.94184891399038,3.87365083589366,3.87365083589366,15396.3283028427,0.0,1.0
2010-03-19,5.7,5.75,5.56,5.73,21000,3.88729045151301,3.92138949056137,3.7918131421776,3.90774987494202,30792.6566056854,0.0,1.0
2010-03-22,5.71,5.71,5.57,5.66,14900,3.89411025932268,3.89411025932268,3.79863294998727,3.86001122027432,21848.1230202244,0.0,1.0
2010-03-23,5.79,5.8,5.69,5.69,14000,3.94866872180006,3.95548852960973,3.88047064370334,3.88047064370334,20528.4377371236,0.0,1.0
2010-03-24,5.8,5.8,5.5602,5.75,41700,3.95548852960973,3.95548852960973,3.7919495383338,3.92138949056137,61145.4181170039,0.0,1.0
2010-03-25,5.8199,5.82,5.671,5.75,19800,3.96905994715098,3.96912814522907,3.86751300886496,3.92138949056137,29033.0762282177,0.0,1.0
2010-03-26,5.74,5.82,5.7108,5.752,4400,3.9145696827517,3.96912814522907,3.89465584394745,3.9227534521233,6451.79471738171,0.0,1.0
2010-03-29,5.75,5.76,5.71,5.71,5100,3.92138949056137,3.92820929837104,3.89411025932268,3.89411025932268,7478.21660423789,0.0,1.0
2010-03-30,5.82,5.82,5.66,5.68,10800,3.96912814522907,3.96912814522907,3.86001122027432,3.87365083589366,15836.2233972097,0.0,1.0
2010-03-31,5.73,5.83,5.61,5.75,28500,3.90774987494202,3.97594795303874,3.82591218122596,3.92138949056137,41790.0339648589,0.0,1.0
2010-04-01,5.8195,5.82,5.74,5.74,12200,3.96878715483859,3.96912814522907,3.9145696827517,3.9145696827517,17889.067170922,0.0,1.0
2010-04-05,6.06,6.1,5.81,5.81,40800,4.1328035326612,4.16008276389989,3.9623083374194,3.9623083374194,59825.7328339031,0.0,1.0
2010-04-06,6.24,6.35,5.9,6.05,32100,4.25556007323529,4.33057795914169,4.02368660770645,4.12598372485153,47068.7750972621,0.0,1.0
2010-04-07,6.014,6.33,6.014,6.26,11900,4.10143241673671,4.31693834352234,4.10143241673671,4.26919968885464,17449.1720765551,0.0,1.0
2010-04-08,6.22,6.32,5.92,6.0,15400,4.24192045761595,4.31011853571267,4.03732622332579,4.09188468580317,22581.281510836,0.0,1.0
2010-04-09,6.04,6.29,5.99,6.13,30600,4.11916391704186,4.28965911228365,4.0850648779935,4.1805421873289,44869.2996254273,0.0,1.0
2010-04-12,6.1701,6.22,6.01,6.07,18100,4.20788961664569,4.24192045761595,4.09870449361284,4.13962334047087,26540.3373601384,0.0,1.0
2010-04-13,6.2,6.33,6.08,6.08,8500,4.22828084199661,4.31693834352234,4.14644314828054,4.14644314828054,12463.6943403965,0.0,1.0
2010-04-14,6.3,6.33,6.211,6.32,23700,4.29647892009333,4.31693834352234,4.23578263058725,4.31011853571267,34751.7124549878,0.0,1.0
2010-04-15,6.28,6.3301,6.2115,6.3,11000,4.28283930447398,4.31700654160044,4.23612362097773,4.29647892009333,16129.4867934543,0.0,1.0
2010-04-16,6.29,6.36,6.24,6.24,11200,4.28965911228365,4.33739776695136,4.25556007323529,4.25556007323529,16422.7501896989,0.0,1.0
2010-04-19,6.35,6.39,6.29,6.35,24700,4.33057795914169,4.35785719038037,4.28965911228365,4.33057795914169,36218.0294362109,0.0,1.0
2010-04-20,6.34,6.39,6.21,6.31,31000,4.32375815133201,4.35785719038037,4.23510064980628,4.303298727903,45455.8264179166,0.0,1.0
2010-04-21,6.3,6.34,6.27,6.31,11400,4.303298727903,4.33062125950873,4.2828068291987,4.31012936080443,16689.522280736,0.01,1.0
2010-04-22,6.29,6.36,6.28,6.29,7100,4.29646809500156,4.3442825253116,4.28963746210013,4.29646809500156,10394.351595897,0.0,1.0
2010-04-23,6.23,6.32,6.211,6.3,11700,4.25548429759296,4.31695999370586,4.24250609508024,4.303298727903,17128.7202354922,0.0,1.0
2010-04-26,6.15,6.24,6.12,6.21,16900,4.2008392343815,4.2623149304944,4.1803473356772,4.2418230317901,24741.4847845999,0.0,1.0
2010-04-27,5.9925,6.18,5.97,6.17,39400,4.09325676618392,4.2213311330858,4.0778878421557,4.21450050018436,57681.3313913157,0.0,1.0
2010-04-28,5.98,6.24,5.97,6.04,6200,4.08471847505713,4.2623149304944,4.0778878421557,4.12570227246573,9076.75773162836,0.0,1.0
2010-04-29,6.01,6.12,6.0,6.0,17200,4.10521037376143,4.1803473356772,4.09837974086,4.09837974086,25180.6827393561,0.0,1.0
2010-04-30,5.92,6.04,5.91,6.0,10400,4.04373467764853,4.12570227246573,4.0369040447471,4.09837974086,15225.5290982153,0.0,1.0
2010-05-03,5.9505,6.03,5.8819,6.03,11700,4.0645681079979,4.1188716395643,4.01770996629407,4.1188716395643,17128.7202354922,0.0,1.0
2010-05-04,5.83,5.9,5.7,5.9,11100,3.98225898153563,4.03007341184566,3.893460753817,4.03007341184566,16250.3243259798,0.0,1.0
2010-05-05,5.63,5.85,5.63,5.8,26000,3.84564632350696,3.9959202473385,3.84564632350696,3.96176708283133,38063.8227455383,0.0,1.0
2010-05-06,5.48,5.8,5.48,5.51,49400,3.74318682998546,3.96176708283133,3.74318682998546,3.76367872868976,72321.2632165228,0.0,1.0
2010-05-07,5.51,5.65,5.48,5.55,21900,3.76367872868976,3.85930758930983,3.74318682998546,3.7910012602955,32061.4506972034,0.0,1.0
2010-05-10,5.71,6.0,5.7,6.0,13100,3.90029138671843,4.09837974086,3.893460753817,4.09837974086,19178.3106910212,0.0,1.0
2010-05-11,5.69,5.89,5.65,5.6754,13600,3.88663012091556,4.02324277894423,3.85930758930983,3.87665739687947,19910.3072822816,0.0,1.0
2010-05-12,5.78,5.78,5.7,5.73,6100,3.94810581702846,3.94810581702846,3.893460753817,3.9139526525213,8930.3584133763,0.0,1.0
2010-05-13,5.61,5.8,5.56,5.79,30000,3.8319850577041,3.96176708283133,3.79783189319693,3.9549364499299,43919.7954756211,0.0,1.0
2010-05-14,5.68,5.72,5.51,5.65,36100,3.87979948801413,3.90712201961986,3.76367872868976,3.85930758930983,52850.1538889974,0.0,1.0
2010-05-17,5.5,5.75,5.47,5.75,69300,3.75684809578833,3.92761391832416,3.73635619708403,3.92761391832416,101454.727548685,0.0,1.0
2010-05-18,5.69,5.8,5.55,5.55,39200,3.88663012091556,3.96176708283133,3.7910012602955,3.7910012602955,57388.5327548116,0.0,1.0
2010-05-19,5.76,5.809,5.71,5.75,18100,3.9344445512256,3.96791465244262,3.90029138671843,3.92761391832416,26498.2766036247,0.0,1.0
2010-05-20,5.5501,5.732,5.51,5.7,35900,3.79106956662451,3.91531877910158,3.76367872868976,3.893460753817,52557.3552524932,0.0,1.0
2010-05-21,5.64,5.6899,5.52,5.52,37100,3.8524769564084,3.88656181458655,3.7705093615912,3.7705093615912,54314.147071518,0.0,1.0
2010-05-24,5.5799,5.69,5.51,5.69,10300,3.81142485267078,3.88663012091556,3.76367872868976,3.88663012091556,15079.1297799633,0.0,1.0
2010-05-25,5.52,5.53,5.41,5.53,38900,3.7705093615912,3.77733999449263,3.69537239967543,3.77733999449263,56949.3348000553,0.0,1.0
2010-05-26,5.5,5.62,5.5,5.52,16200,3.75684809578833,3.83881569060553,3.75684809578833,3.7705093615912,23716.6895568354,0.0,1.0
2010-05-27,5.55,5.56,5.42,5.56,18400,3.7910012602955,3.79783189319693,3.70220303257686,3.79783189319693,26937.4745583809,0.0,1.0
2010-05-28,5.45,5.58,5.43,5.58,6100,3.72269493128116,3.8114931589998,3.7090336654783,3.8114931589998,8930.3584133763,0.0,1.0
2010-06-01,5.4444,5.62,5.4444,5.55,52100,3.71886977685636,3.83881569060553,3.71886977685636,3.7910012602955,76274.0448093286,0.0,1.0
2010-06-02,5.46,5.58,5.45,5.53,5800,3.7295255641826,3.8114931589998,3.72269493128116,3.77733999449263,8491.16045862007,0.0,1.0
2010-06-03,5.43,5.46,5.4,5.46,12800,3.7090336654783,3.7295255641826,3.688541766774,3.7295255641826,18739.112736265,0.0,1.0
2010-06-04,5.45,5.5,5.42,5.46,1300,3.72269493128116,3.75684809578833,3.70220303257686,3.7295255641826,1903.19113727692,0.0,1.0
2010-06-07,5.42,5.51,5.42,5.47,7400,3.70220303257686,3.76367872868976,3.70220303257686,3.73635619708403,10833.5495506532,0.0,1.0
2010-06-08,5.29,5.43,5.13,5.43,36400,3.61340480485823,3.7090336654783,3.5041146784353,3.7090336654783,53289.3518437536,0.0,1.0
2010-06-09,5.33,5.44,5.25,5.25,5800,3.64072733646396,3.71586429837973,3.5860822732525,3.5860822732525,8491.16045862009,0.0,1.0
2010-06-10,5.58,5.59,5.3,5.32,17800,3.8114931589998,3.81832379190123,3.62023543775966,3.63389670356253,26059.0786488685,0.0,1.0
2010-06-11,5.6095,5.62,5.5,5.5,3100,3.83164352605903,3.83881569060553,3.75684809578833,3.75684809578833,4538.37886581417,0.0,1.0
2010-06-14,5.55,5.63,5.5,5.62,12700,3.7910012602955,3.84564632350696,3.75684809578833,3.83881569060553,18592.7134180129,0.0,1.0
2010-06-15,5.52,5.5799,5.5,5.5,9200,3.7705093615912,3.81142485267078,3.75684809578833,3.75684809578833,13468.7372791905,0.0,1.0
2010-06-16,5.45,5.5798,5.44,5.5699,9700,3.72269493128116,3.81135654634177,3.71586429837973,3.80459421976935,14200.7338704508,0.0,1.0
2010-06-17,5.42,5.5,5.32,5.48,9000,3.70220303257686,3.75684809578833,3.63389670356253,3.74318682998546,13175.9386426863,0.0,1.0
2010-06-18,5.43,5.5,5.23,5.38,8200,3.7090336654783,3.75684809578833,3.57242100744963,3.67488050097113,12004.7440966698,0.0,1.0
2010-06-21,5.71,5.79,5.32,5.52,20300,3.90029138671843,3.9549364499299,3.63389670356253,3.7705093615912,29719.0616051703,0.0,1.0
2010-06-22,5.63,5.85,5.63,5.77,5800,3.84564632350696,3.9959202473385,3.84564632350696,3.94127518412703,8491.16045862008,0.0,1.0
2010-06-23,5.66,5.79,5.52,5.75,7700,3.86613822221126,3.9549364499299,3.7705093615912,3.92761391832416,11272.7475054094,0.0,1.0
2010-06-24,5.37,5.51,5.2501,5.51,11700,3.6680498680697,3.76367872868976,3.58615057958151,3.76367872868976,17128.7202354922,0.0,1.0
2010-06-25,5.35,5.49,5.3,5.384,10400,3.65438860226683,3.7500174628869,3.62023543775966,3.6776127541317,15225.5290982153,0.0,1.0
2010-06-28,5.55,5.65,5.3,5.35,9600,3.7910012602955,3.85930758930983,3.62023543775966,3.65438860226683,14054.3345521987,0.0,1.0
2010-06-29,5.55,5.64,5.51,5.61,11400,3.7910012602955,3.8524769564084,3.76367872868976,3.8319850577041,16689.522280736,0.0,1.0
2010-06-30,5.57,5.68,5.5,5.5101,20900,3.80466252609836,3.87979948801413,3.75684809578833,3.76374703501878,30597.4575146827,0.0,1.0
2010-07-01,5.49,5.56,5.46,5.56,15400,3.7500174628869,3.79783189319693,3.7295255641826,3.79783189319693,22545.4950108188,0.0,1.0
2010-07-02,5.47,5.5,5.45,5.48,10000,3.73635619708403,3.75684809578833,3.72269493128116,3.74318682998546,14639.931825207,0.0,1.0
2010-07-06,5.55,5.63,5.47,5.47,27400,3.7910012602955,3.84564632350696,3.73635619708403,3.73635619708403,40113.4132010672,0.0,1.0
2010-07-07,5.76,5.78,5.6,5.6,8600,3.9344445512256,3.94810581702846,3.82515442480266,3.82515442480266,12590.341369678,0.0,1.0
2010-07-08,5.65,5.75,5.59,5.73,12100,3.85930758930983,3.92761391832416,3.81832379190123,3.9139526525213,17714.3175085005,0.0,1.0
2010-07-09,5.68,5.68,5.6,5.62,3000,3.87979948801413,3.87979948801413,3.82515442480266,3.83881569060553,4391.97954756211,0.0,1.0
2010-07-12,5.61,5.69,5.6,5.62,13500,3.8319850577041,3.88663012091556,3.82515442480266,3.83881569060553,19763.9079640295,0.0,1.0
2010-07-13,5.58,5.71,5.54,5.71,9400,3.8114931589998,3.90029138671843,3.78417062739406,3.90029138671843,13761.5359156946,0.0,1.0
2010-07-14,5.59,5.65,5.54,5.65,10800,3.81832379190123,3.85930758930983,3.78417062739406,3.85930758930983,15811.1263712236,0.0,1.0
2010-07-15,5.59,5.59,5.5,5.55,6000,3.81832379190123,3.81832379190123,3.75684809578833,3.7910012602955,8783.95909512422,0.0,1.0
2010-07-16,5.42,5.6,5.36,5.55,20700,3.70220303257686,3.82515442480266,3.66121923516826,3.7910012602955,30304.6588781786,0.0,1.0
2010-07-19,5.3499,5.42,5.24,5.37,19500,3.65432029593782,3.70220303257686,3.57925164035106,3.6680498680697,28547.8670591537,0.0,1.0
2010-07-20,5.4401,5.45,5.3,5.3,22900,3.71593260470875,3.72269493128116,3.62023543775966,3.62023543775966,33525.443879724,0.0,1.0
2010-07-21,5.391,5.49,5.39,5.49,6000,3.70971672876844,3.77784174382095,3.70902859730326,3.77784174382095,8719.26412848732,0.04,1.0
2010-07-22,5.33,5.38,5.24,5.24,2600,3.66774070939265,3.7021472826515,3.60580887752674,3.60580887752674,3778.34778901118,0.0,1.0
2010-07-23,5.38,5.41,5.3,5.35,15800,3.7021472826515,3.7227912266068,3.64709676543735,3.68150333869619,22960.7288716833,0.0,1.0
2010-07-26,5.38,5.4,5.28,5.28,2600,3.7021472826515,3.71590991195503,3.63333413613381,3.63333413613381,3778.34778901117,0.0,1.0
2010-07-27,5.43,5.44,5.38,5.38,18800,3.73655385591034,3.74343517056211,3.7021472826515,3.7021472826515,27320.3609359269,0.0,1.0
2010-07-28,5.36,5.44,5.32,5.4,8400,3.68838465334796,3.74343517056211,3.66085939474088,3.71590991195503,12206.9697798822,0.0,1.0
2010-07-29,5.48,5.49,5.34,5.35,7100,3.77096042916918,3.77784174382095,3.67462202404442,3.68150333869619,10317.7958853767,0.0,1.0
2010-07-30,5.58,5.69,5.48,5.48,13500,3.83977357568687,3.91546803685632,3.77096042916918,3.77096042916918,19618.3442890965,0.0,1.0
2010-08-02,5.77,5.78,5.62,5.64,12900,3.97051855407047,3.97739986872224,3.86729883429394,3.88106146359748,18746.4178762477,0.0,1.0
2010-08-03,5.75,5.85,5.74,5.75,2900,3.95675592476693,4.02556907128462,3.94987461011516,3.95675592476693,4214.31099543554,0.0,1.0
2010-08-04,5.78,5.85,5.73,5.7401,7200,3.97739986872224,4.02556907128462,3.9429932954634,3.94994342326168,10463.1169541848,0.0,1.0
2010-08-05,5.77,5.9,5.75,5.9,7600,3.97051855407047,4.05997564454346,3.95675592476693,4.05997564454346,11044.4012294173,0.0,1.0
2010-08-06,5.8299,5.83,5.76,5.76,12400,4.01173762883456,4.01180644198108,3.9636372394187,3.9636372394187,18019.8125322072,0.0,1.0
2010-08-09,5.88,5.88,5.76,5.76,14900,4.04621301523992,4.04621301523992,3.9636372394187,3.9636372394187,21652.8392524102,0.0,1.0
2010-08-10,5.88,5.91,5.75,5.77,13600,4.04621301523992,4.06685695919523,3.95675592476693,3.97051855407047,19763.6653579046,0.0,1.0
2010-08-11,5.77,5.86,5.66,5.86,19200,3.97051855407047,4.03245038593639,3.89482409290102,4.03245038593639,27901.6452111594,0.0,1.0
2010-08-12,5.99,5.99,5.713,5.8,38100,4.12190747640938,4.12190747640938,3.93129506055539,3.99116249802578,55367.3272158945,0.0,1.0
2010-08-13,5.93,6.0,5.9,6.0,14600,4.08061958849877,4.12878879106115,4.05997564454346,4.12878879106115,21216.8760459858,0.0,1.0
2010-08-16,5.95,5.99,5.83,5.9,27600,4.0943822178023,4.12190747640938,4.01180644198108,4.05997564454346,40108.6149910417,0.0,1.0
2010-08-17,6.08,6.14,5.9,5.96,44600,4.1838393082753,4.22512719618591,4.05997564454346,4.10126353245407,64813.1966884224,0.0,1.0
2010-08-18,6.01,6.12,5.975,6.11,11500,4.13567010571292,4.21136456688237,4.11158550443173,4.2044832522306,16711.922912934,0.0,1.0
2010-08-19,6.07,6.14,6.0,6.0701,21800,4.17695799362353,4.22512719618591,4.12878879106115,4.17702680677005,31679.9930001706,0.0,1.0
2010-08-20,6.07,6.13,5.91,6.12,5000,4.17695799362353,4.21824588153414,4.06685695919523,4.21136456688237,7266.0534404061,0.0,1.0
2010-08-23,5.94,6.0899,5.86,5.86,17900,4.08750090315054,4.19065180978055,4.03245038593639,4.03245038593639,26012.4713166538,0.0,1.0
2010-08-24,5.88,5.9501,5.88,5.94,12900,4.04621301523992,4.09445103094882,4.04621301523992,4.08750090315054,18746.4178762478,0.0,1.0
2010-08-25,5.9,5.96,5.85,5.91,6600,4.05997564454346,4.10126353245407,4.02556907128462,4.06685695919523,9591.19054133606,0.0,1.0
2010-08-26,5.9499,6.03,5.86,5.86,10000,4.09431340465579,4.14943273501645,4.03245038593639,4.03245038593639,14532.1068808122,0.0,1.0
2010-08-27,5.93,6.0401,5.93,6.04,5700,4.08061958849877,4.15638286281474,4.08061958849877,4.15631404966822,8283.30092206295,0.0,1.0
2010-08-30,5.96,6.0,5.937,5.937,9900,4.10126353245407,4.12878879106115,4.08543650875501,4.08543650875501,14386.7858120041,0.0,1.0
2010-08-31,5.96,6.05,5.96,6.0,10700,4.10126353245407,4.16319536431999,4.10126353245407,4.12878879106115,15549.3543624691,0.0,1.0
2010-09-01,6.09,6.0919,5.98,5.98,14500,4.19072062292706,4.1920280727109,4.11502616175761,4.11502616175761,21071.5549771777,0.0,1.0
2010-09-02,6.1899,6.19,6.06,6.06,18600,4.25946495629823,4.25953376944475,4.17007667897176,4.17007667897176,27029.7187983107,0.0,1.0
2010-09-03,6.7095,6.74,6.21,6.21,83100,4.61701806560413,4.63800607529202,4.27329639874829,4.27329639874829,120761.808179549,0.0,1.0
2010-09-07,6.7,6.72,6.6,6.7,18000,4.61048081668495,4.62424344598849,4.54166767016726,4.61048081668495,26157.792385462,0.0,1.0
2010-09-08,6.55,6.7,6.5,6.68,15700,4.50726109690842,4.61048081668495,4.47285452364958,4.59671818738141,22815.4078028752,0.0,1.0
2010-09-09,6.5301,6.55,6.5,6.55,21600,4.4935672807514,4.50726109690842,4.47285452364958,4.50726109690842,31389.3508625544,0.0,1.0
2010-09-10,6.5,6.56,6.5,6.56,9500,4.47285452364958,4.51414241156019,4.47285452364958,4.51414241156019,13805.5015367716,0.0,1.0
2010-09-13,6.77,6.78,6.51,6.51,18300,4.65865001924733,4.6655313338991,4.47973583830134,4.47973583830134,26593.7555918863,0.0,1.0
2010-09-14,6.84,6.85,6.64,6.74,17000,4.70681922180971,4.71370053646148,4.56919292877434,4.63800607529202,24704.5816973807,0.0,1.0
2010-09-15,6.75,6.84,6.74,6.79,11100,4.64488738994379,4.70681922180971,4.63800607529202,4.67241264855087,16130.6386377015,0.0,1.0
2010-09-16,6.82,6.86,6.705,6.8,10400,4.69305659250617,4.72058185111325,4.61392147401083,4.67929396320263,15113.3911560447,0.0,1.0
2010-09-17,6.6,6.9,6.6,6.9,11800,4.54166767016726,4.74810710972032,4.54166767016726,4.74810710972032,17147.8861193584,0.0,1.0
2010-09-20,6.71,6.881,6.6,6.68,25400,4.61736213133672,4.73503261188196,4.54166767016726,4.59671818738141,36911.551477263,0.0,1.0
2010-09-21,6.65,6.9,6.65,6.67,28200,4.57607424342611,4.74810710972032,4.57607424342611,4.58983687272964,40980.5414038904,0.0,1.0
2010-09-22,6.74,6.849,6.7,6.7,10400,4.63800607529202,4.7130124049963,4.61048081668495,4.61048081668495,15113.3911560447,0.0,1.0
2010-09-23,6.7,6.7706,6.65,6.72,7800,4.61048081668495,4.65906289812643,4.57607424342611,4.62424344598849,11335.0433670335,0.0,1.0
2010-09-24,6.8199,6.82,6.53,6.53,19600,4.69298777935965,4.69305659250617,4.49349846760488,4.49349846760488,28482.9294863919,0.0,1.0
2010-09-27,6.82,6.9,6.82,6.9,8700,4.69305659250617,4.74810710972032,4.69305659250617,4.74810710972032,12642.9329863066,0.0,1.0
2010-09-28,6.82,6.89,6.82,6.82,7300,4.69305659250617,4.74122579506855,4.69305659250617,4.69305659250617,10608.4380229929,0.0,1.0
2010-09-29,6.83,6.84,6.81,6.84,3800,4.69993790715794,4.70681922180971,4.6861752778544,4.70681922180971,5522.20061470864,0.0,1.0
2010-09-30,6.83,6.8799,6.8,6.81,4500,4.69993790715794,4.73427566727027,4.67929396320263,4.6861752778544,6539.44809636549,0.0,1.0
2010-10-01,6.87,6.89,6.8,6.8,22400,4.72746316576501,4.74122579506855,4.67929396320263,4.67929396320263,32551.9194130194,0.0,1.0
2010-10-04,6.82,6.9,6.811,6.85,13100,4.69305659250617,4.74810710972032,4.68686340931958,4.71370053646148,19037.060013864,0.0,1.0
2010-10-05,6.8,6.9,6.75,6.81,9800,4.67929396320263,4.74810710972032,4.64488738994379,4.6861752778544,14241.464743196,0.0,1.0
2010-10-06,6.8,6.8,6.7,6.8,17300,4.67929396320263,4.67929396320263,4.61048081668495,4.67929396320263,25140.5449038051,0.0,1.0
2010-10-07,6.68,6.79,6.59,6.79,12300,4.59671818738141,4.67241264855087,4.53478635551549,4.67241264855087,17874.491463399,0.0,1.0
2010-10-08,6.73,6.73,6.59,6.6,6200,4.63112476064025,4.63112476064025,4.53478635551549,4.54166767016726,9009.90626610358,0.0,1.0
2010-10-11,6.8,6.8,6.6999,6.78,9100,4.67929396320263,4.67929396320263,4.61041200353843,4.6655313338991,13224.2172615391,0.0,1.0
2010-10-12,6.8399,6.85,6.75,6.8,13300,4.70675040866319,4.71370053646148,4.64488738994379,4.67929396320263,19327.7021514802,0.0,1.0
2010-10-13,6.75,6.84,6.73,6.84,15000,4.64488738994379,4.70681922180971,4.63112476064025,4.70681922180971,21798.1603212183,0.0,1.0
2010-10-14,6.67,6.75,6.57,6.75,14200,4.58983687272964,4.64488738994379,4.52102372621196,4.64488738994379,20635.5917707533,0.0,1.0
2010-10-15,6.69,6.7,6.65,6.67,9600,4.60359950203318,4.61048081668495,4.57607424342611,4.58983687272964,13950.8226055797,0.0,1.0
2010-10-18,6.9,6.91,6.69,6.69,28800,4.74810710972032,4.75498842437209,4.60359950203318,4.60359950203318,41852.4678167391,0.0,1.0
2010-10-19,6.75,6.899,6.61,6.81,14500,4.64488738994379,4.74741897825514,4.54854898481903,4.6861752778544,21071.5549771777,0.0,1.0
2010-10-20,6.8,6.81,6.5,6.5,18900,4.73434448041678,4.74130675171151,4.52547634157487,4.52547634157487,27146.3136093312,0.08,1.0
2010-10-21,6.779,6.81,6.75,6.8099,4000,4.71972371069785,4.74130675171151,4.69953312394313,4.74123712899857,5745.2515575304,0.0,1.0
2010-10-22,6.71,6.82,6.65,6.82,5600,4.67168403876421,4.74826902300624,4.62991041099582,4.74826902300624,8043.35218054256,0.0,1.0
2010-10-25,6.69,6.8,6.6643,6.76,9400,4.65775949617475,4.73434448041678,4.63986645894729,4.70649539523786,13501.3411601964,0.0,1.0
2010-10-26,6.78,6.8,6.65,6.65,14400,4.72041993782732,4.73434448041678,4.62991041099582,4.62991041099582,20682.9056071095,0.0,1.0
2010-10-27,6.84,6.91,6.7,6.72,22500,4.7621935655957,4.81092946465882,4.66472176746948,4.67864631005894,32317.0400111086,0.0,1.0
2010-10-28,6.76,6.89,6.75,6.89,8400,4.70649539523786,4.79700492206936,4.69953312394313,4.79700492206936,12065.0282708139,0.0,1.0
2010-10-29,6.79,6.92,6.75,6.83,8800,4.72738220912205,4.81789173595355,4.69953312394313,4.75523129430097,12639.5534265669,0.0,1.0
2010-11-01,6.9,6.92,6.75,6.75,18400,4.80396719336409,4.81789173595355,4.69953312394313,4.69953312394313,26428.1571646399,0.0,1.0
2010-11-02,6.84,6.94,6.83,6.85,8300,4.7621935655957,4.83181627854301,4.75523129430097,4.76915583689043,11921.3969818756,0.0,1.0
2010-11-03,6.81,6.88,6.77,6.77,16700,4.74130675171151,4.79004265077463,4.71345766653259,4.71345766653259,23986.4252526895,0.0,1.0
2010-11-04,6.82,6.85,6.78,6.78,25200,4.74826902300624,4.76915583689043,4.72041993782732,4.72041993782732,36195.0848124416,0.0,1.0
2010-11-05,6.8,6.83,6.78,6.79,21300,4.73434448041678,4.75523129430097,4.72041993782732,4.72738220912205,30593.4645438494,0.0,1.0
2010-11-08,6.78,6.9,6.76,6.9,16100,4.72041993782732,4.80396719336409,4.70649539523786,4.80396719336409,23124.6375190599,0.0,1.0
2010-11-09,6.75,6.82,6.75,6.8,8200,4.69953312394313,4.74826902300624,4.69953312394313,4.73434448041678,11777.7656929373,0.0,1.0
2010-11-10,6.7701,6.79,6.75,6.77,7200,4.71352728924554,4.72738220912205,4.69953312394313,4.71345766653259,10341.4528035547,0.0,1.0
2010-11-11,6.79,6.79,6.75,6.7801,5100,4.72738220912205,4.72738220912205,4.69953312394313,4.72048956054027,7325.19573585127,0.0,1.0
2010-11-12,6.82,7.0,6.75,6.75,220000,4.74826902300624,4.87358990631139,4.69953312394313,4.69953312394313,315988.835664173,0.0,1.0
2010-11-15,7.0699,7.11,6.84,6.91,64900,4.92225618266156,4.95017489055343,4.7621935655957,4.81092946465882,93216.7065209308,0.0,1.0
2010-11-16,7.0,7.14,6.94,7.12,52800,4.87358990631139,4.97106170443762,4.83181627854301,4.95713716184816,75837.3205594014,0.0,1.0
2010-11-17,7.41,7.41,7.05,7.05,66600,5.15904302939535,5.15904302939535,4.90840126278505,4.90840126278505,95658.4384328812,0.0,1.0
2010-11-18,7.53,7.56,7.36,7.41,50300,5.24259028493211,5.2634770988163,5.12423167292169,5.15904302939535,72246.5383359449,0.0,1.0
2010-11-19,7.77,7.77,7.5,7.58,36800,5.40968479600565,5.40968479600565,5.22170347104792,5.27740164140577,52856.3143292797,0.0,1.0
2010-11-22,7.756,7.77,7.52,7.77,24300,5.39993761619302,5.40968479600565,5.23562801363738,5.40968479600565,34902.4032119972,0.0,1.0
2010-11-23,7.65,7.76,7.65,7.74,14900,5.32613754046888,5.40272252471092,5.32613754046888,5.38879798212145,21401.0620518008,0.0,1.0
2010-11-24,7.55,7.63,7.35,7.62,32700,5.25651482752157,5.31221299787942,5.11726940162696,5.30525072658469,46967.4314828111,0.0,1.0
2010-11-26,7.521,7.54,7.391,7.4501,7000,5.23632424076686,5.24955255622684,5.14581471393536,5.18696173728722,10054.1902256782,0.0,1.0
2010-11-29,7.57,7.6299,7.36,7.3801,6100,5.27043937011104,5.31214337516647,5.12423167292169,5.1382258382241,8761.50862523386,0.0,1.0
2010-11-30,7.44,7.5,7.41,7.5,11100,5.17992984327954,5.22170347104792,5.15904302939535,5.22170347104792,15943.0730721469,0.0,1.0
2010-12-01,7.68,7.68,7.25,7.67,31600,5.34702435435307,5.34702435435307,5.04764668867966,5.34006208305834,45387.4873044902,0.0,1.0
2010-12-02,7.78,7.84,7.72,7.75,38700,5.41664706730038,5.45842069506876,5.37487343953199,5.39576025341619,55585.3088191067,0.0,1.0
2010-12-03,8.5,8.54,7.9,8.37,92100,5.91793060052098,5.9457796856999,5.50019432283714,5.82742107368948,132284.417112138,0.0,1.0
2010-12-06,8.5,8.73,8.41,8.53,46000,5.91793060052098,6.07806284029978,5.8552701588684,5.93881741440517,66070.3929115997,0.0,1.0
2010-12-07,8.77,8.9,8.56,8.65,81400,6.1059119254787,6.1964214523102,5.95970422828936,6.02236466994194,116915.869195744,0.0,1.0
2010-12-08,8.74,8.8399,8.65,8.83,37900,6.08502511159451,6.15457820182887,6.02236466994194,6.14768555324709,54436.2585076006,0.0,1.0
2010-12-09,8.89,8.895,8.77,8.87,21100,6.18945918101547,6.19294031666283,6.1059119254787,6.17553463842601,30306.2019659729,0.0,1.0
2010-12-10,8.73,8.9,8.7,8.9,26100,6.07806284029978,6.1964214523102,6.05717602641559,6.1964214523102,37487.7664128859,0.0,1.0
2010-12-13,8.64,8.82,8.64,8.79,83100,6.01540239864721,6.14072328195236,6.01540239864721,6.11983646806816,119357.601107694,0.0,1.0
2010-12-14,8.67,8.75,8.64,8.7,39200,6.0362892125314,6.09198738288924,6.01540239864721,6.05717602641559,56303.465263798,0.0,1.0
2010-12-15,8.75,8.94,8.31,8.31,57700,6.44010094762577,6.57994313963136,6.1162558714023,6.1162558714023,78395.5102731936,0.5,1.0
2010-12-16,8.73,8.89,8.56,8.75,20700,6.42538071688834,6.54314256278778,6.30025875562018,6.44010094762577,28124.5591448026,0.0,1.0
2010-12-17,8.5,8.8599,8.5,8.77,24500,6.25609806340789,6.52098861552795,6.25609806340789,6.4548211783632,33287.5216931238,0.0,1.0
2010-12-20,8.5,8.7,8.5,8.59,25700,6.25609806340789,6.40330037078219,6.25609806340789,6.32233910172633,34917.9309189095,0.0,1.0
2010-12-21,8.83,8.85,8.5,8.5,30400,6.49898187057549,6.51370210131292,6.25609806340789,6.25609806340789,41303.70038657,0.0,1.0
2010-12-22,8.62,8.87,8.5716,8.87,40300,6.34441944783247,6.52842233205035,6.30879648944789,6.52842233205035,54754.5764993016,0.0,1.0
2010-12-23,8.65,8.7,8.6,8.61,5500,6.36649979393862,6.40330037078219,6.32969921709504,6.33705933246376,7472.70895151759,0.0,1.0
2010-12-27,8.66,8.69,8.58,8.67,7400,6.37385990930733,6.39594025541348,6.31497898635761,6.38122002467605,10054.1902256782,0.0,1.0
2010-12-28,8.67,8.87,8.6,8.7,13000,6.38122002467605,6.52842233205035,6.32969921709504,6.40330037078219,17662.7666126779,0.0,1.0
2010-12-29,8.82,8.849,8.68,8.79,28500,6.49162175520678,6.51296608977605,6.38858014004476,6.46954140910063,38722.2191124093,0.0,1.0
2010-12-30,8.77,8.88,8.66,8.88,19600,6.4548211783632,6.53578244741907,6.37385990930733,6.53578244741907,26630.017354499,0.0,1.0
2010-12-31,8.75,8.75,8.65,8.666,11600,6.44010094762577,6.44010094762577,6.36649979393862,6.37827597852856,15760.622515928,0.0,1.0
2011-01-03,8.6801,8.818,8.68,8.75,44500,6.38865374119845,6.49014973213303,6.38858014004476,6.44010094762577,60461.0087895514,0.0,1.0
2011-01-04,8.7,8.85,8.6,8.75,20000,6.40330037078219,6.51370210131292,6.32969921709504,6.44010094762577,27173.4870964276,0.0,1.0
2011-01-05,8.83,8.84,8.6,8.72,14700,6.49898187057549,6.50634198594421,6.32969921709504,6.41802060151963,19972.5130158743,0.0,1.0
2011-01-06,8.8,8.9,8.76,8.9,16400,6.47690152446935,6.5505026781565,6.44746106299449,6.5505026781565,22282.2594190706,0.0,1.0
2011-01-07,8.75,8.8,8.71,8.8,21100,6.44010094762577,6.47690152446935,6.41066048615091,6.47690152446935,28668.0288867311,0.0,1.0
2011-01-10,8.75,8.85,8.71,8.76,11900,6.44010094762577,6.51370210131292,6.41066048615091,6.44746106299449,16168.2248223744,0.0,1.0
2011-01-11,8.83,8.85,8.7322,8.75,14500,6.49898187057549,6.51370210131292,6.42699994226946,6.44010094762577,19700.77814491,0.0,1.0
2011-01-12,9.11,9.19,8.84,9.0,40300,6.70506510089952,6.76394602384924,6.50634198594421,6.62410383184365,54754.5764993016,0.0,1.0
2011-01-13,9.02,9.2,9.0,9.17,23900,6.63882406258108,6.77130613921795,6.62410383184365,6.74922579311181,32472.317080231,0.0,1.0
2011-01-14,9.1,9.1199,8.94,8.94,29400,6.6977049855308,6.71235161511454,6.57994313963136,6.57994313963136,39945.0260317486,0.0,1.0
2011-01-18,9.27,9.51,9.11,9.29,52100,6.82282694679896,6.99946971564812,6.70506510089952,6.83754717753639,70786.9338861939,0.0,1.0
2011-01-19,9.14,9.3,8.64,9.25,108200,6.80810671606153,6.9272858270648,6.43567199417633,6.89004235487627,145260.355227232,0.11,1.0
2011-01-20,8.5,9.25,7.82,9.25,168700,6.33139027204847,6.89004235487627,5.82487905028459,6.89004235487627,226482.642577024,0.0,1.0
2011-01-21,8.5,8.6,8.4,8.43,44500,6.33139027204847,6.40587721642551,6.25690332767143,6.27924941098454,59742.0130093513,0.0,1.0
2011-01-24,8.56,8.5999,8.4,8.48,18600,6.37608243867469,6.40580272948113,6.25690332767143,6.31649288317306,24970.8189207626,0.0,1.0
2011-01-25,8.6384,9.16,8.62,8.75,31800,6.43448020306629,6.82300410493694,6.42077460530092,6.51760763299107,42692.0452516264,0.0,1.0
2011-01-26,8.79,8.7999,8.5,8.73,17800,6.54740241074189,6.55477661823521,6.33139027204847,6.50271024411566,23896.8052037405,0.0,1.0
2011-01-27,8.76,8.83,8.65,8.79,11100,6.52505632742877,6.5771971884927,6.44312068861403,6.54740241074189,14901.9403236809,0.0,1.0
2011-01-28,8.6,8.84,8.55,8.84,14900,6.40587721642551,6.58464588293041,6.36863374423699,6.58464588293041,20003.5054795356,0.0,1.0
2011-01-31,8.66,8.67,8.56,8.66,16300,6.45056938305173,6.45801807748944,6.37608243867469,6.45056938305173,21883.0294843242,0.0,1.0
2011-02-01,8.75,8.769,8.65,8.65,9700,6.51760763299107,6.53176015242271,6.44312068861403,6.44312068861403,13022.4163188923,0.0,1.0
2011-02-02,8.88,8.94,8.77,8.87,24300,6.61444066068122,6.65913282730745,6.53250502186648,6.60699196624352,32623.1666545447,0.0,1.0
2011-02-03,8.9999,9.0,8.88,8.89,17000,6.7037505069893,6.70382499393367,6.61444066068122,6.62188935511893,22822.7914867185,0.0,1.0
2011-02-04,9.25,9.3,9.0,9.0,36900,6.89004235487627,6.9272858270648,6.70382499393367,6.70382499393367,49538.8826976419,0.0,1.0
2011-02-07,9.56,9.99,9.16,9.48,40700,7.1209518824451,7.44124574326638,6.82300410493694,7.06136232694347,54640.4478534966,0.0,1.0
2011-02-08,9.95,10.05,9.56,9.63,64600,7.41145096551556,7.4859379098926,7.1209518824451,7.17309274350903,86726.6076495302,0.0,1.0
2011-02-09,9.84,9.95,9.8,9.945,15600,7.32951532670081,7.41145096551556,7.29972054895,7.40772661829671,20943.2674819299,0.0,1.0
2011-02-10,9.68,9.8,9.68,9.8,16300,7.21033621569755,7.29972054895,7.21033621569755,7.29972054895,21883.0294843242,0.0,1.0
2011-02-11,9.63,9.89,9.63,9.68,64700,7.17309274350903,7.36675879888934,7.17309274350903,7.21033621569755,86860.859364158,0.0,1.0
2011-02-14,9.96,10.11,9.68,9.7,66700,7.41889965995327,7.53063007651882,7.21033621569755,7.22523360457296,89545.893656713,0.0,1.0
2011-02-15,10.0,10.05,9.94,10.05,25700,7.44869443770408,7.4859379098926,7.40400227107786,7.4859379098926,34502.6906593332,0.0,1.0
2011-02-16,10.01,10.02,9.8401,10.0,24400,7.45614313214178,7.46359182657949,7.32958981364519,7.44869443770408,32757.4183691724,0.0,1.0
2011-02-17,10.13,10.2,9.95,10.01,39200,7.54552746539423,7.59766832645816,7.41145096551556,7.45614313214178,52626.6721340803,0.0,1.0
2011-02-18,9.88,10.17,9.87,10.17,17500,7.35931010445163,7.57532224314505,7.35186141001393,7.57532224314505,23494.0500598573,0.0,1.0
2011-02-22,10.01,10.07,9.7,9.82,71500,7.45614313214178,7.50083529876801,7.22523360457296,7.31461793782541,95989.9759588454,0.0,1.0
2011-02-23,9.91,10.07,9.621,9.93,49700,7.38165618776474,7.50083529876801,7.1663889185151,7.39655357664015,66723.1021699947,0.0,1.0
2011-02-24,10.02,10.05,9.7415,9.89,42300,7.46359182657949,7.4859379098926,7.25614568648943,7.36675879888934,56788.4752875407,0.0,1.0
2011-02-25,9.9401,10.15,9.9101,10.09,20500,7.40407675802223,7.56042485426964,7.38173067470912,7.51573268764342,27521.6014986899,0.0,1.0
2011-02-28,10.2,10.23,9.98,9.98,27200,7.59766832645816,7.62001440977127,7.43379704882867,7.43379704882867,36516.4663787496,0.0,1.0
2011-03-01,10.24,10.45,10.22,10.25,37000,7.62746310420898,7.78388568740076,7.61256571533357,7.63491179864668,49673.1344122696,0.0,1.0
2011-03-02,10.23,10.38,10.16,10.3,20900,7.62001440977127,7.73174482633684,7.56787354870735,7.6721552708352,28058.608357201,0.0,1.0
2011-03-03,10.17,10.33,10.11,10.25,14300,7.57532224314505,7.69450135414831,7.53063007651882,7.63491179864668,19197.9951917691,0.0,1.0
2011-03-04,10.14,10.27,10.06,10.19,23800,7.55297615983194,7.64980918752209,7.49338660433031,7.59021963202046,31951.9080814059,0.0,1.0
2011-03-07,10.03,10.25,9.99,10.24,30300,7.47104052101719,7.63491179864668,7.44124574326638,7.62746310420898,40678.26953221,0.0,1.0
2011-03-08,9.97,10.16,9.95,10.1,26100,7.42634835439097,7.56787354870735,7.41145096551556,7.52318138208112,35039.6975178443,0.0,1.0
2011-03-09,9.75,9.85,9.55,9.75,33000,7.26247707676148,7.33696402113852,7.1135031880074,7.26247707676148,44303.0658271594,0.0,1.0
2011-03-10,9.7,9.8,9.5,9.51,36500,7.22523360457296,7.29972054895,7.07625971581888,7.08370841025658,49001.8758391308,0.0,1.0
2011-03-11,9.69,9.9,9.5,9.9,45900,7.21778491013525,7.37420749332704,7.07625971581888,7.37420749332704,61621.5370141399,0.0,1.0
2011-03-14,9.67,9.82,9.5,9.82,15600,7.20288752125985,7.31461793782541,7.07625971581888,7.31461793782541,20943.2674819299,0.0,1.0
2011-03-15,9.27,9.45,8.74,9.45,54000,6.90493974375168,7.03901624363036,6.51015893855337,7.03901624363036,72495.9258989881,0.0,1.0
2011-03-16,9.43,9.5098,9.3,9.3,30200,7.02411885475495,7.08355943636783,6.9272858270648,6.9272858270648,40544.0178175822,0.0,1.0
2011-03-17,9.65,9.73,9.37,9.37,19900,7.18799013238444,7.24757968788607,6.97942668812872,6.97942668812872,26716.0912109234,0.0,1.0
2011-03-18,9.75,9.75,9.5,9.75,25800,7.26247707676148,7.26247707676148,7.07625971581888,7.26247707676148,34636.942373961,0.0,1.0
2011-03-21,9.8,9.85,9.7201,9.85,11800,7.29972054895,7.33696402113852,7.24020548039274,7.33696402113852,15841.7023260752,0.0,1.0
2011-03-22,9.78,9.86,9.75,9.76,12800,7.28482316007459,7.34441271557622,7.26247707676148,7.26992577119918,17184.2194723527,0.0,1.0
2011-03-23,9.75,9.87,9.73,9.78,9900,7.26247707676148,7.35186141001393,7.24757968788607,7.28482316007459,13290.9197481478,0.0,1.0
2011-03-24,9.85,9.86,9.75,9.86,17600,7.33696402113852,7.34441271557622,7.26247707676148,7.34441271557622,23628.301774485,0.0,1.0
2011-03-25,9.75,9.84,9.5,9.84,21300,7.26247707676148,7.32951532670081,7.07625971581888,7.32951532670081,28595.615215712,0.0,1.0
2011-03-28,9.82,9.85,9.75,9.85,10000,7.31461793782541,7.33696402113852,7.26247707676148,7.33696402113852,13425.1714627756,0.0,1.0
2011-03-29,9.82,9.82,9.76,9.81,16800,7.31461793782541,7.31461793782541,7.26992577119918,7.3071692433877,22554.288057463,0.0,1.0
2011-03-30,9.94,9.94,9.77,9.82,20500,7.40400227107786,7.40400227107786,7.27737446563689,7.31461793782541,27521.6014986899,0.0,1.0
2011-03-31,10.19,10.27,9.8644,9.94,30000,7.59021963202046,7.64980918752209,7.34769014112881,7.40400227107786,40275.5143883267,0.0,1.0
2011-04-01,10.2499,10.3,10.05,10.15,19000,7.63483731170231,7.6721552708352,7.4859379098926,7.56042485426964,25507.8257792736,0.0,1.0
2011-04-04,10.15,10.3,10.08,10.22,14400,7.56042485426964,7.6721552708352,7.50828399320571,7.61256571533357,19332.2469063968,0.0,1.0
2011-04-05,10.06,10.18,9.99,10.18,14600,7.49338660433031,7.58277093758275,7.44124574326638,7.58277093758275,19600.7503356523,0.0,1.0
2011-04-06,10.02,10.138,10.02,10.06,14100,7.46359182657949,7.5514864209444,7.46359182657949,7.49338660433031,18929.4917625136,0.0,1.0
2011-04-07,10.145,10.19,10.02,10.02,8600,7.55670050705079,7.59021963202046,7.46359182657949,7.46359182657949,11545.647457987,0.0,1.0
2011-04-08,10.17,10.2,10.115,10.19,8600,7.57532224314505,7.59766832645816,7.53435442373768,7.59021963202046,11545.647457987,0.0,1.0
2011-04-11,10.5,10.6,10.1255,10.2,51300,7.82112915958928,7.89561610396632,7.54217555289727,7.59766832645816,68871.1296040388,0.0,1.0
2011-04-12,10.43,10.5,10.375,10.49,19600,7.76898829852536,7.82112915958928,7.72802047911798,7.81368046515158,26313.3360670401,0.0,1.0
2011-04-13,10.28,10.4,10.25,10.33,11100,7.73919352077454,7.82953430117269,7.716608325675,7.7768355126071,14744.171946818,0.11,1.0
2011-04-14,10.02,10.34,10.02,10.29,9400,7.54345516324522,7.78436391097361,7.54345516324522,7.74672191914105,12486.0555225306,0.0,1.0
2011-04-15,10.0,10.17,10.0,10.04,19200,7.5283983665122,7.65638113874291,7.5283983665122,7.55851195997825,25503.4325566582,0.0,1.0
2011-04-18,10.2,10.41,9.97,9.99,27400,7.67896633384244,7.8370626995392,7.50581317141266,7.52086996814569,36395.5235443977,0.0,1.0
2011-04-19,10.37,10.3725,10.19,10.25,15700,7.80694910607315,7.80883120566478,7.67143793547593,7.716608325675,20854.3693301841,0.0,1.0
2011-04-20,10.361,10.5,10.3,10.42,37900,7.80017354754329,7.90481828483781,7.75425031750756,7.84459109790571,50342.7132238202,0.0,1.0
2011-04-21,10.15,10.43,10.05,10.42,11700,7.64132434200988,7.85211949627222,7.56604035834476,7.84459109790571,15541.1542142136,0.0,1.0
2011-04-25,10.09,10.15,10.0,10.1,8600,7.59615395181081,7.64132434200988,7.5283983665122,7.60368235017732,11423.4124993365,0.0,1.0
2011-04-26,10.0,10.15,10.0,10.1,7600,7.5283983665122,7.64132434200988,7.5283983665122,7.60368235017732,10095.1087203439,0.0,1.0
2011-04-27,10.3,10.32,10.0,10.03,12200,7.75425031750756,7.76930711424059,7.5283983665122,7.55098356161173,16205.3061037099,0.0,1.0
2011-04-28,10.2,10.25,10.01,10.17,5300,7.67896633384244,7.716608325675,7.53592676487871,7.65638113874291,7040.01002866087,0.0,1.0
2011-04-29,10.6,10.6,10.18,10.18,50000,7.98010226850293,7.98010226850293,7.66390953710942,7.66390953710942,66415.1889496309,0.0,1.0
2011-05-02,10.8,10.9,10.59,10.6,21000,8.13067023583317,8.2059542194983,7.97257387013642,7.98010226850293,27894.379358845,0.0,1.0
2011-05-03,10.25,10.8,10.12,10.8,18600,7.716608325675,8.13067023583317,7.61873914691034,8.13067023583317,24706.4502892627,0.0,1.0
2011-05-04,10.21,10.301,10.12,10.29,5800,7.68649473220895,7.75500315734422,7.61873914691034,7.74672191914105,7704.16191815719,0.0,1.0
2011-05-05,10.34,10.479,10.2,10.21,5800,7.78436391097361,7.88900864826813,7.67896633384244,7.68649473220895,7704.16191815718,0.0,1.0
2011-05-06,10.2499,10.36,10.15,10.36,8700,7.71653304169134,7.79942070770664,7.64132434200988,7.79942070770664,11556.2428772358,0.0,1.0
2011-05-09,10.08,10.23,9.9,10.23,18100,7.5886255534443,7.70155152894198,7.45311438284708,7.70155152894198,24042.2983997664,0.0,1.0
2011-05-10,10.1691,10.2399,10.0,10.0,11900,7.65570358288992,7.70900464332483,7.5283983665122,7.5283983665122,15806.8149700121,0.0,1.0
2011-05-11,9.995,10.18,9.95,10.18,10300,7.52463416732894,7.66390953710942,7.49075637467964,7.66390953710942,13681.528923624,0.0,1.0
2011-05-12,10.05,10.13,9.9,10.04,9400,7.56604035834476,7.62626754527686,7.45311438284708,7.55851195997825,12486.0555225306,0.0,1.0
2011-05-13,10.04,10.2,9.9638,10.16,29000,7.55851195997825,7.67896633384244,7.50114556442542,7.64885274037639,38520.8095907859,0.0,1.0
2011-05-16,9.99,10.0802,9.97,10.06,9700,7.52086996814569,7.58877612141163,7.50581317141266,7.57356875671127,12884.5466562284,0.0,1.0
2011-05-17,9.962,10.02,9.89,9.97,11500,7.49979045271945,7.54345516324522,7.44558598448056,7.50581317141266,15275.4934584151,0.0,1.0
2011-05-18,9.96,10.05,9.9101,9.97,6400,7.49828477304615,7.56604035834476,7.46071806519725,7.50581317141266,8501.14418555275,0.0,1.0
2011-05-19,9.945,10.02,9.77,9.98,17100,7.48699217549638,7.54345516324522,7.35524520408242,7.51334156977917,22713.9946207738,0.0,1.0
2011-05-20,9.71,9.95,9.62,9.95,13000,7.31007481388334,7.49075637467964,7.24231922858473,7.49075637467964,17267.949126904,0.0,1.0
2011-05-23,9.2299,9.68,9.1,9.68,41100,6.94863640830709,7.28748961878381,6.8508425135261,7.28748961878381,54593.2853165966,0.0,1.0
2011-05-24,9.29,9.79,9.17,9.74,16000,6.99388208248983,7.37030200081544,6.90354130209169,7.33266000898288,21252.8604638819,0.0,1.0
2011-05-25,9.3,9.39,9.28,9.29,4000,7.00141048085634,7.06916606615495,6.98635368412332,6.99388208248983,5313.21511597047,0.0,1.0
2011-05-26,9.3582,9.5,9.3209,9.35,2600,7.04522575934944,7.15197844818659,7.01714483344235,7.0390524726889,3453.58982538081,0.0,1.0
2011-05-27,9.51,9.55,9.37,9.37,6300,7.1595068465531,7.18962044001915,7.05410926942193,7.05410926942193,8368.31380765349,0.0,1.0
2011-05-31,9.89,9.96,9.8,9.9,17300,7.44558598448056,7.49828477304615,7.37783039918195,7.45311438284708,22979.6553765723,0.0,1.0
2011-06-01,9.72,9.86,9.7101,9.85,9600,7.31760321224986,7.42300078938103,7.31015009786701,7.41547239101452,12751.7162783291,0.0,1.0
2011-06-02,9.58,9.7,9.5,9.7,8100,7.21220563511869,7.30254641551683,7.15197844818659,7.30254641551683,10759.2606098402,0.0,1.0
2011-06-03,9.62,9.7091,9.5,9.58,5300,7.24231922858473,7.30939725803036,7.15197844818659,7.21220563511869,7040.01002866087,0.0,1.0
2011-06-06,9.511,9.72,9.41,9.72,8400,7.16025968638975,7.31760321224986,7.08422286288798,7.31760321224986,11157.751743538,0.0,1.0
2011-06-07,9.43,9.53,9.36,9.53,18300,7.099279659621,7.17456364328612,7.04658087105542,7.17456364328612,24307.9591555649,0.0,1.0
2011-06-08,9.2763,9.51,9.2,9.51,15700,6.98356817672771,7.1595068465531,6.92612649719122,7.1595068465531,20854.3693301841,0.0,1.0
2011-06-09,9.62,9.73,9.29,9.29,6500,7.24231922858473,7.32513161061637,6.99388208248983,6.99388208248983,8633.97456345202,0.0,1.0
2011-06-10,9.65,9.75,9.46,9.6101,8200,7.26490442368427,7.34018840734939,7.12186485472054,7.23486611420189,10892.0909877395,0.0,1.0
2011-06-13,9.81,9.81,9.65,9.68,9600,7.38535879754847,7.38535879754847,7.26490442368427,7.28748961878381,12751.7162783291,0.0,1.0
2011-06-14,9.75,9.89,9.67,9.89,9500,7.34018840734939,7.44558598448056,7.2799612204173,7.44558598448056,12618.8859004299,0.0,1.0
2011-06-15,9.75,9.79,9.7,9.76,8400,7.34018840734939,7.37030200081544,7.30254641551683,7.3477168057159,11157.751743538,0.0,1.0
2011-06-16,9.75,9.79,9.73,9.79,9300,7.34018840734939,7.37030200081544,7.32513161061637,7.37030200081544,12353.2251446313,0.0,1.0
2011-06-17,9.8,9.8,9.75,9.75,12500,7.37783039918195,7.37783039918195,7.34018840734939,7.34018840734939,16603.7972374077,0.0,1.0
2011-06-20,9.6,9.8,9.48,9.75,13700,7.22726243185171,7.37783039918195,7.13692165145356,7.34018840734939,18197.7617721989,0.0,1.0
2011-06-21,9.8,9.8,9.65,9.7,4000,7.37783039918195,7.37783039918195,7.26490442368427,7.30254641551683,5313.21511597047,0.0,1.0
2011-06-22,9.75,9.83,9.75,9.83,4900,7.34018840734939,7.40041559428149,7.34018840734939,7.40041559428149,6508.68851706383,0.0,1.0
2011-06-23,9.75,9.8,9.61,9.75,8800,7.34018840734939,7.37783039918195,7.23479083021822,7.34018840734939,11689.073255135,0.0,1.0
2011-06-24,10.0,10.0,9.75,9.83,16600,7.5283983665122,7.5283983665122,7.34018840734939,7.40041559428149,22049.8427312774,0.0,1.0
2011-06-27,9.8,10.0,9.8,9.97,4900,7.37783039918195,7.5283983665122,7.37783039918195,7.50581317141266,6508.68851706383,0.0,1.0
2011-06-28,10.85,11.76,10.65,11.76,232100,8.16831222766574,8.85339647901835,8.01774426033549,8.85339647901835,308299.307104186,0.0,1.0
2011-06-29,10.71,11.0,10.61,11.0,26900,8.06291465053456,8.28123820316342,7.98763066686944,8.28123820316342,35731.3716549014,0.0,1.0
2011-06-30,10.71,10.84,10.62,10.8,28700,8.06291465053456,8.16078382929922,7.99515906523595,8.13067023583317,38122.3184570881,0.0,1.0
2011-07-01,10.73,10.78,10.64,10.78,16600,8.07797144726759,8.11561343910015,8.01021586196898,8.11561343910015,22049.8427312774,0.0,1.0
2011-07-05,10.95,11.0,10.8,10.8,64700,8.24359621133086,8.28123820316342,8.13067023583317,8.13067023583317,85941.2545008223,0.0,1.0
2011-07-06,10.8,11.039,10.8,10.95,68600,8.13067023583317,8.31059895679281,8.13067023583317,8.24359621133086,91121.6392388936,0.0,1.0
2011-07-07,11.02,11.25,10.8,10.8,81400,8.29629499989644,8.46944816232622,8.13067023583317,8.13067023583317,108123.927609999,0.0,1.0
2011-07-08,11.01,11.1,10.9,11.02,27000,8.28876660152993,8.35652218682854,8.2059542194983,8.29629499989644,35864.2020328007,0.0,1.0
2011-07-11,11.01,11.1,10.9,10.96,24200,8.28876660152993,8.35652218682854,8.2059542194983,8.25112460969737,32144.9514516213,0.0,1.0
2011-07-12,11.03,11.19,10.96,11.19,28700,8.30382339826295,8.42427777212715,8.25112460969737,8.42427777212715,38122.3184570881,0.0,1.0
2011-07-13,11.36,11.44,11.04,11.04,34200,8.55226054435786,8.61248773128995,8.31135179662947,8.31135179662947,45427.9892415475,0.0,1.0
2011-07-14,11.7,11.77,11.39,11.39,44200,8.80822608881927,8.86092487738486,8.57484573945739,8.57484573945739,58711.0270314737,0.0,1.0
2011-07-15,11.73,11.75,11.6,11.6,27500,8.83081128391881,8.84586808065183,8.73294210515415,8.73294210515415,36528.353922297,0.0,1.0
2011-07-18,11.92,11.92,11.6101,11.75,69000,8.97385085288254,8.97385085288254,8.74054578750433,8.84586808065183,91652.9607504906,0.0,1.0
2011-07-19,11.88,11.9,11.76,11.86,41700,8.94373725941649,8.95879405614952,8.85339647901835,8.92868046268347,55390.2675839922,0.0,1.0
2011-07-20,12.03,12.37,11.57,11.88,90000,9.15453241367883,9.41326400309286,8.80448379270691,9.04038612423147,118269.284664088,0.13,1.0
2011-07-21,12.11,12.24,11.95,12.09,26200,9.21541043471743,9.31433721890515,9.09365439264024,9.20019092945778,34429.5028688789,0.0,1.0
2011-07-22,12.1,12.26,12.02,12.2,65600,9.2078006820876,9.3295567241648,9.14692266104901,9.28389820838585,86205.1674884907,0.0,1.0
2011-07-25,12.45,12.5599,12.02,12.1,40500,9.47414202413146,9.55777320553323,9.14692266104901,9.2078006820876,53221.1780988395,0.0,1.0
2011-07-26,12.76,12.95,12.49,12.49,48200,9.71004435565602,9.85462965562268,9.50458103465076,9.50458103465076,63339.7724534336,0.0,1.0
2011-07-27,11.77,12.75,11.5,12.75,85500,8.9566788453034,9.70243460302619,8.75121552429814,9.70243460302619,112355.820430883,0.0,1.0
2011-07-28,12.02,12.1,11.66,11.9,39300,9.14692266104901,9.2078006820876,8.87297156637533,9.05560562949112,51644.2543033183,0.0,1.0
2011-07-29,11.85,12.01,11.65,12.0,22500,9.01755686634199,9.13931290841918,8.8653618137455,9.13170315578936,29567.3211660219,0.0,1.0
2011-08-01,12.04,12.1325,11.77,12.11,31700,9.16214216630866,9.23253237813453,8.9566788453034,9.21541043471743,41657.0702650176,0.0,1.0
2011-08-02,11.41,12.09,11.301,12.04,27600,8.68272775062972,9.20019092945778,8.59978144696463,9.16214216630866,36269.2472969869,0.0,1.0
2011-08-03,11.12,11.54,10.72,11.44,42500,8.46204492436481,8.78165453481743,8.15765481917183,8.70555700851919,55849.3844247081,0.0,1.0
2011-08-04,10.5,11.0,10.25,11.0,55600,7.99024026131569,8.37072789280691,7.79999644557008,8.37072789280691,73064.1358591475,0.0,1.0
2011-08-05,10.25,11.01,9.9,10.5,64100,7.79999644557008,8.37833764543674,7.53365510352622,7.99024026131569,84234.0127440891,0.0,1.0
2011-08-08,9.34,9.86,8.8,9.86,85400,7.10750895625605,7.50321609300692,6.69658231424553,7.50321609300692,112224.41011459,0.0,1.0
2011-08-09,8.55,9.34,8.1,9.18,86000,6.50633849849992,7.10750895625605,6.16389963015782,6.98575291417886,113012.87201235,0.0,1.0
2011-08-10,8.75,8.75,8.0,8.65,81500,6.65853355109641,6.65853355109641,6.08780210385957,6.58243602479816,107099.407779146,0.0,1.0
2011-08-11,9.25,9.359,8.5808,8.75,41200,7.03902118258763,7.12196748625272,6.52977653659978,6.65853355109641,54141.0503128935,0.0,1.0
2011-08-12,10.03,10.36,9.32,9.49,29300,7.63258188771394,7.88370372449815,7.0922894509964,7.22165524570342,38503.2226739752,0.0,1.0
2011-08-15,9.29,9.74,9.0,9.24,136000,7.06946019310693,7.41189906144903,6.84877736684202,7.03141142995781,178718.030159066,0.0,1.0
2011-08-16,9.07,9.26,8.91,9.25,28700,6.90204563525079,7.04663093521746,6.7802895931736,7.03902118258763,37714.7607762147,0.0,1.0
2011-08-17,8.92,9.07,8.8,9.07,25700,6.78789934580342,6.90204563525079,6.69658231424553,6.90204563525079,33772.4512874117,0.0,1.0
2011-08-18,8.35,8.87,8.31,8.87,44900,6.35414344590343,6.7498505826543,6.32370443538413,6.7498505826543,59003.2320157504,0.0,1.0
2011-08-19,8.33,8.52,8.17,8.31,36500,6.33892394064378,6.48350924061045,6.21716789856659,6.32370443538413,47964.7654471022,0.0,1.0
2011-08-22,8.24,8.534,8.02,8.39,29000,6.27043616697536,6.4941628942922,6.10302160911922,6.38458245642273,38108.9917250949,0.0,1.0
2011-08-23,8.41,8.5,8.12,8.25,22100,6.39980196168238,6.4682897353508,6.17911913541747,6.27804591960518,29041.6799008482,0.0,1.0
2011-08-24,8.88,8.98,8.35,8.35,26400,6.75746033528413,6.83355786158237,6.35414344590343,6.35414344590343,34692.3235014657,0.0,1.0
2011-08-25,8.72,8.98,8.57,8.98,32400,6.63570429320693,6.83355786158237,6.52155800375957,6.83355786158237,42576.9424790716,0.0,1.0
2011-08-26,9.09,9.27,8.65,8.75,26100,6.91726514051044,7.05424068784728,6.58243602479816,6.65853355109641,34298.0925525854,0.0,1.0
2011-08-29,9.42,9.46,9.18,9.18,18500,7.16838697729465,7.19882598781395,6.98575291417886,6.98575291417886,24310.9085142847,0.0,1.0
2011-08-30,9.54,9.55,9.02,9.42,16600,7.25970400885254,7.26731376148237,6.86399687210167,7.16838697729465,21814.1125047095,0.0,1.0
2011-08-31,9.42,9.65,9.418,9.6,8100,7.16838697729465,7.34341128778061,7.16686502676868,7.30536252463149,10644.2356197679,0.0,1.0
2011-09-01,9.4,9.6,9.22,9.41,10500,7.153167472035,7.30536252463149,7.01619192469816,7.16077722466482,13798.0832108102,0.0,1.0
2011-09-02,9.32,9.56,9.07,9.26,15600,7.0922894509964,7.27492351411219,6.90204563525079,7.04663093521746,20500.0093417752,0.0,1.0
2011-09-06,9.17,9.23,8.82,9.02,7300,6.97814316154904,7.02380167732798,6.71180181950518,6.86399687210167,9592.95308942044,0.0,1.0
2011-09-07,9.19,9.35,9.1,9.34,8900,6.99336266680868,7.11511870888588,6.92487489314026,7.10750895625605,11695.5181501153,0.0,1.0
2011-09-08,9.13,9.292,9.1,9.16,7200,6.94770415102974,7.07098214363289,6.92487489314026,6.97053340891921,9461.54277312702,0.0,1.0
2011-09-09,9.05,9.2,8.8619,9.18,11400,6.88682612999114,7.00097241943851,6.74368668302414,6.98575291417886,14980.7760574511,0.0,1.0
2011-09-12,9.07,9.35,8.95,9.35,10300,6.90204563525079,7.11511870888588,6.8107286036929,7.11511870888588,13535.2625782234,0.0,1.0
2011-09-13,9.15,9.15,9.1,9.15,5300,6.96292365628939,6.96292365628939,6.92487489314026,6.96292365628939,6964.74676355183,0.0,1.0
2011-09-14,9.1,9.3085,9.01,9.28,10800,6.92487489314026,7.0835382354721,6.85638711947184,7.0618504404771,14192.3141596905,0.0,1.0
2011-09-15,9.14,9.31,9.051,9.13,12500,6.95531390365956,7.08467969836658,6.88758710525412,6.94770415102974,16426.2895366789,0.0,1.0
2011-09-16,8.89,9.11,8.89,9.11,17400,6.76507008791395,6.93248464577009,6.76507008791395,6.93248464577009,22865.395035057,0.0,1.0
2011-09-19,8.96,9.07,8.85,8.89,13500,6.81833835632272,6.90204563525079,6.73463107739465,6.76507008791395,17740.3926996132,0.0,1.0
2011-09-20,9.02,9.05,8.84,9.0,11400,6.86399687210167,6.88682612999114,6.72702132476483,6.84877736684202,14980.7760574511,0.0,1.0
2011-09-21,8.9,9.0,8.9,9.0,6800,6.77267984054378,6.84877736684202,6.77267984054378,6.84877736684202,8935.90150795329,0.0,1.0
2011-09-22,8.9,8.94,8.7,8.75,25600,6.77267984054378,6.80311885106307,6.62048478794729,6.65853355109641,33641.0409711183,0.0,1.0
2011-09-23,8.75,9.03,8.75,9.0,12900,6.65853355109641,6.87160662473149,6.65853355109641,6.84877736684202,16951.9308018526,0.0,1.0
2011-09-26,8.55,8.65,8.25,8.65,26400,6.50633849849992,6.58243602479816,6.27804591960518,6.58243602479816,34692.3235014657,0.0,1.0
2011-09-27,8.7,8.74,8.36,8.55,11700,6.62048478794729,6.65092379846658,6.36175319853325,6.50633849849992,15375.0070063314,0.0,1.0
2011-09-28,8.76,8.95,8.71,8.71,4200,6.66614330372623,6.8107286036929,6.62809454057711,6.62809454057711,5519.2332843241,0.0,1.0
2011-09-29,8.65,8.93,8.65,8.93,4000,6.58243602479816,6.79550909843325,6.58243602479816,6.79550909843325,5256.41265173724,0.0,1.0
2011-09-30,8.74,8.87,8.65,8.87,13300,6.65092379846658,6.7498505826543,6.58243602479816,6.7498505826543,17477.5720670263,0.0,1.0
2011-10-03,8.0,8.73,8.0,8.7,33900,6.08780210385957,6.64331404583676,6.08780210385957,6.62048478794729,44548.0972234731,0.0,1.0
2011-10-04,7.95,8.17,7.8,8.0,28200,6.04975334071045,6.21716789856659,5.93560705126308,6.08780210385957,37057.7091947475,0.0,1.0
2011-10-05,8.5,8.5,8.01,8.01,10500,6.4682897353508,6.4682897353508,6.0954118564894,6.0954118564894,13798.0832108102,0.0,1.0
2011-10-06,8.9701,9.05,8.54,8.54,10600,6.82602420647885,6.88682612999114,6.49872874587009,6.49872874587009,13929.4935271037,0.0,1.0
2011-10-07,9.0,9.1,8.91,8.99,9600,6.84877736684202,6.92487489314026,6.7802895931736,6.8411676142122,12615.3903641694,0.0,1.0
2011-10-10,9.1,9.15,8.87,9.01,24700,6.92487489314026,6.96292365628939,6.7498505826543,6.85638711947184,32458.3481244774,0.0,1.0
2011-10-11,8.88,9.07,8.88,9.0,24600,6.75746033528413,6.90204563525079,6.75746033528413,6.84877736684202,32326.937808184,0.0,1.0
2011-10-12,9.2,9.201,8.97,9.06,21200,7.00097241943851,7.00173339470149,6.82594810895255,6.89443588262097,27858.9870542073,0.0,1.0
2011-10-13,9.3,9.3,9.08,9.19,34300,7.07706994573675,7.07706994573675,6.90965538788062,6.99336266680868,45073.7384886468,0.0,1.0
2011-10-14,9.35,9.35,9.12,9.29,21200,7.11511870888588,7.11511870888588,6.94009439839991,7.06946019310693,27858.9870542073,0.0,1.0
2011-10-17,9.42,9.49,9.239,9.35,26100,7.16838697729465,7.22165524570342,7.03065045469483,7.11511870888588,34298.0925525854,0.0,1.0
2011-10-18,9.89,9.89,9.35,9.45,47300,7.5260453508964,7.5260453508964,7.11511870888588,7.19121623518412,62157.0796067928,0.0,1.0
2011-10-19,9.5,9.73,9.44,9.68,13300,7.32819178252096,7.50561116251884,7.28190846599978,7.46704173208452,17241.6339186656,0.13,1.0
2011-10-20,9.27,9.55,9.1,9.48,17400,7.15077240252309,7.36676121295528,7.0196363390464,7.31276401034723,22556.7240740437,0.0,1.0
2011-10-21,9.55,9.65,9.35,9.35,14800,7.36676121295528,7.44390007382392,7.212483491218,7.212483491218,19186.1790974625,0.0,1.0
2011-10-24,9.55,9.81,9.45,9.66,12800,7.36676121295528,7.56732225121375,7.28962235208664,7.45161395991079,16593.4521924,0.0,1.0
2011-10-25,9.37,9.54,9.31,9.54,22600,7.22791126339173,7.35904732686842,7.18162794687054,7.35904732686842,29297.8140272062,0.0,1.0
2011-10-26,10.03,10.14,9.48,9.59,41500,7.73702774512476,7.82188049208027,7.31276401034723,7.39761675730274,53799.0832800468,0.0,1.0
2011-10-27,10.47,10.7,10.24,10.24,31300,8.07643873294679,8.25385811294466,7.89901935294891,7.89901935294891,40576.1760642281,0.0,1.0
2011-10-28,10.52,10.6,10.06,10.52,21900,8.11500816338111,8.17671925207602,7.76016940338536,8.11500816338111,28390.3596104343,0.0,1.0
2011-10-31,10.3701,10.49,10.28,10.4,7300,7.99937701093901,8.09186650512052,7.92987489729637,8.02244153033874,9463.45320347812,0.0,1.0
2011-11-01,10.68,10.82,10.02,10.24,19300,8.23843034077093,8.34642474598703,7.7293138590379,7.89901935294891,25019.8146338531,0.0,1.0
2011-11-02,11.12,11.19,10.75,10.87,20000,8.57784132859296,8.63183853120101,8.29242754337898,8.38499417642135,25927.269050625,0.0,1.0
2011-11-03,11.19,11.45,10.95,11.38,21800,8.63183853120101,8.83239956945948,8.44670526511627,8.77840236685143,28260.7232651812,0.0,1.0
2011-11-04,11.24,11.36,10.91,11.17,14200,8.67040796163533,8.7629745946777,8.41584972076881,8.61641075902728,18408.3610259437,0.0,1.0
2011-11-07,10.8,11.42,10.62,11.25,28900,8.3309969738133,8.80925791119888,8.19214702424975,8.67812184772219,37464.9037781531,0.0,1.0
2011-11-08,11.05,11.07,10.79,11.07,12700,8.52384412598491,8.53927189815864,8.32328308772644,8.53927189815864,16463.8158471469,0.0,1.0
2011-11-09,10.6,11.05,10.55,11.0,18400,8.17671925207602,8.52384412598491,8.1381498216417,8.48527469555059,23853.087526575,0.0,1.0
2011-11-10,10.7,11.15,10.67,10.79,7000,8.25385811294466,8.60098298685355,8.23071645468407,8.32328308772644,9074.54416771874,0.0,1.0
2011-11-11,10.83,10.94,10.712,10.712,7400,8.3541386320739,8.4389913790294,8.2631147762489,8.2631147762489,9593.08954873124,0.0,1.0
2011-11-14,10.97,11.19,10.7,10.78,10700,8.46213303729,8.63183853120101,8.25385811294466,8.31556920163958,13871.0889420844,0.0,1.0
2011-11-15,11.15,11.25,10.96,11.15,16800,8.60098298685355,8.67812184772219,8.45441915120313,8.60098298685355,21778.906002525,0.0,1.0
2011-11-16,11.01,11.19,10.95,11.15,6900,8.49298858163745,8.63183853120101,8.44670526511627,8.60098298685355,8944.90782246562,0.0,1.0
2011-11-17,10.75,11.15,10.75,11.15,9000,8.29242754337898,8.60098298685355,8.29242754337898,8.60098298685355,11667.2710727812,0.0,1.0
2011-11-18,10.27,10.81,9.9,10.81,64900,7.9221610112095,8.33871085990017,7.63674722599553,8.33871085990017,84133.9880692781,0.0,1.0
2011-11-21,10.21,10.36,10.142,10.17,6900,7.87587769468832,7.99158598599128,7.82342326929764,7.84502215034086,8944.90782246561,0.0,1.0
2011-11-22,10.275,10.42,10.23,10.238,5900,7.92601795425294,8.03786930251247,7.89130546686205,7.89747657573154,7648.54436993436,0.0,1.0
2011-11-23,10.21,10.449,10.11,10.28,15800,7.87587769468832,8.06023957216437,7.79873883381968,7.92987489729637,20482.5425499937,0.0,1.0
2011-11-25,10.25,10.3199,10.13,10.19,3700,7.90673323903578,7.96065330278296,7.81416660599341,7.86044992251459,4796.54477436562,0.0,1.0
2011-11-28,10.27,10.72,10.23,10.41,7100,7.9221610112095,8.26928588511839,7.89130546686205,8.0301554164256,9204.18051297187,0.0,1.0
2011-11-29,10.6,10.6,10.17,10.29,7800,8.17671925207602,8.17671925207602,7.84502215034086,7.93758878338323,10111.6349297437,0.0,1.0
2011-11-30,10.66,10.86,10.65,10.77,9200,8.22300256859721,8.37728029033449,8.21528868251034,8.30785531555271,11926.5437632875,0.0,1.0
2011-12-01,10.57,10.655,10.42,10.42,11400,8.15357759381543,8.21914562555377,8.03786930251247,8.03786930251247,14778.5433588562,0.0,1.0
2011-12-02,10.75,10.82,10.6,10.6,18800,8.29242754337898,8.34642474598703,8.17671925207602,8.17671925207602,24371.6329075875,0.0,1.0
2011-12-05,10.99,11.05,10.7,10.89,16300,8.47756080946372,8.52384412598491,8.25385811294466,8.40042194859508,21130.7242762594,0.0,1.0
2011-12-06,10.76,11.05,10.56,11.05,22900,8.30014142946585,8.52384412598491,8.14586370772857,8.52384412598491,29686.7230629656,0.0,1.0
2011-12-07,10.87,10.9981,10.74,10.84,11600,8.38499417642135,8.48380905719408,8.28471365729212,8.36185251816076,15037.8160493625,0.0,1.0
2011-12-08,10.99,11.0,10.71,10.97,9100,8.47756080946372,8.48527469555059,8.26157199903153,8.46213303729,11796.9074180344,0.0,1.0
2011-12-09,10.81,10.99,10.76,10.98,11200,8.33871085990017,8.47756080946372,8.30014142946585,8.46984692337686,14519.27066835,0.0,1.0
2011-12-12,10.41,10.7,10.13,10.7,11900,8.0301554164256,8.25385811294466,7.81416660599341,8.25385811294466,15426.7250851219,0.0,1.0
2011-12-13,10.4,10.7,10.4,10.48,10000,8.02244153033874,8.25385811294466,8.02244153033874,8.08415261903365,12963.6345253125,0.0,1.0
2011-12-14,10.71,10.86,10.3,10.42,9400,8.26157199903153,8.37728029033449,7.9453026694701,8.03786930251247,12185.8164537937,0.0,1.0
2011-12-15,10.86,10.99,10.62,10.86,17400,8.37728029033449,8.47756080946372,8.19214702424975,8.37728029033449,22556.7240740437,0.0,1.0
2011-12-16,10.8,10.95,10.7,10.9,28400,8.3309969738133,8.44670526511627,8.25385811294466,8.40813583468195,36816.7220518875,0.0,1.0
2011-12-19,10.84,11.0,10.4501,11.0,15700,8.36185251816076,8.48527469555059,8.06108809963393,8.48527469555059,20352.9062047406,0.0,1.0
2011-12-20,10.52,11.0,10.51,11.0,22400,8.11500816338111,8.48527469555059,8.10729427729424,8.48527469555059,29038.5413367,0.0,1.0
2011-12-21,10.74,10.74,10.45,10.57,10500,8.28471365729212,8.28471365729212,8.06101096077306,8.15357759381543,13611.8162515781,0.0,1.0
2011-12-22,10.65,10.92,10.65,10.8,5900,8.21528868251034,8.42356360685567,8.21528868251034,8.3309969738133,7648.54436993437,0.0,1.0
2011-12-23,10.86,10.88,10.6,10.74,5200,8.37728029033449,8.39270806250822,8.17671925207602,8.28471365729212,6741.08995316249,0.0,1.0
2011-12-27,10.73,10.99,10.66,10.99,11100,8.27699977120526,8.47756080946372,8.22300256859721,8.47756080946372,14389.6343230969,0.0,1.0
2011-12-28,10.55,10.75,10.5,10.7,11000,8.1381498216417,8.29242754337898,8.09958039120738,8.25385811294466,14259.9979778437,0.0,1.0
2011-12-29,10.55,10.85,10.51,10.58,14100,8.1381498216417,8.36956640424762,8.10729427729424,8.16129147990229,18278.7246806906,0.0,1.0
2011-12-30,10.54,10.65,10.41,10.5719,8200,8.13043593555484,8.21528868251034,8.0301554164256,8.15504323217193,10630.1803107562,0.0,1.0
2012-01-03,10.55,10.69,10.51,10.67,20400,8.1381498216417,8.2461442268578,8.10729427729424,8.23071645468407,26445.8144316375,0.0,1.0
2012-01-04,11.0,11.0,10.65,10.65,37900,8.48527469555059,8.48527469555059,8.21528868251034,8.21528868251034,49132.1748509343,0.0,1.0
2012-01-05,11.25,11.3,10.8999,11.0,23200,8.67812184772219,8.71669127815651,8.40805869582108,8.48527469555059,30075.632098725,0.0,1.0
2012-01-06,11.43,11.7399,11.325,11.34,25600,8.81697179728575,9.05602512711767,8.73597599337367,8.74754682250397,33186.9043848,0.0,1.0
2012-01-09,11.92,11.92,11.44,11.51,18600,9.19495221554209,9.19495221554209,8.82468568337261,8.87868288598066,24112.3602170812,0.0,1.0
2012-01-10,12.38,12.6,11.98,11.99,23800,9.54979097553784,9.71949646944885,9.24123553206328,9.24894941815014,30853.4501702437,0.0,1.0
2012-01-11,12.02,12.5,11.95,12.4,33200,9.27209107641073,9.64235760858021,9.21809387380268,9.56521874771157,43039.2666240375,0.0,1.0
2012-01-12,11.98,12.5,11.969,12.1,26700,9.24123553206328,9.64235760858021,9.23275025736773,9.33380216510565,34612.9041825843,0.0,1.0
2012-01-13,12.15,12.15,11.98,12.15,12000,9.37237159553997,9.37237159553997,9.24123553206328,9.37237159553997,15556.361430375,0.0,1.0
2012-01-17,12.0,12.37,11.95,12.25,43100,9.25666330423701,9.54207708945098,9.21809387380268,9.44951045640861,55873.2648040968,0.0,1.0
2012-01-18,11.79,11.85,11.491,11.85,25000,9.19495221554209,9.24174586549396,8.96176385994862,9.24174586549396,32055.6315128847,0.13,1.0
2012-01-19,11.44,12.05,11.411,12.05,21400,8.92198925748953,9.39772469866686,8.89937232667946,9.39772469866686,27439.6205750293,0.0,1.0
2012-01-20,11.29,11.56,11.03,11.56,25200,8.80500513260986,9.01557655739327,8.6022326494851,9.01557655739327,32312.0765649878,0.0,1.0
2012-01-23,11.33,11.5,11.26,11.42,18600,8.83620089924444,8.9687829074414,8.78160830763392,8.90639137417224,23849.3898455862,0.0,1.0
2012-01-24,11.19,11.39,11.06,11.39,13600,8.72701571602341,8.88299454919631,8.62562947446103,8.88299454919631,17438.2635430093,0.0,1.0
2012-01-25,11.11,11.24,11.01,11.1,12500,8.66462418275425,8.76601042431664,8.58663476616781,8.65682524109561,16027.8157564423,0.0,1.0
2012-01-26,10.68,11.2,10.57,11.0,28900,8.32926969143253,8.73481465768206,8.24348133318744,8.57883582450916,37056.3100288947,0.0,1.0
2012-01-27,10.75,10.85,10.54,10.67,14900,8.38386228304305,8.46185169962949,8.22008450821151,8.32147074977389,19105.1563816793,0.0,1.0
2012-01-30,10.57,10.8499,10.5,10.75,6100,8.24348133318744,8.46177371021291,8.18888874157693,8.38386228304305,7821.57408914386,0.0,1.0
2012-01-31,10.45,10.66,10.251,10.62,20300,8.1498940332837,8.31367180811524,7.99469509427667,8.28247604148066,26029.1727884624,0.0,1.0
2012-02-01,10.94,11.16,10.59,10.59,15700,8.53204217455729,8.70361889104748,8.25907921650473,8.25907921650473,20130.9365900916,0.0,1.0
2012-02-02,10.57,11.03,10.57,10.94,8900,8.24348133318744,8.6022326494851,8.24348133318744,8.53204217455729,11411.804818587,0.0,1.0
2012-02-03,10.76,11.0,10.71,10.71,6200,8.39166122470169,8.57883582450916,8.35266651640847,8.35266651640847,7949.7966151954,0.0,1.0
2012-02-06,10.65,10.66,10.35,10.35,30200,8.3058728664566,8.31367180811524,8.07190461669726,8.07190461669726,38723.2028675647,0.0,1.0
2012-02-07,10.85,10.85,10.4001,10.45,10600,8.46185169962949,8.46185169962949,8.11097731440707,8.1498940332837,13591.5877614631,0.0,1.0
2012-02-08,10.76,10.8817,10.71,10.8,12400,8.39166122470169,8.4865743446874,8.35266651640847,8.42285699133627,15899.5932303908,0.0,1.0
2012-02-09,10.8,10.94,10.75,10.75,5800,8.42285699133627,8.53204217455729,8.38386228304305,8.38386228304305,7436.90651098925,0.0,1.0
2012-02-10,10.81,10.89,10.51,10.75,25200,8.43065593299491,8.49304746626407,8.19668768323557,8.38386228304305,32312.0765649878,0.0,1.0
2012-02-13,10.7,10.97,10.53,10.97,63800,8.34486757474982,8.55543899953323,8.21228556655286,8.55543899953323,81805.9716208817,0.0,1.0
2012-02-14,10.2,10.62,10.2,10.62,32100,7.95492049181759,8.28247604148066,7.95492049181759,8.28247604148066,41159.4308625439,0.0,1.0
2012-02-15,10.15,10.5,10.15,10.34,41600,7.91592578352436,8.18888874157693,7.91592578352436,8.06410567503861,53340.5708374401,0.0,1.0
2012-02-16,10.25,10.269,10.13,10.2,15000,7.99391520011081,8.00873318926224,7.90032790020707,7.95492049181759,19233.3789077308,0.0,1.0
2012-02-17,10.445,10.5,10.35,10.35,17300,8.14599456245438,8.18888874157693,8.07190461669726,8.07190461669726,22182.4970069162,0.0,1.0
2012-02-21,10.53,10.7,10.35,10.45,44900,8.21228556655286,8.34486757474982,8.07190461669726,8.1498940332837,57571.9141971409,0.0,1.0
2012-02-22,10.56,10.65,10.56,10.61,20800,8.2356823915288,8.3058728664566,8.2356823915288,8.27467709982202,26670.2854187201,0.0,1.0
2012-02-23,10.52,10.62,10.46,10.62,11500,8.20448662489422,8.28247604148066,8.15769297494235,8.28247604148066,14745.590495927,0.0,1.0
2012-02-24,10.53,10.62,10.5,10.62,10200,8.21228556655286,8.28247604148066,8.18888874157693,8.28247604148066,13078.697657257,0.0,1.0
2012-02-27,10.61,10.95,10.5099,10.6,17900,8.27467709982202,8.53984111621594,8.19660969381899,8.26687815816337,22951.8321632254,0.0,1.0
2012-02-28,10.49,10.59,10.3955,10.59,15700,8.18108979991828,8.25907921650473,8.10738980124409,8.25907921650473,20130.9365900916,0.0,1.0
2012-02-29,10.45,10.69,10.45,10.56,7900,8.1498940332837,8.33706863309118,8.1498940332837,8.2356823915288,10129.5795580716,0.0,1.0
2012-03-01,10.635,10.9,10.41,10.41,6100,8.29417445396863,8.50084640792272,8.11869826664913,8.11869826664913,7821.57408914386,0.0,1.0
2012-03-02,10.6,10.78,10.6,10.78,10100,8.26687815816337,8.40725910801898,8.26687815816337,8.40725910801898,12950.4751312054,0.0,1.0
2012-03-05,10.48,10.72,10.48,10.63,16000,8.17329085825964,8.36046545806711,8.17329085825964,8.29027498313931,20515.6041682462,0.0,1.0
2012-03-06,10.46,10.665,10.36,10.5,9200,8.15769297494235,8.31757127894456,8.0797035583559,8.18888874157693,11796.4723967416,0.0,1.0
2012-03-07,10.5,10.5482,10.35,10.54,5400,8.18888874157693,8.2264796403716,8.07190461669726,8.22008450821151,6924.01640678309,0.0,1.0
2012-03-08,10.55,10.73,10.46,10.66,7000,8.22788344987015,8.36826439972576,8.15769297494235,8.31367180811524,8975.57682360771,0.0,1.0
2012-03-09,10.485,10.58,10.44,10.58,10400,8.17719032908896,8.25128027484609,8.14209509162506,8.25128027484609,13335.14270936,0.0,1.0
2012-03-12,10.4,10.66,10.4,10.66,36800,8.11089932499048,8.31367180811524,8.11089932499048,8.31367180811524,47185.8895869663,0.0,1.0
2012-03-13,10.41,10.54,10.4,10.42,20300,8.11869826664913,8.22008450821151,8.11089932499048,8.12649720830777,26029.1727884624,0.0,1.0
2012-03-14,10.48,10.5499,10.4,10.5,17500,8.17329085825964,8.22780546045357,8.11089932499048,8.18888874157693,22438.9420590193,0.0,1.0
2012-03-15,10.5,10.5,10.4,10.46,10800,8.18888874157693,8.18888874157693,8.11089932499048,8.15769297494235,13848.0328135662,0.0,1.0
2012-03-16,10.35,10.49,10.35,10.49,16600,8.07190461669726,8.18108979991828,8.07190461669726,8.18108979991828,21284.9393245554,0.0,1.0
2012-03-19,10.45,10.49,10.35,10.36,30700,8.1498940332837,8.18108979991828,8.07190461669726,8.0797035583559,39364.3154978224,0.0,1.0
2012-03-20,10.47,10.5,10.41,10.43,18400,8.165491916601,8.18888874157693,8.11869826664913,8.13429614996642,23592.9447934831,0.0,1.0
2012-03-21,10.59,10.59,10.42,10.59,3500,8.25907921650473,8.25907921650473,8.12649720830777,8.25907921650473,4487.78841180386,0.0,1.0
2012-03-22,10.6,10.6199,10.47,10.54,13300,8.26687815816337,8.28239805206408,8.165491916601,8.22008450821151,17053.5959648547,0.0,1.0
2012-03-23,10.65,10.75,10.65,10.68,17500,8.3058728664566,8.38386228304305,8.3058728664566,8.32926969143253,22438.9420590193,0.0,1.0
2012-03-26,10.7,10.89,10.65,10.65,8400,8.34486757474982,8.49304746626407,8.3058728664566,8.3058728664566,10770.6921883293,0.0,1.0
2012-03-27,10.86,10.9,10.75,10.75,15800,8.46965064128814,8.50084640792272,8.38386228304305,8.38386228304305,20259.1591161431,0.0,1.0
2012-03-28,10.84,10.95,10.65,10.9,20400,8.45405275797085,8.53984111621594,8.3058728664566,8.50084640792272,26157.3953145139,0.0,1.0
2012-03-29,11.0,11.0,10.87,10.87,18900,8.57883582450916,8.57883582450916,8.47744958294678,8.47744958294678,24234.0574237408,0.0,1.0
2012-03-30,10.95,11.0,10.85,11.0,11400,8.53984111621594,8.57883582450916,8.46185169962949,8.57883582450916,14617.3679698754,0.0,1.0
2012-04-02,10.77,11.0,10.7,10.9,29300,8.39946016636033,8.57883582450916,8.34486757474982,8.50084640792272,37569.2001331009,0.0,1.0
2012-04-03,10.71,10.89,10.71,10.78,15700,8.35266651640847,8.49304746626407,8.35266651640847,8.40725910801898,20130.9365900916,0.0,1.0
2012-04-04,10.8332,10.9,10.785,10.79,8700,8.44874947764297,8.50084640792272,8.4111585788483,8.41505804967762,11155.3597664839,0.0,1.0
2012-04-05,10.78,10.86,10.78,10.84,7600,8.40725910801898,8.46965064128814,8.40725910801898,8.45405275797085,9744.91197991694,0.0,1.0
2012-04-09,10.89,10.9,10.7801,10.9,6700,8.49304746626407,8.50084640792272,8.40733709743557,8.50084640792272,8590.9092454531,0.0,1.0
2012-04-10,10.82,10.94,10.81,10.87,15500,8.43845487465356,8.53204217455729,8.43065593299491,8.47744958294678,19874.4915379885,0.0,1.0
2012-04-11,10.9,11.0,10.8,10.82,6600,8.6022326494851,8.6811522150767,8.52331308389349,8.53909699701181,8362.94517148476,0.13,1.0
2012-04-12,11.166,11.48,10.8,10.81,83400,8.81215869395877,9.05996612991641,8.52331308389349,8.53120504045265,105677.216257853,0.0,1.0
2012-04-13,11.152,11.29,11.09,11.19,8900,8.80110995477595,8.91001895529236,8.75217982410915,8.83109938970076,11277.3048524567,0.0,1.0
2012-04-16,11.18,11.31,11.07,11.31,20400,8.8232074331416,8.92580286841068,8.73639591099083,8.92580286841068,25849.1032573165,0.0,1.0
2012-04-17,11.289,11.32,11.2,11.29,6500,8.90922975963645,8.93369482496984,8.83899134625992,8.91001895529236,8236.23388100772,0.0,1.0
2012-04-18,11.03,11.25,11.02,11.21,19900,8.70482808475419,8.87845112905572,8.69693612819503,8.84688330281908,25215.5468049313,0.0,1.0
2012-04-19,11.1818,11.3,11.08,11.1,18500,8.82462798532224,8.91791091185152,8.74428786754999,8.76007178066831,23441.5887382528,0.0,1.0
2012-04-20,11.24,11.3599,10.88,11.3,18500,8.87055917249656,8.9651837316409,8.58644873636678,8.91791091185152,23441.5887382528,0.0,1.0
2012-04-23,11.256,11.28,10.88,11.07,9100,8.88318630299122,8.9021269987332,8.58644873636678,8.73639591099083,11530.7274334108,0.0,1.0
2012-04-24,11.21,11.28,11.2,11.21,16400,8.84688330281908,8.9021269987332,8.83899134625992,8.84688330281908,20780.6516382349,0.0,1.0
2012-04-25,11.3,11.35,11.2,11.35,3900,8.91791091185152,8.95737069464733,8.83899134625992,8.95737069464733,4941.74032860464,0.0,1.0
2012-04-26,11.47,11.5,11.3,11.35,25100,9.05207417335725,9.07575004303474,8.91791091185152,8.95737069464733,31804.5339097375,0.0,1.0
2012-04-27,11.84,11.88,11.47,11.47,38700,9.3440765660462,9.37564439228284,9.05207417335725,9.05207417335725,49037.2694146152,0.0,1.0
2012-04-30,11.69,11.91,11.6,11.91,16700,9.22569721765879,9.39932026196032,9.15466960862634,9.39932026196032,21160.785509666,0.0,1.0
2012-05-01,11.7,11.78,11.6,11.75,24000,9.23358917421795,9.29672482669123,9.15466960862634,9.27304895701375,30410.7097144901,0.0,1.0
2012-05-02,11.75,11.9299,11.74,11.77,23400,9.27304895701375,9.41502525551305,9.26515700045459,9.28883287013207,29650.4419716278,0.0,1.0
2012-05-03,11.65,11.74,11.5,11.74,15600,9.19412939142215,9.26515700045459,9.07575004303474,9.26515700045459,19766.9613144185,0.0,1.0
2012-05-04,11.07,11.73,11.0,11.73,31500,8.73639591099083,9.25726504389543,8.6811522150767,9.25726504389543,39914.0565002682,0.0,1.0
2012-05-07,11.11,11.21,11.0,11.15,12200,8.76796373722747,8.84688330281908,8.6811522150767,8.79953156346411,15458.7774381991,0.0,1.0
2012-05-08,11.0,11.2,10.95,11.19,21300,8.6811522150767,8.83899134625992,8.6416924322809,8.83109938970076,26989.5048716099,0.0,1.0
2012-05-09,10.96,11.0,10.85,11.0,14900,8.64958438884006,8.6811522150767,8.56277286668929,8.6811522150767,18879.9822810793,0.0,1.0
2012-05-10,10.92,10.97,10.78,10.96,14900,8.61801656260342,8.65747634539922,8.50752917077517,8.64958438884006,18879.9822810792,0.0,1.0
2012-05-11,10.89,11.03,10.7,11.0,9800,8.59434069292594,8.70482808475419,8.44439351830188,8.6811522150767,12417.7064667501,0.0,1.0
2012-05-14,10.75,10.909,10.74,10.8,7400,8.48385330109769,8.60933541038834,8.47596134453853,8.52331308389349,9376.6354953011,0.0,1.0
2012-05-15,10.56,10.76,10.56,10.76,10000,8.33390612647364,8.49174525765685,8.33390612647364,8.49174525765685,12671.1290477042,0.0,1.0
2012-05-16,10.51,10.65,10.47,10.54,11500,8.29444634367783,8.40493373550608,8.26287851744119,8.31812221335531,14571.7984048598,0.0,1.0
2012-05-17,10.22,10.54,10.22,10.54,29400,8.06557960346217,8.31812221335531,8.06557960346217,8.31812221335531,37253.1194002503,0.0,1.0
2012-05-18,10.09,10.33,10.05,10.21,19000,7.96298416819309,8.15239112561294,7.93141634195644,8.05768764690301,24075.1451906379,0.0,1.0
2012-05-21,10.18,10.28,10.041,10.14,11600,8.03401177722553,8.11293134281714,7.9243135810532,8.00244395098889,14698.5096953369,0.0,1.0
2012-05-22,10.25,10.31,10.15,10.31,7300,8.08925547313966,8.13660721249462,8.01033590754805,8.13660721249462,9249.92420482405,0.0,1.0
2012-05-23,10.0,10.07,9.85,10.07,29800,7.89195655916064,7.94720025507476,7.77357721077323,7.94720025507476,37759.9645621585,0.0,1.0
2012-05-24,10.07,10.16,9.9,10.0,7500,7.94720025507476,8.01822786410721,7.81303699356903,7.89195655916064,9503.34678577815,0.0,1.0
2012-05-25,10.08,10.159,10.07,10.07,4100,7.95509221163393,8.01743866845129,7.94720025507476,7.94720025507476,5195.16290955871,0.0,1.0
2012-05-29,10.2125,10.34,10.146,10.18,2800,8.0596606360428,8.1602830821721,8.00717912492439,8.03401177722553,3547.91613335718,0.0,1.0
2012-05-30,10.23,10.31,10.16,10.24,3400,8.07347156002134,8.13660721249462,8.01822786410721,8.0813635165805,4308.18387621942,0.0,1.0
2012-05-31,10.21,10.3,10.1722,10.18,3100,8.05768764690301,8.12871525593546,8.02785605110939,8.03401177722553,3928.0500047883,0.0,1.0
2012-06-01,10.06,10.26,9.91,10.16,9300,7.9393082985156,8.09714742969882,7.82092895012819,8.01822786410721,11784.1500143649,0.0,1.0
2012-06-04,10.07,10.14,10.01,10.05,2200,7.94720025507476,8.00244395098889,7.8998485157198,7.93141634195644,2787.64839049492,0.0,1.0
2012-06-05,10.2,10.38,9.81,10.0,8000,8.04979569034385,8.19185090840874,7.74200938453659,7.89195655916064,10136.9032381634,0.0,1.0
2012-06-06,10.425,10.69,10.3,10.3,7900,8.22736471292497,8.43650156174272,8.12871525593546,8.12871525593546,10010.1919476863,0.0,1.0
2012-06-07,10.17,10.46,10.02,10.38,14100,8.02611982066637,8.25498656088203,7.90774047227896,8.19185090840874,17866.2919572629,0.0,1.0
2012-06-08,10.13,10.33,10.13,10.24,3600,7.99455199442973,8.15239112561294,7.99455199442973,8.0813635165805,4561.60645717351,0.0,1.0
2012-06-11,10.17,10.2999,10.05,10.05,13500,8.02611982066637,8.12863633636987,7.93141634195644,7.93141634195644,17106.0242144007,0.0,1.0
2012-06-12,10.29,10.33,10.22,10.26,5400,8.1208232993763,8.15239112561294,8.06557960346217,8.09714742969882,6842.40968576026,0.0,1.0
2012-06-13,10.16,10.31,10.16,10.31,10600,8.01822786410721,8.13660721249462,8.01822786410721,8.13660721249462,13431.3967905664,0.0,1.0
2012-06-14,10.13,10.35,10.075,10.35,7300,7.99455199442973,8.16817503873126,7.95114623335434,8.16817503873126,9249.92420482406,0.0,1.0
2012-06-15,10.21,10.22,10.12,10.12,8000,8.05768764690301,8.06557960346217,7.98666003787057,7.98666003787057,10136.9032381634,0.0,1.0
2012-06-18,10.2636,10.2636,10.01,10.18,9600,8.09998853406011,8.09998853406011,7.8998485157198,8.03401177722553,12164.283885796,0.0,1.0
2012-06-19,10.21,10.32,10.02,10.32,16000,8.05768764690301,8.14449916905378,7.90774047227896,8.14449916905378,20273.8064763267,0.0,1.0
2012-06-20,10.29,10.99,10.16,10.99,19500,8.1208232993763,8.67326025851754,8.01822786410721,8.67326025851754,24708.7016430232,0.0,1.0
2012-06-21,10.27,10.44,10.18,10.35,7000,8.10503938625798,8.23920264776371,8.03401177722553,8.16817503873126,8869.79033339293,0.0,1.0
2012-06-22,10.21,10.27,10.14,10.24,5300,8.05768764690301,8.10503938625798,8.00244395098889,8.0813635165805,6715.69839528322,0.0,1.0
2012-06-25,10.13,10.25,10.05,10.2,9600,7.99455199442973,8.08925547313966,7.93141634195644,8.04979569034385,12164.283885796,0.0,1.0
2012-06-26,10.15,10.26,10.08,10.13,6000,8.01033590754805,8.09714742969882,7.95509221163393,7.99455199442973,7602.67742862251,0.0,1.0
2012-06-27,10.11,10.27,10.1,10.27,5600,7.97876808131141,8.10503938625798,7.97087612475225,8.10503938625798,7095.83226671434,0.0,1.0
2012-06-28,10.24,10.24,10.13,10.16,2700,8.0813635165805,8.0813635165805,7.99455199442973,8.01822786410721,3421.20484288013,0.0,1.0
2012-06-29,10.17,10.3,10.1,10.3,15300,8.02611982066637,8.12871525593546,7.97087612475225,8.12871525593546,19386.8274429874,0.0,1.0
2012-07-02,10.3,10.3,10.125,10.16,13500,8.12871525593546,8.12871525593546,7.99060601615015,8.01822786410721,17106.0242144007,0.0,1.0
2012-07-03,10.47,10.55,10.2899,10.3,8100,8.26287851744119,8.32601416991448,8.12074437981071,8.12871525593546,10263.6145286404,0.0,1.0
2012-07-05,10.21,10.6399,10.13,10.52,20500,8.05768764690301,8.39696285938133,7.99455199442973,8.30233830023699,25975.8145477936,0.0,1.0
2012-07-06,10.18,10.18,10.1,10.11,37100,8.03401177722553,8.03401177722553,7.97087612475225,7.97876808131141,47009.8887669826,0.0,1.0
2012-07-09,10.1,10.1499,10.02,10.07,23500,7.97087612475225,8.01025698798246,7.90774047227896,7.94720025507476,29777.1532621048,0.0,1.0
2012-07-10,9.95,10.19,9.9,10.1,28900,7.85249677636484,8.04190373378469,7.81303699356903,7.97087612475225,36619.5629478651,0.0,1.0
2012-07-11,9.91,10.0499,9.89,9.95,20000,7.82092895012819,7.93133742239085,7.80514503700987,7.85249677636484,25342.2580954084,0.0,1.0
2012-07-12,10.05,10.07,9.9,9.93,2700,7.93141634195644,7.94720025507476,7.81303699356903,7.83671286324652,3421.20484288013,0.0,1.0
2012-07-13,10.05,10.19,9.98,9.98,11400,7.93141634195644,8.04190373378469,7.87617264604232,7.87617264604232,14445.0871143828,0.0,1.0
2012-07-16,10.17,10.18,10.05,10.07,5600,8.02611982066637,8.03401177722553,7.93141634195644,7.94720025507476,7095.83226671435,0.0,1.0
2012-07-17,9.95,10.2218,9.82,10.17,38600,7.85249677636484,8.06700015564282,7.74990134109575,8.02611982066637,48910.5581241382,0.0,1.0
2012-07-18,9.7382,9.9799,9.72,9.91,34300,7.7879405717109,7.98123555807209,7.77338546723522,7.92533436011327,42889.4207556364,0.13,1.0
2012-07-19,9.86,9.89,9.7,9.71,20600,7.88534780935589,7.90933973981032,7.75739084693226,7.76538815708374,25758.6608619857,0.0,1.0
2012-07-20,9.98,9.98,9.89,9.97,10100,7.98131553117361,7.98131553117361,7.90933973981032,7.97331822102213,12629.2463449541,0.0,1.0
2012-07-23,9.91,9.96,9.78,9.78,16900,7.92533436011327,7.96532091087065,7.82136932814407,7.82136932814407,21132.1052702698,0.0,1.0
2012-07-24,9.52,9.8893,9.47,9.84,19400,7.61343926420568,7.90877992809971,7.5734527134483,7.86935318905293,24258.1563457535,0.0,1.0
2012-07-25,9.26,9.49,9.15,9.47,18700,7.40550920026729,7.58944733375125,7.31753878860105,7.5734527134483,23382.8620446181,0.0,1.0
2012-07-26,9.27,9.3399,9.25,9.26,31300,7.41350651041877,7.46940770837759,7.39751189011582,7.40550920026729,39138.1594650559,0.0,1.0
2012-07-27,9.3,9.32,9.2,9.26,14900,7.4374984408732,7.45349306117615,7.35752533935843,7.40550920026729,18631.2644098828,0.0,1.0
2012-07-30,9.126,9.32,9.1,9.3,40500,7.29834524423751,7.45349306117615,7.27755223784367,7.4374984408732,50642.0274228359,0.0,1.0
2012-07-31,9.12,9.23,9.12,9.23,25400,7.29354685814662,7.38151726981286,7.29354685814662,7.38151726981286,31760.6789269144,0.0,1.0
2012-08-01,9.0,9.18,8.95,9.17,28900,7.1975791363289,7.34153071905548,7.15759258557152,7.333533408904,36137.1504325916,0.0,1.0
2012-08-02,9.08,9.08,8.95,8.95,27800,7.26155761754072,7.26155761754072,7.15759258557152,7.15759258557152,34761.6879593787,0.0,1.0
2012-08-03,9.12,9.14,9.0,9.08,17700,7.29354685814662,7.30954147844958,7.1975791363289,7.26155761754072,22132.4416144246,0.0,1.0
2012-08-06,9.23,9.37,9.1,9.1,19400,7.38151726981286,7.49347961193353,7.27755223784367,7.27755223784367,24258.1563457535,0.0,1.0
2012-08-07,9.21,9.31,9.16,9.23,12900,7.36552264950991,7.44549575102468,7.32553609875253,7.38151726981286,16130.4235494959,0.0,1.0
2012-08-08,9.36,9.4699,9.22,9.22,9300,7.48548230178206,7.57337274034679,7.37351995966139,7.37351995966139,11628.9100007994,0.0,1.0
2012-08-09,9.56,9.62,9.32,9.32,6300,7.64542850481159,7.69341236572045,7.45349306117615,7.45349306117615,7877.64871021892,0.0,1.0
2012-08-10,9.34,9.4595,9.3,9.43,15200,7.46948768147911,7.56505553778925,7.4374984408732,7.54146347284239,19006.3905389409,0.0,1.0
2012-08-13,9.4401,9.51,9.419,9.43,7800,7.54954075609539,7.60544195405421,7.53266643167577,7.54146347284239,9753.27935550914,0.0,1.0
2012-08-14,9.64,9.73,9.52,9.52,17900,7.7094069860234,7.78138277738669,7.61343926420568,7.61343926420568,22382.5257004633,0.0,1.0
2012-08-15,9.77,9.79,9.71,9.79,10200,7.8133720179926,7.82936663829555,7.76538815708374,7.82936663829555,12754.2883879735,0.0,1.0
2012-08-16,9.76,9.76,9.58,9.75,15000,7.80537470784112,7.80537470784112,7.66142312511454,7.79737739768964,18756.3064529022,0.0,1.0
2012-08-17,9.83,9.86,9.57,9.81,18100,7.86135587890146,7.88534780935589,7.65342581496307,7.8453612585985,22632.609786502,0.0,1.0
2012-08-20,9.83,9.96,9.82,9.85,12400,7.86135587890146,7.96532091087065,7.85335856874998,7.87735049920441,15505.2133343991,0.0,1.0
2012-08-21,9.775,9.97,9.75,9.86,17000,7.81737067306834,7.97331822102213,7.79737739768964,7.88534780935589,21257.1473132891,0.0,1.0
2012-08-22,9.75,9.82,9.67,9.79,20000,7.79737739768964,7.85335856874998,7.73339891647783,7.82936663829555,25008.4086038696,0.0,1.0
2012-08-23,9.56,9.75,9.55,9.75,13200,7.64542850481159,7.79737739768964,7.63743119466011,7.79737739768964,16505.5496785539,0.0,1.0
2012-08-24,9.5,9.8282,9.5,9.51,7100,7.59744464390273,7.85991636307419,7.59744464390273,7.60544195405421,8877.98505437371,0.0,1.0
2012-08-27,9.5,9.6,9.5,9.51,19600,7.59744464390273,7.6774177454175,7.59744464390273,7.60544195405421,24508.2404317922,0.0,1.0
2012-08-28,9.58,9.63,9.5,9.63,8200,7.66142312511454,7.70140967587193,7.59744464390273,7.70140967587193,10253.4475275865,0.0,1.0
2012-08-29,9.7,9.7399,9.58,9.68,8400,7.75739084693226,7.78930011443665,7.66142312511454,7.74139622662931,10503.5316136252,0.0,1.0
2012-08-30,9.7,9.75,9.601,9.74,11300,7.75739084693226,7.79737739768964,7.67821747643264,7.78938008753817,14129.7508611863,0.0,1.0
2012-08-31,9.78,9.8492,9.621,9.77,9900,7.82136932814407,7.87671071439229,7.6942120967356,7.8133720179926,12379.1622589155,0.0,1.0
2012-09-04,9.88,9.98,9.8,9.86,11300,7.90134242965884,7.98131553117361,7.83736394844703,7.88534780935589,14129.7508611863,0.0,1.0
2012-09-05,9.88,10.06,9.83,10.06,15600,7.90134242965884,8.04529401238542,7.86135587890146,8.04529401238542,19506.5587110183,0.0,1.0
2012-09-06,9.9312,10.0,9.91,9.98,4300,7.9422886576344,7.99731015147656,7.92533436011327,7.98131553117361,5376.80784983196,0.0,1.0
2012-09-07,10.0001,10.03,9.94,9.94,13400,7.99739012457807,8.02130208193099,7.9493262905677,7.9493262905677,16755.6337645926,0.0,1.0
2012-09-10,10.0748,10.09,10.0226,10.09,7300,8.0571300314096,8.06928594283985,8.0153840724189,8.06928594283985,9128.06914041241,0.0,1.0
2012-09-11,10.08,10.09,10.05,10.09,15900,8.06128863268837,8.06928594283985,8.03729670223394,8.06928594283985,19881.6848400763,0.0,1.0
2012-09-12,9.99,10.12,9.91,10.09,16500,7.98931284132508,8.09327787329428,7.92533436011327,8.06928594283985,20631.9370981924,0.0,1.0
2012-09-13,10.1,10.1,9.8,9.88,19800,8.07728325299132,8.07728325299132,7.83736394844703,7.90134242965884,24758.3245178309,0.0,1.0
2012-09-14,10.13,10.18,10.082,10.15,21800,8.10127518344575,8.14126173420314,8.06288809471867,8.11726980374871,27259.1653782179,0.0,1.0
2012-09-17,10.12,10.14,10.0301,10.13,4900,8.09327787329428,8.10927249359723,8.0213820550325,8.10127518344575,6127.06010794805,0.0,1.0
2012-09-18,10.13,10.18,10.12,10.12,13300,8.10127518344575,8.14126173420314,8.09327787329428,8.09327787329428,16630.5917215733,0.0,1.0
2012-09-19,10.22,10.38,10.15,10.31,15400,8.17325097480904,8.30120793723267,8.11726980374871,8.24522676617233,19256.4746249796,0.0,1.0
2012-09-20,10.18,10.201,10.06,10.13,10100,8.14126173420314,8.15805608552124,8.04529401238542,8.10127518344575,12629.2463449541,0.0,1.0
2012-09-21,10.1,10.22,9.989,10.2,18500,8.07728325299132,8.17325097480904,7.98851311030993,8.15725635450609,23132.7779585794,0.0,1.0
2012-09-24,9.95,10.11,9.95,10.1,10300,7.95732360071918,8.0852805631428,7.95732360071918,8.07728325299132,12879.3304309928,0.0,1.0
2012-09-25,10.15,10.22,9.9,10.02,20700,8.11726980374871,8.17325097480904,7.91733704996179,8.01330477177951,25883.702905005,0.0,1.0
2012-09-26,10.12,10.15,9.92,10.06,8600,8.09327787329428,8.11726980374871,7.93333167026475,8.04529401238542,10753.6156996639,0.0,1.0
2012-09-27,10.12,10.21,10.06,10.18,6900,8.09327787329428,8.16525366465757,8.04529401238542,8.14126173420314,8627.90096833501,0.0,1.0
2012-09-28,10.23,10.23,10.06,10.09,10800,8.18124828496052,8.18124828496052,8.04529401238542,8.06928594283985,13504.5406460896,0.0,1.0
2012-10-01,10.15,10.3183,10.15,10.31,12400,8.11726980374871,8.25186453359806,8.11726980374871,8.24522676617233,15505.2133343991,0.0,1.0
2012-10-02,10.27,10.32,10.15,10.27,11500,8.21323752556643,8.25322407632381,8.11726980374871,8.21323752556643,14379.834947225,0.0,1.0
2012-10-03,10.27,10.27,10.1,10.25,10400,8.21323752556643,8.21323752556643,8.07728325299132,8.19724290526347,13004.3724740122,0.0,1.0
2012-10-04,10.3,10.38,10.25,10.26,13800,8.23722945602086,8.30120793723267,8.19724290526347,8.20524021541495,17255.80193667,0.0,1.0
2012-10-05,10.4199,10.43,10.29,10.39,25200,8.33311720473706,8.34119448799005,8.22923214586938,8.30920524738415,31510.5948408757,0.0,1.0
2012-10-08,10.47,10.51,10.41,10.51,21500,8.37318372859596,8.40517296920186,8.3251998676871,8.40517296920186,26884.0392491598,0.0,1.0
2012-10-09,10.55,10.55,10.45,10.45,10800,8.43716220980777,8.43716220980777,8.357189108293,8.357189108293,13504.5406460896,0.0,1.0
2012-10-10,10.7,10.85,10.51,10.58,22500,8.55712186207992,8.67708151435207,8.40517296920186,8.4611541402622,28134.4596793533,0.0,1.0
2012-10-11,10.7,10.8,10.5,10.5,15900,8.55712186207992,8.63709496359468,8.39717565905039,8.39717565905039,19881.6848400763,0.0,1.0
2012-10-12,10.7,10.94,10.68,10.88,8800,8.55712186207992,8.74905730571535,8.54112724177696,8.7010734448065,11003.6997857026,0.0,1.0
2012-10-15,10.82,10.84,10.7,10.75,33500,8.65308958389764,8.66908420420059,8.55712186207992,8.5971084128373,41889.0844114815,0.0,1.0
2012-10-16,10.88,10.88,10.7,10.8,24300,8.7010734448065,8.7010734448065,8.55712186207992,8.63709496359468,30385.2164537015,0.0,1.0
2012-10-17,10.62,10.69,10.6,10.65,12200,8.5971084128373,8.65377485246994,8.58091800151369,8.62139402982272,15070.6486155896,0.13,1.0
2012-10-18,10.65,10.8,10.63,10.7,9700,8.62139402982272,8.7428221147498,8.60520361849911,8.66187005813174,11982.4009484606,0.0,1.0
2012-10-19,10.59,10.78,10.59,10.7,16900,8.57282279585188,8.72663170342619,8.57282279585188,8.66187005813174,20876.5542297921,0.0,1.0
2012-10-22,10.65,10.74,10.64,10.68,15600,8.62139402982272,8.69425088077897,8.61329882416091,8.64567964680813,19270.665442885,0.0,1.0
2012-10-23,10.38,10.63,10.31,10.63,14300,8.40282347695397,8.60520361849911,8.34615703732134,8.60520361849911,17664.776655978,0.0,1.0
2012-10-24,10.52,10.58,10.38,10.39,9100,8.51615635621925,8.56472759019008,8.40282347695397,8.41091868261578,11241.2215083496,0.0,1.0
2012-10-25,10.43,10.54,10.43,10.52,8400,8.443299505263,8.53234676754286,8.443299505263,8.51615635621925,10376.5121615535,0.0,1.0
2012-10-26,10.5172,10.5399,10.38,10.38,8400,8.51388969863394,8.53226581548624,8.40282347695397,8.40282347695397,10376.5121615535,0.0,1.0
2012-10-31,10.73,10.75,10.47,10.5,13200,8.68615567511716,8.70234608644077,8.47568032791022,8.49996594489564,16305.9476824412,0.0,1.0
2012-11-01,10.71,10.77,10.66,10.74,12600,8.66996526379355,8.71853649776438,8.62948923548452,8.69425088077897,15564.7682423302,0.0,1.0
2012-11-02,10.7011,10.71,10.56,10.62,8900,8.66276053075454,8.66996526379355,8.54853717886647,8.5971084128373,10994.1616949793,0.0,1.0
2012-11-05,10.7,10.75,10.68,10.68,8100,8.66187005813174,8.70234608644077,8.64567964680813,8.64567964680813,10005.922441498,0.0,1.0
2012-11-06,10.7,10.75,10.68,10.74,4100,8.66187005813174,8.70234608644077,8.64567964680813,8.69425088077897,5064.72617409158,0.0,1.0
2012-11-07,10.6525,10.75,10.55,10.69,18300,8.62341783123817,8.70234608644077,8.54044197320466,8.65377485246994,22605.9729233844,0.0,1.0
2012-11-08,10.6444,10.75,10.6,10.75,10000,8.61686071465211,8.70234608644077,8.58091800151369,8.70234608644077,12352.990668516,0.0,1.0
2012-11-09,10.57,10.64,10.5357,10.55,6600,8.55663238452827,8.61329882416091,8.52886582910828,8.54044197320466,8152.9738412206,0.0,1.0
2012-11-12,10.53,10.63,10.37,10.61,16900,8.52425156188105,8.60520361849911,8.39472827129217,8.5890132071755,20876.5542297921,0.0,1.0
2012-11-13,9.85,10.7302,9.67,10.57,64700,7.97377757687829,8.6863175792304,7.82806387496579,8.55663238452827,79923.8496252988,0.0,1.0
2012-11-14,9.37,9.73,9.37,9.64,38600,7.58520770511163,7.87663510893662,7.58520770511163,7.80377825798038,47682.5439804719,0.0,1.0
2012-11-15,9.8199,9.8199,9.26,9.28,18100,7.94941100783625,7.94941100783625,7.49616044283177,7.51235085415538,22358.9131100141,0.0,1.0
2012-11-16,9.62,9.91,9.61,9.9,17700,7.78758784665676,8.02234881084912,7.77949264099496,8.01425360518732,21864.7934832734,0.0,1.0
2012-11-19,9.99,10.0488,9.72,9.82,20000,8.08711045614356,8.13471026543498,7.86853990327482,7.94949195989287,24705.9813370321,0.0,1.0
2012-11-20,10.06,10.11,9.99,10.09,6700,8.1437768957762,8.18425292408523,8.08711045614356,8.16806251276162,8276.50374790575,0.0,1.0
2012-11-21,9.99,10.08,9.96,10.01,5300,8.08711045614356,8.15996730709981,8.06282483915815,8.10330086746717,6547.08505431351,0.0,1.0
2012-11-23,9.99,10.0599,9.96,9.97,5500,8.08711045614356,8.14369594371958,8.06282483915815,8.07092004481995,6794.14486768383,0.0,1.0
2012-11-26,10.0285,10.04,9.97,10.0,8100,8.11827699794151,8.12758648445259,8.07092004481995,8.09520566180537,10005.922441498,0.0,1.0
2012-11-27,10.013,10.05,9.97,10.05,3200,8.10572942916571,8.1356816901144,8.07092004481995,8.1356816901144,3952.95701392514,0.0,1.0
2012-11-28,9.94,10.0,9.94,9.95,4300,8.04663442783454,8.09520566180537,8.04663442783454,8.05472963349634,5311.7859874619,0.0,1.0
2012-11-29,9.9,9.93,9.85,9.93,9200,8.01425360518732,8.03853922217273,7.97377757687829,8.03853922217273,11364.7514150348,0.0,1.0
2012-11-30,10.0,10.0201,9.86,9.86,20200,8.09520566180537,8.1114770251856,7.98187278254009,7.98187278254009,24953.0411504024,0.0,1.0
2012-12-03,9.81,10.2,9.81,10.05,14800,7.94139675423107,8.25710977504148,7.94139675423107,8.1356816901144,18282.4261894037,0.0,1.0
2012-12-04,9.98,10.0,9.84,9.97,13300,8.07901525048176,8.09520566180537,7.96568237121648,8.07092004481995,16429.4775891263,0.0,1.0
2012-12-05,9.85,9.985,9.81,9.94,4700,7.97377757687829,8.08306285331266,7.94139675423107,8.04663442783454,5805.90561420254,0.0,1.0
2012-12-06,9.81,9.94,9.81,9.81,4000,7.94139675423107,8.04663442783454,7.94139675423107,7.94139675423107,4941.19626740642,0.0,1.0
2012-12-07,9.8699,9.92,9.84,9.84,12200,7.98988703614528,8.03044401651093,7.96568237121648,7.96568237121648,15070.6486155896,0.0,1.0
2012-12-10,10.073,10.11,9.87,10.0,47800,8.15430066313655,8.18425292408523,7.9899679882019,8.09520566180537,59047.2953955067,0.0,1.0
2012-12-11,10.04,10.1,10.02,10.1,20400,8.12758648445259,8.17615771842342,8.11139607312898,8.17615771842342,25200.1009637727,0.0,1.0
2012-12-12,10.0674,10.1,9.95,10.05,20400,8.14976734796594,8.17615771842342,8.05472963349634,8.1356816901144,25200.1009637727,0.0,1.0
2012-12-13,10.13,10.1501,10.073,10.11,42200,8.20044333540884,8.21671469878907,8.15430066313655,8.18425292408523,52129.6206211377,0.0,1.0
2012-12-14,10.06,10.18,9.83,9.94,21800,8.54853717886647,8.6505078012784,8.35309348591028,8.44656655645454,25654.4477038913,0.5,1.0
2012-12-17,10.17,10.2,10.07,10.07,3800,8.64201024941073,8.66750290501372,8.55703473073413,8.55703473073413,4471.87620526545,0.0,1.0
2012-12-18,10.09,10.2,9.84,10.01,15900,8.57402983446945,8.66750290501372,8.36159103777794,8.50604941952817,18711.2714904528,0.0,1.0
2012-12-19,9.88,10.0375,9.79,10.0,20400,8.39558124524858,8.52941768716423,8.31910327843964,8.49755186766051,24006.9143651093,0.0,1.0
2012-12-20,10.0,10.04,9.962,10.03,9800,8.49755186766051,8.53154207513115,8.4652611705634,8.52304452326349,11532.7333714741,0.0,1.0
2012-12-21,9.9,10.0,9.826,10.0,16500,8.4125763489839,8.49755186766051,8.34969446516321,8.49755186766051,19417.3572070737,0.0,1.0
2012-12-24,9.95,9.99,9.84,9.84,6200,8.4550641083222,8.48905431579285,8.36159103777794,8.36159103777794,7296.2190717489,0.0,1.0
2012-12-26,9.9399,9.95,9.88,9.89,4600,8.44648158093587,8.4550641083222,8.39558124524858,8.40407879711624,5413.3238274266,0.0,1.0
2012-12-27,10.06,10.06,9.95,9.95,15300,8.54853717886647,8.54853717886647,8.4550641083222,8.4550641083222,18005.1857738319,0.0,1.0
2012-12-28,10.03,10.1,9.97,10.1,13900,8.52304452326349,8.58252738633711,8.47205921205753,8.58252738633711,16357.6524350499,0.0,1.0
2012-12-31,10.12,10.15,9.97,10.11,22400,8.59952249007243,8.62501514567541,8.47205921205753,8.59102493820477,26360.5334205121,0.0,1.0
2013-01-02,10.28,10.43,10.21,10.21,25400,8.735483319955,8.86294659796991,8.67600045688138,8.67600045688138,29890.9620036164,0.0,1.0
2013-01-03,10.5794,10.63,10.3,10.34,20800,8.98990002287276,9.03289763532312,8.75247842369032,8.78646863116096,24477.6381761898,0.0,1.0
2013-01-04,10.71,10.75,10.48,10.48,28800,9.1008780502644,9.13486825773504,8.90543435730821,8.90543435730821,33892.1143978013,0.0,1.0
2013-01-07,10.86,10.86,10.71,10.71,16800,9.22834132827931,9.22834132827931,9.1008780502644,9.1008780502644,19770.4000653841,0.0,1.0
2013-01-08,10.9,10.9,10.79,10.79,10300,9.26233153574995,9.26233153574995,9.16885846520569,9.16885846520569,12121.1381353248,0.0,1.0
2013-01-09,11.05,11.05,10.87,10.94,12300,9.38979481376486,9.38979481376486,9.23683888014697,9.29632174322059,14474.7571907276,0.0,1.0
2013-01-10,11.04,11.07,10.94,10.96,15900,9.3812972618972,9.40678991750018,9.29632174322059,9.31331684695592,18711.2714904528,0.0,1.0
2013-01-11,11.04,11.1482,10.9401,11.04,15500,9.3812972618972,9.47324077310529,9.29640671873927,9.3812972618972,18240.5476793722,0.0,1.0
2013-01-14,11.0,11.24,10.94,10.96,20600,9.34730705442656,9.55124829925041,9.29632174322059,9.31331684695592,24242.2762706495,0.0,1.0
2013-01-15,11.16,11.1952,11.0,11.06,25300,9.48326788430913,9.51317926688329,9.34730705442656,9.39829236563252,29773.2810508463,0.0,1.0
2013-01-16,11.09,11.21,11.0167,11.12,33400,9.53425319551509,9.6374191453313,9.47123599450235,9.56004468296914,38850.0276219053,0.13,1.0
2013-01-17,11.06,11.2,11.06,11.18,11800,9.50846170806104,9.62882198284662,9.50846170806104,9.61162765787725,13725.4588604336,0.0,1.0
2013-01-18,11.03,11.08,10.93,11.0,10800,9.48267022060698,9.5256560330304,9.39669859576014,9.45687873315293,12562.2843807358,0.0,1.0
2013-01-22,10.94,11.05,10.9,11.0,22900,9.40529575824482,9.49986454557635,9.37090710830608,9.45687873315293,26636.6955850788,0.0,1.0
2013-01-23,10.95,11.0,10.87,11.0,20100,9.41389292072951,9.45687873315293,9.34511562085203,9.45687873315293,23379.807041925,0.0,1.0
2013-01-24,11.01,11.03,10.92,10.96,20700,9.46547589563761,9.48267022060698,9.38810143327545,9.42249008321419,24077.7117297437,0.0,1.0
2013-01-25,10.9,11.0,10.88,10.97,19000,9.37090710830608,9.45687873315293,9.35371278333672,9.43108724569888,22100.3151142575,0.0,1.0
2013-01-28,10.84,10.92,10.78,10.92,10400,9.31932413339798,9.38810143327545,9.26774115848987,9.38810143327545,12097.0145888567,0.0,1.0
2013-01-29,10.99,11.02,10.83,10.92,14200,9.44828157066824,9.4740730581223,9.31072697091329,9.38810143327545,16517.0776117082,0.0,1.0
2013-01-30,10.95,11.08,10.95,11.03,18000,9.41389292072951,9.5256560330304,9.41389292072951,9.48267022060698,20937.1406345597,0.0,1.0
2013-01-31,10.97,11.05,10.8906,11.03,16700,9.43108724569888,9.49986454557635,9.36282577557048,9.48267022060698,19425.0138109526,0.0,1.0
2013-02-01,10.94,11.05,10.93,11.0,17200,9.40529575824482,9.49986454557635,9.39669859576014,9.45687873315293,20006.6010508015,0.0,1.0
2013-02-04,11.16,11.25,10.97,10.97,42900,9.59443333290788,9.67180779527004,9.43108724569888,9.43108724569888,49900.1851790341,0.0,1.0
2013-02-05,11.1,11.3,11.028,11.1,35100,9.54285035799977,9.71479360769346,9.48095078811004,9.54285035799977,40827.4242373915,0.0,1.0
2013-02-06,11.3,11.31,11.07,11.07,29300,9.71479360769346,9.72339077017815,9.51705887054572,9.51705887054572,34081.0122551445,0.0,1.0
2013-02-07,11.64,11.649,11.3048,11.36,31100,10.0070971321727,10.014834578409,9.71892024568611,9.76637658260157,36174.7263186006,0.0,1.0
2013-02-08,11.74,11.8735,11.63,11.68,22600,10.0930687570196,10.2078408761901,9.99849996968805,10.0414857821115,26287.7432411694,0.0,1.0
2013-02-11,11.8,11.98,11.76,11.81,29200,10.1446517319277,10.299400656652,10.1102630819889,10.1532488944124,33964.6948071746,0.0,1.0
2013-02-12,11.49,11.96,11.25,11.83,92000,9.87813969490247,10.2822063316826,9.67180779527004,10.1704432193817,107012.052132194,0.0,1.0
2013-02-13,11.49,11.5,11.05,11.25,34300,9.87813969490247,9.88673685738715,9.49986454557635,9.67180779527004,39896.8846536333,0.0,1.0
2013-02-14,11.51,11.53,11.2818,11.42,22000,9.89533401987184,9.91252834484121,9.69914677197134,9.81795955750968,25589.8385533508,0.0,1.0
2013-02-15,11.48,11.51,11.36,11.51,18500,9.86954253241778,9.89533401987184,9.76637658260157,9.89533401987184,21518.7278744086,0.0,1.0
2013-02-19,10.89,11.55,10.86,11.55,107400,9.3623099458214,9.92972266981057,9.33651845836735,9.92972266981057,124924.93911954,0.0,1.0
2013-02-20,11.03,11.03,10.8101,10.89,29000,9.48267022060698,9.48267022060698,9.29361861756877,9.3623099458214,33732.0599112351,0.0,1.0
2013-02-21,10.94,10.95,10.9,10.9,14400,9.40529575824482,9.41389292072951,9.37090710830608,9.37090710830608,16749.7125076478,0.0,1.0
2013-02-22,10.99,11.06,10.92,10.98,10600,9.44828157066824,9.50846170806104,9.38810143327545,9.43968440818356,12329.6494847963,0.0,1.0
2013-02-25,10.95,11.05,10.95,11.05,20900,9.41389292072951,9.49986454557635,9.41389292072951,9.49986454557635,24310.3466256832,0.0,1.0
2013-02-26,10.91,11.08,10.86,10.98,30800,9.37950427079077,9.5256560330304,9.33651845836735,9.43968440818356,35825.7739746911,0.0,1.0
2013-02-27,10.92,11.01,10.89,10.89,24200,9.38810143327545,9.46547589563761,9.3623099458214,9.3623099458214,28148.8224086859,0.0,1.0
2013-02-28,10.882,11.02,10.88,10.94,7500,9.35543221583365,9.4740730581223,9.35371278333672,9.40529575824482,8723.80859773323,0.0,1.0
2013-03-01,10.88,10.98,10.84,10.84,19300,9.35371278333672,9.43968440818356,9.31932413339798,9.31932413339798,22449.2674581668,0.0,1.0
2013-03-04,10.94,10.98,10.81,10.94,20800,9.40529575824482,9.43968440818356,9.29353264594392,9.40529575824482,24194.0291777135,0.0,1.0
2013-03-05,10.85,10.98,10.8416,10.93,19400,9.32792129588266,9.43968440818356,9.32069967939553,9.39669859576014,22565.5849061366,0.0,1.0
2013-03-06,10.97,11.0,10.82,10.82,5800,9.43108724569888,9.45687873315293,9.30212980842861,9.30212980842861,6746.41198224702,0.0,1.0
2013-03-07,11.03,11.09,10.9101,10.97,8000,9.48267022060698,9.53425319551509,9.37959024241562,9.43108724569888,9305.39583758211,0.0,1.0
2013-03-08,11.01,11.12,11.01,11.05,13700,9.46547589563761,9.56004468296914,9.46547589563761,9.49986454557635,15935.4903718594,0.0,1.0
2013-03-11,11.0,11.16,10.92,11.09,17500,9.45687873315293,9.59443333290788,9.38810143327545,9.53425319551509,20355.5533947109,0.0,1.0
2013-03-12,11.06,11.13,10.91,11.04,7200,9.50846170806104,9.56864184545383,9.37950427079077,9.49126738309167,8374.85625382389,0.0,1.0
2013-03-13,10.91,11.15,10.91,11.15,10200,9.37950427079077,9.5858361704232,9.37950427079077,9.5858361704232,11864.3796929172,0.0,1.0
2013-03-14,10.83,11.01,10.81,11.01,8700,9.31072697091329,9.46547589563761,9.29353264594392,9.46547589563761,10119.6179733705,0.0,1.0
2013-03-15,10.54,10.94,10.431,10.86,31300,9.06140925885744,9.40529575824482,8.96770018777438,9.33651845836735,36407.36121454,0.0,1.0
2013-03-18,10.59,10.6,10.41,10.55,25000,9.10439507128086,9.11299223376555,8.94964614655654,9.07000642134213,29079.3619924441,0.0,1.0
2013-03-19,10.8,10.86,10.551,10.65,17900,9.28493548345924,9.33651845836735,9.0708661375906,9.15597804618897,20820.82318659,0.0,1.0
2013-03-20,10.7,10.78,10.61,10.75,14200,9.19896385861239,9.26774115848987,9.12158939625023,9.24194967103582,16517.0776117082,0.0,1.0
2013-03-21,10.6,10.65,10.5,10.5,14800,9.11299223376555,9.15597804618897,9.0270206089187,9.0270206089187,17214.9822995269,0.0,1.0
2013-03-22,10.44,10.675,10.22,10.22,18100,8.9754376340106,9.17747095240068,8.78630005934754,8.78630005934754,21053.4580825295,0.0,1.0
2013-03-25,9.91,10.19,9.75,10.18,91700,8.51978802232232,8.76050857189349,8.38223342256737,8.7519114094088,106663.099788285,0.0,1.0
2013-03-26,10.04,10.05,9.75,9.75,34600,8.63155113462322,8.6401482971079,8.38223342256737,8.38223342256737,40245.8369975426,0.0,1.0
2013-03-27,10.12,10.13,9.67,9.99,36700,8.70032843450069,8.70892559698538,8.31345612268989,8.5885653221998,42688.5034049079,0.0,1.0
2013-03-28,9.95,10.073,9.8158,10.05,28300,8.55417667226106,8.65992177082268,8.43880275171659,8.6401482971079,32917.8377754467,0.0,1.0
2013-04-01,9.89,9.93,9.8,9.86,25500,8.50259369735295,8.53698234729169,8.42521923499079,8.4768022098989,29660.949232293,0.0,1.0
2013-04-02,9.84,9.9,9.82,9.9,17200,8.45960788492953,8.51119085983764,8.44241355996016,8.51119085983764,20006.6010508015,0.0,1.0
2013-04-03,9.75,9.88,9.75,9.839,16500,8.38223342256737,8.49399653486827,8.38223342256737,8.45874816868106,19192.3789150131,0.0,1.0
2013-04-04,9.78,9.89,9.6036,9.69,25100,8.40802491002142,8.50259369735295,8.25637096379159,8.33065044765926,29195.6794404139,0.0,1.0
2013-04-05,9.86,9.98,9.69,9.79,28100,8.4768022098989,8.57996815971511,8.33065044765926,8.41662207250611,32685.2028795071,0.0,1.0
2013-04-08,9.94,9.99,9.788,9.83,6700,8.54557950977637,8.5885653221998,8.41490264000917,8.45101072244484,7793.26901397502,0.0,1.0
2013-04-09,9.96,10.0,9.8,9.99,19500,8.56277383474574,8.59716248468448,8.42521923499079,8.5885653221998,22681.9023541064,0.0,1.0
2013-04-10,9.9,9.99,9.76,9.97,18400,8.51119085983764,8.5885653221998,8.39083058505205,8.57137099723043,21402.4104264388,0.0,1.0
2013-04-11,9.91,9.96,9.801,9.87,10200,8.51978802232232,8.56277383474574,8.42607895123926,8.48539937238358,11864.3796929172,0.0,1.0
2013-04-12,9.74,9.91,9.7,9.91,12800,8.37363626008268,8.51978802232232,8.33924761014395,8.51978802232232,14888.6333401314,0.0,1.0
2013-04-15,9.49,9.76,9.47,9.74,36500,8.15870719796557,8.39083058505205,8.1415128729962,8.37363626008268,42455.8685089684,0.0,1.0
2013-04-16,9.5,9.5084,9.361,9.5,20700,8.16730436045026,8.17452597693739,8.04780380191314,8.16730436045026,24077.7117297437,0.0,1.0
2013-04-17,9.38,9.48,9.31,9.4799,13800,8.13291571051152,8.21962056883254,8.07222230968681,8.21953386397422,15916.06314482,0.08,1.0
2013-04-18,9.23,9.395,9.17,9.37,15300,8.00285842302999,8.14592143925967,7.95083550803738,8.12424522467942,17646.0700083874,0.0,1.0
2013-04-19,9.17,9.28,9.17,9.21,19000,7.95083550803738,8.0462108521905,7.95083550803738,7.98551745136579,21913.4202718536,0.0,1.0
2013-04-22,9.19,9.24,9.0,9.07,20300,7.96817647970158,8.01152890886209,7.80343724889165,7.86413064971636,23412.759553612,0.0,1.0
2013-04-23,9.4,9.439,9.08,9.09,12500,8.15025668217572,8.18407157692092,7.87280113554846,7.88147162138057,14416.7238630616,0.0,1.0
2013-04-24,9.51,9.54,9.301,9.39,6700,8.24563202632884,8.27164348382515,8.06441887243791,8.14158619634362,7727.36399060102,0.0,1.0
2013-04-25,9.66,9.7,9.51,9.54,13300,8.37568931381037,8.41037125713878,8.24563202632884,8.27164348382515,15339.3941902975,0.0,1.0
2013-04-26,9.85,9.94,9.65,9.74,18200,8.5404285446203,8.61846291710922,8.36701882797827,8.44505320046718,20990.7499446177,0.0,1.0
2013-04-29,9.54,9.9,9.54,9.81,12000,8.27164348382515,8.58378097378081,8.27164348382515,8.5057466012919,13840.0549085391,0.0,1.0
2013-04-30,9.52,9.6,9.4401,9.55,19300,8.25430251216094,8.32366639881776,8.18502533036245,8.28031396965725,22259.4216445671,0.0,1.0
2013-05-01,9.61,9.68,9.41,9.41,42200,8.33233688464986,8.39303028547457,8.15892716800782,8.15892716800782,48670.859761696,0.0,1.0
2013-05-02,9.64,9.646,9.57,9.646,12600,8.35834834214617,8.36355063364543,8.29765494132145,8.36355063364543,14532.0576539661,0.0,1.0
2013-05-03,9.79,9.79,9.56,9.65,23300,8.48840562962769,8.48840562962769,8.28898445548935,8.36701882797827,26872.7732807468,0.0,1.0
2013-05-06,9.58,9.7876,9.58,9.77,12300,8.30632542715355,8.48632471302799,8.30632542715355,8.47106465796349,14186.0562812526,0.0,1.0
2013-05-07,9.68,9.7,9.58,9.6,50300,8.39303028547457,8.41037125713878,8.30632542715355,8.32366639881776,58012.8968249599,0.0,1.0
2013-05-08,9.96,9.97,9.58,9.58,41400,8.63580388877343,8.64447437460553,8.30632542715355,8.30632542715355,47748.18943446,0.0,1.0
2013-05-09,9.77,10.12,9.74,9.99,17800,8.47106465796349,8.77453166208705,8.44505320046718,8.66181534626973,20529.4147809997,0.0,1.0
2013-05-10,9.73,9.77,9.55,9.68,8500,8.43638271463508,8.47106465796349,8.28031396965725,8.39303028547457,9803.37222688189,0.0,1.0
2013-05-13,9.67,9.77,9.63,9.73,7600,8.38435979964247,8.47106465796349,8.34967785631406,8.43638271463508,8765.36810874146,0.0,1.0
2013-05-14,9.7,9.77,9.65,9.74,14300,8.41037125713878,8.47106465796349,8.36701882797827,8.44505320046718,16492.7320993425,0.0,1.0
2013-05-15,9.71,9.835,9.7,9.7,3100,8.41904174297088,8.52742281587215,8.41037125713878,8.41037125713878,3575.34751803928,0.0,1.0
2013-05-16,9.7,9.828,9.68,9.69,13300,8.41037125713878,8.52135347578968,8.39303028547457,8.40170077130668,15339.3941902975,0.0,1.0
2013-05-17,9.69,9.83,9.69,9.79,5800,8.40170077130668,8.5230875729561,8.40170077130668,8.48840562962769,6689.35987246058,0.0,1.0
2013-05-20,9.8,9.839,9.7,9.7,17000,8.4970761154598,8.53089101020499,8.41037125713878,8.41037125713878,19606.7444537638,0.0,1.0
2013-05-21,9.71,9.85,9.7,9.828,10700,8.41904174297088,8.5404285446203,8.41037125713878,8.52135347578968,12340.7156267807,0.0,1.0
2013-05-22,9.65,9.76,9.65,9.7,16600,8.36701882797827,8.46239417213139,8.36701882797827,8.41037125713878,19145.4092901458,0.0,1.0
2013-05-23,9.76,9.78,9.69,9.69,10200,8.46239417213139,8.47973514379559,8.40170077130668,8.40170077130668,11764.0466722583,0.0,1.0
2013-05-24,9.74,9.78,9.69,9.69,4300,8.44505320046718,8.47973514379559,8.40170077130668,8.40170077130668,4959.35300889319,0.0,1.0
2013-05-28,9.73,9.84,9.67,9.77,6000,8.43638271463508,8.5317580587882,8.38435979964247,8.47106465796349,6920.02745426957,0.0,1.0
2013-05-29,9.75,9.75,9.5612,9.73,20500,8.45372368629929,8.45372368629929,8.2900249137892,8.43638271463508,23643.427135421,0.0,1.0
2013-05-30,9.75,9.77,9.7,9.71,14300,8.45372368629929,8.47106465796349,8.41037125713878,8.41904174297088,16492.7320993425,0.0,1.0
2013-05-31,9.71,9.7535,9.71,9.71,3100,8.41904174297088,8.45675835634052,8.41904174297088,8.41904174297088,3575.34751803928,0.0,1.0
2013-06-03,9.63,9.74,9.57,9.6,8200,8.34967785631406,8.44505320046718,8.29765494132145,8.32366639881776,9457.37085416842,0.0,1.0
2013-06-04,9.8,9.89,9.65,9.67,21100,8.4970761154598,8.57511048794871,8.36701882797827,8.38435979964247,24335.429880848,0.0,1.0
2013-06-05,9.91,9.98,9.75,9.75,11000,8.59245145961292,8.65314486043763,8.45372368629929,8.45372368629929,12686.7169994942,0.0,1.0
2013-06-06,9.85,9.8734,9.8232,9.8232,8700,8.5404285446203,8.56071748146742,8.51719164259027,8.51719164259027,10034.0398086909,0.0,1.0
2013-06-07,9.8,9.87,9.78,9.85,8200,8.4970761154598,8.55776951628451,8.47973514379559,8.5404285446203,9457.37085416841,0.0,1.0
2013-06-10,9.86,9.88,9.64,9.81,16000,8.54909903045241,8.56644000211661,8.35834834214617,8.5057466012919,18453.4065447188,0.0,1.0
2013-06-11,9.76,9.85,9.75,9.8,4400,8.46239417213139,8.5404285446203,8.45372368629929,8.4970761154598,5074.68679979768,0.0,1.0
2013-06-12,9.57,9.81,9.57,9.81,25100,8.29765494132145,8.5057466012919,8.29765494132145,8.5057466012919,28948.7815170277,0.0,1.0
2013-06-13,9.88,9.91,9.58,9.58,14600,8.56644000211661,8.59245145961292,8.30632542715355,8.30632542715355,16838.733472056,0.0,1.0
2013-06-14,9.73,9.97,9.68,9.97,6000,8.43638271463508,8.64447437460553,8.39303028547457,8.64447437460553,6920.02745426957,0.0,1.0
2013-06-17,9.66,9.81,9.5801,9.64,12500,8.37568931381037,8.5057466012919,8.30641213201188,8.35834834214617,14416.7238630616,0.0,1.0
2013-06-18,9.74,9.789,9.63,9.63,12000,8.44505320046718,8.48753858104448,8.34967785631406,8.34967785631406,13840.0549085391,0.0,1.0
2013-06-19,9.67,9.78,9.62,9.771,13800,8.38435979964247,8.47973514379559,8.34100737048196,8.4719317065467,15916.06314482,0.0,1.0
2013-06-20,9.57,9.6691,9.56,9.65,13300,8.29765494132145,8.38357945591758,8.28898445548935,8.36701882797827,15339.3941902975,0.0,1.0
2013-06-21,9.71,9.77,9.56,9.75,12800,8.41904174297088,8.47106465796349,8.28898445548935,8.45372368629929,14762.7252357751,0.0,1.0
2013-06-24,9.61,9.75,9.56,9.71,18200,8.33233688464986,8.45372368629929,8.28898445548935,8.41904174297088,20990.7499446177,0.0,1.0
2013-06-25,9.7,9.7,9.5921,9.64,14500,8.41037125713878,8.41037125713878,8.3168167150104,8.35834834214617,16723.3996811515,0.0,1.0
2013-06-26,9.6,9.67,9.6,9.656,5800,8.32366639881776,8.38435979964247,8.32366639881776,8.37222111947753,6689.35987246058,0.0,1.0
2013-06-27,9.7,9.79,9.66,9.66,7400,8.41037125713878,8.48840562962769,8.37568931381037,8.37568931381037,8534.70052693246,0.0,1.0
2013-06-28,9.85,9.85,9.65,9.8,11400,8.5404285446203,8.5404285446203,8.36701882797827,8.4970761154598,13148.0521631122,0.0,1.0
2013-07-01,9.7,9.85,9.65,9.85,19800,8.41037125713878,8.5404285446203,8.36701882797827,8.5404285446203,22836.0905990896,0.0,1.0
2013-07-02,9.7,9.779,9.61,9.6501,13800,8.41037125713878,8.47886809521238,8.33233688464986,8.36710553283659,15916.06314482,0.0,1.0
2013-07-03,9.63,9.65,9.6,9.65,2400,8.34967785631406,8.36701882797827,8.32366639881776,8.36701882797827,2768.01098170783,0.0,1.0
2013-07-05,9.66,9.7139,9.61,9.7139,8900,8.37568931381037,8.4224232324454,8.33233688464986,8.4224232324454,10264.7073904999,0.0,1.0
2013-07-08,9.68,9.6978,9.61,9.66,7700,8.39303028547457,8.40846375025571,8.33233688464986,8.37568931381037,8880.70189964595,0.0,1.0
2013-07-09,9.67,9.8299,9.6122,9.7,11800,8.38435979964247,8.52300086809778,8.33424439153292,8.41037125713878,13609.3873267302,0.0,1.0
2013-07-10,9.75,9.84,9.6401,9.65,16000,8.45372368629929,8.5317580587882,8.35843504700449,8.36701882797827,18453.4065447188,0.0,1.0
2013-07-11,9.87,9.9,9.7607,9.7607,5000,8.55776951628451,8.58378097378081,8.46300110613963,8.46300110613963,5766.68954522464,0.0,1.0
2013-07-12,9.87,9.87,9.6,9.75,7800,8.55776951628451,8.55776951628451,8.32366639881776,8.45372368629929,8996.03569055044,0.0,1.0
2013-07-15,9.87,9.87,9.711,9.85,15300,8.55776951628451,8.55776951628451,8.41990879155409,8.5404285446203,17646.0700083874,0.0,1.0
2013-07-16,9.98,9.98,9.81,9.82,23500,8.65314486043763,8.65314486043763,8.5057466012919,8.514417087124,27103.4408625558,0.0,1.0
2013-07-17,9.94,9.97,9.78,9.97,16800,8.68782680376604,8.71404760900879,8.54798250913801,8.71404760900879,19221.3776554122,0.08,1.0
2013-07-18,9.81,9.96,9.68,9.81,17700,8.57420331438077,8.70530734059454,8.4605798249955,8.57420331438077,20251.0943155236,0.0,1.0
2013-07-19,9.8,9.8,9.72,9.79,4200,8.56546304596652,8.56546304596652,8.4955408986525,8.55672277755226,4805.34441385306,0.0,1.0
2013-07-22,9.68,9.8,9.68,9.8,12900,8.4605798249955,8.56546304596652,8.4605798249955,8.56546304596652,14759.272128263,0.0,1.0
2013-07-23,9.75,9.75,9.56,9.56,15800,8.52176170389526,8.52176170389526,8.35569660402448,8.35569660402448,18077.2480330663,0.0,1.0
2013-07-24,9.85,9.85,9.711,9.75,39100,8.60916438803777,8.60916438803777,8.48767465707968,8.52176170389526,44735.4682337273,0.0,1.0
2013-07-25,10.03,10.11,9.85,9.85,33100,8.7664892194943,8.83641136680831,8.60916438803777,8.60916438803777,37870.6904996515,0.0,1.0
2013-07-26,10.0,10.02,9.91,9.98,2400,8.74026841425155,8.75774895108005,8.66160599852328,8.72278787742304,2745.91109363032,0.0,1.0
2013-07-29,10.12,10.189,9.98,10.04,14100,8.84515163522256,8.9054594872809,8.72278787742304,8.77522948790855,16132.2276750781,0.0,1.0
2013-07-30,9.95,10.17,9.91,10.17,10900,8.69656707218029,8.88885297729382,8.66160599852328,8.88885297729382,12471.012883571,0.0,1.0
2013-07-31,9.86,10.2,9.86,10.01,13200,8.61790465645202,8.91507378253658,8.61790465645202,8.7490086826658,15102.5110149668,0.0,1.0
2013-08-01,9.88,10.01,9.88,9.9,13900,8.63538519328053,8.7490086826658,8.63538519328053,8.65286573010903,15903.4017506089,0.0,1.0
2013-08-02,9.85,10.0,9.85,9.85,29100,8.60916438803777,8.74026841425155,8.60916438803777,8.60916438803777,33294.1720102676,0.0,1.0
2013-08-05,9.91,9.91,9.8,9.88,10300,8.66160599852328,8.66160599852328,8.56546304596652,8.63538519328053,11784.5351101635,0.0,1.0
2013-08-06,9.91,9.97,9.8,9.87,8900,8.66160599852328,8.71404760900879,8.56546304596652,8.62664492486627,10182.7536388791,0.0,1.0
2013-08-07,9.75,10.015,9.75,9.8665,14200,8.52176170389526,8.75337881687292,8.52176170389526,8.62358583092129,16246.6406373127,0.0,1.0
2013-08-08,9.85,9.9599,9.77,9.87,6900,8.60916438803777,8.7052199379104,8.53924224072376,8.62664492486627,7894.49439418717,0.0,1.0
2013-08-09,9.96,10.05,9.91,9.91,7100,8.70530734059454,8.7839697563228,8.66160599852328,8.66160599852328,8123.32031865636,0.0,1.0
2013-08-12,9.95,10.0,9.85,9.99,26100,8.69656707218029,8.74026841425155,8.60916438803777,8.73152814583729,29861.7831432297,0.0,1.0
2013-08-13,9.89,9.9999,9.8,9.94,25600,8.64412546169478,8.7401810115674,8.56546304596652,8.68782680376604,29289.7183320567,0.0,1.0
2013-08-14,9.89,9.89,9.749,9.84,33700,8.64412546169478,8.64412546169478,8.52088767705383,8.60042411962352,38557.1682730591,0.0,1.0
2013-08-15,9.99,9.99,9.83,9.92,10400,8.73152814583729,8.73152814583729,8.59168385120927,8.67034626693753,11898.9480723981,0.0,1.0
2013-08-16,9.91,9.99,9.9,9.99,5000,8.66160599852328,8.73152814583729,8.65286573010903,8.73152814583729,5720.64811172983,0.0,1.0
2013-08-19,9.81,9.98,9.81,9.98,4500,8.57420331438077,8.72278787742304,8.57420331438077,8.72278787742304,5148.58330055685,0.0,1.0
2013-08-20,9.77,10.0,9.76,9.8,10200,8.53924224072376,8.74026841425155,8.53050197230951,8.56546304596652,11670.1221479289,0.0,1.0
2013-08-21,9.77,9.94,9.761,9.79,16600,8.53924224072376,8.68782680376604,8.53137599915093,8.55672277755226,18992.551730943,0.0,1.0
2013-08-22,9.94,9.99,9.78,9.85,14300,8.68782680376604,8.73152814583729,8.54798250913801,8.60916438803777,16361.0535995473,0.0,1.0
2013-08-23,9.87,9.96,9.87,9.96,3100,8.62664492486627,8.70530734059454,8.62664492486627,8.70530734059454,3546.8018292725,0.0,1.0
2013-08-26,9.87,9.96,9.7826,9.84,3400,8.62664492486627,8.70530734059454,8.55025497892572,8.60042411962352,3890.04071597629,0.0,1.0
2013-08-27,9.9,10.0,9.78,9.78,6500,8.65286573010903,8.74026841425155,8.54798250913801,8.54798250913801,7436.84254524878,0.0,1.0
2013-08-28,9.91,10.0,9.91,9.9999,9800,8.66160599852328,8.74026841425155,8.66160599852328,8.7401810115674,11212.4702989905,0.0,1.0
2013-08-29,9.92,9.9904,9.81,9.81,6000,8.67034626693753,8.73187775657386,8.57420331438077,8.57420331438077,6864.7777340758,0.0,1.0
2013-08-30,9.89,10.0,9.88,9.88,4300,8.64412546169478,8.74026841425155,8.63538519328053,8.63538519328053,4919.75737608766,0.0,1.0
2013-09-03,9.95,10.05,9.92,10.05,9300,8.69656707218029,8.7839697563228,8.67034626693753,8.7839697563228,10640.4054878175,0.0,1.0
2013-09-04,9.95,10.03,9.83,9.9601,5800,8.69656707218029,8.7664892194943,8.59168385120927,8.70539474327868,6635.9518096066,0.0,1.0
2013-09-05,9.89,10.0,9.86,9.96,13200,8.64412546169478,8.74026841425155,8.61790465645202,8.70530734059454,15102.5110149668,0.0,1.0
2013-09-06,9.89,10.01,9.83,9.83,9800,8.64412546169478,8.7490086826658,8.59168385120927,8.59168385120927,11212.4702989905,0.0,1.0
2013-09-09,10.1,10.25,9.8001,9.9,56200,8.82767109839406,8.95877512460783,8.56555044865066,8.65286573010903,64300.0847758433,0.0,1.0
2013-09-10,10.33,10.34,10.01,10.06,32700,9.02869727192185,9.0374375403361,8.7490086826658,8.79271002473705,37413.0386507131,0.0,1.0
2013-09-11,10.3,10.34,10.24,10.24,15100,9.00247646667909,9.0374375403361,8.95003485619358,8.95003485619358,17276.3572974241,0.0,1.0
2013-09-12,10.35,10.35,10.3265,10.34,3900,9.04617780875035,9.04617780875035,9.02563817797686,9.0374375403361,4462.10552714927,0.0,1.0
2013-09-13,10.29,10.3399,10.16,10.27,5300,8.99373619826484,9.03735013765196,8.88011270887957,8.97625566143634,6063.88699843362,0.0,1.0
2013-09-16,10.2575,10.3301,10.11,10.29,11100,8.96533032591852,9.02878467460599,8.83641136680831,8.99373619826484,12699.8388080402,0.0,1.0
2013-09-17,10.09,10.26,10.0,10.17,10900,8.81893082997981,8.96751539302208,8.74026841425155,8.88885297729382,12471.012883571,0.0,1.0
2013-09-18,10.0,10.09,9.95,10.0,6400,8.74026841425155,8.81893082997981,8.69656707218029,8.74026841425155,7322.42958301418,0.0,1.0
2013-09-19,9.97,10.19,9.97,10.0,11100,8.71404760900879,8.90633351412232,8.71404760900879,8.74026841425155,12699.8388080402,0.0,1.0
2013-09-20,10.0,10.076,9.86,9.86,16500,8.74026841425155,8.80669445419986,8.61790465645202,8.61790465645202,18878.1387687084,0.0,1.0
2013-09-23,9.84,10.03,9.84,9.94,8200,8.60042411962352,8.7664892194943,8.60042411962352,8.68782680376604,9381.86290323692,0.0,1.0
2013-09-24,9.91,9.9955,9.83,9.83,7700,8.66160599852328,8.73633529346513,8.59168385120927,8.59168385120927,8809.79809206394,0.0,1.0
2013-09-25,9.96,10.0,9.86,9.86,21400,8.70530734059454,8.74026841425155,8.61790465645202,8.61790465645202,24484.3739182037,0.0,1.0
2013-09-26,10.2,10.36,9.769,9.769,46700,8.91507378253658,9.0549180771646,8.53836821388233,8.53836821388233,53430.8533635566,0.0,1.0
2013-09-27,10.07,10.19,10.02,10.09,9400,8.80145029315131,8.90633351412232,8.75774895108005,8.81893082997981,10754.8184500521,0.0,1.0
2013-09-30,10.0,10.018,9.761,10.018,20000,8.74026841425155,8.7560008973972,8.53137599915093,8.7560008973972,22882.5924469193,0.0,1.0
2013-10-01,10.15,10.16,9.8601,9.93,20600,8.87137244046532,8.88011270887957,8.61799205913617,8.67908653535178,23569.0702203269,0.0,1.0
2013-10-02,9.93,10.1,9.91,10.1,8700,8.67908653535178,8.82767109839406,8.66160599852328,8.82767109839406,9953.92771440991,0.0,1.0
2013-10-03,9.86,10.0,9.86,9.93,8900,8.61790465645202,8.74026841425155,8.61790465645202,8.67908653535178,10182.7536388791,0.0,1.0
2013-10-04,9.96,10.01,9.861,9.96,30300,8.70530734059454,8.7490086826658,8.61877868329345,8.70530734059454,34667.1275570828,0.0,1.0
2013-10-07,9.87,9.98,9.82,9.88,21000,8.62664492486627,8.72278787742304,8.58294358279502,8.63538519328053,24026.7220692653,0.0,1.0
2013-10-08,9.88,9.97,9.87,9.88,3600,8.63538519328053,8.71404760900879,8.62664492486627,8.63538519328053,4118.86664044548,0.0,1.0
2013-10-09,9.8,9.95,9.7646,9.93,25900,8.56546304596652,8.69656707218029,8.53452249578006,8.67908653535178,29632.9572187605,0.0,1.0
2013-10-10,9.95,9.9801,9.75,9.89,67900,8.69656707218029,8.72287528010719,8.52176170389526,8.64412546169478,77686.4013572911,0.0,1.0
2013-10-11,10.0,10.0,9.89,9.89,18600,8.74026841425155,8.74026841425155,8.64412546169478,8.64412546169478,21280.810975635,0.0,1.0
2013-10-14,10.12,10.13,9.91,10.07,16400,8.84515163522256,8.85389190363682,8.66160599852328,8.80145029315131,18763.7258064739,0.0,1.0
2013-10-15,10.0,10.19,9.93,10.13,17600,8.74026841425155,8.90633351412232,8.67908653535178,8.85389190363682,20136.681353289,0.0,1.0
2013-10-16,10.0,10.085,9.8301,9.92,10600,8.81019056156556,8.88507718133886,8.66050542392456,8.73970903707303,12031.5218222889,0.08,1.0
2013-10-17,9.97,10.1,9.97,10.0982,8300,8.78375998988086,8.89829246718121,8.78375998988086,8.89670663288013,9420.90859669794,0.0,1.0
2013-10-18,10.12,10.21,10.0,10.0,15000,8.91591284830434,8.99520456335843,8.81019056156556,8.81019056156556,17025.7384277674,0.0,1.0
2013-10-21,10.15,10.15,10.02,10.03,19500,8.94234341998904,8.94234341998904,8.82781094268869,8.83662113325025,22133.4599560976,0.0,1.0
2013-10-22,10.05,10.2,10.0201,10.1,5700,8.85424151437338,8.98639437279687,8.8278990445943,8.89829246718121,6469.7806025516,0.0,1.0
2013-10-23,9.92,10.05,9.87,10.05,12000,8.73970903707303,8.85424151437338,8.6956580842652,8.85424151437338,13620.5907422139,0.0,1.0
2013-10-24,10.16,10.2001,9.89,9.89,22500,8.95115361055061,8.98648247470248,8.71327846538834,8.71327846538834,25538.607641651,0.0,1.0
2013-10-25,9.9,10.05,9.9,10.05,14700,8.7220886559499,8.85424151437338,8.7220886559499,8.85424151437338,16685.223659212,0.0,1.0
2013-10-28,9.87,9.99,9.83,9.83,5200,8.6956580842652,8.80138037100399,8.66041732201894,8.66041732201894,5902.25598829269,0.0,1.0
2013-10-29,9.87,9.94,9.83,9.878,4000,8.6956580842652,8.75732941819616,8.66041732201894,8.70270623671446,4540.1969140713,0.0,1.0
2013-10-30,9.86,10.08,9.85,9.85,10200,8.68684789370364,8.88067208605808,8.67803770314207,8.67803770314207,11577.5021308818,0.0,1.0
2013-10-31,9.92,10.0,9.871,9.95,5900,8.73970903707303,8.81019056156556,8.69653910332136,8.76613960875773,6696.79044825516,0.0,1.0
2013-11-01,10.1,10.1,9.97,9.99,14100,8.89829246718121,8.89829246718121,8.78375998988086,8.80138037100399,16004.1941221013,0.0,1.0
2013-11-04,10.23,10.23,10.031,10.23,9200,9.01282494448157,9.01282494448157,8.83750215230641,9.01282494448157,10442.452902364,0.0,1.0
2013-11-05,10.15,10.2299,10.04,10.19,32600,8.94234341998904,9.01273684257595,8.84543132381182,8.9775841822353,37002.6048496811,0.0,1.0
2013-11-06,10.15,10.15,10.06,10.08,5200,8.94234341998904,8.94234341998904,8.86305170493495,8.88067208605808,5902.25598829268,0.0,1.0
2013-11-07,10.07,10.11,9.85,10.08,5300,8.87186189549652,8.90710265774278,8.67803770314207,8.88067208605808,6015.76091114446,0.0,1.0
2013-11-08,10.11,10.15,10.0,10.0,3900,8.90710265774278,8.94234341998904,8.81019056156556,8.81019056156556,4426.69199121951,0.0,1.0
2013-11-11,10.08,10.15,10.0,10.04,3700,8.88067208605808,8.94234341998904,8.81019056156556,8.84543132381182,4199.68214551595,0.0,1.0
2013-11-12,9.85,10.121,9.85,10.12,4400,8.67803770314207,8.9167938673605,8.67803770314207,8.91591284830434,4994.21660547843,0.0,1.0
2013-11-13,10.0,10.01,9.91,9.96,16700,8.81019056156556,8.81900075212712,8.73089884651147,8.7749497993193,18955.3221162477,0.0,1.0
2013-11-14,9.86,9.96,9.75,9.75,20900,8.68684789370364,8.7749497993193,8.58993579752642,8.58993579752642,23722.5288760225,0.0,1.0
2013-11-15,9.59,9.8601,9.51,9.8,36200,8.44897274854137,8.68693599560925,8.37849122404884,8.63398675033425,41088.7820723452,0.0,1.0
2013-11-18,9.48,9.74,9.4,9.53,51600,8.35206065236415,8.58112560696485,8.28157912787162,8.39611160517198,58568.5401915197,0.0,1.0
2013-11-19,9.34,9.48,9.25,9.38,24700,8.22871798450223,8.35206065236415,8.14942626944814,8.26395874674849,28035.7159443903,0.0,1.0
2013-11-20,9.45,9.45,9.2,9.35,47600,8.32563008067945,8.32563008067945,8.10537531664031,8.2375281750638,54028.3432774484,0.0,1.0
2013-11-21,9.45,9.48,9.4,9.44,7300,8.32563008067945,8.35206065236415,8.28157912787162,8.31681989011789,8285.85936818012,0.0,1.0
2013-11-22,9.41,9.46,9.224,9.45,27100,8.29038931843319,8.33444027124102,8.12651977398807,8.32563008067945,30759.834092833,0.0,1.0
2013-11-25,8.62,9.3,8.53,9.3,98200,7.59438426406951,8.19347722225597,7.51509254901542,8.19347722225597,111461.83424045,0.0,1.0
2013-11-26,8.55,8.6775,8.43,8.62,68000,7.53271293013855,7.64504285979851,7.42699064339976,7.59438426406951,77183.347539212,0.0,1.0
2013-11-27,8.5,8.59,8.43,8.45,30200,7.48866197733072,7.56795369238481,7.42699064339976,7.44461102452289,34278.4867012383,0.0,1.0
2013-11-29,8.52,8.59,8.43,8.5,27000,7.50628235845385,7.56795369238481,7.42699064339976,7.48866197733072,30646.3291699813,0.0,1.0
2013-12-02,8.55,8.55,8.45,8.55,49900,7.53271293013855,7.53271293013855,7.44461102452289,7.53271293013855,56638.9565030394,0.0,1.0
2013-12-03,8.6,8.6,8.451,8.58,35600,7.57676388294638,7.57676388294638,7.44549204357905,7.55914350182325,40407.7525352345,0.0,1.0
2013-12-04,8.54,8.65,8.51,8.63,16000,7.52390273957699,7.62081483575421,7.49747216789229,7.60319445463108,18160.7876562852,0.0,1.0
2013-12-05,8.77,8.82,8.55,8.62,49400,7.72653712249299,7.77058807530082,7.53271293013855,7.59438426406951,56071.4318887805,0.0,1.0
2013-12-06,8.75,8.92,8.75,8.85,17200,7.70891674136986,7.85868998091648,7.70891674136986,7.79701864698552,19522.8467305066,0.0,1.0
2013-12-09,8.59,8.78,8.53,8.75,38300,7.56795369238481,7.73534731305456,7.51509254901542,7.70891674136986,43472.3854522327,0.0,1.0
2013-12-10,8.47,8.57,8.47,8.5,21600,7.46223140564603,7.55033331126168,7.46223140564603,7.48866197733072,24517.063335985,0.0,1.0
2013-12-11,8.4,8.49,8.31,8.39,25600,7.40056007171507,7.47985178676916,7.32126835666098,7.3917498811535,29057.2602500563,0.0,1.0
2013-12-12,8.64,8.75,8.35,8.35,39400,7.61200464519264,7.70891674136986,7.35650911890724,7.35650911890724,44720.9396036023,0.0,1.0
2013-12-13,8.59,8.81,8.58,8.73,29000,7.56795369238481,7.76177788473926,7.55914350182325,7.69129636024673,32916.4276270169,0.0,1.0
2013-12-16,8.61,8.74,8.54,8.55,18800,7.58557407350794,7.7001065508083,7.52390273957699,7.53271293013855,21338.9254961351,0.0,1.0
2013-12-17,8.66,8.75,8.44,8.53,30900,7.62962502631577,7.70891674136986,7.43580083396133,7.51509254901542,35073.0211612008,0.0,1.0
2013-12-18,8.51,8.75,8.5,8.71,16900,7.49747216789229,7.70891674136986,7.48866197733072,7.6736759791236,19182.3319619512,0.0,1.0
2013-12-19,8.57,8.69,8.404,8.42,29000,7.55033331126168,7.65605559800047,7.40408414793969,7.4181804528382,32916.4276270169,0.0,1.0
2013-12-20,8.53,8.7,8.52,8.52,28600,7.51509254901542,7.66486578856203,7.50628235845385,7.50628235845385,32462.4079356098,0.0,1.0
2013-12-23,8.55,8.58,8.4608,8.48,48700,7.53271293013855,7.55914350182325,7.45412603032939,7.47104159620759,55276.897428818,0.0,1.0
2013-12-24,8.64,8.64,8.4501,8.48,20300,7.61200464519264,7.61200464519264,7.44469912642851,7.47104159620759,23041.4993389118,0.0,1.0
2013-12-26,8.51,8.6072,8.5,8.59,14400,7.49747216789229,7.58310722015071,7.48866197733072,7.56795369238481,16344.7088906567,0.0,1.0
2013-12-27,8.59,8.6,8.5,8.57,15200,7.56795369238481,7.57676388294638,7.48866197733072,7.55033331126168,17252.7482734709,0.0,1.0
2013-12-30,8.5,8.591,8.36,8.59,73600,7.48866197733072,7.56883471144097,7.36531930946881,7.56795369238481,83539.6232189119,0.0,1.0
2013-12-31,8.5,8.5,8.3335,8.46,60700,7.48866197733072,7.48866197733072,7.34197230448066,7.45342121508446,68897.488171032,0.0,1.0
2014-01-02,8.5,8.54,8.386,8.44,16600,7.48866197733072,7.52390273957699,7.38822580492888,7.43580083396133,18841.8171933959,0.0,1.0
2014-01-03,8.48,8.5552,8.43,8.46,11800,7.47104159620759,7.53729422923056,7.42699064339976,7.45342121508446,13393.5808965103,0.0,1.0
2014-01-06,8.45,8.52,8.45,8.5,10200,7.44461102452289,7.50628235845385,7.44461102452289,7.48866197733072,11577.5021308818,0.0,1.0
2014-01-07,8.46,8.56,8.46,8.52,12100,7.45342121508446,7.54152312070012,7.45342121508446,7.50628235845385,13734.0956650657,0.0,1.0
2014-01-08,8.47,8.57,8.47,8.47,16400,7.46223140564603,7.55033331126168,7.46223140564603,7.46223140564603,18614.8073476923,0.0,1.0
2014-01-09,8.35,8.55,8.35,8.47,29500,7.35650911890724,7.53271293013855,7.35650911890724,7.46223140564603,33483.9522412758,0.0,1.0
2014-01-10,8.56,8.56,8.34,8.41,28900,7.54152312070012,7.54152312070012,7.34769892834567,7.40937026227663,32802.9227041651,0.0,1.0
2014-01-13,8.47,8.485,8.35,8.42,25100,7.46223140564603,7.47544669148837,7.35650911890724,7.4181804528382,28489.7356357974,0.0,1.0
2014-01-14,8.6,8.6,8.36,8.43,27100,7.57676388294638,7.57676388294638,7.36531930946881,7.42699064339976,30759.834092833,0.0,1.0
2014-01-15,8.64,8.64,8.51,8.6,7400,7.62962502631577,7.62962502631577,7.51482742754019,7.59430268823098,8379.96622107571,0.02,1.0
2014-01-16,8.65,8.7275,8.57,8.7275,3300,7.63845561083697,7.70689264087626,7.56781093466738,7.70689264087626,3737.01196345268,0.0,1.0
2014-01-17,8.62,8.71,8.5901,8.5922,13700,7.61196385727337,7.69143911796416,7.58556040955499,7.58741483230444,15514.2617876672,0.0,1.0
2014-01-21,8.81,9.0,8.6,8.6,20100,7.77974496317615,7.94752606907893,7.59430268823098,7.59430268823098,22761.80014103,0.0,1.0
2014-01-22,8.84,8.98,8.8,8.85,11400,7.80623671673975,7.92986490003653,7.77091437865495,7.81506730126095,12909.6776919274,0.0,1.0
2014-01-23,8.8,8.8875,8.8,8.87,7700,7.77091437865495,7.84818199321544,7.77091437865495,7.83272847030334,8719.69458138959,0.0,1.0
2014-01-24,8.7,8.9899,8.7,8.75,15300,7.68260853344296,7.93860717871252,7.68260853344296,7.72676145604896,17326.1463760079,0.0,1.0
2014-01-27,8.46,8.79,8.46,8.78,15700,7.47067450493419,7.76208379413375,7.47067450493419,7.75325320961255,17779.1175230931,0.0,1.0
2014-01-28,8.4,8.49,8.4,8.45,6100,7.417690997807,7.49716625849779,7.417690997807,7.46184392041299,6907.80999304889,0.0,1.0
2014-01-29,8.3,8.4943,8.3,8.42,11800,7.32938515259501,7.5009634098419,7.32938515259501,7.4353521668494,13362.6488390126,0.0,1.0
2014-01-30,8.33,8.33,7.99,8.26,29000,7.35587690615861,7.35587690615861,7.05563703243785,7.29406281451022,32840.4081636751,0.0,1.0
2014-01-31,8.33,8.33,8.26,8.26,4400,7.35587690615861,7.35587690615861,7.29406281451022,7.29406281451022,4982.6826179369,0.0,1.0
2014-02-03,8.1,8.27,7.98,8.27,23800,7.15277346217104,7.30289339903142,7.04680644791665,7.30289339903142,26951.7832515678,0.0,1.0
2014-02-04,8.0,8.1999,8.0,8.11,19900,7.06446761695905,7.24099100153781,7.06446761695905,7.16160404669223,22535.3145674874,0.0,1.0
2014-02-05,8.08,8.18,7.87,8.0,37700,7.13511229312864,7.22341813834063,6.94967001818346,7.06446761695905,42692.5306127776,0.0,1.0
2014-02-06,8.12,8.22,8.05,8.05,8500,7.17043463121343,7.25874047642542,7.10862053956504,7.10862053956504,9625.63687555994,0.0,1.0
2014-02-07,8.09,8.1,8.0125,8.1,5900,7.14394287764984,7.15277346217104,7.07550584761055,7.15277346217104,6681.3244195063,0.0,1.0
2014-02-10,8.24,8.25,8.0,8.05,55300,7.27640164546782,7.28523222998902,7.06446761695905,7.10862053956504,62623.2610845252,0.0,1.0
2014-02-11,8.28,8.39,8.0,8.2175,41500,7.31172398355261,7.4088604132858,7.06446761695905,7.25653283029512,46995.7565100868,0.0,1.0
2014-02-12,8.2,8.24,8.06,8.24,3800,7.24107930738302,7.27640164546782,7.11745112408624,7.27640164546782,4303.22589730915,0.0,1.0
2014-02-13,8.16,8.2,8.03,8.1373,18700,7.20575696929823,7.24107930738302,7.09095937052264,7.18571154243511,21176.4011262318,0.0,1.0
2014-02-14,8.23,8.438,8.11,8.3,30200,7.26757106094662,7.45124721898756,7.16160404669223,7.32938515259501,34199.3216049306,0.0,1.0
2014-02-18,8.2,8.2499,8.17,8.18,14600,7.24107930738302,7.28514392414381,7.21458755381943,7.22341813834063,16533.4468686088,0.0,1.0
2014-02-19,8.25,8.34,8.2,8.2116,16700,7.28523222998902,7.36470749067981,7.24107930738302,7.25132278542761,18911.545390806,0.0,1.0
2014-02-20,8.6,8.6,8.33,8.33,19800,7.59430268823098,7.59430268823098,7.35587690615861,7.35587690615861,22422.0717807161,0.0,1.0
2014-02-21,8.46,8.61,8.46,8.57,13700,7.47067450493419,7.60313327275217,7.47067450493419,7.56781093466738,15514.2617876672,0.0,1.0
2014-02-24,8.33,8.77,8.18,8.55,59200,7.35587690615861,7.74442262509135,7.22341813834063,7.55014976562498,67039.7297686056,0.0,1.0
2014-02-25,8.56,8.92,8.21,8.33,131200,7.55898035014618,7.87688139290934,7.24990989190422,7.35587690615861,148574.536243937,0.0,1.0
2014-02-26,8.4,8.6,8.35,8.35,9500,7.417690997807,7.59430268823098,7.37353807520101,7.37353807520101,10758.0647432729,0.0,1.0
2014-02-27,8.41,8.5,8.4,8.4,5500,7.4265215823282,7.50599684301899,7.417690997807,7.417690997807,6228.35327242113,0.0,1.0
2014-02-28,8.45,8.5,8.39,8.39,5600,7.46184392041299,7.50599684301899,7.4088604132858,7.4088604132858,6341.59605919243,0.0,1.0
2014-03-03,8.41,8.89,8.21,8.45,119500,7.4265215823282,7.85038963934574,7.24990989190422,7.46184392041299,135325.130191695,0.0,1.0
2014-03-04,8.42,8.51,8.42,8.51,8200,7.4353521668494,7.51482742754019,7.4353521668494,7.51482742754019,9285.90851524605,0.0,1.0
2014-03-05,8.44,8.598,8.3529,8.4829,4300,7.45301333589179,7.59253657132674,7.37609894471215,7.49089654348774,4869.43983116562,0.0,1.0
2014-03-06,8.62,8.72,8.501,8.5383,21100,7.61196385727337,7.70026970248536,7.50687990147111,7.53981798173518,23894.2280087429,0.0,1.0
2014-03-07,8.63,8.83,8.54,8.65,5400,7.62079444179457,7.79740613221855,7.54131918110378,7.63845561083697,6115.11048564984,0.0,1.0
2014-03-10,8.75,8.93,8.56,8.7,13600,7.72676145604896,7.88571197743054,7.55898035014618,7.68260853344296,15401.0190008959,0.0,1.0
2014-03-11,8.66,8.88,8.621,8.69,9700,7.64728619535817,7.84155905482454,7.61284691572549,7.67377794892176,10984.5503168155,0.0,1.0
2014-03-12,8.6,8.65,8.591,8.591,6400,7.59430268823098,7.63845561083697,7.5863551621619,7.5863551621619,7247.53835336277,0.0,1.0
2014-03-13,8.6,8.6,8.5,8.56,7200,7.59430268823098,7.59430268823098,7.50599684301899,7.55898035014618,8153.48064753311,0.0,1.0
2014-03-14,8.78,8.8,8.511,8.54,8900,7.75325320961255,7.77091437865495,7.51571048599231,7.54131918110378,10078.6080226451,0.0,1.0
2014-03-17,8.55,8.72,8.531,8.72,8800,7.55014976562498,7.70026970248536,7.5333716550347,7.70026970248536,9965.36523587382,0.0,1.0
2014-03-18,8.54,8.65,8.54,8.6308,3300,7.54131918110378,7.63845561083697,7.54131918110378,7.62150088855627,3737.01196345268,0.0,1.0
2014-03-19,8.56,8.74,8.56,8.59,9500,7.55898035014618,7.71793087152776,7.55898035014618,7.58547210370978,10758.0647432729,0.0,1.0
2014-03-20,8.63,8.63,8.5,8.55,3100,7.62079444179457,7.62079444179457,7.50599684301899,7.55014976562498,3510.52638991009,0.0,1.0
2014-03-21,8.8,8.8,8.51,8.57,8500,7.77091437865495,7.77091437865495,7.51482742754019,7.56781093466738,9625.63687555993,0.0,1.0
2014-03-24,8.405,8.66,8.35,8.66,29400,7.4221062900676,7.64728619535817,7.37353807520101,7.64728619535817,33293.3793107602,0.0,1.0
2014-03-25,8.53,8.53,8.34,8.34,25000,7.53248859658258,7.53248859658258,7.36470749067981,7.36470749067981,28310.6966928233,0.0,1.0
2014-03-26,8.38,8.56,8.371,8.52,6100,7.4000298287646,7.55898035014618,7.39208230269552,7.52365801206138,6907.8099930489,0.0,1.0
2014-03-27,8.63,8.74,8.4,8.4,26300,7.62079444179457,7.71793087152776,7.417690997807,7.417690997807,29782.8529208502,0.0,1.0
2014-03-28,8.59,8.76,8.51,8.67,13400,7.58547210370978,7.73559204057016,7.51482742754019,7.65611677987937,15174.5334273533,0.0,1.0
2014-03-31,8.43,8.7673,8.43,8.5,11500,7.4441827513706,7.74203836727063,7.4441827513706,7.50599684301899,13022.9204786987,0.0,1.0
2014-04-01,8.39,8.46,8.37,8.4,5900,7.4088604132858,7.47067450493419,7.3911992442434,7.417690997807,6681.32441950631,0.0,1.0
2014-04-02,8.4,8.56,8.33,8.33,14900,7.417690997807,7.55898035014618,7.35587690615861,7.35587690615861,16873.1752289227,0.0,1.0
2014-04-03,8.5,8.6,8.3718,8.45,12000,7.50599684301899,7.59430268823098,7.39278874945722,7.46184392041299,13589.1344125552,0.0,1.0
2014-04-04,8.41,8.57,8.41,8.454,4000,7.4265215823282,7.56781093466738,7.4265215823282,7.46537615422147,4529.71147085173,0.0,1.0
2014-04-07,8.37,8.5,8.37,8.5,11700,7.3911992442434,7.50599684301899,7.3911992442434,7.50599684301899,13249.4060522413,0.0,1.0
2014-04-08,8.4,8.5,8.37,8.46,3400,7.417690997807,7.50599684301899,7.3911992442434,7.47067450493419,3850.25475022397,0.0,1.0
2014-04-09,8.35,8.46,8.35,8.351,6700,7.37353807520101,7.47067450493419,7.37353807520101,7.37442113365313,7587.26671367665,0.0,1.0
2014-04-10,8.3,8.3949,8.3,8.3949,4400,7.32938515259501,7.41318739970119,7.32938515259501,7.41318739970119,4982.68261793691,0.0,1.0
2014-04-11,8.3,8.38,8.3,8.38,3900,7.32938515259501,7.4000298287646,7.32938515259501,7.4000298287646,4416.46868408044,0.0,1.0
2014-04-14,8.3,8.41,8.28,8.28,16400,7.32938515259501,7.4265215823282,7.31172398355261,7.31172398355261,18571.8170304921,0.0,1.0
2014-04-15,8.38,8.42,8.31,8.31,6200,7.4000298287646,7.4353521668494,7.33821573711621,7.33821573711621,7021.05277982019,0.0,1.0
2014-04-16,8.38,8.41,8.345,8.38,6400,7.4000298287646,7.4265215823282,7.36912278294041,7.4000298287646,7247.53835336277,0.0,1.0
2014-04-17,8.4,8.48,8.32,8.43,11200,7.417690997807,7.48833567397659,7.34704632163741,7.4441827513706,12683.1921183849,0.0,1.0
2014-04-21,8.5,8.5,8.32,8.4,17900,7.50599684301899,7.50599684301899,7.34704632163741,7.417690997807,20270.4588320615,0.0,1.0
2014-04-22,8.49,8.5,8.41,8.5,12700,7.49716625849779,7.50599684301899,7.4265215823282,7.50599684301899,14381.8339199542,0.0,1.0
2014-04-23,8.5,8.5,8.35,8.48,20800,7.52365801206138,7.52365801206138,7.39088757655442,7.50595528732712,23499.2073957332,0.02,1.0
2014-04-24,8.35,8.5,8.35,8.49,3000,7.39088757655442,7.52365801206138,7.39088757655442,7.51480664969425,3389.30875899998,0.0,1.0
2014-04-25,8.43,8.5,8.31,8.35,5800,7.46169847549147,7.52365801206138,7.35548212708589,7.39088757655442,6552.66360073329,0.0,1.0
2014-04-28,8.4,8.74,8.37,8.43,44200,7.43514438839007,7.73609070887253,7.40859030128868,7.46169847549147,49935.815715933,0.0,1.0
2014-04-29,8.4,8.63,8.39,8.39,3200,7.43514438839007,7.63872572283409,7.42629302602294,7.42629302602294,3615.26267626664,0.0,1.0
2014-04-30,8.58,8.73,8.37,8.47,53000,7.59446891099843,7.7272393465054,7.40859030128868,7.49710392495999,59877.7880756663,0.0,1.0
2014-05-01,8.5,8.65,8.47,8.58,23800,7.52365801206138,7.65642844756835,7.49710392495999,7.59446891099843,26888.5161547332,0.0,1.0
2014-05-02,8.37,8.58,8.37,8.58,12300,7.40859030128868,7.59446891099843,7.40859030128868,7.59446891099843,13896.1659118999,0.0,1.0
2014-05-05,8.41,8.5,8.22,8.5,45500,7.4439957507572,7.52365801206138,7.27581986578172,7.52365801206138,51404.5161781663,0.0,1.0
2014-05-06,8.37,8.47,8.27,8.41,9300,7.40859030128868,7.49710392495999,7.32007667761737,7.4439957507572,10506.8571528999,0.0,1.0
2014-05-07,8.33,8.43,8.33,8.39,3200,7.37318485182016,7.46169847549147,7.37318485182016,7.42629302602294,3615.26267626664,0.0,1.0
2014-05-08,8.43,8.44,8.27,8.44,2800,7.46169847549147,7.4705498378586,7.32007667761737,7.4705498378586,3163.35484173331,0.0,1.0
2014-05-09,8.2,8.41,8.2,8.29,13100,7.25811714104745,7.4439957507572,7.25811714104745,7.33777940235163,14799.9815809666,0.0,1.0
2014-05-12,8.4,8.42,8.25,8.3,17300,7.43514438839007,7.45284711312434,7.30237395288311,7.34663076471876,19545.0138435665,0.0,1.0
2014-05-13,8.4,8.46,8.25,8.31,27200,7.43514438839007,7.48825256259286,7.30237395288311,7.35548212708589,30729.7327482665,0.0,1.0
2014-05-14,8.37,8.39,8.25,8.36,15200,7.40859030128868,7.42629302602294,7.30237395288311,7.39973893892155,17172.4977122665,0.0,1.0
2014-05-15,8.25,8.35,8.025,8.25,61500,7.30237395288311,7.39088757655442,7.10321829962266,7.30237395288311,69480.8295594995,0.0,1.0
2014-05-16,8.32,8.33,8.1004,8.1004,9700,7.36433348945303,7.37318485182016,7.16995757187083,7.16995757187083,10958.7649874333,0.0,1.0
2014-05-19,8.27,8.31,8.15,8.22,12500,7.32007667761737,7.35548212708589,7.2138603292118,7.27581986578172,14122.1198291666,0.0,1.0
2014-05-20,8.15,8.34,8.15,8.25,12100,7.2138603292118,7.38203621418729,7.2138603292118,7.30237395288311,13670.2119946332,0.0,1.0
2014-05-21,8.12,8.25,8.12,8.15,17000,7.1873062421104,7.30237395288311,7.1873062421104,7.2138603292118,19206.0829676665,0.0,1.0
2014-05-22,8.16,8.24,8.12,8.24,7700,7.22271169157893,7.29352259051598,7.1873062421104,7.29352259051598,8699.22581476661,0.0,1.0
2014-05-23,8.1,8.23,8.08,8.2,9200,7.16960351737614,7.28467122814885,7.15190079264188,7.25811714104745,10393.8801942666,0.0,1.0
2014-05-27,8.15,8.2,8.11,8.11,6200,7.2138603292118,7.25811714104745,7.17845487974327,7.17845487974327,7004.57143526662,0.0,1.0
2014-05-28,8.21,8.28,8.15,8.15,7900,7.26696850341459,7.3289280399845,7.2138603292118,7.2138603292118,8925.17973203326,0.0,1.0
2014-05-29,8.22,8.26,8.1,8.17,14600,7.27581986578172,7.31122531525024,7.16960351737614,7.23156305394606,16494.6359604665,0.0,1.0
2014-05-30,8.24,8.3019,8.18,8.18,13300,7.29352259051598,7.34831252356852,7.24041441631319,7.24041441631319,15025.9354982332,0.0,1.0
2014-06-02,8.29,8.3,8.12,8.12,19800,7.33777940235163,7.34663076471876,7.1873062421104,7.1873062421104,22369.4378093998,0.0,1.0
2014-06-03,8.15,8.38,8.101,8.23,27200,7.2138603292118,7.41744166365581,7.17048865361286,7.28467122814885,30729.7327482664,0.0,1.0
2014-06-04,8.35,8.35,8.14,8.24,7800,7.39088757655442,7.39088757655442,7.20500896684467,7.29352259051598,8812.20277339994,0.0,1.0
2014-06-05,8.31,8.4,8.16,8.35,6000,7.35548212708589,7.43514438839007,7.22271169157893,7.39088757655442,6778.61751799996,0.0,1.0
2014-06-06,8.38,8.39,8.3,8.31,10200,7.41744166365581,7.42629302602294,7.34663076471876,7.35548212708589,11523.6497805999,0.0,1.0
2014-06-09,8.39,8.39,8.33,8.33,7600,7.42629302602294,7.42629302602294,7.37318485182016,7.37318485182016,8586.24885613328,0.0,1.0
2014-06-10,8.38,8.38,8.17,8.32,5900,7.41744166365581,7.41744166365581,7.23156305394606,7.36433348945303,6665.64055936662,0.0,1.0
2014-06-11,8.3,8.3,8.2,8.23,2600,7.34663076471876,7.34663076471876,7.25811714104745,7.28467122814885,2937.40092446665,0.0,1.0
2014-06-12,8.3,8.3,8.19,8.1952,5900,7.34663076471876,7.34663076471876,7.24926577868032,7.25386848711123,6665.64055936662,0.0,1.0
2014-06-13,8.26,8.26,8.16,8.16,5400,7.31122531525024,7.31122531525024,7.22271169157893,7.22271169157893,6100.75576619996,0.0,1.0
2014-06-16,8.28,8.32,8.14,8.2,2400,7.3289280399845,7.36433348945303,7.20500896684467,7.25811714104745,2711.44700719998,0.0,1.0
2014-06-17,8.18,8.3,8.15,8.15,7100,7.24041441631319,7.34663076471876,7.2138603292118,7.2138603292118,8021.36406296661,0.0,1.0
2014-06-18,8.23,8.25,8.1601,8.22,2600,7.28467122814885,7.30237395288311,7.2228002052026,7.27581986578172,2937.40092446664,0.0,1.0
2014-06-19,8.38,8.41,8.25,8.25,24800,7.41744166365581,7.4439957507572,7.30237395288311,7.30237395288311,28018.2857410665,0.0,1.0
2014-06-20,8.44,8.4899,8.3388,8.37,5000,7.4705498378586,7.51471813607058,7.38097405070323,7.40859030128868,5648.84793166663,0.0,1.0
2014-06-23,8.42,8.4981,8.23,8.44,12500,7.45284711312434,7.52197625321163,7.28467122814885,7.4705498378586,14122.1198291666,0.0,1.0
2014-06-24,8.49,8.5611,8.48,8.48,14000,7.51480664969425,7.57773983612455,7.50595528732712,7.50595528732712,15816.7742086666,0.0,1.0
2014-06-25,8.43,8.56,8.4,8.5,3700,7.46169847549147,7.57676618626417,7.43514438839007,7.52365801206138,4180.1474694333,0.0,1.0
2014-06-26,8.41,8.4599,8.4,8.43,3300,7.4439957507572,7.48816404896919,7.43514438839007,7.46169847549147,3728.23963489998,0.0,1.0
2014-06-27,8.79,8.79,8.3,8.41,24200,7.78034752070818,7.78034752070818,7.34663076471876,7.4439957507572,27340.4239892665,0.0,1.0
2014-06-30,8.45,8.66,8.42,8.54,4800,7.47940120022573,7.66527980993548,7.45284711312434,7.55906346152991,5422.89401439996,0.0,1.0
2014-07-01,8.45,8.57,8.3,8.4,17800,7.47940120022573,7.5856175486313,7.34663076471876,7.43514438839007,20109.8986367332,0.0,1.0
2014-07-02,8.41,8.63,8.31,8.49,8200,7.4439957507572,7.63872572283409,7.35548212708589,7.51480664969425,9264.11060793328,0.0,1.0
2014-07-03,8.44,8.45,8.3261,8.3261,10800,7.4705498378586,7.47940120022573,7.36973282049698,7.36973282049698,12201.5115323999,0.0,1.0
2014-07-07,8.37,8.4224,8.33,8.37,16800,7.40859030128868,7.45497144009245,7.37318485182016,7.40859030128868,18980.1290503999,0.0,1.0
2014-07-08,8.3892,8.43,8.29,8.43,10100,7.42558491703357,7.46169847549147,7.33777940235163,7.46169847549147,11410.6728219666,0.0,1.0
2014-07-09,8.45,8.45,8.35,8.35,3300,7.47940120022573,7.47940120022573,7.39088757655442,7.39088757655442,3728.23963489997,0.0,1.0
2014-07-10,8.47,8.48,8.34,8.45,3600,7.49710392495999,7.50595528732712,7.38203621418729,7.47940120022573,4067.17051079997,0.0,1.0
2014-07-11,8.46,8.48,8.4,8.4,8800,7.48825256259286,7.50595528732712,7.43514438839007,7.43514438839007,9941.97235973326,0.0,1.0
2014-07-14,8.42,8.46,8.27,8.46,20100,7.45284711312434,7.48825256259286,7.32007667761737,7.48825256259286,22708.3686852998,0.0,1.0
2014-07-15,8.4,8.4499,8.4,8.44,5000,7.43514438839007,7.47931268660206,7.43514438839007,7.4705498378586,5648.84793166663,0.0,1.0
2014-07-16,8.44,8.46,8.33,8.46,3600,7.48825256259286,7.5059972369118,7.39065685383869,7.5059972369118,4057.55545049075,0.02,1.0
2014-07-17,8.41,8.4499,8.35,8.41,7500,7.46163555111445,7.49703617638073,7.40840152815763,7.46163555111445,8453.24052185573,0.0,1.0
2014-07-18,8.38,8.4,8.2999,8.3,22300,7.43501853963604,7.45276321395498,7.36395111898868,7.36403984236028,25134.3018183177,0.0,1.0
2014-07-21,8.36,8.47,8.23,8.23,31800,7.4172738653171,7.51486957407127,7.30193348224399,7.30193348224399,35841.7398126683,0.0,1.0
2014-07-22,8.51,8.52,8.26,8.26,30000,7.55035892270915,7.55923125986862,7.3285504937224,7.3285504937224,33812.9620874229,0.0,1.0
2014-07-23,8.54,8.57,8.38,8.38,12200,7.57697593418756,7.60359294566597,7.43501853963604,7.43501853963604,13750.6045822187,0.0,1.0
2014-07-24,8.525,8.6,8.5,8.5999,7800,7.56366742844836,7.63020995714438,7.54148658554968,7.63012123377279,8791.37014272996,0.0,1.0
2014-07-25,8.53,8.57,8.4417,8.49,6900,7.56810359702809,7.60359294566597,7.48976085990997,7.53261424839021,7776.98128010728,0.0,1.0
2014-07-28,8.38,8.47,8.33,8.37,7600,7.43501853963604,7.51486957407127,7.39065685383869,7.42614620247657,8565.95039548047,0.0,1.0
2014-07-29,8.39,8.49,8.29,8.29,25100,7.44389087679551,7.53261424839021,7.35516750520081,7.35516750520081,28290.1782798105,0.0,1.0
2014-07-30,8.61,8.672,8.4276,8.4276,29300,7.63908229430385,7.69409078469257,7.47725086451512,7.47725086451512,33023.9929720497,0.0,1.0
2014-07-31,8.72,8.73,8.57,8.63,34900,7.73667800305803,7.7455503402175,7.60359294566597,7.65682696862279,39335.7458950353,0.0,1.0
2014-08-01,8.65,8.73,8.65,8.7,9700,7.67457164294173,7.7455503402175,7.67457164294173,7.71893332873908,10932.8577416001,0.0,1.0
2014-08-04,8.66,8.7,8.65,8.65,2000,7.6834439801012,7.71893332873908,7.67457164294173,7.67457164294173,2254.19747249486,0.0,1.0
2014-08-05,8.77,8.78,8.6601,8.7,13000,7.78103968885538,7.78991202601485,7.6835327034728,7.71893332873908,14652.2835712166,0.0,1.0
2014-08-06,8.6,8.7502,8.595,8.66,5800,7.63020995714438,7.76347246127963,7.62577378856465,7.6834439801012,6537.1726702351,0.0,1.0
2014-08-07,8.63,8.77,8.56,8.56,7600,7.65682696862279,7.78103968885538,7.5947206085065,7.5947206085065,8565.95039548048,0.0,1.0
2014-08-08,8.67,8.8,8.56,8.56,6800,7.69231631726067,7.80765670033379,7.5947206085065,7.5947206085065,7664.27140648254,0.0,1.0
2014-08-11,8.79,8.8,8.64,8.76,8500,7.79878436317432,7.80765670033379,7.66569930578226,7.77216735169591,9580.33925810316,0.0,1.0
2014-08-12,8.74,8.8,8.7,8.8,2800,7.75442267737697,7.80765670033379,7.71893332873908,7.80765670033379,3155.87646149281,0.0,1.0
2014-08-13,8.78,8.8,8.75,8.7501,2800,7.78991202601485,7.80765670033379,7.76329501453644,7.76338373790803,3155.87646149281,0.0,1.0
2014-08-14,8.38,8.78,8.32,8.65,17500,7.43501853963604,7.78991202601485,7.38178451667922,7.67457164294173,19724.22788433,0.0,1.0
2014-08-15,8.45,8.52,8.37,8.47,8500,7.49712489975233,7.55923125986862,7.42614620247657,7.51486957407127,9580.33925810316,0.0,1.0
2014-08-18,8.5399,8.54,8.33,8.33,12200,7.57688721081597,7.57697593418756,7.39065685383869,7.39065685383869,13750.6045822187,0.0,1.0
2014-08-19,8.48,8.51,8.36,8.3617,6000,7.52374191123074,7.55035892270915,7.4172738653171,7.41878216263421,6762.59241748459,0.0,1.0
2014-08-20,8.35,8.46,8.33,8.36,21100,7.40840152815763,7.5059972369118,7.39065685383869,7.4172738653171,23781.7833348208,0.0,1.0
2014-08-21,8.43,8.43,8.3499,8.35,9500,7.47938022543339,7.47938022543339,7.40831280478603,7.40840152815763,10707.4379943506,0.0,1.0
2014-08-22,8.43,8.43,8.31,8.382,5200,7.47938022543339,7.47938022543339,7.37291217951975,7.43679300706793,5860.91342848664,0.0,1.0
2014-08-25,8.31,8.385,8.3,8.31,3800,7.37291217951975,7.43945470821577,7.36403984236028,7.37291217951975,4282.97519774024,0.0,1.0
2014-08-26,8.37,8.5127,8.3,8.31,6600,7.42614620247657,7.55275445374221,7.36403984236028,7.37291217951975,7438.85165923304,0.0,1.0
2014-08-27,8.29,8.4,8.26,8.314,21500,7.35516750520081,7.45276321395498,7.3285504937224,7.37646111438353,24232.6228293198,0.0,1.0
2014-08-28,8.26,8.39,8.17,8.22,3300,7.3285504937224,7.44389087679551,7.24869945928716,7.29306114508452,3719.42582961652,0.0,1.0
2014-08-29,8.37,8.37,8.23,8.23,900,7.42614620247657,7.42614620247657,7.30193348224399,7.30193348224399,1014.38886262269,0.0,1.0
2014-09-02,8.26,8.301,8.25,8.26,8200,7.3285504937224,7.36492707607622,7.31967815656293,7.3285504937224,9242.20963722893,0.0,1.0
2014-09-03,8.2,8.34,8.2,8.21,13600,7.27531647076557,7.39952919099816,7.27531647076557,7.28418880792505,15328.5428129651,0.0,1.0
2014-09-04,8.21,8.28,8.2,8.2496,15000,7.28418880792505,7.34629516804134,7.27531647076557,7.31932326307655,16906.4810437115,0.0,1.0
2014-09-05,8.21,8.2991,8.21,8.25,8500,7.28418880792505,7.36324133201592,7.28418880792505,7.31967815656293,9580.33925810316,0.0,1.0
2014-09-08,8.17,8.23,8.17,8.17,12100,7.24869945928716,7.30193348224399,7.24869945928716,7.24869945928716,13637.8947085939,0.0,1.0
2014-09-09,8.2,8.29,8.13,8.13,4300,7.27531647076557,7.35516750520081,7.21321011064928,7.21321011064928,4846.52456586396,0.0,1.0
2014-09-10,8.2,8.2499,8.14,8.14,7300,7.27531647076557,7.31958943319133,7.22208244780875,7.22208244780875,8227.82077460625,0.0,1.0
2014-09-11,8.03,8.1508,8.03,8.12,14500,7.12448673905458,7.23166457194098,7.12448673905458,7.20433777348981,16342.9316755878,0.0,1.0
2014-09-12,8.05,8.1,8.01,8.03,5500,7.14223141337352,7.18659309917087,7.10674206473564,7.12448673905458,6199.04304936087,0.0,1.0
2014-09-15,8.13,8.19,8.05,8.19,8500,7.21321011064928,7.2664441336061,7.14223141337352,7.2664441336061,9580.33925810317,0.0,1.0
2014-09-16,8.03,8.13,8.03,8.06,6600,7.12448673905458,7.21321011064928,7.12448673905458,7.15110375053299,7438.85165923305,0.0,1.0
2014-09-17,8.11,8.18,8.1,8.1,25200,7.19546543633034,7.25757179644663,7.18659309917087,7.18659309917087,28402.8881534353,0.0,1.0
2014-09-18,8.05,8.07,8.05,8.06,4900,7.14223141337352,7.15997608769246,7.14223141337352,7.15110375053299,5522.78380761241,0.0,1.0
2014-09-19,8.15,8.15,8.05,8.12,17300,7.23095478496822,7.23095478496822,7.14223141337352,7.20433777348981,19498.8081370806,0.0,1.0
2014-09-22,8.05,8.2,8.02,8.2,14056,7.14223141337352,7.27531647076557,7.11561440189511,7.27531647076557,15842.4998366939,0.0,1.0
2014-09-23,8.0,8.036,8.0,8.036,12275,7.09786972757617,7.12981014135026,7.09786972757617,7.12981014135026,13835.1369874372,0.0,1.0
2014-09-24,8.0,8.02,8.0,8.02,7475,7.09786972757617,7.11561440189511,7.09786972757617,7.11561440189511,8425.06305344955,0.0,1.0
2014-09-25,7.98,8.02,7.98,8.0,38774,7.08012505325723,7.11561440189511,7.08012505325723,7.09786972757617,43702.1263992579,0.0,1.0
2014-09-26,7.98,8.09,7.97,7.98,10963,7.08012505325723,7.1777207620114,7.07125271609776,7.08012505325723,12356.3834454806,0.0,1.0
2014-09-29,7.91,7.9732,7.91,7.9732,10033,7.01801869314094,7.07409186398879,7.01801869314094,7.07409186398879,11308.1816207705,0.0,1.0
2014-09-30,7.94,7.95,7.94,7.94,8043,7.04463570461935,7.05350804177882,7.04463570461935,7.04463570461935,9065.25513563809,0.0,1.0
2014-10-01,7.77,7.94,7.76,7.94,19543,6.89380597290836,7.04463570461935,6.88493363574888,7.04463570461935,22026.8906024835,0.0,1.0
2014-10-02,7.7299,7.79,7.7,7.7899,7593,6.85822790089888,6.9115506472273,6.83169961279206,6.9114619238557,8558.06070432674,0.0,1.0
2014-10-03,7.65,7.79,7.58,7.7472,9434,6.78733792699471,6.9115506472273,6.72523156687842,6.87357704418476,10633.0494777583,0.0,1.0
2014-10-06,7.23,7.63,7.15,7.61,35176,6.41469976629696,6.76959325267577,6.3437210690212,6.75184857835683,39646.8251462397,0.0,1.0
2014-10-07,7.3,7.36,7.23,7.23,50610,6.47680612641325,6.53004014937008,6.41469976629696,6.41469976629696,57042.4670414825,0.0,1.0
2014-10-08,7.35,7.39,7.25,7.27,43610,6.52116781221061,6.55665716084849,6.4324444406159,6.45018911493484,49152.7758877504,0.0,1.0
2014-10-09,7.39,7.46,7.327,7.327,2417,6.55665716084849,6.61876352096478,6.50076143674382,6.50076143674382,2724.19764551004,0.0,1.0
2014-10-10,7.42,7.44,7.35,7.36,6540,6.5832741723269,6.60101884664584,6.52116781221061,6.53004014937008,7371.2257350582,0.0,1.0
2014-10-13,7.45,7.55,7.35,7.45,8882,6.60989118380531,6.69861455540001,6.52116781221061,6.60989118380531,10010.8909753497,0.0,1.0
2014-10-14,7.46,7.67,7.46,7.57,8607,6.61876352096478,6.80508260131365,6.61876352096478,6.71635922971895,9700.93882288164,0.0,1.0
2014-10-15,7.55,7.71,7.5101,7.5595,2420,6.71635922971895,6.85869267034876,6.68086482796189,6.72481027775634,2720.37265653591,0.02,1.0
2014-10-16,7.66,7.73,7.48,7.53,3104,6.81421347015194,6.87648435042748,6.65408834944341,6.69856754964022,3489.27137433366,0.0,1.0
2014-10-17,7.6,7.64,7.48,7.64,8642,6.76083842991576,6.79642179007322,6.65408834944341,6.79642179007322,9714.65309825757,0.0,1.0
2014-10-20,7.56,7.59,7.55,7.56,4944,6.72525506975831,6.7519425898764,6.71635922971895,6.72525506975831,5557.65389004691,0.0,1.0
2014-10-21,7.5,7.54,7.47,7.51,10223,6.67188002952214,6.70746338967959,6.64519250940405,6.6807758695615,11491.8882924655,0.0,1.0
2014-10-22,7.47,7.54,7.45,7.5,5685,6.64519250940405,6.70746338967959,6.62740082932532,6.67188002952214,6390.62750099447,0.0,1.0
2014-10-23,7.66,7.672,7.4844,7.49,25013,6.81421347015194,6.82488847819918,6.65800251906073,6.66298418948277,28117.6368834433,0.0,1.0
2014-10-24,7.66,7.835,7.66,7.8,1816,6.81421347015194,6.96989067084079,6.81421347015194,6.93875523070302,2041.40361333438,0.0,1.0
2014-10-27,7.62,7.79,7.57,7.66,7934,6.77863010999449,6.92985939066366,6.73415090979768,6.81421347015194,8918.77547808095,0.0,1.0
2014-10-28,7.65,7.6754,7.58,7.581,6452,6.80531763011258,6.82791306381256,6.74304674983704,6.74393633384098,7252.82825618581,0.0,1.0
2014-10-29,7.58,7.69,7.5796,7.58,4311,6.74304674983704,6.84090099027003,6.74269091623546,6.74304674983704,4846.08533980425,0.0,1.0
2014-10-30,7.65,7.79,7.619,7.619,1935,6.80531763011258,6.92985939066366,6.77774052599055,6.77774052599055,2175.17400429627,0.0,1.0
2014-10-31,7.67,7.69,7.6301,7.64,5059,6.8231093101913,6.84090099027003,6.78761490843425,6.79642179007322,5686.92779727899,0.0,1.0
2014-11-03,7.63,7.75,7.56,7.56,2440,6.78752595003385,6.89427603050621,6.72525506975831,6.72525506975831,2742.85507518497,0.0,1.0
2014-11-04,7.59,7.78,7.55,7.6,12133,6.7519425898764,6.9209635506243,6.71635922971895,6.76083842991576,13638.9592734505,0.0,1.0
2014-11-05,7.52,7.69,7.52,7.52,2829,6.68967170960086,6.84090099027003,6.68967170960086,6.68967170960086,3180.13811790912,0.0,1.0
2014-11-06,7.59,7.668,7.56,7.62,4216,6.7519425898764,6.82133014218343,6.72525506975831,6.77863010999449,4739.29385122123,0.0,1.0
2014-11-07,7.785,7.82,7.53,7.53,15374,6.92541147064398,6.95654691078175,6.69856754964022,6.69856754964022,17282.2352155302,0.0,1.0
2014-11-10,7.56,7.71,7.56,7.68,4944,6.72525506975831,6.85869267034876,6.72525506975831,6.83200515023067,5557.65389004691,0.0,1.0
2014-11-11,7.57,7.7,7.56,7.56,1407,6.73415090979768,6.84979683030939,6.72525506975831,6.72525506975831,1581.63815196117,0.0,1.0
2014-11-12,7.57,7.57,7.57,7.57,43,6.73415090979768,6.73415090979768,6.73415090979768,6.73415090979768,48.3372000954727,0.0,1.0
2014-11-13,7.88,7.98,7.8,7.8,33052,7.00992195101792,7.09888035141155,6.93875523070302,6.93875523070302,37154.4450594318,0.0,1.0
2014-11-14,7.9048,7.94,7.89,7.9,7761,7.03198363431554,7.0632969912541,7.01881779105729,7.02771363109665,8724.30255676661,0.0,1.0
2014-11-17,7.67,7.9,7.67,7.9,6262,6.8231093101913,7.02771363109665,6.8231093101913,7.02771363109665,7039.24527901978,0.0,1.0
2014-11-18,7.7901,7.99,7.6,7.67,30787,6.92994834906405,7.10777619145091,6.76083842991576,6.8231093101913,34608.311147426,0.0,1.0
2014-11-19,7.91,7.97,7.68,7.68,17208,7.03660947113601,7.08998451137219,6.83200515023067,6.83200515023067,19343.8730056487,0.0,1.0
2014-11-20,8.0,8.0,7.88,7.88,13753,7.11667203149028,7.11667203149028,7.00992195101792,7.00992195101792,15460.0351840241,0.0,1.0
2014-11-21,8.11,8.24,7.999,8.0,12119,7.21452627192327,7.33017219243499,7.11578244748634,7.11667203149028,13623.2215803961,0.0,1.0
2014-11-24,8.1625,8.24,8.15,8.15,9485,7.26122943212992,7.33017219243499,7.25010963208072,7.25010963208072,10662.2870443153,0.0,1.0
2014-11-25,8.2,8.21,8.1201,8.15,6360,7.29458883227753,7.3034846723169,7.22351107036303,7.25010963208072,7149.40913040016,0.0,1.0
2014-11-26,8.3,8.3,8.17,8.3,2784,7.38354723267116,7.38354723267116,7.26790131215945,7.38354723267116,3129.55267594875,0.0,1.0
2014-11-28,8.15,8.19,8.1399,8.16,6201,7.25010963208072,7.28569299223817,7.24112483364097,7.25900547212008,6970.67390214015,0.0,1.0
2014-12-01,7.9206,8.13,7.91,8.13,5518,7.04603906157774,7.232317952002,7.03660947113601,7.232317952002,6202.89930527485,0.0,1.0
2014-12-02,8.0,8.02,7.9399,8.02,3201,7.11667203149028,7.134463711569,7.06320803285371,7.134463711569,3598.31110478159,0.0,1.0
2014-12-03,7.98,8.09,7.85,7.95,20923,7.09888035141155,7.19673459184454,6.98323443089984,7.07219283129346,23519.9822697111,0.0,1.0
2014-12-04,7.94,8.1,7.6,7.9,61094,7.0632969912541,7.20563043188391,6.76083842991576,7.02771363109665,68677.0442472747,0.0,1.0
2014-12-05,7.6,8.03,7.6,7.94,15079,6.76083842991576,7.14335955160837,6.76083842991576,7.0632969912541,16950.6195404566,0.0,1.0
2014-12-08,7.42,7.64,7.41,7.53,15886,6.60071330920723,6.79642179007322,6.59181746916787,6.69856754964022,17857.785132946,0.0,1.0
2014-12-09,7.31,7.56,7.1,7.35,33313,6.50285906877424,6.72525506975831,6.31604642794762,6.53844242893169,37447.8406228019,0.0,1.0
2014-12-10,7.18,7.48,7.18,7.36,4713,6.38721314826252,6.65408834944341,6.38721314826252,6.54733826897106,5297.98195465031,0.0,1.0
2014-12-11,7.32,7.49,7.24,7.3072,9070,6.5117549088136,6.66298418948277,6.4405881884987,6.50036823356322,10195.7768573474,0.0,1.0
2014-12-12,7.31,7.414,7.294,7.294,9889,6.50285906877424,6.59537580518361,6.48862572471126,6.48862572471126,11116.4319010263,0.0,1.0
2014-12-15,7.23,7.4348,7.03,7.42,26640,6.43169234845934,6.61387915246549,6.25377554767208,6.60071330920723,29946.581640544,0.0,1.0
2014-12-16,7.2499,7.3028,7.11,7.29,4232,6.44939507013767,6.4964540639459,6.32494226798698,6.48506738869552,4757.27978614048,0.0,1.0
2014-12-17,7.1775,7.53,7.1,7.4,20313,6.38498918825268,6.69856754964022,6.31604642794762,6.58292162912851,22834.2685009148,0.0,1.0
2014-12-18,7.22,7.4555,7.15,7.38,33469,6.42279650841998,6.63229354134697,6.36052562814444,6.56512994904978,37623.2034882646,0.0,1.0
2014-12-19,7.18,7.25,7.05,7.25,22291,6.38721314826252,6.44948402853806,6.27156722775081,6.44948402853806,25057.7797053066,0.0,1.0
2014-12-22,6.97,7.58,6.97,7.15,90399,6.2004005074359,6.74304674983704,6.2004005074359,6.36052562814444,101619.408172806,0.0,1.0
2014-12-23,7.1899,7.39,7.0401,7.08,28822,6.39602002990149,6.57402578908914,6.26276034611184,6.2982547478689,32399.4135151562,0.0,1.0
2014-12-24,7.2,7.2,7.08,7.08,1224,6.40500482834125,6.40500482834125,6.2982547478689,6.2982547478689,1375.92402132229,0.0,1.0
2014-12-26,7.2,7.2899,7.2,7.231,3781,6.40500482834125,6.48497843029512,6.40500482834125,6.43258193246328,4250.30124560424,0.0,1.0
2014-12-29,6.99,7.14,6.96,7.08,28252,6.21819218751463,6.35162978810507,6.19150466739654,6.2982547478689,31758.664583658,0.0,1.0
2014-12-30,6.96,7.13,6.95,6.99,51652,6.19150466739654,6.34273394806571,6.18260882735718,6.21819218751463,58063.0944030548,0.0,1.0
2014-12-31,7.0099,7.1,6.95,6.95,22218,6.23589490919296,6.31604642794762,6.18260882735718,6.18260882735718,24975.7188772375,0.0,1.0
2015-01-02,7.081,7.15,7.081,7.0841,1757,6.29914433187283,6.36052562814444,6.29914433187283,6.30190204228504,1975.08047831967,0.0,1.0
2015-01-05,7.06,7.16,6.96,7.09,14792,6.28046306779017,6.3694214681838,6.19150466739654,6.30715058790826,16627.9968328426,0.0,1.0
2015-01-06,6.895,7.24,6.85,6.96,31883,6.13368170714068,6.4405881884987,6.09365042696355,6.19150466739654,35840.3476893944,0.0,1.0
2015-01-07,6.905,7.145,6.8,6.98,23765,6.14257754718005,6.35607770812475,6.04917122676674,6.20929634747527,26714.7339597421,0.0,1.0
2015-01-08,6.66,7.21,6.66,7.17,23788,5.92462946621566,6.41390066838061,5.92462946621566,6.37831730822316,26740.5887411885,0.0,1.0
2015-01-09,6.71,6.81,6.6,6.7,15841,5.96910866641247,6.0580670668061,5.87125442597948,5.96021282637311,17807.1996909857,0.0,1.0
2015-01-12,6.75,6.83,6.5763,6.77,28088,6.00469202656992,6.07585874688483,5.85017128508619,6.02248370664865,31574.3087507358,0.0,1.0
2015-01-13,6.52,6.76,6.3192,6.75,54968,5.80008770566458,6.01358786660929,5.62145923767417,6.00469202656992,61790.6794150685,0.0,1.0
2015-01-14,6.47,6.5,6.3452,6.39,13245,5.77340018554649,5.80017020186278,5.66203691767072,5.70201347536972,14843.0989098131,0.02,1.0
2015-01-15,6.26,6.5,6.26,6.34,15881,5.58601007133246,5.80017020186278,5.58601007133246,5.65739678150923,17797.1501537744,0.0,1.0
2015-01-16,6.35,6.5,6.26,6.26,31033,5.66632012028133,5.80017020186278,5.58601007133246,5.58601007133246,34777.3415227052,0.0,1.0
2015-01-20,6.3218,6.5,6.3076,6.35,11512,5.64115630494402,5.80017020186278,5.62848516388764,5.66632012028133,12901.0007285594,0.0,1.0
2015-01-21,6.421,6.44,6.2,6.26,9993,5.72967582556322,5.7466301692302,5.53247003869988,5.58601007133246,11198.7230959428,0.0,1.0
2015-01-22,6.3,6.39,6.27,6.27,4293,5.62170342642085,5.70201347536972,5.59493341010456,5.59493341010456,4810.97951074577,0.0,1.0
2015-01-23,6.27,6.38,6.21,6.38,7507,5.59493341010456,5.69309013659762,5.54139337747198,5.69309013659762,8412.77036738143,0.0,1.0
2015-01-26,6.2,6.25,6.2,6.25,15523,5.53247003869988,5.57708673256036,5.53247003869988,5.57708673256036,17395.9550303533,0.0,1.0
2015-01-27,6.2989,6.42,6.18,6.2,23484,5.62072185915591,5.728783491686,5.51462336115569,5.53247003869988,26317.5035710118,0.0,1.0
2015-01-28,6.37,6.6748,6.26,6.41,26526,5.68416679782552,5.95615016359903,5.58601007133246,5.71986015291391,29726.5414633223,0.0,1.0
2015-01-29,6.3,6.4,6.23,6.33,14876,5.62170342642085,5.71093681414181,5.55924005501617,5.64847344273714,16670.8901005949,0.0,1.0
2015-01-30,6.23,6.37,6.22,6.37,9390,5.55924005501617,5.68416679782552,5.55031671624407,5.68416679782552,10522.9670640351,0.0,1.0
2015-02-02,6.3,6.3399,6.05,6.3,19248,5.62170342642085,5.65730754812151,5.39861995711843,5.62170342642085,21570.401496118,0.0,1.0
2015-02-03,6.3,6.4999,6.26,6.37,24410,5.62170342642085,5.80008096847506,5.58601007133246,5.68416679782552,27355.231739414,0.0,1.0
2015-02-04,6.38,6.38,6.22,6.36,3396,5.69309013659762,5.69309013659762,5.55031671624407,5.67524345905343,3805.75038865424,0.0,1.0
2015-02-05,6.39,6.4,6.3,6.3,11769,5.70201347536972,5.71093681414181,5.62170342642085,5.62170342642085,13189.0095182779,0.0,1.0
2015-02-06,6.3748,6.4006,6.35,6.35,13599,5.68845000043613,5.71147221446814,5.66632012028133,5.66632012028133,15239.8114061569,0.0,1.0
2015-02-09,6.4,6.43,6.35,6.35,4804,5.71093681414181,5.7377068304581,5.66632012028133,5.66632012028133,5383.63511987484,0.0,1.0
2015-02-10,6.4299,6.5,6.35,6.35,17729,5.73761759707038,5.80017020186278,5.66632012028133,5.66632012028133,19868.1238635015,0.0,1.0
2015-02-11,6.44,6.49,6.3,6.49,11141,5.7466301692302,5.79124686309068,5.62170342642085,5.79124686309068,12485.2370671369,0.0,1.0
2015-02-12,6.47,6.63,6.34,6.43,14677,5.77340018554649,5.91617360590003,5.65739678150923,5.7377068304581,16447.8794034977,0.0,1.0
2015-02-13,6.49,6.636,6.29,6.55,10764,5.79124686309068,5.92152760916329,5.61278008764875,5.84478689572326,12062.7494650984,0.0,1.0
2015-02-17,6.48,6.5,6.34,6.5,11141,5.78232352431858,5.80017020186278,5.65739678150923,5.80017020186278,12485.2370671369,0.0,1.0
2015-02-18,6.39,6.39,6.3,6.36,6459,5.70201347536972,5.70201347536972,5.62170342642085,5.67524345905343,7238.32207312064,0.0,1.0
2015-02-19,6.415,6.48,6.32,6.32,18628,5.72432182229996,5.78232352431858,5.63955010396504,5.63955010396504,20875.5942991317,0.0,1.0
2015-02-20,6.32,6.4,6.31,6.4,24630,5.63955010396504,5.71093681414181,5.63062676519294,5.71093681414181,27601.7762286672,0.0,1.0
2015-02-23,6.48,6.48,6.3206,6.38,53368,5.78232352431858,5.78232352431858,5.64008550429137,5.69309013659762,59807.2104657537,0.0,1.0
2015-02-24,6.5,6.5702,6.41,6.5,34042,5.80017020186278,5.8628120400429,5.71986015291391,5.80017020186278,38149.3977416277,0.0,1.0
2015-02-25,6.5646,6.79,6.4745,6.4745,24237,5.85781497033052,6.05894702625358,5.77741568799393,5.77741568799393,27161.3581183194,0.0,1.0
2015-02-26,6.5,6.76,6.4201,6.56,58882,5.80017020186278,6.03217700993729,5.72887272507373,5.85371023449536,65986.5118918548,0.0,1.0
2015-02-27,6.48,6.48,6.34,6.43,15829,5.78232352431858,5.78232352431858,5.65739678150923,5.7377068304581,17738.8760017691,0.0,1.0
2015-03-02,6.5,6.671,6.4,6.48,38256,5.80017020186278,5.95275929486563,5.71093681414181,5.78232352431858,42871.8453675961,0.0,1.0
2015-03-03,6.45,6.5,6.45,6.45,12498,5.7555535080023,5.80017020186278,5.7555535080023,5.7555535080023,14005.9683031215,0.0,1.0
2015-03-04,6.4996,6.51,6.45,6.45,24843,5.79981326831189,5.80909354063487,5.7555535080023,5.7555535080023,27840.4761205351,0.0,1.0
2015-03-05,6.4475,6.5,6.4001,6.5,13789,5.75332267330927,5.80017020186278,5.71102604752953,5.80017020186278,15452.7361923302,0.0,1.0
2015-03-06,6.49,6.533,6.44,6.44,17061,5.79124686309068,5.8296172198107,5.7466301692302,5.7466301692302,19119.5251415872,0.0,1.0
2015-03-09,6.41,6.57,6.41,6.57,8489,5.71986015291391,5.86263357326745,5.71986015291391,5.86263357326745,9513.25531486626,0.0,1.0
2015-03-10,6.46,6.51,6.4,6.45,13410,5.76447684677439,5.80909354063487,5.71093681414181,5.7555535080023,15028.007276753,0.0,1.0
2015-03-11,6.45,6.49,6.4012,6.4012,8965,5.7555535080023,5.79124686309068,5.71200761479446,5.71200761479446,10046.6879370687,0.0,1.0
2015-03-12,6.4199,6.42,6.35,6.416,3789,5.72869425829828,5.728783491686,5.66632012028133,5.72521415617717,4246.16849900204,0.0,1.0
2015-03-13,6.44,6.44,6.36,6.4,10058,5.7466301692302,5.7466301692302,5.67524345905343,5.71093681414181,11271.5657859494,0.0,1.0
2015-03-16,6.3,6.45,6.3,6.45,14702,5.62170342642085,5.7555535080023,5.62170342642085,5.7555535080023,16475.895822731,0.0,1.0
2015-03-17,6.22,6.359,6.2,6.359,16880,5.55031671624407,5.67435112517622,5.53247003869988,5.67435112517622,18916.6862663379,0.0,1.0
2015-03-18,6.24,6.3,6.2,6.23,10461,5.56816339378827,5.62170342642085,5.53247003869988,5.55924005501617,11723.1904639906,0.0,1.0
2015-03-19,6.28,6.34,6.2,6.268,30290,5.60385674887665,5.65739678150923,5.53247003869988,5.59314874235014,33944.693543091,0.0,1.0
2015-03-20,6.2,6.36,6.2,6.27,27696,5.53247003869988,5.67524345905343,5.53247003869988,5.59493341010456,31037.7098834416,0.0,1.0
2015-03-23,6.31,6.35,6.26,6.26,18801,5.63062676519294,5.66632012028133,5.58601007133246,5.58601007133246,21069.4679202263,0.0,1.0
2015-03-24,6.39,6.44,6.27,6.28,7700,5.70201347536972,5.7466301692302,5.59493341010456,5.60385674887665,8629.05712386267,0.0,1.0
2015-03-25,6.32,6.365,6.3,6.35,4502,5.63955010396504,5.67970512843947,5.62170342642085,5.66632012028133,5045.19677553633,0.0,1.0
2015-03-26,6.3101,6.35,6.28,6.3,8041,5.63071599858066,5.66632012028133,5.60385674887665,5.62170342642085,9011.20108220517,0.0,1.0
2015-03-27,6.4,6.4,6.31,6.31,1058,5.71093681414181,5.71093681414181,5.63062676519294,5.63062676519294,1185.65486195412,0.0,1.0
2015-03-30,6.36,6.36,6.31,6.33,4075,5.67524345905343,5.67524345905343,5.63062676519294,5.64847344273714,4566.67633503122,0.0,1.0
2015-03-31,6.2,6.2999,6.19,6.29,12676,5.53247003869988,5.62161419303313,5.52354669992778,5.61278008764875,14205.4452080628,0.0,1.0
2015-04-01,6.22,6.2889,6.2,6.279,8736,5.55031671624407,5.61179852038382,5.53247003869988,5.60296441499944,9790.05753689147,0.0,1.0
2015-04-02,6.34,6.34,6.2,6.2,3561,5.65739678150923,5.65739678150923,5.53247003869988,5.53247003869988,3990.65875559415,0.0,1.0
2015-04-06,6.28,6.359,6.265,6.359,11830,5.60385674887665,5.67435112517622,5.59047174071851,5.67435112517622,13257.3695812072,0.0,1.0
2015-04-07,6.29,6.35,6.26,6.35,15535,5.61278008764875,5.66632012028133,5.58601007133246,5.66632012028133,17409.4029115853,0.0,1.0
2015-04-08,6.3,6.36,6.2408,6.27,13178,5.62170342642085,5.67524345905343,5.56887726089003,5.59493341010456,14768.0149062678,0.0,1.0
2015-04-09,6.28,6.2913,6.2296,6.278,4740,5.60385674887665,5.61394012168912,5.55888312146529,5.60207208112223,5311.91308663754,0.0,1.0
2015-04-10,6.29,6.3,6.15,6.2,9574,5.61278008764875,5.62170342642085,5.4878533448394,5.53247003869988,10729.1679095924,0.0,1.0
2015-04-13,6.16,6.2406,6.15,6.23,15507,5.49677668361149,5.56869879411459,5.4878533448394,5.55924005501617,17378.024522044,0.0,1.0
2015-04-14,6.275,6.3,6.19,6.1984,15462,5.5993950794906,5.62170342642085,5.52354669992778,5.53104230449634,17327.594967424,0.0,1.0
2015-04-15,6.2901,6.3,6.2591,6.3,7270,5.61286932103647,5.62170342642085,5.58520697084297,5.62170342642085,8147.17471304956,0.0,1.0
2015-04-16,6.2998,6.3,6.2701,6.3,7688,5.6215249596454,5.62170342642085,5.59502264349228,5.62170342642085,8615.60924263069,0.0,1.0
2015-04-17,6.28,6.3,6.28,6.28,5824,5.60385674887665,5.62170342642085,5.60385674887665,5.60385674887665,6526.70502459432,0.0,1.0
2015-04-20,6.2999,6.3,6.27,6.28,4072,5.62161419303313,5.62170342642085,5.59493341010456,5.60385674887665,4563.31436472322,0.0,1.0
2015-04-21,6.2916,6.3,6.2821,6.3,3552,5.61420782185229,5.62170342642085,5.60573065001879,5.62170342642085,3980.57284467015,0.0,1.0
2015-04-22,6.26,6.3,6.25,6.29,5659,5.58601007133246,5.62170342642085,5.57708673256036,5.61278008764875,6341.7966576544,0.0,1.0
2015-04-23,6.284,6.2855,6.26,6.2855,1168,5.60742608438549,5.60876458520131,5.58601007133246,5.60876458520131,1308.92710658073,0.0,1.0
2015-04-24,6.39,6.39,6.22,6.22,15025,5.70201347536972,5.70201347536972,5.55031671624407,5.55031671624407,16837.8679592255,0.0,1.0
2015-04-27,6.32,6.35,6.32,6.35,2815,5.63955010396504,5.66632012028133,5.63955010396504,5.66632012028133,3154.64880567187,0.0,1.0
2015-04-28,6.49,6.49,6.37,6.37,12170,5.79124686309068,5.79124686309068,5.68416679782552,5.68416679782552,13638.3928827804,0.0,1.0
2015-04-29,6.45,6.49,6.45,6.49,4500,5.76447684677439,5.8002255403978,5.76447684677439,5.8002255403978,5035.14902939396,0.01,1.0
2015-04-30,6.48,6.49,6.422,6.49,2601,5.79128836699195,5.8002255403978,5.73945276123801,5.8002255403978,2910.3161389897,0.0,1.0
2015-05-01,6.49,6.5,6.441,6.48,4681,5.8002255403978,5.80916271380365,5.75643339070912,5.79128836699195,5237.67391257624,0.0,1.0
2015-05-04,6.4714,6.5,6.43,6.48,30060,5.78360239786291,5.80916271380365,5.74660249996269,5.79128836699195,33634.7955163516,0.0,1.0
2015-05-05,6.4356,6.45,6.34,6.43,2618,5.75160731706996,5.76447684677439,5.66616793931002,5.74660249996269,2929.33781310075,0.0,1.0
2015-05-06,6.51,6.51,6.43,6.43,8355,5.8180998872095,5.8180998872095,5.74660249996269,5.74660249996269,9348.59336457478,0.0,1.0
2015-05-07,6.52,6.57,6.52,6.52,8480,5.82703706061535,5.87172292764461,5.82703706061535,5.82703706061535,9488.45861539128,0.0,1.0
2015-05-08,6.6364,6.6364,6.43,6.5,45395,5.93106575905947,5.93106575905947,5.74660249996269,5.80916271380365,50793.4644865197,0.0,1.0
2015-05-11,6.76,6.86,6.63,6.67,16045,6.0415292223558,6.13090095641431,5.92534596807972,5.96109466170313,17953.1035948058,0.0,1.0
2015-05-12,6.62,6.752,6.6101,6.752,7781,5.91640879467387,6.03437948363112,5.90756099300208,6.03437948363112,8706.33213282542,0.0,1.0
2015-05-13,6.5201,6.6076,6.505,6.6076,1608,5.82712643234941,5.90532669965062,5.81363130050658,5.90532669965062,1799.22658650344,0.0,1.0
2015-05-14,6.5,6.6,6.5,6.5541,5724,5.80916271380365,5.89853444786217,5.80916271380365,5.85751282192931,6404.70956538911,0.0,1.0
2015-05-15,6.57,6.6,6.51,6.5363,2791,5.87172292764461,5.89853444786217,5.8180998872095,5.84160465326689,3122.91132023079,0.0,1.0
2015-05-18,6.57,6.57,6.57,6.57,38,5.87172292764461,5.87172292764461,5.87172292764461,5.87172292764461,42.5190362482156,0.0,1.0
2015-05-19,6.601,6.601,6.521,6.57,1718,5.89942816520275,5.89942816520275,5.82793077795594,5.87172292764461,1922.30800722196,0.0,1.0
2015-05-20,6.58,6.58,6.539,6.539,786,5.88066010105046,5.88066010105046,5.84401769008647,5.84401769008647,879.472697134145,0.0,1.0
2015-05-21,6.685,6.77,6.6001,6.6001,4631,5.97450042181191,6.05046639576165,5.89862381959623,5.89862381959623,5181.72781224964,0.0,1.0
2015-05-22,6.76,6.76,6.67,6.7399,1999,6.0415292223558,6.0415292223558,5.96109466170313,6.02356550381003,2236.72509105745,0.0,1.0
2015-05-26,6.6,6.7,6.42,6.66,35701,5.89853444786217,5.98790618192069,5.73766532655684,5.95215748829728,39946.6345551986,0.0,1.0
2015-05-27,6.61,6.75,6.5721,6.5721,5111,5.90747162126802,6.03259204894994,5.87359973405984,5.87359973405984,5718.810375385,0.0,1.0
2015-05-28,6.62,6.6301,6.615,6.615,1046,5.91640879467387,5.92543533981378,5.91194020797095,5.91194020797095,1170.39241883246,0.0,1.0
2015-05-29,6.7,6.7,6.5679,6.6,1183,5.98790618192069,5.98790618192069,5.86984612122938,5.89853444786217,1323.68473372734,0.0,1.0
2015-06-01,6.73,6.76,6.72,6.7599,2271,6.01471770213824,6.0415292223558,6.00578052873239,6.04143985062174,2541.07187683415,0.0,1.0
2015-06-02,6.711,6.78,6.711,6.78,4204,5.99773707266712,6.0594035691675,5.99773707266712,6.0594035691675,4703.94811546049,0.0,1.0
2015-06-03,6.75,6.78,6.7,6.7,3034,6.03259204894994,6.0594035691675,5.98790618192069,5.98790618192069,3394.80936781806,0.0,1.0
2015-06-04,6.71,6.79,6.51,6.754,81051,5.99684335532654,6.06834074257335,5.8180998872095,6.03616691831229,90689.7475514243,0.0,1.0
2015-06-05,6.6,6.75,6.6,6.633,7640,5.89853444786217,6.03259204894994,5.89853444786217,5.92802712010148,8548.5641299044,0.0,1.0
2015-06-08,6.74,6.77,6.74,6.77,3919,6.02365487554409,6.05046639576165,6.02365487554409,6.05046639576165,4385.05534359887,0.0,1.0
2015-06-09,6.74,6.75,6.66,6.66,2352,6.02365487554409,6.03259204894994,5.95215748829728,5.95215748829728,2631.70455936324,0.0,1.0
2015-06-10,6.85,6.85,6.74,6.74,17574,6.12196378300846,6.12196378300846,6.02365487554409,6.02365487554409,19663.9353427932,0.0,1.0
2015-06-11,6.81,6.9499,6.81,6.83,23519,6.08621508938506,6.21124614533292,6.08621508938506,6.10408943619676,26315.9266716258,0.0,1.0
2015-06-12,6.63,6.75,6.58,6.75,13109,5.92534596807972,6.03259204894994,5.88066010105046,6.03259204894994,14667.9485836279,0.0,1.0
2015-06-15,6.5398,6.58,6.51,6.56,4592,5.84473266395894,5.88066010105046,5.8180998872095,5.86278575423876,5138.0898539949,0.0,1.0
2015-06-16,6.58,6.58,6.535,6.559,1597,5.88066010105046,5.88066010105046,5.84044282072413,5.86189203689818,1786.91844443159,0.0,1.0
2015-06-17,6.51,6.54,6.3301,6.54,10781,5.8180998872095,5.84491140742706,5.65732013763823,5.84491140742706,12063.0981524214,0.0,1.0
2015-06-18,6.4812,6.5699,6.42,6.5699,3649,5.79236082780065,5.87163355591055,5.73766532655684,5.87163355591055,4082.94640183523,0.0,1.0
2015-06-19,6.5,6.5,6.42,6.444,2692,5.80916271380365,5.80916271380365,5.73766532655684,5.75911454273088,3012.13804158412,0.0,1.0
2015-06-22,6.425,6.4601,6.36,6.36,32577,5.74213391325976,5.7735033919143,5.68404228612173,5.68404228612173,36451.1222067927,0.0,1.0
2015-06-23,6.44,6.45,6.3368,6.3368,9222,5.75553967336854,5.76447684677439,5.66330804382015,5.66330804382015,10318.698744238,0.0,1.0
2015-06-24,6.46,6.46,6.42,6.42,4485,5.77341402018024,5.77341402018024,5.73766532655684,5.73766532655684,5018.36519929598,0.0,1.0
2015-06-25,6.55,6.55,6.4506,6.4692,4041,5.85384858083291,5.85384858083291,5.76501307717874,5.78163621971363,4521.56382839577,0.0,1.0
2015-06-26,6.9,6.9,6.45,6.45,8622,6.16664965003772,6.16664965003772,5.76447684677439,5.76447684677439,9647.34554031882,0.0,1.0
2015-06-29,6.22,6.46,6.19,6.46,38879,5.5589218584398,5.77341402018024,5.53211033822225,5.77341402018024,43502.5686919572,0.0,1.0
2015-06-30,6.25,6.27,6.245,6.27,8060,5.58573337865736,5.60360772546906,5.58126479195443,5.60360772546906,9018.51137264783,0.0,1.0
2015-07-01,6.4,6.42,6.189,6.208,13090,5.71979097974513,5.73766532655684,5.53121662088166,5.54819725035278,14646.6890655038,0.0,1.0
2015-07-02,6.25,6.35,6.2,6.2665,5015,5.58573337865736,5.67510511271587,5.5410475116281,5.60047971477701,5611.39386275793,0.0,1.0
2015-07-06,6.38,6.448,6.3,6.3,664,5.70191663293343,5.76268941209322,5.63041924568661,5.63041924568661,742.964212337241,0.0,1.0
2015-07-07,6.4,6.4846,6.39,6.42,5951,5.71979097974513,5.79539946675864,5.71085380633928,5.73766532655684,6658.70486087188,0.0,1.0
2015-07-08,6.36,6.73,6.36,6.5,6723,5.68404228612173,6.01471770213824,5.68404228612173,5.80916271380365,7522.51264991456,0.0,1.0
2015-07-09,6.4,6.49,6.4,6.49,1993,5.71979097974513,5.8002255403978,5.71979097974513,5.8002255403978,2230.01155901826,0.0,1.0
2015-07-10,6.3916,6.47,6.35,6.4492,5122,5.71228375408422,5.78235119358609,5.67510511271587,5.76376187290192,5731.11851745685,0.0,1.0
2015-07-13,6.22,6.39,6.12,6.23,22404,5.5589218584398,5.71085380633928,5.46955012438128,5.56785903184565,25068.3286343427,0.0,1.0
2015-07-14,6.14,6.2133,6.14,6.2133,3254,5.48742447119299,5.55293395225788,5.48742447119299,5.55293395225788,3640.97220925509,0.0,1.0
2015-07-15,6.2201,6.2201,6.22,6.22,1872,5.56794840357971,5.56794840357971,5.5678588881635,5.5678588881635,2091.25989610714,0.01,1.0
2015-07-16,6.15,6.1652,6.12,6.16,6178,5.50519809681761,5.51880444008129,5.47834347195509,5.51414963843845,6901.6045075587,0.0,1.0
2015-07-17,6.02,6.13,5.8,6.13,50433,5.38882805574667,5.48729501357593,5.19189414008815,5.48729501357593,56340.0162074632,0.0,1.0
2015-07-20,5.96,6.08,5.91,5.91,3328,5.33511880602162,5.44253730547172,5.29036109791741,5.29036109791741,3717.79537085713,0.0,1.0
2015-07-21,5.8,5.85,5.76,5.79,31295,5.19189414008815,5.23665184819236,5.15608797360479,5.18294259846731,34960.458573009,0.0,1.0
2015-07-22,5.76,5.91,5.76,5.8399,31216,5.15608797360479,5.29036109791741,5.15608797360479,5.22761079115531,34872.2056179916,0.0,1.0
2015-07-23,5.78,5.78,5.72,5.75,8222,5.17399105684647,5.17399105684647,5.12028180712142,5.14713643198395,9185.01007788081,0.0,1.0
2015-07-24,5.75,5.84,5.71,5.7401,3847,5.14713643198395,5.22770030657152,5.11133026550058,5.13827440577931,4297.58377154068,0.0,1.0
2015-07-27,5.76,5.79,5.6901,5.79,5667,5.15608797360479,5.18294259846731,5.0935166976751,5.18294259846731,6330.75311497817,0.0,1.0
2015-07-28,5.72,5.85,5.62,5.85,26265,5.12028180712142,5.23665184819236,5.030766390913,5.23665184819236,29341.3147282339,0.0,1.0
2015-07-29,5.7999,5.7999,5.7675,5.7999,6000,5.19180462467194,5.19180462467194,5.16280162982042,5.19180462467194,6702.75607726647,0.0,1.0
2015-07-30,5.81,5.85,5.77,5.8004,7133,5.20084568170899,5.23665184819236,5.16503951522563,5.19225220175299,7968.45984985695,0.0,1.0
2015-07-31,5.75,5.82,5.75,5.81,5400,5.14713643198395,5.20979722332984,5.14713643198395,5.20084568170899,6032.48046953981,0.0,1.0
2015-08-03,5.88,5.9,5.75,5.8,12097,5.26350647305489,5.28140955629657,5.14713643198395,5.19189414008815,13513.8733777821,0.0,1.0
2015-08-04,5.79,5.917,5.79,5.91,9335,5.18294259846731,5.296627177052,5.18294259846731,5.29036109791741,10428.3713302137,0.0,1.0
2015-08-05,5.85,6.0,5.78,5.78,10129,5.23665184819236,5.37092497250499,5.17399105684647,5.17399105684647,11315.3693844387,0.0,1.0
2015-08-06,5.9,5.9,5.7501,5.7501,6299,5.28140955629657,5.28140955629657,5.14722594740015,5.14722594740015,7036.77675511691,0.0,1.0
2015-08-07,5.76,5.8999,5.75,5.75,9878,5.15608797360479,5.28132004088036,5.14713643198395,5.14713643198395,11034.9707552063,0.0,1.0
2015-08-10,5.85,6.0,5.73,5.73,9048,5.23665184819236,5.37092497250499,5.12923334874226,5.12923334874226,10107.7561645178,0.0,1.0
2015-08-11,5.99,6.0,5.8114,5.968,10647,5.36197343088415,5.37092497250499,5.20209889753591,5.34228003931829,11894.0406591093,0.0,1.0
2015-08-12,6.0,6.0,5.94,6.0,1593,5.37092497250499,5.37092497250499,5.31721572277994,5.37092497250499,1779.58173851424,0.0,1.0
2015-08-13,5.88,5.97,5.79,5.8,9795,5.26350647305489,5.34407034764246,5.18294259846731,5.19189414008815,10942.2492961375,0.0,1.0
2015-08-14,6.19,6.19,6.0,6.0,4054,5.54100426330098,5.54100426330098,5.37092497250499,5.37092497250499,4528.82885620637,0.0,1.0
2015-08-17,6.28,6.29,6.1,6.1,4418,5.62156813788855,5.63051967950939,5.4604403887134,5.4604403887134,4935.46272489387,0.0,1.0
2015-08-18,6.37,6.37,6.06,6.06,6070,5.70213201247613,5.70213201247613,5.42463422223004,5.42463422223004,6780.9548981679,0.0,1.0
2015-08-19,6.22,6.29,6.2001,6.29,1780,5.5678588881635,5.63051967950939,5.55004532033803,5.63051967950939,1988.48430292238,0.0,1.0
2015-08-20,6.1301,6.1301,6.1301,6.1301,616,5.48738452899214,5.48738452899214,5.48738452899214,5.48738452899214,688.14962393269,0.0,1.0
2015-08-21,5.83,6.22,5.81,6.21,2656,5.21874876495068,5.5678588881635,5.20084568170899,5.55890734654266,2967.08669020329,0.0,1.0
2015-08-24,5.99,5.99,5.7552,5.79,14689,5.36197343088415,5.36197343088415,5.15179123362678,5.18294259846731,16409.4640031612,0.0,1.0
2015-08-25,6.05,6.05,5.95,6.05,1701,5.41568268060919,5.41568268060919,5.32616726440078,5.41568268060919,1900.23134790504,0.0,1.0
2015-08-26,6.11,6.12,5.98,6.12,4885,5.46939193033425,5.47834347195509,5.3530218892633,5.47834347195509,5457.16057290777,0.0,1.0
2015-08-27,6.0208,6.108,6.0208,6.07,2597,5.38954417907634,5.46760162201008,5.38954417907634,5.43358576385088,2901.1762554435,0.0,1.0
2015-08-28,5.8,6.01,5.7201,5.9,21266,5.19189414008815,5.37987651412583,5.12037132253763,5.28140955629657,23756.8017898581,0.0,1.0
2015-08-31,6.02,6.03,5.79,6.03,5011,5.38882805574667,5.39777959736751,5.18294259846731,5.39777959736751,5597.91845053037,0.0,1.0
2015-09-01,6.0,6.0,5.85,5.95,5984,5.37092497250499,5.37092497250499,5.23665184819236,5.32616726440078,6684.88206106041,0.0,1.0
2015-09-02,5.86,6.07,5.86,6.05,1315,5.2456033898132,5.43358576385088,5.2456033898132,5.41568268060919,1469.02070693423,0.0,1.0
2015-09-03,6.0,6.0,5.86,5.86,1664,5.37092497250499,5.37092497250499,5.2456033898132,5.2456033898132,1858.89768542856,0.0,1.0
2015-09-04,5.95,5.9988,5.95,5.9988,851,5.32616726440078,5.36985078751049,5.32616726440078,5.36985078751049,950.674236958959,0.0,1.0
2015-09-08,5.86,5.997,5.86,5.997,390,5.2456033898132,5.36823951001873,5.2456033898132,5.36823951001873,435.67914502232,0.0,1.0
2015-09-09,5.99,5.99,5.9208,5.95,1399,5.36197343088415,5.36197343088415,5.30002876286792,5.32616726440078,1562.85929201596,0.0,1.0
2015-09-10,5.943,6.11,5.88,5.88,2692,5.31990118526619,5.46939193033425,5.26350647305489,5.26350647305489,3007.30322666689,0.0,1.0
2015-09-11,5.98,5.98,5.91,5.91,5080,5.3530218892633,5.3530218892633,5.29036109791741,5.29036109791741,5675.00014541894,0.0,1.0
2015-09-14,5.95,5.95,5.9,5.9,3015,5.32616726440078,5.32616726440078,5.28140955629657,5.28140955629657,3368.1349288264,0.0,1.0
2015-09-15,5.99,6.06,5.9,5.9459,7198,5.36197343088415,5.42463422223004,5.28140955629657,5.32249713233623,8041.07304069399,0.0,1.0
2015-09-16,6.09,6.09,5.92,5.92,2054,5.45148884709256,5.45148884709256,5.29931263953825,5.29931263953825,2294.57683045089,0.0,1.0
2015-09-17,6.0632,6.09,5.77,5.93,5419,5.42749871554871,5.45148884709256,5.16503951522563,5.30826418115909,6053.70586378449,0.0,1.0
2015-09-18,6.11,6.11,5.93,5.9756,8650,5.46939193033425,5.46939193033425,5.30826418115909,5.34908321095013,9663.14001139247,0.0,1.0
2015-09-21,6.04,6.04,6.02,6.03,1687,5.40673113898835,5.40673113898835,5.38882805574667,5.39777959736751,1884.59158372475,0.0,1.0
2015-09-22,5.9,5.976,5.8601,5.951,1027,5.28140955629657,5.34944127261497,5.24569290522941,5.32706241856286,1147.28841522544,0.0,1.0
2015-09-23,6.12,6.12,5.9014,5.97,22726,5.47834347195509,5.47834347195509,5.28266277212349,5.34407034764246,25387.8057686596,0.0,1.0
2015-09-24,6.05,6.0504,6.05,6.0504,562,5.41568268060919,5.41604074227403,5.41568268060919,5.41604074227403,627.824819237292,0.0,1.0
2015-09-25,6.0501,6.06,6.02,6.02,6345,5.4157721960254,5.42463422223004,5.38882805574667,5.38882805574667,7088.16455170929,0.0,1.0
2015-09-28,6.0875,6.1212,6.05,6.083,10197,5.44925096168735,5.47941765694959,5.41568268060919,5.44522276795797,11391.3339533144,0.0,1.0
2015-09-29,6.01,6.03,6.0,6.03,662,5.37987651412583,5.39777959736751,5.37092497250499,5.39777959736751,739.537420525066,0.0,1.0
2015-09-30,6.0,6.0187,5.95,6.0187,7256,5.37092497250499,5.38766435533596,5.32616726440078,5.38766435533596,8105.8663494409,0.0,1.0
2015-10-01,6.0,6.0,5.958,5.958,3266,5.37092497250499,5.37092497250499,5.33332849769745,5.33332849769745,3648.53355805871,0.0,1.0
2015-10-02,5.91,5.9263,5.91,5.9263,345,5.29036109791741,5.30495211075938,5.29036109791741,5.30495211075938,385.408474442822,0.0,1.0
2015-10-05,6.2365,6.2365,6.236,6.236,1054,5.58262893183789,5.58262893183789,5.58218135475685,5.58218135475685,1177.45081757314,0.0,1.0
2015-10-06,5.92,6.09,5.92,6.09,4982,5.29931263953825,5.45148884709256,5.29931263953825,5.45148884709256,5565.52179615692,0.0,1.0
2015-10-07,6.05,6.18,6.01,6.01,4936,5.41568268060919,5.53205272168014,5.37987651412583,5.37987651412583,5514.13399956455,0.0,1.0
2015-10-08,6.09,6.09,6.05,6.05,1476,5.45148884709256,5.45148884709256,5.41568268060919,5.41568268060919,1648.87799500755,0.0,1.0
2015-10-09,6.14,6.15,6.05,6.05,1300,5.49624655519677,5.50519809681761,5.41568268060919,5.41568268060919,1452.26381674107,0.0,1.0
2015-10-12,6.088,6.088,6.08,6.08,500,5.44969853876839,5.44969853876839,5.44253730547172,5.44253730547172,558.563006438872,0.0,1.0
2015-10-13,6.12,6.12,6.08,6.1,2570,5.47834347195509,5.47834347195509,5.44253730547172,5.4604403887134,2871.0138530958,0.0,1.0
2015-10-14,6.072,6.072,6.072,6.072,703,5.44432761379589,5.44432761379589,5.44432761379589,5.44432761379589,784.048334854676,0.01,1.0
2015-10-15,6.12,6.12,6.0,6.04,2811,5.4873657767508,5.4873657767508,5.37977036936353,5.41563550515928,3135.07805017993,0.0,1.0
2015-10-16,6.0,6.0631,5.96,6.04,4230,5.37977036936353,5.43634762108133,5.34390523356777,5.41563550515928,4717.67347999328,0.0,1.0
2015-10-19,5.96,6.09,5.91,5.91,3371,5.34390523356777,5.46046692490398,5.29907381382307,5.29907381382307,3759.64002389063,0.0,1.0
2015-10-20,5.942,5.942,5.942,5.942,1945,5.32776592245968,5.32776592245968,5.32776592245968,5.32776592245968,2169.2375694059,0.0,1.0
2015-10-21,5.97,6.0499,5.91,5.91,987,5.35287151751671,5.42451212626873,5.29907381382307,5.29907381382307,1100.7904786651,0.0,1.0
2015-10-22,6.076,6.104,6.03,6.03,1584,5.44791412737546,5.47301972243249,5.40666922121034,5.40666922121034,1766.61815421025,0.0,1.0
2015-10-23,6.0,6.11,5.95,6.11,4973,5.37977036936353,5.47839949280186,5.33493894961883,5.47839949280186,5546.33338439872,0.0,1.0
2015-10-26,6.0799,6.0799,6.05,6.05,1061,5.45141097811555,5.45141097811555,5.42460178910822,5.42460178910822,1183.32188233401,0.0,1.0
2015-10-27,5.91,6.04,5.91,5.99,5259,5.29907381382307,5.41563550515928,5.29907381382307,5.37080408541459,5865.30610668669,0.0,1.0
2015-10-28,6.0,6.0,5.89,5.92,28136,5.37977036936353,5.37977036936353,5.28114124592519,5.30804009777201,31379.7780220073,0.0,1.0
2015-10-29,6.05,6.05,5.88,5.88,6474,5.42460178910822,5.42460178910822,5.27217496197625,5.27217496197625,7220.38253179115,0.0,1.0
2015-10-30,6.0,6.0736,5.99,6.0,2740,5.37977036936353,5.44576221922772,5.37080408541459,5.37977036936353,3055.89251422733,0.0,1.0
2015-11-02,6.08,6.08,6.02,6.0632,6359,5.45150064095504,5.45150064095504,5.3977029372614,5.43643728392082,7092.1242693327,0.0,1.0
2015-11-03,6.0,6.1,6.0,6.09,12469,5.37977036936353,5.46943320885292,5.37977036936353,5.46046692490398,13906.5415182119,0.0,1.0
2015-11-04,6.0331,6.0331,5.979,5.979,960,5.40944876923451,5.40944876923451,5.36094117307075,5.36094117307075,1070.67766921834,0.0,1.0
2015-11-05,6.03,6.03,5.94,5.94,2714,5.40666922121034,5.40666922121034,5.32597266566989,5.32597266566989,3026.89499401934,0.0,1.0
2015-11-06,6.0,6.0,5.932,6.0,3901,5.37977036936353,5.37977036936353,5.31879963851074,5.37977036936353,4350.74332043825,0.0,1.0
2015-11-09,6.1,6.1,6.0586,6.0586,574,5.46943320885292,5.46943320885292,5.43231279330431,5.43231279330431,640.176023053462,0.0,1.0
2015-11-10,5.96,6.11,5.96,6.11,1829,5.34390523356777,5.47839949280186,5.34390523356777,5.47839949280186,2039.86401770868,0.0,1.0
2015-11-11,6.03,6.03,5.94,5.94,285,5.40666922121034,5.40666922121034,5.32597266566989,5.32597266566989,317.857433049193,0.0,1.0
2015-11-12,5.96,6.04,5.77,5.91,6794,5.34390523356777,5.41563550515928,5.17354583853792,5.29907381382307,7577.27508819726,0.0,1.0
2015-11-13,5.99,6.0,5.85,5.99,30022,5.37080408541459,5.37977036936353,5.24527611012944,5.37080408541459,33483.2135263259,0.0,1.0
2015-11-16,5.96,6.09,5.83,6.0,9039,5.34390523356777,5.46046692490398,5.22734354223156,5.37977036936353,10081.0994292339,0.0,1.0
2015-11-17,6.03,6.05,5.95,5.95,3028,5.40666922121034,5.42460178910822,5.33493894961883,5.33493894961883,3377.09581499283,0.0,1.0
2015-11-18,5.95,6.05,5.95,6.02,2109,5.33493894961883,5.42460178910822,5.33493894961883,5.3977029372614,2352.14500456403,0.0,1.0
2015-11-19,5.96,6.1008,5.9001,5.9001,13881,5.34390523356777,5.47015051156883,5.29019719271362,5.29019719271362,15481.3299233539,0.0,1.0
2015-11-20,5.98,6.0,5.96,6.0,4014,5.36183780146565,5.37977036936353,5.34390523356777,5.37977036936353,4476.77100441916,0.0,1.0
2015-11-23,5.94,5.9502,5.838,5.9315,5131,5.32597266566989,5.33511827529781,5.23451656939071,5.31835132431329,5722.54908412425,0.0,1.0
2015-11-24,5.99,6.11,5.91,5.91,311,5.37080408541459,5.47839949280186,5.29907381382307,5.29907381382307,346.85495325719,0.0,1.0
2015-11-25,5.95,5.99,5.9101,5.9101,2381,5.33493894961883,5.37080408541459,5.29916347666256,5.29916347666256,2655.50367750922,0.0,1.0
2015-11-27,5.9111,5.95,5.9,5.95,787,5.30006010505746,5.33493894961883,5.29010752987413,5.33493894961883,877.73263091128,0.0,1.0
2015-11-30,5.94,5.94,5.865,5.9,2996,5.32597266566989,5.32597266566989,5.25872553605285,5.29010752987413,3341.40655935222,0.0,1.0
2015-12-01,5.9,5.95,5.89,5.92,4685,5.29010752987413,5.33493894961883,5.28114124592519,5.30804009777201,5225.13008363323,0.0,1.0
2015-12-02,5.86,5.86,5.823,5.84,2968,5.25424239407838,5.25424239407838,5.2210671434673,5.2363098261805,3310.17846066668,0.0,1.0
2015-12-03,5.86,5.86,5.8,5.86,7461,5.25424239407838,5.25424239407838,5.20044469038474,5.25424239407838,8321.17301045624,0.0,1.0
2015-12-04,5.801,5.82,5.8,5.81,2875,5.20134131877963,5.21837725828262,5.20044469038474,5.20941097433368,3206.45656146116,0.0,1.0
2015-12-07,5.8,5.86,5.77,5.77,2409,5.20044469038474,5.25424239407838,5.17354583853792,5.17354583853792,2686.73177619476,0.0,1.0
2015-12-08,5.77,5.86,5.77,5.8,6905,5.17354583853792,5.25424239407838,5.17354583853792,5.20044469038474,7701.07219370063,0.0,1.0
2015-12-09,5.78,5.79,5.77,5.77,6202,5.18251212248686,5.1914784064358,5.17354583853792,5.17354583853792,6917.02385884596,0.0,1.0
2015-12-10,5.87,5.87,5.77,5.7811,3157,5.26320867802732,5.26320867802732,5.17354583853792,5.18349841372125,3520.96812679404,0.0,1.0
2015-12-11,5.73,5.9,5.73,5.77,4659,5.13768070274217,5.29010752987413,5.13768070274217,5.17354583853792,5196.13256342523,0.0,1.0
2015-12-14,5.72,5.724,5.55,5.71,6972,5.12871441879323,5.1323009323728,4.97628759166126,5.11974813484429,7775.79657269815,0.0,1.0
2015-12-15,5.61,5.7,5.61,5.7,2347,5.0300852953549,5.11078185089535,5.0300852953549,5.11078185089535,2617.58384339107,0.0,1.0
2015-12-16,5.61,5.7,5.55,5.55,6346,5.0300852953549,5.11078185089535,4.97628759166126,4.97628759166126,7077.6255092287,0.0,1.0
2015-12-17,5.61,5.71,5.56,5.56,4645,5.0300852953549,5.11974813484429,4.9852538756102,4.9852538756102,5180.51851408246,0.0,1.0
2015-12-18,5.9,5.9,5.55,5.5501,2371,5.29010752987413,5.29010752987413,4.97628759166126,4.97637725450075,2644.35078512153,0.0,1.0
2015-12-21,5.55,5.78,5.55,5.78,7727,4.97628759166126,5.18251212248686,4.97628759166126,5.18251212248686,8617.83994796883,0.0,1.0
2015-12-22,5.585,5.6,5.55,5.55,22561,5.00766958548255,5.02111901140596,4.97628759166126,4.97628759166126,25162.0405158696,0.0,1.0
2015-12-23,5.6108,5.65,5.54,5.54,6376,5.03080259807081,5.06595043115065,4.96732130771232,4.96732130771232,7111.08418639178,0.0,1.0
2015-12-24,5.65,5.67,5.6,5.61,7774,5.06595043115065,5.08388299904853,5.02111901140596,5.0300852953549,8670.25854219098,0.0,1.0
2015-12-28,5.6,5.66,5.57,5.59,4917,5.02111901140596,5.07491671509959,4.99422015955914,5.01215272745702,5483.87718702766,0.0,1.0
2015-12-29,5.63,5.66,5.56,5.6,11381,5.04801786325277,5.07491671509959,4.9852538756102,5.02111901140596,12693.1068264311,0.0,1.0
2015-12-30,5.6,5.66,5.56,5.609,7426,5.02111901140596,5.07491671509959,4.9852538756102,5.02918866696,8282.13788709932,0.0,1.0
2015-12-31,5.53,5.63,5.51,5.62,15823,4.95835502376338,5.04801786325277,4.9404224558655,5.03905157930383,17647.2216250435,0.0,1.0
2016-01-04,5.58,5.58,5.5,5.5,2939,5.00318644350808,5.00318644350808,4.93145617191656,4.93145617191656,3277.83507274238,0.0,1.0
2016-01-05,5.5,5.59,5.5,5.59,9964,4.93145617191656,5.01215272745702,4.93145617191656,5.01215272745702,11112.7419750953,0.0,1.0
2016-01-06,5.32,5.5,5.32,5.43,20323,4.77006306083566,4.93145617191656,4.77006306083566,4.86869218427399,22666.0231995044,0.0,1.0
2016-01-07,5.25,5.38,5.24,5.3,8713,4.70729907319308,4.82386076452929,4.69833278924415,4.75213049293778,9717.51513739517,0.0,1.0
2016-01-08,5.15,5.26,5.11,5.11,14063,4.61763623370369,4.71626535714202,4.58177109790794,4.58177109790794,15684.3125648098,0.0,1.0
2016-01-11,5.01,5.21,4.97,5.1,18008,4.49210825841854,4.67143393739733,4.45624312262279,4.572804813959,20084.1286117539,0.0,1.0
2016-01-12,4.9,4.99,4.89,4.99,9009,4.39347913498021,4.47417569052067,4.38451285103127,4.47417569052067,10047.6407520708,0.0,1.0
2016-01-13,4.75,4.9,4.75,4.8943,12828,4.26795115969506,4.40272856473806,4.26795115969506,4.39760702334643,14276.8737785541,0.01,1.0
2016-01-14,4.6492,4.85,4.625,4.83,13201,4.17738074350617,4.35780276305706,4.15563665549256,4.33983244238466,14692.002708972,0.0,1.0
2016-01-15,4.55,4.66,4.54,4.6,8560,4.08824795297106,4.18708471666926,4.07926279263486,4.13317375465206,9526.8194219226,0.0,1.0
2016-01-19,4.57,4.66,4.54,4.54,8203,4.10621827364346,4.18708471666926,4.07926279263486,4.07926279263486,9129.49763061111,0.0,1.0
2016-01-20,4.42,4.47,4.35,4.47,12571,3.97144086860046,4.01636667028146,3.90854474624706,4.01636667028146,13990.8466066576,0.0,1.0
2016-01-21,4.52,4.55,4.42,4.42,1113,4.06129247196246,4.08824795297106,3.97144086860046,3.97144086860046,1238.70911408877,0.0,1.0
2016-01-22,4.5299,4.53,4.52,4.5299,3333,4.0701877806953,4.07027763229866,4.06129247196246,4.0701877806953,3709.4496651014,0.0,1.0
2016-01-25,4.5,4.52,4.5,4.52,4416,4.04332215129006,4.06129247196246,4.04332215129006,4.06129247196246,4914.77039336568,0.0,1.0
2016-01-26,4.57,4.7,4.4013,4.4013,7205,4.10621827364346,4.22302535801406,3.95463861877176,3.95463861877176,8018.77732884957,0.0,1.0
2016-01-27,4.68,4.6899,4.5701,4.65,2672,4.20505503734166,4.2139503460745,4.10630812524682,4.17809955633306,2973.79223076836,0.0,1.0
2016-01-28,4.8,4.872,4.7201,4.78,3868,4.31287696137606,4.3775701157967,4.24108553028982,4.29490664070366,4304.87587897157,0.0,1.0
2016-01-29,4.8,4.85,4.75,4.83,2999,4.31287696137606,4.35780276305706,4.26795115969506,4.33983244238466,3337.72563625536,0.0,1.0
2016-02-01,4.6601,4.7799,4.64,4.65,2959,4.18717456827262,4.2948167891003,4.16911439599686,4.17809955633306,3293.20778848937,0.0,1.0
2016-02-02,4.6499,4.6499,4.5,4.55,3967,4.1780097047297,4.1780097047297,4.04332215129006,4.08824795297106,4415.0575521924,0.0,1.0
2016-02-03,4.63,4.64,4.63,4.64,1991,4.16012923566066,4.16911439599686,4.16012923566066,4.16911439599686,2215.87587255232,0.0,1.0
2016-02-04,4.63,4.63,4.5292,4.5292,1837,4.16012923566066,4.16012923566066,4.06955881947176,4.06955881947176,2044.48215865325,0.0,1.0
2016-02-05,4.72,4.72,4.514,4.514,437,4.24099567868646,4.24099567868646,4.05590137576074,4.05590137576074,486.357486843479,0.0,1.0
2016-02-08,4.65,4.65,4.56,4.5863,1921,4.17809955633306,4.17809955633306,4.09723311330726,4.12086408499147,2137.96963896184,0.0,1.0
2016-02-09,4.6624,4.78,4.64,4.64,8439,4.18924115514995,4.29490664070366,4.16911439599686,4.16911439599686,9392.15293243047,0.0,1.0
2016-02-10,4.6316,4.6316,4.6316,4.6316,152,4.16156686131445,4.16156686131445,4.16156686131445,4.16156686131445,169.167821510775,0.0,1.0
2016-02-11,4.801,4.88,4.6101,4.63,3057,4.31377547740968,4.38475824406566,4.14224876659162,4.16012923566066,3402.27651551605,0.0,1.0
2016-02-12,4.801,4.801,4.801,4.801,322,4.31377547740968,4.31377547740968,4.31377547740968,4.31377547740968,358.368674516248,0.0,1.0
2016-02-16,4.89,4.898,4.72,4.792,12178,4.39374340440186,4.40093153267082,4.24099567868646,4.3056888331071,13553.4587523567,0.0,1.0
2016-02-17,5.0979,5.11,4.9006,4.95,16652,4.58054488779147,4.59141693179827,4.40326767435824,4.44765436641907,18532.7800249831,0.0,1.0
2016-02-18,5.05,5.05,5.04,5.05,1896,4.53750596978107,4.53750596978107,4.52852080944487,4.53750596978107,2110.14598410809,0.0,1.0
2016-02-19,4.99,5.14,4.99,5.08,1863,4.48359500776387,4.61837241280687,4.48359500776387,4.56446145078967,2073.41875970114,0.0,1.0
2016-02-22,5.14,5.1899,4.99,4.99,3494,4.61837241280687,4.66320836288451,4.48359500776387,4.48359500776387,3888.63400235953,0.0,1.0
2016-02-23,5.0988,5.1301,5.0988,5.1301,3623,4.58135355222172,4.60947710407403,4.58135355222172,4.60947710407403,4032.20406140486,0.0,1.0
2016-02-24,5.0988,5.0988,5.0988,5.0988,11,4.58135355222172,4.58135355222172,4.58135355222172,4.58135355222172,12.2424081356482,0.0,1.0
2016-02-25,5.0988,5.0988,5.0988,5.0988,0,4.58135355222172,4.58135355222172,4.58135355222172,4.58135355222172,0,0.0,1.0
2016-02-26,5.109,5.11,5.09,5.09,1143,4.59051841576465,4.59141693179827,4.57344661112587,4.57344661112587,1272.09749991326,0.0,1.0
2016-02-29,5.22,5.3,5.2034,5.2034,2105,4.69025369549647,4.76213497818607,4.67533832933838,4.67533832933838,2342.7517386854,0.0,1.0
2016-03-01,5.57,5.678,5.3435,5.35,8243,5.00473430726347,5.10177403889444,4.80122042564854,4.80706077986707,9174.01547837711,0.0,1.0
2016-03-02,5.5,5.5635,5.5,5.55,11852,4.94183818491007,4.99889395304494,4.94183818491007,4.98676398659107,13190.6382930639,0.0,1.0
2016-03-03,5.47,5.7,5.47,5.6,739,4.91488270390147,5.12154139163408,4.91488270390147,5.03168978827207,822.467237476729,0.0,1.0
2016-03-04,5.48,5.6607,5.48,5.6,3377,4.92386786423767,5.08622971151281,4.92386786423767,5.03168978827207,3758.419297644,0.0,1.0
2016-03-07,5.61,5.75,5.6033,5.6033,4941,5.04067494860827,5.16646719331508,5.03465489118302,5.03465489118302,5499.06714529435,0.0,1.0
2016-03-08,5.54,5.72,5.453,5.453,1880,4.97777882625487,5.13951171230648,4.89960793132993,4.89960793132993,2092.33884500169,0.0,1.0
2016-03-09,5.47,5.56,5.4633,5.4633,640,4.91488270390147,4.99574914692727,4.90886264647622,4.90886264647622,712.285564255895,0.0,1.0
2016-03-10,5.45,5.499,5.45,5.47,2410,4.89691238322907,4.94093966887645,4.89691238322907,4.91488270390147,2682.20032790111,0.0,1.0
2016-03-11,5.4179,5.5,5.4,5.5,9494,4.86807001854987,4.94183818491007,4.85198658154807,4.94183818491007,10566.3111672585,0.0,1.0
2016-03-14,5.51,5.52,5.48,5.52,2450,4.95082334524627,4.95980850558247,4.92386786423767,4.95980850558247,2726.7181756671,0.0,1.0
2016-03-15,5.61,5.61,5.4601,5.4601,4798,5.04067494860827,5.04067494860827,4.90598739516863,4.90598739516863,5339.91583953092,0.0,1.0
2016-03-16,5.6775,5.69,5.6775,5.68,474,5.10132478087763,5.11255623129788,5.10132478087763,5.10357107096168,527.536496027022,0.0,1.0
2016-03-17,5.73,5.74,5.6,5.6,6797,5.14849687264268,5.15748203297888,5.03168978827207,5.03168978827207,7564.69528163643,0.0,1.0
2016-03-18,5.8,5.88,5.74,5.74,15864,5.21139299499608,5.28327427768568,5.15748203297888,5.15748203297888,17655.778423993,0.0,1.0
2016-03-21,5.84,5.86,5.81,5.86,4789,5.24733363634088,5.26530395701328,5.22037815533228,5.26530395701328,5329.89932378356,0.0,1.0
2016-03-22,5.88,5.88,5.756,5.7674,1128,5.28327427768568,5.28327427768568,5.1718582895168,5.18210137230006,1255.40330700101,0.0,1.0
2016-03-23,5.63,5.8,5.63,5.8,4267,5.05864526928067,5.21139299499608,5.05864526928067,5.21139299499608,4748.94141043735,0.0,1.0
2016-03-24,5.63,5.63,5.57,5.63,2821,5.05864526928067,5.05864526928067,5.00473430726347,5.05864526928067,3139.62121369669,0.0,1.0
2016-03-28,5.521,5.62,5.521,5.62,1900,4.96070702161609,5.04966010894447,4.96070702161609,5.04966010894447,2114.59776888469,0.0,1.0
2016-03-29,5.7,5.75,5.54,5.62,10584,5.12154139163408,5.16646719331508,4.97777882625487,5.04966010894447,11779.4225188819,0.0,1.0
2016-03-30,5.57,5.78,5.51,5.6001,3807,5.00473430726347,5.19342267432368,4.95082334524627,5.03177963987544,4236.98616112843,0.0,1.0
2016-03-31,5.42,5.78,5.42,5.78,6448,4.86995690222047,5.19342267432368,4.86995690222047,5.19342267432368,7176.27705987815,0.0,1.0
2016-04-01,5.55,5.65,5.371,5.46,1503,4.98676398659107,5.07661558995308,4.82592961657309,4.90589754356527,1672.7581298072,0.0,1.0
2016-04-04,5.8,5.8,5.55,5.55,5346,5.21139299499608,5.21139299499608,4.98676398659107,4.98676398659107,5949.81035392502,0.0,1.0
2016-04-05,5.601,5.8,5.6001,5.8,829,5.03258830430569,5.21139299499608,5.03177963987544,5.21139299499608,922.632394950215,0.0,1.0
2016-04-06,5.75,5.78,5.73,5.73,1540,5.16646719331508,5.19342267432368,5.14849687264268,5.14849687264268,1713.93713899075,0.0,1.0
2016-04-07,5.79,5.79,5.67,5.6824,4622,5.20240783465988,5.20240783465988,5.09458591062547,5.10572750944236,5144.03730936054,0.0,1.0
2016-04-08,5.63,5.77,5.6101,5.77,4804,5.05864526928067,5.18443751398748,5.04076480021164,5.18443751398748,5346.59351669582,0.0,1.0
2016-04-11,5.68,5.709,5.68,5.709,1305,5.10357107096168,5.12962803593665,5.10357107096168,5.12962803593665,1452.39478336553,0.0,1.0
2016-04-12,5.72,5.89,5.6662,5.71,18211,5.13951171230648,5.29225943802188,5.09117154969772,5.13052655197028,20267.8631416626,0.0,1.0
2016-04-13,5.7,5.78,5.7,5.78,611,5.12154139163408,5.19342267432368,5.12154139163408,5.19342267432368,680.010124625549,0.0,1.0
2016-04-14,5.728,5.8274,5.7015,5.8274,6079,5.14669984057544,5.23601233431727,5.12288916568451,5.23601233431727,6765.59991423685,0.0,1.0
2016-04-15,5.66,5.75,5.66,5.7321,2851,5.08560075028927,5.16646719331508,5.08560075028927,5.15038375631328,3173.00959952119,0.0,1.0
2016-04-18,5.65,5.75,5.63,5.74,7893,5.07661558995308,5.16646719331508,5.05864526928067,5.15748203297888,8784.48431042465,0.0,1.0
2016-04-19,5.955,6.01,5.78,5.83,27523,5.35066298020718,5.40008136205628,5.19342267432368,5.23834847600468,30631.6181015859,0.0,1.0
2016-04-20,6.09,6.1,5.9264,5.9328,4483,5.47196264474588,5.48094780508208,5.32496542164565,5.33071592426082,4989.33778837372,0.0,1.0
2016-04-21,6.222,6.222,6.0,6.0328,17320,5.59056676118372,5.59056676118372,5.39109620172008,5.42056752762282,19276.2280826752,0.0,1.0
2016-04-22,6.2,6.27,5.9412,5.9412,2306,5.57079940844408,5.63369553079748,5.33826345894322,5.33826345894322,2566.45392370952,0.0,1.0
2016-04-25,6.09,6.19,6.09,6.12,533,5.47196264474588,5.56181424810788,5.47196264474588,5.49891812575448,593.200321481863,0.0,1.0
2016-04-26,6.2,6.2303,6.07,6.2303,901,5.57079940844408,5.59802444426277,5.45399232407348,5.59802444426277,1002.764520929,0.0,1.0
2016-04-27,6.13,6.19,6.13,6.15,9638,5.51688844642688,5.57088735454851,5.51688844642688,5.53488808246743,10709.1054266767,0.01,1.0
2016-04-28,6.13,6.13,6.13,6.13,59,5.51688844642688,5.51688844642688,5.51688844642688,5.51688844642688,65.5568811137087,0.0,1.0
2016-04-29,6.19,6.19,6.15,6.15,610,5.57088735454851,5.57088735454851,5.53488808246743,5.53488808246743,677.791482701056,0.0,1.0
2016-05-02,6.24,6.28,6.15,6.28,9502,5.61588644464988,5.65188571673096,5.53488808246743,5.65188571673096,10557.9912600417,0.0,1.0
2016-05-03,6.24,6.24,6.1,6.1,2861,5.61588644464988,5.61588644464988,5.48988899236606,5.48988899236606,3178.95316722577,0.0,1.0
2016-05-04,6.17,6.2132,6.11,6.2132,1720,5.55288771850797,5.59176693235555,5.49888881038634,5.59176693235555,1911.14975450134,0.0,1.0
2016-05-05,6.09,6.14,6.09,6.1301,2830,5.48088917434579,5.52588826444715,5.48088917434579,5.51697844460708,3144.50802630162,0.0,1.0
2016-05-06,6.2022,6.21,6.09,6.091,1050,5.58186713253325,5.58888699058906,5.48088917434579,5.48178915614782,1166.69025710837,0.0,1.0
2016-05-09,6.0744,6.2,5.88,6.103,25918,5.46684945823417,5.57988717256879,5.29189299592008,5.49258893777215,28798.3600797475,0.0,1.0
2016-05-10,6.0,6.11,5.889,5.889,3591,5.39989081216334,5.49888881038634,5.29999283213832,5.29999283213832,3990.08067931064,0.0,1.0
2016-05-11,5.956,5.98,5.9,5.9459,8146,5.36029161287414,5.3818911761228,5.30989263196062,5.35120179667367,9051.2941280046,0.0,1.0
2016-05-12,5.83,5.984,5.8,5.97,13877,5.24689390581871,5.38549110333091,5.2198944517579,5.37289135810252,15419.2006646599,0.0,1.0
2016-05-13,5.89,6.0348,5.86,5.86,4209,5.30089281394035,5.43121017887389,5.27389335987953,5.27389335987953,4676.76123063728,0.0,1.0
2016-05-16,6.03,6.0656,6.03,6.03,4968,5.42689026622416,5.45892961837633,5.42689026622416,5.42689026622416,5520.11161648991,0.0,1.0
2016-05-17,5.85,6.03,5.67,5.859,5449,5.26489354185926,5.42689026622416,5.10289681749436,5.2729933780775,6054.56686760336,0.0,1.0
2016-05-18,5.99,6.05,5.99,6.0116,2672,5.39089099414307,5.4448899022647,5.39089099414307,5.41033060106686,2968.94892094626,0.0,1.0
2016-05-19,5.92,6.08,5.9,5.91,1084,5.32789226800116,5.47188935632552,5.30989263196062,5.31889244998089,1204.46879876712,0.0,1.0
2016-05-20,5.94,6.13,5.87,5.97,2817,5.34589190404171,5.51688844642688,5.2828931778998,5.37289135810252,3130.06328978504,0.0,1.0
2016-05-23,5.9399,5.9399,5.9,5.9,1057,5.34580190586151,5.34580190586151,5.30989263196062,5.30989263196062,1174.46819215576,0.0,1.0
2016-05-24,5.97,6.0,5.95,5.992,5337,5.37289135810252,5.39989081216334,5.35489172206198,5.39269095774712,5930.11990684514,0.0,1.0
2016-05-25,5.9001,6.0488,5.9,5.94,7673,5.30998263014082,5.44380992410227,5.30989263196062,5.34589190404171,8525.72794551673,0.0,1.0
2016-05-26,6.0,6.0,5.962,5.962,1231,5.39989081216334,5.39989081216334,5.36569150368631,5.36569150368631,1367.8054347623,0.0,1.0
2016-05-27,6.0,6.0,6.0,6.0,294,5.39989081216334,5.39989081216334,5.39989081216334,5.39989081216334,326.673271990345,0.0,1.0
2016-05-31,6.0,6.15,6.0,6.14,2269,5.39989081216334,5.53488808246743,5.39989081216334,5.52588826444715,2521.16208893229,0.0,1.0
2016-06-01,5.94,5.95,5.92,5.95,1168,5.34589190404171,5.35489172206198,5.32789226800116,5.35489172206198,1297.80401933579,0.0,1.0
2016-06-02,5.94,5.96,5.94,5.96,1432,5.34589190404171,5.36389154008225,5.34589190404171,5.36389154008225,1591.14328398018,0.0,1.0
2016-06-03,5.833,5.833,5.833,5.833,134,5.2495938512248,5.2495938512248,5.2495938512248,5.2495938512248,148.891899478592,0.0,1.0
2016-06-06,5.9408,5.96,5.78,5.78,3865,5.34661188948333,5.36389154008225,5.20189481571735,5.20189481571735,4294.53127973702,0.0,1.0
2016-06-07,5.938,5.938,5.938,5.938,231,5.34409194043765,5.34409194043765,5.34409194043765,5.34409194043765,256.671856563843,0.0,1.0
2016-06-08,5.919,6.0556,5.76,5.96,22945,5.32699228619914,5.44992980035606,5.18389517967681,5.36389154008225,25494.9599517635,0.0,1.0
2016-06-09,6.01,6.16,5.86,5.99,7251,5.40889063018361,5.5438879004877,5.27389335987953,5.39089099414307,8056.82957551698,0.0,1.0
2016-06-10,5.94,6.1799,5.875,5.9,13238,5.34589190404171,5.56179753834804,5.28739308690994,5.30989263196062,14709.1863081911,0.0,1.0
2016-06-13,6.0,6.0392,6.0,6.0392,1101,5.39989081216334,5.43517009880281,5.39989081216334,5.43517009880281,1223.3580695965,0.0,1.0
2016-06-14,5.9,5.9501,5.9,5.9501,3950,5.30989263196062,5.35498172024218,5.30989263196062,5.35498172024218,4388.97763388389,0.0,1.0
2016-06-15,5.906,5.95,5.898,5.94,7549,5.31529252277278,5.35489172206198,5.30809266835657,5.34589190404171,8387.94738182012,0.0,1.0
2016-06-16,5.85,5.9,5.82,5.8655,3030,5.26489354185926,5.30989263196062,5.23789408779844,5.27884325979068,3366.73474194131,0.0,1.0
2016-06-17,5.85,5.8501,5.777,5.7885,2212,5.26489354185926,5.26498354003946,5.19919487031127,5.20954466103458,2457.82747497498,0.0,1.0
2016-06-20,5.86,5.999,5.85,5.85,1856,5.27389335987953,5.39899083036131,5.26489354185926,5.26489354185926,2062.26392113633,0.0,1.0
2016-06-21,5.92,5.959,5.9101,5.959,1953,5.32789226800116,5.36299155828023,5.31898244816109,5.36299155828023,2170.04387822158,0.0,1.0
2016-06-22,5.8701,5.8701,5.8701,5.8701,398,5.28298317608001,5.28298317608001,5.28298317608001,5.28298317608001,442.231164122984,0.0,1.0
2016-06-23,5.96,6.05,5.9,5.9,8580,5.36389154008225,5.4448899022647,5.30989263196062,5.30989263196062,9533.52610094272,0.0,1.0
2016-06-24,5.89,5.9501,5.79,5.85,12931,5.30089281394035,5.35498172024218,5.21089463373762,5.26489354185926,14368.0682996842,0.0,1.0
2016-06-27,5.8201,5.93,5.8201,5.93,4057,5.23798408597864,5.33689208602144,5.23798408597864,5.33689208602144,4507.86892675112,0.0,1.0
2016-06-28,6.03,6.03,5.81,5.8484,2820,5.42689026622416,5.42689026622416,5.22889426977817,5.26345357097602,3133.39669051963,0.0,1.0
2016-06-29,5.9323,5.95,5.83,5.95,3080,5.3389620441661,5.35489172206198,5.24689390581871,5.35489172206198,3422.29142085123,0.0,1.0
2016-06-30,5.83,5.99,5.76,5.76,3084,5.24689390581871,5.39089099414307,5.18389517967681,5.18389517967681,3426.73595516403,0.0,1.0
2016-07-01,5.8113,5.836,5.8113,5.836,2953,5.23006424612081,5.25229379663088,5.23006424612081,5.25229379663088,3281.17745642003,0.0,1.0
2016-07-05,5.76,5.87,5.76,5.7852,10621,5.18389517967681,5.2828931778998,5.18389517967681,5.20657472108789,11801.3497340458,0.0,1.0
2016-07-06,5.76,5.926,5.76,5.8175,13920,5.18389517967681,5.33329215881333,5.18389517967681,5.23564413329337,15466.9794085224,0.0,1.0
2016-07-07,5.909,5.909,5.77,5.77,1801,5.31799246817886,5.31799246817886,5.19289499769708,5.19289499769708,2001.15157433541,0.0,1.0
2016-07-08,5.94,5.969,5.81,5.83,2161,5.34589190404171,5.3719913763005,5.22889426977817,5.24689390581871,2401.15966248685,0.0,1.0
2016-07-11,5.8,5.94,5.7601,5.8606,3239,5.2198944517579,5.34589190404171,5.18398517785701,5.27443334896075,3598.96165978479,0.0,1.0
2016-07-12,5.84,5.9199,5.8,5.9199,10403,5.25589372383899,5.32780226982096,5.2198944517579,5.32780226982096,11559.1226139985,0.0,1.0
2016-07-13,5.81,5.83,5.77,5.77,1204,5.23789408779844,5.25592470427967,5.20183285483597,5.20183285483597,1335.50619442559,0.01,1.0
2016-07-14,5.78,5.8299,5.76,5.78,14246,5.21084816307659,5.25583455119727,5.19281754659536,5.21084816307659,15802.0110014842,0.0,1.0
2016-07-15,5.76,5.832,5.76,5.832,10250,5.19281754659536,5.2577277659278,5.19281754659536,5.2577277659278,11369.5502432411,0.0,1.0
2016-07-18,5.8054,5.839,5.75,5.76,6735,5.23374704600776,5.26403848169623,5.18380223835474,5.19281754659536,7470.62642811989,0.0,1.0
2016-07-19,5.73,5.774,5.729,5.75,13673,5.16577162187351,5.20543897813222,5.16487009104944,5.18380223835474,15166.4254122767,0.0,1.0
2016-07-20,5.6865,5.839,5.64,5.75,985,5.12655503102682,5.26403848169623,5.08463384770795,5.18380223835474,1092.58604776512,0.0,1.0
2016-07-21,5.6399,5.6404,5.6,5.6404,4508,5.08454369462555,5.08499446003758,5.04857261474548,5.08499446003758,5000.38365819814,0.0,1.0
2016-07-22,5.66,5.756,5.65,5.65,5254,5.10266446418919,5.18921142329911,5.09364915594857,5.09364915594857,5827.8650710233,0.0,1.0
2016-07-25,5.739,5.8099,5.65,5.65,6268,5.17388539929006,5.23780393471603,5.09364915594857,5.09364915594857,6952.61862679369,0.0,1.0
2016-07-26,5.76,5.84,5.711,5.711,4817,5.19281754659536,5.26494001252029,5.14864253621633,5.14864253621633,5343.13400211634,0.0,1.0
2016-07-27,5.71,5.73,5.6501,5.72,6901,5.14774100539227,5.16577162187351,5.09373930903098,5.15675631363289,7654.75768083971,0.0,1.0
2016-07-28,5.78,5.83,5.77,5.77,625,5.21084816307659,5.25592470427967,5.20183285483597,5.20183285483597,693.265258734215,0.0,1.0
2016-07-29,5.76,5.76,5.65,5.76,872,5.19281754659536,5.19281754659536,5.09364915594857,5.19281754659536,967.243688985976,0.0,1.0
2016-08-01,5.8599,5.8599,5.8599,5.8599,364,5.28288047591912,5.28288047591912,5.28288047591912,5.28288047591912,403.757686686807,0.0,1.0
2016-08-02,5.78,5.79,5.67,5.67,904,5.21084816307659,5.21986347131721,5.1116797724298,5.1116797724298,1002.73887023317,0.0,1.0
2016-08-03,5.65,5.71,5.65,5.71,2517,5.09364915594857,5.14774100539227,5.09364915594857,5.14774100539227,2791.91784997443,0.0,1.0
2016-08-04,5.65,5.6795,5.65,5.675,3527,5.09364915594857,5.12024431525839,5.09364915594857,5.11618742655011,3912.23450808892,0.0,1.0
2016-08-05,5.71,5.72,5.7,5.715,20497,5.14774100539227,5.15675631363289,5.13872569715165,5.15224865951258,22735.7728132403,0.0,1.0
2016-08-08,5.78,5.889,5.75,5.75,10682,5.21084816307659,5.30911502289932,5.18380223835474,5.18380223835474,11848.7351900782,0.0,1.0
2016-08-09,5.8499,5.8499,5.8499,5.8499,280,5.2738651676785,5.2738651676785,5.2738651676785,5.2738651676785,310.582835912928,0.0,1.0
2016-08-10,5.75,5.7744,5.71,5.7744,8070,5.18380223835474,5.20579959046184,5.14774100539227,5.20579959046184,8951.44102077618,0.0,1.0
2016-08-11,5.77,5.8499,5.77,5.77,16731,5.20183285483597,5.2738651676785,5.20183285483597,5.20183285483597,18558.4336702114,0.0,1.0
2016-08-12,5.7,5.8412,5.7,5.8201,9068,5.13872569715165,5.26602184950917,5.13872569715165,5.24699954912146,10058.446985923,0.0,1.0
2016-08-15,5.88,5.9413,5.8,5.862,8746,5.30100124548276,5.35626508499774,5.22887877955782,5.28477369064965,9701.27672462311,0.0,1.0
2016-08-16,5.76,5.93,5.7101,5.83,7406,5.19281754659536,5.34607778668584,5.14783115847468,5.25592470427967,8214.91600989695,0.0,1.0
2016-08-17,5.7,5.7,5.7,5.7,510,5.13872569715165,5.13872569715165,5.13872569715165,5.13872569715165,565.70445112712,0.0,1.0
2016-08-18,5.76,5.76,5.76,5.76,258,5.19281754659536,5.19281754659536,5.19281754659536,5.19281754659536,286.179898805484,0.0,1.0
2016-08-19,5.67,5.71,5.65,5.65,8728,5.1116797724298,5.14774100539227,5.09364915594857,5.09364915594857,9681.31068517157,0.0,1.0
2016-08-22,5.7191,5.75,5.66,5.71,1058,5.15594493589123,5.18380223835474,5.10266446418919,5.14774100539227,1173.55942998528,0.0,1.0
2016-08-23,5.64,5.7082,5.64,5.65,5469,5.08463384770795,5.14611824990896,5.08463384770795,5.09364915594857,6066.34832002788,0.0,1.0
2016-08-24,5.6,5.6506,5.6,5.64,6541,5.04857261474548,5.09419007444301,5.04857261474548,5.08463384770795,7255.4368918088,0.0,1.0
2016-08-25,5.6915,5.6915,5.6915,5.6915,912,5.13106268514713,5.13106268514713,5.13106268514713,5.13106268514713,1011.61266554497,0.0,1.0
2016-08-26,5.6915,5.6915,5.6915,5.6915,0,5.13106268514713,5.13106268514713,5.13106268514713,5.13106268514713,0,0.0,1.0
2016-08-29,5.68,5.68,5.61,5.61,6219,5.12069508067042,5.12069508067042,5.0575879229861,5.0575879229861,6898.26663050893,0.0,1.0
2016-08-30,5.65,5.71,5.6,5.62,5970,5.09364915594857,5.14774100539227,5.04857261474548,5.06660323122672,6622.06975142922,0.0,1.0
2016-08-31,5.72,5.72,5.7,5.7,3711,5.15675631363289,5.15675631363289,5.13872569715165,5.13872569715165,4116.33180026027,0.0,1.0
2016-09-01,5.6,5.72,5.6,5.72,13986,5.04857261474548,5.15675631363289,5.04857261474548,5.15675631363289,15513.6126538508,0.0,1.0
2016-09-02,5.65,5.65,5.61,5.6241,1934,5.09364915594857,5.09364915594857,5.0575879229861,5.07029950760537,2145.24001662715,0.0,1.0
2016-09-06,5.5279,5.65,5.5279,5.65,6509,4.98357224233064,5.09364915594857,4.98357224233064,5.09364915594857,7219.9417105616,0.0,1.0
2016-09-07,5.55,5.73,5.55,5.65,7727,5.0034960735424,5.16577162187351,5.0034960735424,5.09364915594857,8570.97704678285,0.0,1.0
2016-09-08,5.51,5.5327,5.48,5.531,10448,4.96743484057993,4.98789959028613,4.94038891585808,4.98636698788523,11589.1766772081,0.0,1.0
2016-09-09,5.4,5.5,5.4,5.48,6428,4.86826644993315,4.95841953233932,4.86826644993315,4.94038891585808,7130.09453302965,0.0,1.0
2016-09-12,5.4,5.44,5.36,5.36,2622,4.86826644993315,4.90432768289562,4.83220521697068,4.83220521697068,2908.38641344178,0.0,1.0
2016-09-13,5.49,5.49,5.4,5.4,1384,4.9494042240987,4.9494042240987,4.86826644993315,4.86826644993315,1535.16658894104,0.0,1.0
2016-09-14,5.4074,5.49,5.4074,5.49,1275,4.8749377780312,4.9494042240987,4.8749377780312,4.9494042240987,1414.2611278178,0.0,1.0
2016-09-15,5.4074,5.4074,5.4074,5.4074,60,4.8749377780312,4.8749377780312,4.8749377780312,4.8749377780312,66.5534648384847,0.0,1.0
2016-09-16,5.5,5.5,5.4,5.49,8811,4.95841953233932,4.95841953233932,4.86826644993315,4.9494042240987,9773.37631153146,0.0,1.0
2016-09-19,5.4575,5.49,5.4,5.4001,2646,4.92010447231669,4.9494042240987,4.86826644993315,4.86835660301555,2935.00779937717,0.0,1.0
2016-09-20,5.25,5.4692,5.25,5.45,13047,4.73303682632389,4.93065238295822,4.73303682632389,4.91334299113623,14472.0509291285,0.0,1.0
2016-09-21,5.3199,5.35,5.3001,5.35,7488,4.7960538309258,4.82318990873006,4.77820352060938,4.82318990873006,8305.87241184289,0.0,1.0
2016-09-22,5.34,5.39,5.34,5.3465,1585,4.81417460048945,4.85925114169253,4.81417460048945,4.82003455084585,1758.12069614997,0.0,1.0
2016-09-23,5.36,5.37,5.36,5.37,2318,4.83220521697068,4.8412205252113,4.83220521697068,4.8412205252113,2571.18219159346,0.0,1.0
2016-09-26,5.4,5.46,5.36,5.45,5448,4.86826644993315,4.92235829937685,4.83220521697068,4.91334299113623,6043.0546073344,0.0,1.0
2016-09-27,5.39,5.45,5.39,5.41,6988,4.85925114169253,4.91334299113623,4.85925114169253,4.87728175817376,7751.26020485551,0.0,1.0
2016-09-28,5.32,5.37,5.32,5.35,1272,4.79614398400821,4.8412205252113,4.79614398400821,4.82318990873006,1410.93345457587,0.0,1.0
2016-09-29,5.31,5.32,5.29,5.32,6858,4.78712867576759,4.79614398400821,4.76909805928636,4.79614398400821,7607.0610310388,0.0,1.0
2016-09-30,5.395,5.42,5.29,5.42,7278,4.86375879581284,4.88629706641438,4.76909805928636,4.88629706641438,8072.93528490818,0.0,1.0
2016-10-03,5.38,5.48,5.38,5.38,9329,4.85023583345191,4.94038891585808,4.85023583345191,4.85023583345191,10347.9545579704,0.0,1.0
2016-10-04,5.29,5.4,5.29,5.4,10860,4.76909805928636,4.86826644993315,4.76909805928636,4.86826644993315,12046.1771357657,0.0,1.0
2016-10-05,5.29,5.31,5.29,5.31,3538,4.76909805928636,4.78712867576759,4.76909805928636,4.78712867576759,3924.43597664264,0.0,1.0
2016-10-06,5.29,5.38,5.28,5.3,1786,4.76909805928636,4.85023583345191,4.76008275104574,4.77811336752698,1981.07480335889,0.0,1.0
2016-10-07,5.34,5.3989,5.3,5.3989,3672,4.81417460048945,4.86727476602668,4.77811336752698,4.86727476602668,4073.07204811525,0.0,1.0
2016-10-10,5.35,5.35,5.3406,5.3406,1578,4.82318990873006,4.82318990873006,4.81471551898388,4.81471551898388,1750.35612525215,0.0,1.0
2016-10-11,5.3,5.3,5.2959,5.2959,2094,4.77811336752698,4.77811336752698,4.77441709114832,4.77441709114832,2322.71592286311,0.0,1.0
2016-10-12,5.3232,5.48,5.3232,5.48,1959,4.80804419088583,4.94966977871474,4.80804419088583,4.94966977871474,2168.89620519039,0.01,1.0
2016-10-13,5.3,5.35,5.3,5.35,456,4.78708938452338,4.83225060513209,4.78708938452338,4.83225060513209,504.85792218827,0.0,1.0
2016-10-14,5.3,5.3,5.3,5.3,101,4.78708938452338,4.78708938452338,4.78708938452338,4.78708938452338,111.821601186437,0.0,1.0
2016-10-17,5.26,5.33,5.26,5.33,1128,4.75096040803641,4.81418611688861,4.75096040803641,4.81418611688861,1248.85907067625,0.0,1.0
2016-10-18,5.27,5.2972,5.26,5.29,2840,4.75999265215816,4.7845603561693,4.75096040803641,4.77805714040164,3144.29056801466,0.0,1.0
2016-10-19,5.26,5.2962,5.26,5.288,4145,4.75096040803641,4.78365713175712,4.75096040803641,4.77625069157729,4589.11422690873,0.0,1.0
2016-10-20,5.28,5.28,5.24,5.24,480,4.7690248962799,4.7690248962799,4.73289591979293,4.73289591979293,531.429391777126,0.0,1.0
2016-10-21,5.26,5.26,5.26,5.26,700,4.75096040803641,4.75096040803641,4.75096040803641,4.75096040803641,775.001196341643,0.0,1.0
2016-10-24,5.26,5.27,5.26,5.27,1368,4.75096040803641,4.75999265215816,4.75096040803641,4.75999265215816,1514.57376656481,0.0,1.0
2016-10-25,5.2463,5.3,5.2463,5.28,646,4.73858623358963,4.78708938452338,4.73858623358963,4.7690248962799,715.215389766716,0.0,1.0
2016-10-26,5.2,5.2921,5.1808,5.2921,4966,4.69676694330596,4.77995391166721,4.67942503459222,4.77995391166721,5498.07991576085,0.0,1.0
2016-10-27,5.21,5.2851,5.2,5.2,2277,4.7057991874277,4.77363134078199,4.69676694330596,4.69676694330596,2520.96817724274,0.0,1.0
2016-10-28,5.24,5.26,5.1888,5.26,1510,4.73289591979293,4.75096040803641,4.68665082988961,4.75096040803641,1671.78829496554,0.0,1.0
2016-10-31,5.12,5.2,5.11,5.2,43710,4.62450899033202,4.69676694330596,4.61547674621028,4.69676694330596,48393.2889887046,0.0,1.0
2016-11-01,5.05,5.2,5.02,5.15,7204,4.56128328147983,4.69676694330596,4.5341865491146,4.65160572269725,7975.8694549217,0.0,1.0
2016-11-02,5.05,5.05,5.05,5.05,0,4.56128328147983,4.56128328147983,4.56128328147983,4.56128328147983,0,0.0,1.0
2016-11-03,5.08,5.1,5.08,5.08,3753,4.58838001384505,4.60644450208854,4.58838001384505,4.58838001384505,4155.11355695741,0.0,1.0
2016-11-04,5.15,5.17,5.0701,5.09,29667,4.65160572269725,4.66967021094073,4.57943809216453,4.5974122579668,32845.657845525,0.0,1.0
2016-11-07,5.05,5.15,5.04,5.15,19742,4.56128328147983,4.65160572269725,4.55225103735809,4.65160572269725,21857.2480259667,0.0,1.0
2016-11-08,5.0,5.0575,5.0,5.04,20527,4.51612206087112,4.56805746457113,4.51612206087112,4.55225103735809,22726.3565104356,0.0,1.0
2016-11-09,5.15,5.1562,5.05,5.05,6478,4.65160572269725,4.65720571405273,4.56128328147983,4.56128328147983,7172.0824998588,0.0,1.0
2016-11-10,5.31,5.35,5.15,5.17,33533,4.79612162864513,4.83225060513209,4.65160572269725,4.66967021094073,37125.8787384633,0.0,1.0
2016-11-11,5.35,5.35,5.3,5.3,18946,4.83225060513209,4.83225060513209,4.78708938452338,4.78708938452338,20975.9609512697,0.0,1.0
2016-11-14,5.49,5.4999,5.3,5.49,45641,4.95870202283649,4.96764394451701,4.78708938452338,4.95870202283649,50531.1851460413,0.0,1.0
2016-11-15,5.6,5.6,5.4192,5.5,42893,5.05805670817565,5.05805670817565,4.89475373445455,4.96773426695823,47488.7518781173,0.0,1.0
2016-11-16,5.6,5.69,5.56,5.56,10585,5.05805670817565,5.13934690527133,5.02192773168868,5.02192773168868,11719.1252332518,0.0,1.0
2016-11-17,5.59,5.6482,5.55,5.5584,1165,5.04902446405391,5.10159212484245,5.01289548756694,5.0204825726292,1289.82341962573,0.0,1.0
2016-11-18,5.6,5.637,5.51,5.55,6832,5.05805670817565,5.0914760114261,4.97676651107997,5.01289548756694,7564.01167629443,0.0,1.0
2016-11-21,5.58,5.63,5.5,5.5,8549,5.03999221993217,5.08515344054088,4.96773426695823,4.96773426695823,9464.97889646385,0.0,1.0
2016-11-22,5.65,5.7222,5.5093,5.63,25298,5.10321792878436,5.16843073134334,4.97613425399145,5.08515344054088,28008.543235787,0.0,1.0
2016-11-23,5.59,5.65,5.58,5.6,11845,5.04902446405391,5.10321792878436,5.03999221993217,5.05805670817565,13114.1273866668,0.0,1.0
2016-11-25,5.57,5.6,5.57,5.59,10841,5.03095997581042,5.05805670817565,5.03095997581042,5.04902446405391,12002.5542421997,0.0,1.0
2016-11-28,5.6411,5.67,5.51,5.51,16037,5.09517923151601,5.12128241702785,4.97676651107997,4.97676651107997,17755.277408187,0.0,1.0
2016-11-29,5.63,5.6462,5.6,5.6,8723,5.08515344054088,5.0997856760181,5.05805670817565,5.05805670817565,9657.62205098306,0.0,1.0
2016-11-30,5.63,5.67,5.5,5.67,7136,5.08515344054088,5.12128241702785,4.96773426695823,5.12128241702785,7900.58362441994,0.0,1.0
2016-12-01,5.6,5.74,5.59,5.66,16553,5.05805670817565,5.18450812588004,5.04902446405391,5.1122501729061,18326.5640043474,0.0,1.0
2016-12-02,5.5,5.6222,5.5,5.6,8577,4.96773426695823,5.07810829012592,4.96773426695823,5.05805670817565,9495.97894431752,0.0,1.0
2016-12-05,5.52,5.67,5.51,5.51,16741,4.98579875520171,5.12128241702785,4.97676651107997,4.97676651107997,18534.7071827935,0.0,1.0
2016-12-06,5.6,5.69,5.56,5.58,11559,5.05805670817565,5.13934690527133,5.02192773168868,5.03999221993217,12797.4840407329,0.0,1.0
2016-12-07,5.9799,6.05,5.65,5.7,24037,5.40119166236064,5.46450769365405,5.10321792878436,5.14837914939307,26612.4339378058,0.0,1.0
2016-12-08,6.25,6.35,6.0,6.0,25565,5.6451525760889,5.73547501730632,5.41934647304534,5.41934647304534,28304.150834963,0.0,1.0
2016-12-09,6.2,6.45,6.2,6.33,15494,5.59999135548018,5.82579745852374,5.59999135548018,5.71741052906283,17154.0979087392,0.0,1.0
2016-12-12,6.06,6.2607,6.0319,6.25,16791,5.47353993777579,5.65481707729916,5.4481593317937,5.6451525760889,18590.0644111036,0.0,1.0
2016-12-13,5.94,5.9913,5.85,5.9913,3169,5.36515300831489,5.41148842065942,5.28386281121921,5.41148842065942,3508.54113029523,0.0,1.0
2016-12-14,6.33,6.4,5.866,5.949,103890,5.71741052906283,5.78063623791503,5.29831440181399,5.37328202802445,115021.248982762,0.0,1.0
2016-12-15,6.01,6.3,6.01,6.3,12859,5.42837871716708,5.69031379669761,5.42837871716708,5.69031379669761,14236.771976796,0.0,1.0
2016-12-16,5.9,6.02,5.9,6.02,12722,5.32902403182792,5.43741096128882,5.32902403182792,5.43741096128882,14085.0931712262,0.0,1.0
2016-12-19,6.18,6.24,5.85,5.85,19211,5.5819268672367,5.63612033196715,5.28386281121921,5.28386281121921,21269.3542613133,0.0,1.0
2016-12-20,6.6,6.6,6.1639,6.1639,63738,5.96128112034987,5.96128112034987,5.5673849542007,5.5673849542007,70567.1803606052,0.0,1.0
2016-12-21,6.585,6.62,6.55,6.55,14324,5.94773275416726,5.97934560859336,5.91611989974116,5.91611989974116,15858.7387662824,0.0,1.0
2016-12-22,6.53,6.58,6.52,6.53,6205,5.89805541149768,5.94321663210639,5.88902316737594,5.89805541149768,6869.83203328556,0.0,1.0
2016-12-23,6.5,6.5341,6.4,6.52,13011,5.87095867913245,5.90175863158759,5.78063623791503,5.88902316737594,14405.0579508587,0.0,1.0
2016-12-27,6.42,6.43,6.35,6.35,11706,5.79870072615851,5.80773297028025,5.73547501730632,5.73547501730632,12960.2342919647,0.0,1.0
2016-12-28,6.69,6.78,6.39,6.39,109254,6.04257131744555,6.12386151454123,5.77160399379329,5.77160399379329,120959.972435871,0.0,1.0
2016-12-29,6.45,6.74,6.4,6.6618,42500,5.82579745852374,6.08773253805427,5.78063623791503,6.01710038902224,47053.6440635997,0.0,1.0
2016-12-30,6.66,6.8,6.5,6.5,110878,6.01547458508033,6.14192600278472,5.87095867913245,5.87095867913245,122757.975211384,0.0,1.0
2017-01-03,6.57,6.64,6.4101,6.59,14014,5.93418438798465,5.99741009683684,5.78975880447799,5.95224887622813,15515.5239507597,0.0,1.0
2017-01-04,6.88,6.95,6.61,6.66,17025,6.21418395575866,6.27740966461085,5.97031336447162,6.01547458508033,18849.1362395949,0.0,1.0
2017-01-05,6.79,6.95,6.79,6.82,5803,6.13289375866298,6.27740966461085,6.13289375866298,6.1599904910282,6424.75991767221,0.0,1.0
2017-01-06,6.72,6.89,6.72,6.8,20931,6.06966804981078,6.2232161998804,6.06966804981078,6.14192600278472,23173.6429151813,0.0,1.0
2017-01-09,7.15,7.25,6.81,6.82,127720,6.4580545470457,6.54837698826312,6.15095824690646,6.1599904910282,141404.503995364,0.0,1.0
2017-01-10,7.11,7.29,7.08,7.09,56898,6.42192557055873,6.58450596475009,6.3948288381935,6.40386108231524,62994.3115277811,0.0,1.0
2017-01-11,7.13,7.2,7.0302,7.05,3617,6.44902230292395,6.51233668738464,6.35875408050715,6.37666300639746,3998.93329385872,0.01,1.0
2017-01-12,7.12,7.14,7.0101,7.04,18074,6.43997739085814,6.45806721498977,6.34057380725487,6.36761809433165,19982.5049359144,0.0,1.0
2017-01-13,7.06,7.15,6.86,7.058,179260,6.38570791846327,6.46711212705558,6.20480967714703,6.38389893605011,198188.770322674,0.0,1.0
2017-01-17,6.83,7.14,6.8,7.14,42244,6.1776749409496,6.45806721498977,6.15054020475216,6.45806721498977,46704.7105517742,0.0,1.0
2017-01-18,6.95,6.95,6.3,6.38,11387,6.28621388573934,6.28621388573934,5.69829460146156,5.77065389798805,12589.3982353246,0.0,1.0
2017-01-19,6.9,6.9167,6.6334,6.9167,2972,6.24098932541028,6.25609432856018,5.99985196973573,6.25609432856018,3285.82520026212,0.0,1.0
2017-01-20,6.35,6.8,6.35,6.8,14003,5.74351916179062,6.15054020475216,5.74351916179062,6.15054020475216,15481.6319916792,0.0,1.0
2017-01-23,6.5,6.5,6.31,6.4,4785,5.8791928427778,5.8791928427778,5.70733951352737,5.78874372211968,5290.2670199375,0.0,1.0
2017-01-24,6.7,6.7,6.38,6.55,55862,6.06009108409404,6.06009108409404,5.77065389798805,5.92441740310686,61760.6888751826,0.0,1.0
2017-01-25,6.6599,6.7,6.5301,6.65,16711,6.02382098671013,6.06009108409404,5.90641802809589,6.01486652376498,18475.5803908413,0.0,1.0
2017-01-26,6.62,6.69,6.15,6.63,42160,5.98773178756754,6.05104617202823,5.56262092047438,5.99677669963335,46611.8406605152,0.0,1.0
2017-01-27,6.62,6.62,6.3501,6.575,23792,5.98773178756754,5.98773178756754,5.74360961091128,5.94702968327139,26304.291105194,0.0,1.0
2017-01-30,6.69,6.69,6.52,6.62,5295,6.05104617202823,6.05104617202823,5.89728266690942,5.98773178756754,5854.11993115341,0.0,1.0
2017-01-31,6.85,6.9,6.56,6.6,62892,6.19576476508122,6.24098932541028,5.93346231517267,5.96964196343592,69533.0142984137,0.0,1.0
2017-02-01,6.83,6.9,6.8001,6.81,10303,6.1776749409496,6.24098932541028,6.15063065387282,6.15958511681797,11390.9344005049,0.0,1.0
2017-02-02,6.9,6.9,6.82,6.88,16148,6.24098932541028,6.24098932541028,6.16863002888378,6.22289950127865,17853.1310006167,0.0,1.0
2017-02-03,6.95,6.95,6.8101,6.8728,20130,6.28621388573934,6.28621388573934,6.15967556593863,6.21638716459127,22255.606083875,0.0,1.0
2017-02-06,6.7749,6.9297,6.77,6.8,9766,6.12783747546697,6.26785271424574,6.12340546855472,6.15054020475216,10797.2304528129,0.0,1.0
2017-02-07,6.81,6.89,6.65,6.77,13369,6.15958511681797,6.23194441334447,6.01486652376498,6.12340546855472,14780.6854314617,0.0,1.0
2017-02-08,6.61,6.7672,6.51,6.74,34986,5.97868687550173,6.1208728931763,5.88823775484361,6.09627073235729,38680.3097094114,0.0,1.0
2017-02-09,6.78,6.8,6.65,6.7,22065,6.13245038062054,6.15054020475216,6.01486652376498,6.06009108409404,24394.9303646648,0.0,1.0
2017-02-10,6.75,6.8,6.75,6.8,12741,6.1053156444231,6.15054020475216,6.1053156444231,6.15054020475216,14086.3724349057,0.0,1.0
2017-02-13,6.9,6.95,6.65,6.8,158424,6.24098932541028,6.28621388573934,6.01486652376498,6.15054020475216,175152.614914645,0.0,1.0
2017-02-14,6.8,6.93,6.63,6.91,77218,6.15054020475216,6.26812406160771,5.99677669963335,6.25003423747609,85371.7531338629,0.0,1.0
2017-02-15,6.4,6.9,6.4,6.8,174196,5.78874372211968,6.24098932541028,5.78874372211968,6.15054020475216,192590.042592483,0.0,1.0
2017-02-16,6.48,6.54,6.4,6.5,15755,5.86110301864618,5.91537249104105,5.78874372211968,5.8791928427778,17418.6325807973,0.0,1.0
2017-02-17,6.32,6.49,6.3,6.38,9195,5.71638442559318,5.87014793071199,5.69829460146156,5.77065389798805,10165.9363110398,0.0,1.0
2017-02-21,6.75,6.86,6.34,6.45,97507,6.1053156444231,6.20480967714703,5.73447424972481,5.83396828244874,107803.148654764,0.0,1.0
2017-02-22,6.54,6.8,6.52,6.8,12119,5.91537249104105,6.15054020475216,5.89728266690942,6.15054020475216,13398.693002011,0.0,1.0
2017-02-23,6.64,6.7,6.12,6.42,131088,6.00582161169917,6.06009108409404,5.53548618427694,5.8068335462513,144930.098873473,0.0,1.0
2017-02-24,6.52,6.7,6.25,6.5,49593,5.89728266690942,6.06009108409404,5.6530700411325,5.8791928427778,54829.7204430012,0.0,1.0
2017-02-27,6.7,6.7,6.26,6.52,59074,6.06009108409404,6.06009108409404,5.66211495319831,5.89728266690942,65311.8566218993,0.0,1.0
2017-02-28,6.45,6.69,6.38,6.65,32783,5.83396828244874,6.05104617202823,5.77065389798805,6.01486652376498,36244.6862517474,0.0,1.0
2017-03-01,6.5,6.745,6.38,6.495,39275,5.8791928427778,6.10079318839019,5.77065389798805,5.87467038674489,43422.2021333428,0.0,1.0
2017-03-02,6.59,6.67,6.46,6.57,35293,5.96059705137011,6.0329563478966,5.84301319451455,5.94250722723848,39019.7270500845,0.0,1.0
2017-03-03,6.53,6.8,6.4001,6.53,20648,5.90632757897523,6.15054020475216,5.78883417124034,5.90632757897523,22828.3037466394,0.0,1.0
2017-03-06,6.55,6.6,6.37,6.48,5961,5.92441740310686,5.96964196343592,5.76160898592224,5.86110301864618,6590.44549756477,0.0,1.0
2017-03-07,6.59,6.61,6.3,6.45,39417,5.96059705137011,5.97868687550173,5.69829460146156,5.83396828244874,43579.1964733284,0.0,1.0
2017-03-08,6.6,6.6,6.5166,6.58,3469,5.96964196343592,5.96964196343592,5.89420739680705,5.95155213930429,3835.30539021174,0.0,1.0
2017-03-09,6.46,6.59,6.4,6.4898,14864,5.84301319451455,5.96059705137011,5.78874372211968,5.86996703247067,16433.5483770849,0.0,1.0
2017-03-10,6.46,6.66,6.36,6.47,85338,5.84301319451455,6.02391143583079,5.75256407385643,5.85205810658036,94349.1759555751,0.0,1.0
2017-03-13,6.44,6.8,6.34,6.65,20064,5.82492337038293,6.15054020475216,5.73447424972481,6.01486652376498,22182.6368836,0.0,1.0
2017-03-14,6.62,6.78,6.23,6.3,91239,5.98773178756754,6.13245038062054,5.63498021700088,5.69829460146156,100873.285816526,0.0,1.0
2017-03-15,6.5,6.72,6.26,6.6,104195,5.8791928427778,6.07818090822566,5.66211495319831,5.96964196343592,115197.360949297,0.0,1.0
2017-03-16,6.7,6.82,6.47,6.52,56271,6.06009108409404,6.16863002888378,5.85205810658036,5.89728266690942,62212.8767980989,0.0,1.0
2017-03-17,6.4,6.8,6.4,6.8,33912,5.78874372211968,6.15054020475216,5.78874372211968,6.15054020475216,37492.9018140273,0.0,1.0
2017-03-20,6.6,6.7,6.43,6.5,83403,5.96964196343592,6.06009108409404,5.81587845831711,5.8791928427778,92209.8516747853,0.0,1.0
2017-03-21,6.4,6.64,6.35,6.51,79018,5.78874372211968,6.00582161169917,5.74351916179062,5.88823775484361,87361.822232272,0.0,1.0
2017-03-22,6.48,6.48,6.32,6.45,5700,5.86110301864618,5.86110301864618,5.71638442559318,5.83396828244874,6301.88547829545,0.0,1.0
2017-03-23,6.38,6.47,6.32,6.39,16419,5.77065389798805,5.85205810658036,5.71638442559318,5.77969881005387,18152.7469593216,0.0,1.0
2017-03-24,6.5,6.5,6.32,6.32,46783,5.8791928427778,5.8791928427778,5.71638442559318,5.71638442559318,51723.0014615958,0.0,1.0
2017-03-27,6.38,6.43,6.32,6.38,5524,5.77065389798805,5.81587845831711,5.71638442559318,5.77065389798805,6107.3009442288,0.0,1.0
2017-03-28,6.34,6.65,6.34,6.36,208503,5.73447424972481,6.01486652376498,5.73447424972481,5.75256407385643,230519.654014217,0.0,1.0
2017-03-29,6.55,6.67,6.36,6.67,164625,5.92441740310686,6.0329563478966,5.75256407385643,6.0329563478966,182008.402958665,0.0,1.0
2017-03-30,6.57,6.7,6.399,6.399,72751,5.94250722723848,6.06009108409404,5.7878392309131,5.7878392309131,80433.0649879777,0.0,1.0
2017-03-31,6.45,6.736,6.43,6.66,58125,5.83396828244874,6.09265276753096,5.81587845831711,6.02391143583079,64262.6479694602,0.0,1.0
2017-04-03,6.41,6.65,6.38,6.4,117034,5.79778863418549,6.01486652376498,5.77065389798805,5.78874372211968,129392.081590672,0.0,1.0
2017-04-04,6.64,6.67,6.32,6.41,76935,6.00582161169917,6.0329563478966,5.71638442559318,5.79778863418549,85058.8700478352,0.0,1.0
2017-04-05,6.68,6.78,6.47,6.5499,154407,6.04200125996241,6.13245038062054,5.85205810658036,5.9243269539862,170711.444043363,0.0,1.0
2017-04-06,6.6,6.7432,6.39,6.72,111896,5.96964196343592,6.09916510421835,5.77969881005387,6.07818090822566,123711.539908658,0.0,1.0
2017-04-07,6.73,6.75,6.59,6.5991,49460,6.08722582029147,6.1053156444231,5.96059705137011,5.96882792135,54682.6764485076,0.0,1.0
2017-04-10,6.68,6.8,6.58,6.6,181076,6.04200125996241,6.15054020475216,5.95155213930429,5.96964196343592,200196.528924181,0.0,1.0
2017-04-11,6.61,6.72,6.5,6.71,77092,5.97868687550173,6.07818090822566,5.8791928427778,6.06913599615985,85232.4482969743,0.0,1.0
2017-04-12,6.5,6.72,6.5,6.7,50782,5.8791928427778,6.07818090822566,5.8791928427778,6.06009108409404,56144.2716418947,0.0,1.0
2017-04-13,6.16,6.57,5.98,6.57,215224,5.57166583254019,5.94250722723848,5.40885741535558,5.94250722723848,237950.350908888,0.0,1.0
2017-04-17,6.13,6.21,6.01,6.15,26378,5.54453109634276,5.61689039286925,5.43599215155301,5.56262092047438,29163.3570432417,0.0,1.0
2017-04-18,6.19,6.27,5.96,6.09,177396,5.59880056873763,5.67115986526412,5.39076759122395,5.50835144807951,196127.943211877,0.0,1.0
2017-04-19,6.26,6.34,6.06,6.09,129649,5.66211495319831,5.73447424972481,5.48121671188207,5.50835144807951,143339.149188689,0.0,1.0
2017-04-20,6.35,6.39,6.23,6.34,13744,5.74351916179062,5.77969881005387,5.63498021700088,5.73447424972481,15195.283160297,0.0,1.0
2017-04-21,6.3,6.4,6.13,6.4,33060,5.69829460146156,5.78874372211968,5.54453109634276,5.78874372211968,36550.9357741136,0.0,1.0
2017-04-24,6.32,6.49,6.24,6.29,38098,5.71638442559318,5.87014793071199,5.64402512906669,5.68924968939575,42120.918061772,0.0,1.0
2017-04-25,6.47,6.57,6.34,6.35,105070,5.85205810658036,5.94250722723848,5.73447424972481,5.74351916179062,116164.755649913,0.0,1.0
2017-04-26,6.38,6.5985,6.27,6.48,101515,5.77969881005387,5.97763990566465,5.68004883057018,5.87028970049358,112058.72854021,0.01,1.0
2017-04-27,6.2,6.55,5.86,6.4,181256,5.61663520726238,5.93370332380138,5.30862617976734,5.79781698814181,200081.927796722,0.0,1.0
2017-04-28,6.2,6.32,6.08,6.18,87320,5.61663520726238,5.72534427579004,5.50792613873472,5.59851702917443,96389.3826146985,0.0,1.0
2017-05-01,6.15,6.26,6.12,6.21,31604,5.57133976204252,5.67098974152621,5.54416249491061,5.62569429630635,34886.5099422232,0.0,1.0
2017-05-02,6.09,6.18,6.075,6.17,4434,5.51698522777869,5.59851702917443,5.50339659421273,5.58945794013046,4894.53186570744,0.0,1.0
2017-05-03,6.05,6.18,6.03,6.1,16430,5.4807488716028,5.59851702917443,5.46263069351486,5.52604431682266,18136.4814058577,0.0,1.0
2017-05-04,5.7408,6.09,5.64,6.09,55302,5.2006418383632,5.51698522777869,5.10932622079997,5.51698522777869,61045.8730801427,0.0,1.0
2017-05-05,5.77,5.95,5.63,5.78,92935,5.2270943783716,5.39015798116309,5.100267131756,5.23615346741557,102587.577568679,0.0,1.0
2017-05-08,5.72,6.2,5.6,6.01,55047,5.18179893315174,5.61663520726238,5.07308986462408,5.44451251542692,60764.3878239958,0.0,1.0
2017-05-09,5.525,5.8,5.39,5.8,76852,5.0051466967943,5.25427164550351,4.88284899470068,5.25427164550351,84834.1368839305,0.0,1.0
2017-05-10,5.55,5.646,5.52,5.577,68311,5.02779441940423,5.11476167422635,5.00061715227231,5.05225395982295,75406.0365986334,0.0,1.0
2017-05-11,5.54,5.62,5.4399,5.48,36612,5.01873533036025,5.09120804271203,4.9280538490301,4.96438079609642,40414.6596001986,0.0,1.0
2017-05-12,5.46,5.56,5.44,5.55,16252,4.94626261800848,5.0368535084482,4.92814443992054,5.02779441940423,17939.9936584297,0.0,1.0
2017-05-15,5.55,5.61,5.52,5.56,22464,5.02779441940423,5.08214895366806,5.00061715227231,5.0368535084482,24797.1952709183,0.0,1.0
2017-05-16,5.49,5.5397,5.49,5.51,12585,4.9734398851404,5.01846355768893,4.9734398851404,4.99155806322834,13892.1252886622,0.0,1.0
2017-05-17,5.32,5.52,5.3,5.45,53057,4.81943537139288,5.00061715227231,4.80131719330494,4.93720352896451,58567.6989623003,0.0,1.0
2017-05-18,5.3,5.42,5.3,5.3,4997,4.80131719330494,4.91002626183259,4.80131719330494,4.80131719330494,5516.00715672982,0.0,1.0
2017-05-19,5.39,5.44,5.05,5.29,134723,4.88284899470068,4.92814443992054,4.57483996720565,4.79225810426096,148715.835936785,0.0,1.0
2017-05-22,5.4,5.509,5.3,5.35,84117,4.89190808374465,4.99065215432394,4.80131719330494,4.84661263852479,92853.7070247435,0.0,1.0
2017-05-23,5.54,5.54,5.38,5.45,21346,5.01873533036025,5.01873533036025,4.87378990565671,4.93720352896451,23563.0755988703,0.0,1.0
2017-05-24,5.5,5.56,5.46,5.56,1022,4.98249897418437,5.0368535084482,4.94626261800848,5.0368535084482,1128.14875208683,0.0,1.0
2017-05-25,5.45,5.49,5.44,5.47,1186,4.93720352896451,4.9734398851404,4.92814443992054,4.95532170705245,1309.18240702053,0.0,1.0
2017-05-26,5.43,5.46,5.35,5.45,38045,4.91908535087657,4.94626261800848,4.84661263852479,4.93720352896451,41996.4963533692,0.0,1.0
2017-05-30,5.43,5.59,5.4,5.4418,114002,4.91908535087657,5.06403077558011,4.89190808374465,4.92977507594845,125842.675181412,0.0,1.0
2017-05-31,5.4126,5.48,5.4,5.41,4541,4.90332253594006,4.96438079609642,4.89190808374465,4.90096717278862,5012.64528691418,0.0,1.0
2017-06-01,5.45,5.55,5.39,5.43,31220,4.93720352896451,5.02779441940423,4.88284899470068,4.91908535087657,34462.6262623785,0.0,1.0
2017-06-02,5.44,5.46,5.375,5.39,7412,4.92814443992054,4.94626261800848,4.86926036113472,4.88284899470068,8181.8381120035,0.0,1.0
2017-06-05,5.49,5.49,5.347,5.347,16848,4.9734398851404,4.9734398851404,4.8438949118116,4.8438949118116,18597.8964531887,0.0,1.0
2017-06-06,5.48,5.49,5.42,5.49,14301,4.96438079609642,4.9734398851404,4.91002626183259,4.9734398851404,15786.3554829685,0.0,1.0
2017-06-07,5.45,5.5056,5.45,5.48,3349,4.93720352896451,4.98757206404899,4.93720352896451,4.96438079609642,3696.83969739608,0.0,1.0
2017-06-08,5.55,5.55,5.3909,5.47,34027,5.02779441940423,5.02779441940423,4.88366431271464,4.95532170705245,37561.1718074936,0.0,1.0
2017-06-09,5.6,5.6,5.475,5.5453,15060,5.07308986462408,5.07308986462408,4.95985125157444,5.02353664755356,16624.1880689116,0.0,1.0
2017-06-12,5.66,5.73,5.5,5.57,24800,5.12744439888791,5.19085802219571,4.98249897418437,5.04591259749217,27375.8209899739,0.0,1.0
2017-06-13,5.6,5.736,5.6,5.7,17404,5.07308986462408,5.1962934756221,5.07308986462408,5.1636807550638,19211.644697964,0.0,1.0
2017-06-14,5.5922,5.61,5.46,5.59,8226,5.06602377516979,5.08214895366806,4.94626261800848,5.06403077558011,9080.38320417441,0.0,1.0
2017-06-15,5.45,5.582,5.45,5.582,7150,4.93720352896451,5.05678350434493,4.93720352896451,5.05678350434493,7892.62580960942,0.0,1.0
2017-06-16,5.53,5.57,5.39,5.39,15665,5.00967624131628,5.04591259749217,4.88284899470068,4.88284899470068,17292.025637417,0.0,1.0
2017-06-19,5.54,5.6,5.4502,5.55,20942,5.01873533036025,5.07308986462408,4.93738471074539,5.02779441940423,23117.1146440337,0.0,1.0
2017-06-20,5.4,5.65,5.39,5.65,11013,4.89190808374465,5.11838530984394,4.88284899470068,5.11838530984394,12156.8514742977,0.0,1.0
2017-06-21,5.4,5.48,5.35,5.48,10834,4.89190808374465,4.96438079609642,4.84661263852479,4.96438079609642,11959.2598631201,0.0,1.0
2017-06-22,5.39,5.42,5.3332,5.3468,16889,4.88284899470068,4.91002626183259,4.83139336893092,4.84371373003072,18643.1548669222,0.0,1.0
2017-06-23,5.31,5.48,5.31,5.42,12187,4.81037628234891,4.96438079609642,4.81037628234891,4.91002626183259,13452.7875163231,0.0,1.0
2017-06-26,5.48,5.48,5.37,5.39,8189,4.96438079609642,4.96438079609642,4.86473081661274,4.88284899470068,9039.54024543939,0.0,1.0
2017-06-27,5.65,5.68,5.51,5.51,20878,5.11838530984394,5.14556257697586,4.99155806322834,4.99155806322834,23046.4673640595,0.0,1.0
2017-06-28,5.85,5.9,5.69,5.6999,18620,5.29956709072337,5.34486253594323,5.15462166601983,5.16359016417336,20553.9430174724,0.0,1.0
2017-06-29,5.78,5.93,5.65,5.93,12772,5.23615346741557,5.37203980307515,5.11838530984394,5.37203980307515,14098.5478098366,0.0,1.0
2017-06-30,5.68,5.7206,5.6,5.7206,7558,5.14556257697586,5.18234247849438,5.07308986462408,5.18234247849438,8343.00221944447,0.0,1.0
2017-07-03,5.8,5.803,5.75,5.75,8391,5.25427164550351,5.25698937221671,5.20897620028366,5.20897620028366,9262.52072285772,0.0,1.0
2017-07-05,5.75,5.8,5.75,5.8,5558,5.20897620028366,5.25427164550351,5.20897620028366,5.25427164550351,6135.27472025303,0.0,1.0
2017-07-06,5.66,5.74,5.6439,5.69,9062,5.12744439888791,5.19991711123969,5.11285926552712,5.15462166601983,10003.2132988364,0.0,1.0
2017-07-07,5.63,5.664,5.52,5.664,5536,5.100267131756,5.1310680345055,5.00061715227231,5.1310680345055,6110.98971776192,0.0,1.0
2017-07-10,5.56,5.65,5.56,5.58,20447,5.0368535084482,5.11838530984394,5.0368535084482,5.05497168653614,22570.7020879837,0.0,1.0
2017-07-11,5.56,5.72,5.52,5.65,20869,5.0368535084482,5.18179893315174,5.00061715227231,5.11838530984394,23036.5325903131,0.0,1.0
2017-07-12,5.4,5.58,5.34,5.58,14885,4.90096717278862,5.06433274521491,4.84651198197986,5.06433274521491,16400.6403565166,0.01,1.0
2017-07-13,5.48,5.599,5.43,5.4445,14976,4.97357409386697,5.08157688897102,4.928194768193,4.94135477263846,16500.9062800935,0.0,1.0
2017-07-14,5.54,5.6218,5.4,5.42,12437,5.02802928467574,5.10226986147835,4.90096717278862,4.91911890305821,13703.3768299628,0.0,1.0
2017-07-17,5.5,5.53,5.4,5.53,4172,4.99172582413656,5.01895341954094,4.90096717278862,5.01895341954094,4596.80695783588,0.0,1.0
2017-07-18,5.45,5.54,5.4,5.517,3338,4.94634649846259,5.02802928467574,4.90096717278862,5.00715479486571,3677.88629560311,0.0,1.0
2017-07-19,5.48,5.51,5.4,5.4,8734,4.97357409386697,5.00080168927135,4.90096717278862,4.90096717278862,9623.32501671587,0.0,1.0
2017-07-20,5.4999,5.5,5.4,5.4,11902,4.99163506548521,4.99172582413656,4.90096717278862,4.90096717278862,13113.9013451972,0.0,1.0
2017-07-21,5.42,5.6,5.35,5.6,21198,4.91911890305821,5.0824844754845,4.85558784711465,5.0824844754845,23356.451076751,0.0,1.0
2017-07-24,5.38,5.57,5.38,5.43,4808,4.88281544251904,5.05525688008012,4.88281544251904,4.928194768193,5297.56659953857,0.0,1.0
2017-07-25,5.31,5.5,5.31,5.4,33788,4.81928438657548,4.99172582413656,4.81928438657548,4.90096717278862,37228.4068771234,0.0,1.0
2017-07-26,5.4,5.63,5.3601,5.56,43341,4.90096717278862,5.10971207088888,4.8647544709008,5.04618101494532,47754.1252060319,0.0,1.0
2017-07-27,5.42,5.53,5.33,5.33,17632,4.91911890305821,5.01895341954094,4.83743611684507,4.83743611684507,19427.3490605375,0.0,1.0
2017-07-28,5.27,5.6576,5.27,5.41,37245,4.7829809260363,5.13476145866091,4.7829809260363,4.91004303792342,41037.4101497118,0.0,1.0
2017-07-31,5.42,5.46,5.175,5.26,63935,4.91911890305821,4.95542236359739,4.69676020725576,4.77390506090151,70445.0749878325,0.0,1.0
2017-08-01,5.21,5.619,5.21,5.48,19629,4.72852573522754,5.09972861924061,4.72852573522754,4.97357409386697,21627.6902625505,0.0,1.0
2017-08-02,5.23,5.35,5.22,5.2971,20126,4.74667746549713,4.85558784711465,4.73760160036234,4.8075765205516,22175.2964605477,0.0,1.0
2017-08-03,5.6,5.6,5.21,5.52,30302,5.0824844754845,5.0824844754845,4.72852573522754,5.00987755440615,33387.4507277907,0.0,1.0
2017-08-04,5.41,5.47,5.26,5.435,31480,4.91004303792342,4.96449822873218,4.77390506090151,4.9327327007604,34685.3986176111,0.0,1.0
2017-08-07,5.285,5.495,5.27,5.42,54507,4.79659472373849,4.98718789156916,4.7829809260363,4.91911890305821,60057.0845759254,0.0,1.0
2017-08-08,5.36,5.4254,5.27,5.27,19767,4.86466371224945,4.924019870231,4.7829809260363,4.7829809260363,21779.7418829199,0.0,1.0
2017-08-09,5.29,5.47,5.27,5.27,6242,4.80113265630589,4.96449822873218,4.7829809260363,4.7829809260363,6877.58126337766,0.0,1.0
2017-08-10,5.36,5.4,5.24,5.4,24098,4.86466371224945,4.90096717278862,4.75575333063192,4.90096717278862,26551.7387511815,0.0,1.0
2017-08-11,5.43,5.4902,5.217,5.49,100855,4.928194768193,4.98283147630446,4.7348788408219,4.98264995900177,111124.392553341,0.0,1.0
2017-08-14,5.52,5.54,5.3685,5.38,34222,5.00987755440615,5.02802928467574,4.87237819761402,4.88281544251904,37706.598204952,0.0,1.0
2017-08-15,5.49,5.6293,5.44,5.62,45080,4.98264995900177,5.10907676032944,4.9372706333278,5.10063620575409,49670.1959873541,0.0,1.0
2017-08-16,5.47,5.64,5.4,5.64,9879,4.96449822873218,5.11878793602367,4.90096717278862,5.11878793602367,10884.9127364479,0.0,1.0
2017-08-17,5.43,5.538,5.4,5.46,5777,4.928194768193,5.02621411164878,4.90096717278862,4.95542236359739,6365.23341213277,0.0,1.0
2017-08-18,5.5,5.5,5.261,5.3,7647,4.99172582413656,4.99172582413656,4.77481264741499,4.81020852144069,8425.64305047244,0.0,1.0
2017-08-21,5.67,5.67,5.451,5.5,4681,5.14601553142805,5.14601553142805,4.94725408497607,4.99172582413656,5157.63503586524,0.0,1.0
2017-08-22,5.49,5.61,5.45,5.6,13846,4.98264995900177,5.09156034061929,4.94634649846259,5.0824844754845,15255.8459104016,0.0,1.0
2017-08-23,5.6,5.66,5.5327,5.6,4145,5.0824844754845,5.13693966629326,5.02140390312734,5.0824844754845,4567.0577277636,0.0,1.0
2017-08-24,5.5914,5.5914,5.5914,5.5914,128,5.07467923146858,5.07467923146858,5.07467923146858,5.07467923146858,141.033387009346,0.0,1.0
2017-08-25,5.53,5.56,5.41,5.48,37797,5.01895341954094,5.04618101494532,4.91004303792342,4.97357409386697,41645.6166311896,0.0,1.0
2017-08-28,5.66,5.67,5.4346,5.55,64998,5.13693966629326,5.14601553142805,4.93236966615501,5.03710514981053,71616.3131940117,0.0,1.0
2017-08-29,5.68,5.68,5.6,5.6458,24436,5.15509139656285,5.15509139656285,5.0824844754845,5.12405193780185,26924.155038753,0.0,1.0
2017-08-30,5.85,5.92,5.6,5.66,27154,5.30938110385434,5.3729121597979,5.0824844754845,5.13693966629326,29918.9108660296,0.0,1.0
2017-08-31,5.67,5.98,5.67,5.67,32555,5.14601553142805,5.42736735060666,5.14601553142805,5.14601553142805,35869.8587038225,0.0,1.0
2017-09-01,5.81,5.935,5.77,5.9,5559,5.27307764331517,5.38652595750009,5.23677418277599,5.35476042952831,6125.03592488247,0.0,1.0
2017-09-05,5.63,5.86,5.6101,5.86,10025,5.10971207088888,5.31845696898914,5.09165109927064,5.31845696898914,11045.7789435054,0.0,1.0
2017-09-06,5.74,5.86,5.56,5.63,50923,5.20954658737161,5.31845696898914,5.04618101494532,5.10971207088888,56108.1497396636,0.0,1.0
2017-09-07,5.66,5.87,5.6346,5.7,28597,5.13693966629326,5.32753283412393,5.11388696885088,5.17324312683244,31508.8419398928,0.0,1.0
2017-09-08,5.69,5.8,5.6686,5.67,15747,5.16416726169764,5.26400177818037,5.14474491030918,5.14601553142805,17350.4120721576,0.0,1.0
2017-09-11,5.78,5.95,5.72,5.72,19711,5.24585004791079,5.40013975520228,5.19139485710202,5.19139485710202,21718.0397761033,0.0,1.0
2017-09-12,5.76,5.82,5.65,5.78,8290,5.2276983176412,5.28215350844996,5.12786380115847,5.24585004791079,9134.1154555272,0.0,1.0
2017-09-13,5.86,5.95,5.62,5.77,12480,5.31845696898914,5.40013975520228,5.10063620575409,5.23677418277599,13750.7552334113,0.0,1.0
2017-09-14,5.8,5.902,5.6814,5.6814,12975,5.26400177818037,5.35657560255527,5.15636201768172,5.15636201768172,14296.1577847365,0.0,1.0
2017-09-15,6.07,6.07,5.66,5.75,9598,5.5090501368198,5.5090501368198,5.13693966629326,5.2186224525064,10575.300379029,0.0,1.0
2017-09-18,5.78,6.09,5.76,5.93,40487,5.24585004791079,5.52720186708939,5.2276983176412,5.38198802493269,44609.5214050578,0.0,1.0
2017-09-19,5.8405,5.94,5.76,5.77,11561,5.30075903197629,5.39106389006749,5.2276983176412,5.23677418277599,12738.1795876176,0.0,1.0
2017-09-20,5.87,5.95,5.8,5.8,3794,5.32753283412393,5.40013975520228,5.26400177818037,5.26400177818037,4180.31773682391,0.0,1.0
2017-09-21,5.78,5.86,5.78,5.85,1723,5.24585004791079,5.31845696898914,5.24585004791079,5.30938110385434,1898.44160794612,0.0,1.0
2017-09-22,5.8,5.8,5.74,5.75,3789,5.26400177818037,5.26400177818037,5.20954658737161,5.2186224525064,4174.80862014386,0.0,1.0
2017-09-25,5.76,5.9,5.71,5.7553,17369,5.2276983176412,5.35476042952831,5.18231899196723,5.22343266102784,19137.5695231667,0.0,1.0
2017-09-26,6.05,6.05,5.81,5.9,33295,5.49089840655022,5.49089840655022,5.27307764331517,5.35476042952831,36685.2079724702,0.0,1.0
2017-09-27,6.04,6.05,5.85,6.05,13484,5.48182254141542,5.49089840655022,5.30938110385434,5.49089840655022,14856.9858627658,0.0,1.0
2017-09-28,6.09,6.15,5.95,6.09,15323,5.52720186708939,5.58165705789815,5.40013975520228,5.52720186708939,16883.2389776892,0.0,1.0
2017-09-29,6.15,6.15,5.8352,5.8352,9350,5.58165705789815,5.58165705789815,5.29594882345485,5.29594882345485,10302.0481916984,0.0,1.0
2017-10-02,6.18,6.2152,6.13,6.15,8044,5.60888465330254,5.64083169857701,5.56350532762857,5.58165705789815,8863.0669148686,0.0,1.0
2017-10-03,6.08,6.19,6.0,6.15,29537,5.5181260019546,5.61796051843733,5.44551908087625,5.58165705789815,32544.5558757427,0.0,1.0
2017-10-04,6.19,6.2,6.17,6.2,19282,5.61796051843733,5.62703638357212,5.59980878816774,5.62703638357212,21245.3575649548,0.0,1.0
2017-10-05,6.14,6.19,6.12,6.19,7754,5.57258119276336,5.61796051843733,5.55442946249377,5.61796051843733,8543.53814742556,0.0,1.0
2017-10-06,6.14,6.16,6.08,6.16,4237,5.57258119276336,5.59073292303295,5.5181260019546,5.59073292303295,4668.42547467657,0.0,1.0
2017-10-09,6.14,6.14,6.08,6.09,4289,5.57258119276336,5.57258119276336,5.5181260019546,5.52720186708939,4725.72028814911,0.0,1.0
2017-10-10,6.09,6.11,6.02,6.09,7628,5.52720186708939,5.54535359735898,5.46367081114583,5.52720186708939,8404.70840708824,0.0,1.0
2017-10-11,6.06,6.13,6.06,6.115,12060,5.49997427168501,5.56350532762857,5.49997427168501,5.54989152992638,13287.9894322869,0.0,1.0
2017-10-12,6.03,6.14,6.03,6.0754,27264,5.48182254141542,5.58182262094373,5.48182254141542,5.52309530151165,29990.3761491613,0.01,1.0
2017-10-13,6.04,6.1001,6.01,6.06,27653,5.49091345773618,5.54554986482392,5.46364070877391,5.50909529037769,30418.27580886,0.0,1.0
2017-10-16,6.04,6.1389,6.01,6.01,11815,5.49091345773618,5.58082262014845,5.46364070877391,5.46364070877391,12996.4896641117,0.0,1.0
2017-10-17,6.01,6.0688,6.0,6.02,4017,5.46364070877391,5.51709529673995,5.45454979245316,5.47273162509467,4418.69648588546,0.0,1.0
2017-10-18,6.05,6.05,6.0066,6.0066,805,5.50000437405693,5.50000437405693,5.46054979722486,5.46054979722486,885.499295777394,0.0,1.0
2017-10-19,6.03,6.09,6.0,6.06,6363,5.48182254141542,5.53636803933995,5.45454979245316,5.50909529037769,6999.29443357958,0.0,1.0
2017-10-20,5.881,6.14,5.881,6.1,11701,5.34636788823617,5.58182262094373,5.34636788823617,5.54545895566071,12871.0897638401,0.0,1.0
2017-10-23,6.01,6.08,5.965,6.0,17257,5.46364070877391,5.5272771230192,5.42273158533051,5.45454979245316,18982.6849033919,0.0,1.0
2017-10-24,6.02,6.06,6.0,6.0,14402,5.47273162509467,5.50909529037769,5.45454979245316,5.45454979245316,15842.1874009764,0.0,1.0
2017-10-25,6.0,6.01,5.99,6.0,7408,5.45454979245316,5.46364070877391,5.4454588761324,5.45454979245316,8148.7935194024,0.0,1.0
2017-10-26,6.0099,6.06,5.92,6.06,18406,5.4635497996107,5.50909529037769,5.38182246188711,5.50909529037769,20246.5838982344,0.0,1.0
2017-10-27,5.9631,6.03,5.9631,6.03,5227,5.42100431122957,5.48182254141542,5.42100431122957,5.48182254141542,5749.69542736452,0.0,1.0
2017-10-30,5.993,6.01,5.93,6.0,13632,5.44818615102863,5.46364070877391,5.39091337820787,5.45454979245316,14995.1880745807,0.0,1.0
2017-10-31,5.92,6.0169,5.89,6.01,9570,5.38182246188711,5.46991344103523,5.35454971292485,5.46364070877391,10526.9916280617,0.0,1.0
2017-11-01,6.0,6.04,5.93,5.93,13643,5.45454979245316,5.49091345773618,5.39091337820787,5.39091337820787,15007.2880649577,0.0,1.0
2017-11-02,6.005,6.03,5.99,6.03,3545,5.45909525061353,5.48182254141542,5.4454588761324,5.48182254141542,3899.4968987961,0.0,1.0
2017-11-03,6.03,6.03,5.89,5.93,6381,5.48182254141542,5.48182254141542,5.35454971292485,5.39091337820787,7019.09441783298,0.0,1.0
2017-11-06,5.94,6.02,5.92,5.92,4239,5.40000429452863,5.47273162509467,5.38182246188711,5.38182246188711,4662.89629167748,0.0,1.0
2017-11-07,5.83,5.88,5.511,5.88,43272,5.30000421500032,5.34545879660409,5.01000398436822,5.34545879660409,47599.1621451918,0.0,1.0
2017-11-08,5.85,5.94,5.75,5.83,80087,5.31818604764183,5.40000429452863,5.22727688443427,5.30000421500032,88095.6299390362,0.0,1.0
2017-11-09,5.73,5.835,5.73,5.81,4877,5.20909505179277,5.30454967316069,5.20909505179277,5.28182238235881,5364.69573354826,0.0,1.0
2017-11-10,5.86,5.9,5.82,5.82,3835,5.32727696396258,5.3636406292456,5.29091329867956,5.29091329867956,4218.496645101,0.0,1.0
2017-11-13,5.75,5.84,5.7,5.79,15273,5.22727688443427,5.30909513132107,5.1818223028305,5.2636405497173,16800.2866390163,0.0,1.0
2017-11-14,5.6,5.8,5.54,5.8,50491,5.09091313962295,5.27273146603805,5.03636764169841,5.27273146603805,55540.0558299334,0.0,1.0
2017-11-15,5.48,5.65,5.47,5.6,92397,4.98182214377388,5.13636772122672,4.97273122745313,5.09091313962295,101636.619170117,0.0,1.0
2017-11-16,5.57,5.6,5.5083,5.5083,61932,5.06364039066068,5.09091313962295,5.00754943696162,5.00754943696162,68125.1458212243,0.0,1.0
2017-11-17,5.56,5.63,5.45,5.6,24917,5.05454947433993,5.11818588858521,4.95454939481162,5.09091313962295,27408.678202342,0.0,1.0
2017-11-20,5.6,5.6,5.55,5.55,5123,5.09091313962295,5.09091313962295,5.04545855801917,5.04545855801917,5635.29551834483,0.0,1.0
2017-11-21,5.65,5.75,5.55,5.55,130828,5.13636772122672,5.22727688443427,5.04545855801917,5.04545855801917,143910.685550267,0.0,1.0
2017-11-22,5.71,5.84,5.65,5.7,124375,5.19091321915125,5.30909513132107,5.13636772122672,5.1818223028305,136812.39119542,0.0,1.0
2017-11-24,5.69,5.69,5.63,5.68,1258,5.17273138650974,5.17273138650974,5.11818588858521,5.16364047018899,1383.79889948815,0.0,1.0
2017-11-27,5.68,5.71,5.66,5.66,3834,5.16364047018899,5.19091321915125,5.14545863754748,5.14545863754748,4217.39664597581,0.0,1.0
2017-11-28,5.72,5.74,5.56,5.6338,45175,5.20000413547201,5.21818596811352,5.05454947433993,5.1216404367871,49692.460480427,0.0,1.0
2017-11-29,5.75,5.85,5.55,5.65,98837,5.22727688443427,5.31818604764183,5.04545855801917,5.13636772122672,108720.613536336,0.0,1.0
2017-11-30,5.67,5.88,5.57,5.81,116084,5.15454955386823,5.34545879660409,5.06364039066068,5.28182238235881,127692.298448476,0.0,1.0
2017-12-01,5.7,5.7,5.59,5.65,59095,5.1818223028305,5.1818223028305,5.08182222330219,5.13636772122672,65004.4483030622,0.0,1.0
2017-12-04,5.77,5.77,5.6,5.61,47282,5.24545871707579,5.24545871707579,5.09091313962295,5.1000040559437,52010.1586372009,0.0,1.0
2017-12-05,5.8,5.8,5.64,5.78,54900,5.27273146603805,5.27273146603805,5.12727680490597,5.25454963339654,60389.9519728931,0.0,1.0
2017-12-06,5.63,5.8,5.6201,5.8,43926,5.11818588858521,5.27273146603805,5.10918588142766,5.27273146603805,48318.5615730656,0.0,1.0
2017-12-07,5.55,5.7181,5.55,5.7181,21578,5.04545855801917,5.19827686137107,5.04545855801917,5.19827686137107,23735.7811233349,0.0,1.0
2017-12-08,5.51,5.72,5.49,5.56,11048,5.00909489273615,5.20000413547201,4.99091306009464,5.05454947433993,12152.7903350915,0.0,1.0
2017-12-11,5.54,5.59,5.5,5.5,17555,5.03636764169841,5.08182222330219,5.00000397641539,5.00000397641539,19310.4846426983,0.0,1.0
2017-12-12,5.38,5.54,5.31,5.54,52962,4.89091298056633,5.03636764169841,4.82727656632104,5.03636764169841,58258.1536682762,0.0,1.0
2017-12-13,5.35,5.44,5.3,5.37,15918,4.86364023160406,4.94545847849086,4.81818565000029,4.88182206424558,17509.7860747634,0.0,1.0
2017-12-14,5.25,5.42,5.2,5.39,13129,4.77273106839651,4.92727664584935,4.72727648679274,4.90000389688709,14441.8885146104,0.0,1.0
2017-12-15,5.15,5.41,5.15,5.23,75928,4.68182190518896,4.9181857295286,4.68182190518896,4.754549235755,83520.7335773739,0.0,1.0
2017-12-18,5.25,5.4,5.17,5.2,40272,4.77273106839651,4.90909481320784,4.70000373783047,4.72727648679274,44299.1647696239,0.0,1.0
2017-12-19,5.35,5.42,5.25,5.25,25707,4.86364023160406,4.92727664584935,4.77273106839651,4.77273106839651,28277.6775112416,0.0,1.0
2017-12-20,5.37,5.42,5.27,5.39,14731,4.88182206424558,4.92727664584935,4.79091290103802,4.90000389688709,16204.0871131637,0.0,1.0
2017-12-21,5.44,5.55,5.28,5.28,40951,4.94545847849086,5.04545855801917,4.80000381735878,4.80000381735878,45046.0641756274,0.0,1.0
2017-12-22,5.58,5.6,5.38,5.38,12413,5.07273130698144,5.09091313962295,4.89091298056633,4.89091298056633,13654.2891409749,0.0,1.0
2017-12-26,5.53,5.56,5.46,5.46,12944,5.02727672537766,5.05454947433993,4.96364031113237,4.96364031113237,14238.3886764504,0.0,1.0
2017-12-27,5.53,5.55,5.38,5.53,10181,5.02727672537766,5.04545855801917,4.89091298056633,5.02727672537766,11199.0910935524,0.0,1.0
2017-12-28,5.58,5.58,5.43,5.44,9329,5.07273130698144,5.07273130698144,4.93636756217011,4.94545847849086,10261.8918388911,0.0,1.0
2017-12-29,5.68,5.73,5.47,5.56,16818,5.16364047018899,5.20909505179277,4.97273122745313,5.05454947433993,18499.7852874338,0.0,1.0
2018-01-02,5.45,5.66,5.45,5.6,5802,4.95454939481162,5.14545863754748,4.95454939481162,5.09091313962295,6382.19492434837,0.0,1.0
2018-01-03,5.51,5.56,5.36,5.55,64443,5.00909489273615,5.05454947433993,4.87273114792482,5.04545855801917,70887.2436245746,0.0,1.0
2018-01-04,5.51,5.53,5.5,5.5,4155,5.00909489273615,5.02727672537766,5.00000397641539,5.00000397641539,4570.49636516158,0.0,1.0
2018-01-05,5.55,5.58,5.38,5.52,11120,5.04545855801917,5.07273130698144,4.89091298056633,5.0181858090569,12231.9902721051,0.0,1.0
2018-01-08,5.53,5.55,5.5,5.5,1648,5.02727672537766,5.04545855801917,5.00000397641539,5.00000397641539,1812.79855831198,0.0,1.0
2018-01-09,5.53,5.53,5.41,5.47,3474,5.02727672537766,5.02727672537766,4.9181857295286,4.97273122745313,3821.39696090766,0.0,1.0
2018-01-10,5.53,5.63,5.42,5.42,5457,5.02727672537766,5.11818588858521,4.92727664584935,4.92727664584935,6002.69522615806,0.0,1.0
2018-01-11,5.6,5.61,5.49,5.51,8819,5.1000040559437,5.1091112060436,4.99982540484481,5.01803970504461,9683.60014193392,0.01,1.0
2018-01-12,5.54,5.57,5.51,5.51,13720,5.04536115534431,5.072682605644,5.01803970504461,5.01803970504461,15065.0860582077,0.0,1.0
2018-01-16,5.55,5.55,5.42,5.5,26141,5.0544683054442,5.0544683054442,4.93607535414551,5.00893255494471,28703.8203095923,0.0,1.0
2018-01-17,5.5,5.54,5.5,5.51,6911,5.00893255494471,5.04536115534431,5.00893255494471,5.01803970504461,7588.54298456801,0.0,1.0
2018-01-18,5.45,5.5,5.45,5.46,5305,4.96339680444521,5.00893255494471,4.96339680444521,4.97250395454511,5825.09340661747,0.0,1.0
2018-01-19,5.44,5.46,5.42,5.42,6980,4.95428965434531,4.97250395454511,4.93607535414551,4.93607535414551,7664.30763019603,0.0,1.0
2018-01-22,5.46,5.47,5.38,5.44,14265,4.97250395454511,4.98161110464501,4.89964675374591,4.95428965434531,15663.5169548347,0.0,1.0
2018-01-23,5.54,5.54,5.4,5.41,10369,5.04536115534431,5.04536115534431,4.91786105394571,4.92696820404561,11385.5595727081,0.0,1.0
2018-01-24,5.56,5.56,5.51,5.52,7049,5.0635754555441,5.0635754555441,5.01803970504461,5.02714685514451,7740.07227582404,0.0,1.0
2018-01-25,5.58,5.63,5.55,5.55,23053,5.0817897557439,5.1273255062434,5.0544683054442,5.0544683054442,25313.0779081532,0.0,1.0
2018-01-26,5.5,5.61,5.47,5.61,9566,5.00893255494471,5.1091112060436,4.98161110464501,5.1091112060436,10503.8347837328,0.0,1.0
2018-01-29,5.5,5.55,5.43,5.45,10781,5.00893255494471,5.0544683054442,4.94518250424541,4.96339680444521,11837.9513697913,0.0,1.0
2018-01-30,5.46,5.46,5.35,5.4,13344,4.97250395454511,4.97250395454511,4.87232530344621,4.91786105394571,14652.2236414521,0.0,1.0
2018-01-31,5.51,5.53,5.43,5.43,5219,5.01803970504461,5.03625400524441,4.94518250424541,4.94518250424541,5730.66210916806,0.0,1.0
2018-02-01,5.41,5.51,5.41,5.51,7175,4.92696820404561,5.01803970504461,4.92696820404561,5.01803970504461,7878.42510697085,0.0,1.0
2018-02-02,5.4,5.63,5.28,5.4,104050,4.91786105394571,5.1273255062434,4.80857525274692,4.91786105394571,114250.889530358,0.0,1.0
2018-02-05,5.38,5.44,5.24,5.44,29744,4.89964675374591,4.95428965434531,4.77214665234732,4.95428965434531,32660.0524573855,0.0,1.0
2018-02-06,5.52,5.58,5.32,5.36,77158,5.02714685514451,5.0817897557439,4.84500385314652,4.88143245354611,84722.4424255966,0.0,1.0
2018-02-07,5.49,5.54,5.44,5.5,2673,4.99982540484481,5.04536115534431,4.95428965434531,5.00893255494471,2935.05648932865,0.0,1.0
2018-02-08,5.45,5.48,5.43,5.46,3902,4.96339680444521,4.99071825474491,4.94518250424541,4.97250395454511,4284.54561218122,0.0,1.0
2018-02-09,5.47,5.62,5.3,5.49,17328,4.98161110464501,5.1182183561435,4.82678955294672,4.99982540484481,19026.808397713,0.0,1.0
2018-02-12,5.55,5.6,5.43,5.6,18532,5.0544683054442,5.1000040559437,4.94518250424541,5.1000040559437,20348.8465620047,0.0,1.0
2018-02-13,5.57,5.58,5.47,5.47,17660,5.072682605644,5.0817897557439,4.98161110464501,4.98161110464501,19391.3571274014,0.0,1.0
2018-02-14,5.67,5.69,5.52,5.52,8906,5.163754106643,5.1819684068428,5.02714685514451,5.02714685514451,9779.12947772576,0.0,1.0
2018-02-15,5.7,5.78,5.65,5.72,22119,5.1910755569427,5.26393275774189,5.1455398064432,5.20928985714249,24287.5100963189,0.0,1.0
2018-02-16,6.08,6.13,5.63,5.75,33893,5.53714726073888,5.58268301123837,5.1273255062434,5.23661130744219,37215.8135401481,0.0,1.0
2018-02-20,5.7,6.14,5.7,6.13,32540,5.1910755569427,5.59179016133827,5.1910755569427,5.58268301123837,35730.1676628336,0.0,1.0
2018-02-21,5.9,5.99,5.75,5.75,17142,5.37321855894069,5.45518290983978,5.23661130744219,5.23661130744219,18822.5732660201,0.0,1.0
2018-02-22,5.91,5.96,5.88,5.92,4310,5.38232570904059,5.42786145954008,5.35500425874089,5.39143285914048,4732.54525589468,0.0,1.0
2018-02-23,6.02,6.05,5.68,5.86,3637,5.48250436013948,5.50982581043918,5.1728612567429,5.33678995854109,3993.56545143595,0.0,1.0
2018-02-26,5.61,6.15,5.61,5.87,10903,5.1091112060436,5.60089731143817,5.1091112060436,5.34589710864099,11971.9120475684,0.0,1.0
2018-02-27,6.12,6.13,5.67,5.67,7886,5.57357586113847,5.58268301123837,5.163754106643,5.163754106643,8659.13036844211,0.0,1.0
2018-02-28,6.06,6.15,5.92,6.12,9030,5.51893296053908,5.60089731143817,5.39143285914048,5.57357586113847,9915.28623218769,0.0,1.0
2018-03-01,6.22,6.3,6.03,6.1,42612,5.66464736213747,5.73750456293666,5.49161151023938,5.55536156093867,46789.6098478385,0.0,1.0
2018-03-02,6.79,6.79,6.06,6.28,27627,6.18375491783174,6.18375491783174,5.51893296053908,5.71929026273687,30335.5052864507,0.0,1.0
2018-03-05,6.25,6.79,6.21,6.79,36155,5.69196881243717,6.18375491783174,5.65554021203757,6.18375491783174,39699.576270736,0.0,1.0
2018-03-06,6.02,6.45,6.02,6.31,55316,5.48250436013948,5.87411181443516,5.48250436013948,5.74661171303656,60739.0889501323,0.0,1.0
2018-03-07,6.15,6.25,6.15,6.23,22146,5.60089731143817,5.69196881243717,5.60089731143817,5.67375451223737,24317.1571315647,0.0,1.0
2018-03-08,6.48,6.48,6.04,6.22,16151,5.90143326473486,5.90143326473486,5.50071866033928,5.66464736213747,17734.417268667,0.0,1.0
2018-03-09,6.23,6.48,6.12,6.48,25620,5.67375451223737,5.90143326473486,5.57357586113847,5.90143326473486,28131.7423331837,0.0,1.0
2018-03-12,6.13,6.39,6.06,6.06,12234,5.58268301123837,5.81946891383576,5.51893296053908,5.51893296053908,13433.4010813493,0.0,1.0
2018-03-13,6.23,6.27,5.98,6.16,23839,5.67375451223737,5.71018311263697,5.44607575973988,5.61000446153807,26176.136045307,0.0,1.0
2018-03-14,6.25,6.28,5.92,6.26,35062,5.69196881243717,5.71929026273687,5.39143285914048,5.70107596253707,38499.4203624546,0.0,1.0
2018-03-15,6.51,6.65,6.25,6.25,35114,5.92875471503455,6.05625481643315,5.69196881243717,5.69196881243717,38556.5183562612,0.0,1.0
2018-03-16,6.54,6.54,6.22,6.43,49931,5.95607616533425,5.95607616533425,5.66464736213747,5.85589751423536,54826.1524761201,0.0,1.0
2018-03-19,6.41,6.54,6.15,6.54,18412,5.83768321403556,5.95607616533425,5.60089731143817,5.95607616533425,20217.0819609125,0.0,1.0
2018-03-20,6.4,6.4,6.24,6.39,8536,5.82857606393566,5.82857606393566,5.68286166233727,5.81946891383576,9372.85529102482,0.0,1.0
2018-03-21,6.39,6.55,6.2,6.55,13130,5.81946891383576,5.96518331543415,5.64643306193767,5.96518331543415,14417.243436171,0.0,1.0
2018-03-22,6.25,6.4,6.1,6.34,10861,5.69196881243717,5.82857606393566,5.55536156093867,5.77393316333626,11925.7944371861,0.0,1.0
2018-03-23,6.43,6.43,6.0,6.01,13193,5.85589751423536,5.85589751423536,5.46429005993968,5.47339721003958,14486.4198517444,0.0,1.0
2018-03-26,5.98,6.47,5.98,6.47,23783,5.44607575973988,5.89232611463496,5.44607575973988,5.89232611463496,26114.6458981307,0.0,1.0
2018-03-27,5.96,6.0,5.89,5.96,11319,5.42786145954008,5.46429005993968,5.36411140884079,5.42786145954008,12428.6959980213,0.0,1.0
2018-03-28,5.82,6.0,5.76,5.98,12391,5.30036135814149,5.46429005993968,5.24571845754209,5.44607575973988,13605.7931011116,0.0,1.0
2018-03-29,5.87,6.31,5.86,5.86,16945,5.34589710864099,5.74661171303656,5.33678995854109,5.33678995854109,18606.2597125604,0.0,1.0
2018-04-02,5.82,6.14,5.81,5.87,22514,5.30036135814149,5.59179016133827,5.29125420804159,5.34589710864099,24721.2352415807,0.0,1.0
2018-04-03,5.8,5.87,5.76,5.87,16163,5.28214705794169,5.34589710864099,5.24571845754209,5.34589710864099,17747.5937287763,0.0,1.0
2018-04-04,5.85,5.88,5.55,5.75,23248,5.32768280844119,5.35500425874089,5.0544683054442,5.23661130744219,25527.195384928,0.0,1.0
2018-04-05,5.81,6.09,5.71,5.81,11229,5.29125420804159,5.54625441083878,5.2001827070426,5.29125420804159,12329.8725472022,0.0,1.0
2018-04-06,5.84,5.96,5.73,5.82,13206,5.31857565834129,5.42786145954008,5.2183970072424,5.30036135814149,14500.6943501961,0.0,1.0
2018-04-09,5.56,5.92,5.56,5.75,20550,5.0635754555441,5.39143285914048,5.0635754555441,5.23661130744219,22564.6879370385,0.0,1.0
2018-04-10,5.82,5.83,5.66,5.66,17746,5.30036135814149,5.30946850824139,5.1546469565431,5.1546469565431,19485.7884248508,0.0,1.0
2018-04-11,5.72,5.96,5.71,5.75,8235,5.20928985714249,5.42786145954008,5.2001827070426,5.23661130744219,9042.34574995191,0.0,1.0
2018-04-12,6.08,6.08,5.74,5.74,5378,5.53714726073888,5.53714726073888,5.22750415734229,5.22750415734229,5905.25020561522,0.0,1.0
2018-04-13,5.9,5.9,5.76,5.85,2931,5.37321855894069,5.37321855894069,5.24571845754209,5.32768280844119,3218.35038167687,0.0,1.0
2018-04-16,5.91,5.94,5.8,5.9,8389,5.38232570904059,5.40964715934028,5.28214705794169,5.37321855894069,9211.44365468688,0.0,1.0
2018-04-17,6.05,6.05,5.97,5.97,4231,5.50982581043918,5.50982581043918,5.43696860963998,5.43696860963998,4645.80022684232,0.0,1.0
2018-04-18,6.15,6.15,5.96,6.13,9070,5.60089731143817,5.60089731143817,5.42786145954008,5.58268301123837,9959.2077658851,0.0,1.0
2018-04-19,6.18,6.18,6.15,6.15,712,5.62821876173787,5.62821876173787,5.60089731143817,5.60089731143817,781.803299813692,0.0,1.0
2018-04-20,6.23,6.23,6.08,6.12,6911,5.67375451223737,5.67375451223737,5.53714726073888,5.57357586113847,7588.54298456801,0.0,1.0
2018-04-23,6.15,6.25,6.07,6.25,12778,5.60089731143817,5.69196881243717,5.52804011063898,5.69196881243717,14030.7339396339,0.0,1.0
2018-04-24,6.09,6.1,6.05,6.08,975,5.54625441083878,5.55536156093867,5.50982581043918,5.53714726073888,1070.58738387409,0.0,1.0
2018-04-25,6.02,6.14,5.97,6.04,11802,5.48250436013948,5.59179016133827,5.43696860963998,5.50071866033928,12959.0485174174,0.0,1.0
2018-04-26,6.05,6.11,6.0,6.01,4169,5.52804011063898,5.58286364892631,5.48235382873287,5.49149108511409,4562.63874631774,0.02,1.0
2018-04-27,6.05,6.1,6.05,6.1,1139,5.52804011063898,5.57372639254508,5.52804011063898,5.57372639254508,1246.54486257038,0.0,1.0
2018-04-30,6.15,6.19,5.81,6.04,13258,5.61941267445119,5.65596169997608,5.30874595748966,5.51890285425775,14509.8259771361,0.0,1.0
2018-05-01,6.18,6.18,5.96,5.96,1902,5.64682444359485,5.64682444359485,5.44580480320798,5.44580480320798,2081.58764583745,0.0,1.0
2018-05-02,6.14,6.16,6.06,6.16,999,5.61027541806997,5.62854993083241,5.5371773670202,5.62854993083241,1093.32600325532,0.0,1.0
2018-05-03,6.08,6.14,5.9,6.01,5683,5.55545187978264,5.61027541806997,5.39098126492066,5.49149108511409,6219.59126776774,0.0,1.0
2018-05-04,6.36,6.5,6.01,6.1,21281,5.81129505845684,5.93921664779394,5.49149108511409,5.57372639254508,23290.3610363127,0.0,1.0
2018-05-07,6.2,6.25,6.2,6.2,2047,5.6650989563573,5.71078523826341,5.6650989563573,5.6650989563573,2240.27860727091,0.0,1.0
2018-05-08,6.22,6.22,6.15,6.22,1844,5.68337346911974,5.68337346911974,5.61941267445119,5.68337346911974,2018.11126126407,0.0,1.0
2018-05-09,6.28,6.28,6.08,6.08,4315,5.73819700740707,5.73819700740707,5.55545187978264,5.55545187978264,4722.42412817487,0.0,1.0
2018-05-10,6.13,6.18,6.05,6.17,4595,5.60113816168875,5.64682444359485,5.52804011063898,5.63768718721363,5028.86184680499,0.0,1.0
2018-05-11,6.29,6.29,6.12,6.16,1378,5.74733426378829,5.74733426378829,5.59200090530753,5.62854993083241,1508.11134382966,0.0,1.0
2018-05-14,6.29,6.29,6.22,6.23,3050,5.74733426378829,5.74733426378829,5.68337346911974,5.69251072550096,3337.98229222094,0.0,1.0
2018-05-15,6.28,6.29,6.07,6.29,1902,5.73819700740707,5.74733426378829,5.54631462340142,5.74733426378829,2081.58764583745,0.0,1.0
2018-05-16,6.13,6.25,6.11,6.19,5908,5.60113816168875,5.71078523826341,5.58286364892631,5.65596169997608,6465.83586309551,0.0,1.0
2018-05-17,6.19,6.19,6.03,6.11,5602,5.65596169997608,5.65596169997608,5.50976559787653,5.58286364892631,6130.94321344974,0.0,1.0
2018-05-18,6.19,6.19,5.77,5.85,4981,5.65596169997608,5.65596169997608,5.27219693196478,5.34529498301455,5451.30813034508,0.0,1.0
2018-05-21,6.12,6.12,6.01,6.01,273,5.59200090530753,5.59200090530753,5.49149108511409,5.49149108511409,298.776775664366,0.0,1.0
2018-05-22,6.1,6.16,6.0,6.05,1889,5.57372639254508,5.62854993083241,5.48235382873287,5.52804011063898,2067.36018032963,0.0,1.0
2018-05-23,6.11,6.18,5.98,6.02,7198,5.58286364892631,5.64682444359485,5.46407931597043,5.50062834149531,7877.63820964142,0.0,1.0
2018-05-24,6.01,6.099,6.01,6.05,2367,5.49149108511409,5.57281266690696,5.49149108511409,5.52804011063898,2590.49314284819,0.0,1.0
2018-05-25,6.06,6.06,5.94,5.98,4270,5.5371773670202,5.5371773670202,5.42753029044554,5.46407931597043,4673.17520910932,0.0,1.0
2018-05-29,5.98,6.13,5.98,6.13,4771,5.46407931597043,5.60113816168875,5.46407931597043,5.60113816168875,5221.47984137249,0.0,1.0
2018-05-30,5.97,6.17,5.97,5.97,2925,5.4549420595892,5.63768718721363,5.4549420595892,5.4549420595892,3201.17973926107,0.0,1.0
2018-05-31,6.18,6.25,6.15,6.25,4108,5.64682444359485,5.71078523826341,5.61941267445119,5.71078523826341,4495.87910047332,0.0,1.0
2018-06-01,6.3,6.5,6.01,6.18,24911,5.75647152016951,5.93921664779394,5.49149108511409,5.64682444359485,27263.1071742675,0.0,1.0
2018-06-04,6.11,6.11,6.11,6.11,435,5.58286364892631,5.58286364892631,5.58286364892631,5.58286364892631,476.072884300363,0.0,1.0
2018-06-05,6.39,6.4,6.13,6.14,3027,5.83870682760051,5.84784408398173,5.60113816168875,5.61027541806997,3312.81062247632,0.0,1.0
2018-06-06,6.4,6.48,6.34,6.34,16593,5.84784408398173,5.9209421350315,5.7930205456944,5.7930205456944,18159.7180901056,0.0,1.0
2018-06-07,6.59,6.65,6.48,6.5,48742,6.02145195522493,6.07627549351226,5.9209421350315,5.93921664779394,53344.2402909617,0.0,1.0
2018-06-08,6.31,6.61,6.31,6.61,5849,5.76560877655073,6.03972646798738,5.76560877655073,6.03972646798738,6401.26505809846,0.0,1.0
2018-06-11,6.43,6.49,6.4,6.46,17834,5.87525585312539,5.93007939141272,5.84784408398173,5.90266762226906,19517.8938358912,0.0,1.0
2018-06-12,6.45,6.47,6.43,6.47,4515,5.89353036588783,5.91180487865028,5.87525585312539,5.91180487865028,4941.30821291068,0.0,1.0
2018-06-13,6.43,6.47,6.4,6.47,1313,5.87525585312539,5.91180487865028,5.84784408398173,5.91180487865028,1436.97401629052,0.0,1.0
2018-06-14,6.18,6.47,6.18,6.47,13608,5.64682444359485,5.91180487865028,5.64682444359485,5.91180487865028,14892.8731254238,0.0,1.0
2018-06-15,6.47,6.47,6.15,6.21,19249,5.91180487865028,5.91180487865028,5.61941267445119,5.67423621273852,21066.498735397,0.0,1.0
2018-06-18,6.41,6.47,6.4,6.47,8157,5.85698134036295,5.91180487865028,5.84784408398173,5.91180487865028,8927.18739594958,0.0,1.0
2018-06-19,6.21,6.46,6.19,6.19,3615,5.67423621273852,5.90266762226906,5.65596169997608,5.65596169997608,3956.32983159958,0.0,1.0
2018-06-20,6.46,6.46,6.18,6.18,7023,5.90266762226906,5.90266762226906,5.64682444359485,5.64682444359485,7686.11463549759,0.0,1.0
2018-06-21,6.4,6.47,6.39,6.47,9607,5.84784408398173,5.91180487865028,5.83870682760051,5.91180487865028,10514.0970102841,0.0,1.0
2018-06-22,6.65,6.65,6.43,6.46,4525,6.07627549351226,6.07627549351226,5.87525585312539,5.90266762226906,4952.25241714747,0.0,1.0
2018-06-25,6.21,6.65,6.21,6.65,1101,5.67423621273852,6.07627549351226,5.67423621273852,6.07627549351226,1204.95688647058,0.0,1.0
2018-06-26,6.52,6.54,6.22,6.29,1980,5.95749116055638,5.97576567331883,5.68337346911974,5.74733426378829,2166.95243888442,0.0,1.0
2018-06-27,6.36,6.5,6.35,6.5,4656,5.81129505845684,5.93921664779394,5.80215780207562,5.93921664779394,5095.62149264941,0.0,1.0
2018-06-28,6.41,6.55,6.31,6.32,13012,5.85698134036295,5.98490292970005,5.76560877655073,5.77474603293196,14240.5985529111,0.0,1.0
2018-06-29,8.1,10.22,7.52,8.0,678375,7.40117766878937,9.33827602160832,6.87121679867853,7.30980510497716,742427.45491324,0.0,1.0
2018-07-02,8.6,8.9,8.17,8.2,217552,7.85804048785045,8.13215817928709,7.46513846345792,7.49255023260159,238093.352012213,0.0,1.0
2018-07-03,8.49,8.56,8.18,8.41,99462,7.75753066765701,7.82149146232556,7.47427571983914,7.68443261660724,108853.24417996,0.0,1.0
2018-07-05,8.47,9.56,8.3348,8.55,413773,7.73925615489457,8.73521710044771,7.61572044862045,7.81235420594434,452841.62196693,0.0,1.0
2018-07-06,8.74,8.8,8.47,8.53,61386,7.98596207718755,8.04078561547488,7.73925615489457,7.79407969318189,67182.0921279589,0.0,1.0
2018-07-09,8.87,9.18,8.8,8.81,152518,8.10474641014342,8.38800135796129,8.04078561547488,8.0499228718561,166918.814178673,0.0,1.0
2018-07-10,8.95,9.23,8.89,8.94,49904,8.1778444611932,8.4336876398674,8.12302092290587,8.16870720481197,54615.9568232767,0.0,1.0
2018-07-11,8.87,9.07,8.8,8.99,56689,8.10474641014342,8.28749153776785,8.04078561547488,8.21439348671808,62041.5993979387,0.0,1.0
2018-07-12,9.2,9.35,8.77,8.98,85459,8.4336876398674,8.57119341660436,8.03950441322142,8.23201250065318,93224.0834108437,0.03,1.0
2018-07-13,9.2,9.31,8.92,9.2,28416,8.4336876398674,8.53452520947451,8.17701018995839,8.4336876398674,30997.9704209332,0.0,1.0
2018-07-16,9.32,9.35,9.08,9.27,63736,8.54369226125697,8.57119341660436,8.32368301847782,8.49785700234465,69527.2607949255,0.0,1.0
2018-07-17,9.06,9.65,9.02,9.33,232716,8.30534891491289,8.8462049700783,8.26868070778303,8.55285931303944,253861.334617043,0.0,1.0
2018-07-18,9.2,9.39,9.02,9.22,70835,8.4336876398674,8.60786162373422,8.26868070778303,8.45202174343233,77271.2990838544,0.0,1.0
2018-07-19,9.24,9.29,9.08,9.18,50327,8.47035584699726,8.51619110590958,8.32368301847782,8.41535353630247,54899.8753298954,0.0,1.0
2018-07-20,9.75,9.84,9.2,9.33,87733,8.93787548790295,9.02037895394513,8.4336876398674,8.55285931303944,95704.7064660662,0.0,1.0
2018-07-23,9.85,9.85,9.5,9.75,85272,9.02954600572759,9.02954600572759,8.70869919334133,8.93787548790295,93020.0919810607,0.0,1.0
2018-07-24,9.88,10.0,9.66,9.89,89802,9.05704716107499,9.16705178246456,8.85537202186077,9.06621421285745,97961.7025528099,0.0,1.0
2018-07-25,10.21,10.74,9.8,9.88,172956,9.35955986989632,9.84541361436694,8.98371074681527,9.05704716107499,188671.346147344,0.0,1.0
2018-07-26,10.39,10.39,10.0,10.36,57822,9.52456680198068,9.52456680198068,9.16705178246456,9.49706564663328,63075.8954701296,0.0,1.0
2018-07-27,9.71,10.21,9.71,10.1,49569,8.90120728077309,9.35955986989632,8.90120728077309,9.25872230028921,54073.0009781546,0.0,1.0
2018-07-30,9.87,9.92,9.49,9.52,34327,9.04788010929252,9.09371536820485,8.69953214155887,8.72703329690626,37446.0631559465,0.0,1.0
2018-07-31,10.39,10.43,10.02,10.05,78723,9.52456680198068,9.56123500911054,9.18538588602949,9.21288704137688,85876.0284856112,0.0,1.0
2018-08-01,10.25,10.43,10.05,10.42,59147,9.39622807702618,9.56123500911054,9.21288704137688,9.55206795732807,64521.2892907847,0.0,1.0
2018-08-02,10.3,10.45,9.85,10.13,62629,9.4420633359385,9.57956911267547,9.02954600572759,9.2862234556366,68319.6751651404,0.0,1.0
2018-08-03,10.77,10.77,10.2,10.26,115248,9.87291476971433,9.87291476971433,9.35039281811385,9.40539512880864,125719.809088954,0.0,1.0
2018-08-06,10.51,10.65,10.51,10.65,109595,9.63457142337025,9.76291014832476,9.63457142337025,9.76291014832476,119553.159075246,0.0,1.0
2018-08-07,10.77,10.9,10.56,10.64,73241,9.87291476971433,9.99208644288637,9.68040668228258,9.75374309654229,79895.916089512,0.0,1.0
2018-08-08,10.87,10.87,10.55,10.85,28134,9.96458528753898,9.96458528753898,9.67123963050011,9.94625118397405,30690.3469813674,0.0,1.0
2018-08-09,11.0,11.0,10.71,10.79,54042,10.083756960711,10.083756960711,9.81791245901955,9.89124887327926,58952.4323440343,0.0,1.0
2018-08-10,11.15,11.25,10.92,10.92,85958,10.221262737448,10.3129332552726,10.0104205464513,10.0104205464513,93768.4241780186,0.0,1.0
2018-08-13,11.04,11.4,10.78,11.25,89247,10.1204251678409,10.4504390320096,9.8820818214968,10.3129332552726,97356.2734430259,0.0,1.0
2018-08-14,11.21,11.21,10.95,10.95,65543,10.2762650481428,10.2762650481428,10.0379217017987,10.0379217017987,71498.4507073206,0.0,1.0
2018-08-15,10.99,11.47,10.25,11.47,118608,10.0745899089286,10.5146083944869,9.39622807702618,10.5146083944869,129385.109645483,0.0,1.0
2018-08-16,10.34,11.25,10.2,11.2,91183,9.47873154306836,10.3129332552726,9.35039281811385,10.2670979963603,99468.1847160739,0.0,1.0
2018-08-17,10.15,10.52,10.03,10.26,64614,9.30455755920153,9.64373847515272,9.19455293781195,9.40539512880864,70485.0387379709,0.0,1.0
2018-08-20,10.3,10.5,10.15,10.16,43498,9.4420633359385,9.62540437158779,9.30455755920153,9.31372461098399,47450.3701214019,0.0,1.0
2018-08-21,10.2,10.39,10.1,10.3,108108,9.35039281811385,9.52456680198068,9.25872230028921,9.4420633359385,117931.045406329,0.0,1.0
2018-08-22,10.45,10.54,10.1,10.23,73031,9.57956911267547,9.66207257871765,9.25872230028921,9.37789397346125,79666.8348047289,0.0,1.0
2018-08-23,10.54,10.54,10.36,10.5,47914,9.66207257871765,9.66207257871765,9.49706564663328,9.62540437158779,52267.6222814117,0.0,1.0
2018-08-24,11.0,11.05,10.6,10.6,59580,10.083756960711,10.1295922196233,9.71707488941244,9.71707488941244,64993.6330827424,0.0,1.0
2018-08-27,10.59,11.1,10.59,10.96,49885,9.70790783762997,10.1754274785357,9.70790783762997,10.0470887535812,54417.7137685901,0.0,1.0
2018-08-28,10.4,10.86,10.4,10.58,21658,9.53373385376314,9.95541823575651,9.53373385376314,9.69874078584751,23625.9165039616,0.0,1.0
2018-08-29,10.79,10.79,10.15,10.49,32340,9.89124887327926,9.89124887327926,9.30455755920153,9.61623731980533,35278.5178565942,0.0,1.0
2018-08-30,10.24,10.88,10.11,10.88,45178,9.38706102524371,9.97375233932144,9.26788935207167,9.97375233932144,49283.0203996665,0.0,1.0
2018-08-31,10.33,10.4,10.03,10.29,39702,9.46956449128589,9.53373385376314,9.19455293781195,9.43289628415603,43309.4531831325,0.0,1.0
2018-09-04,9.9,10.33,9.9,10.33,64081,9.07538126463992,9.46956449128589,9.07538126463992,9.46956449128589,69903.6086199262,0.0,1.0
2018-09-05,9.51,9.86,9.31,9.8,95845,8.7178662451238,9.03871305751006,8.53452520947451,8.98371074681527,104553.789238258,0.0,1.0
2018-09-06,9.74,9.84,9.35,9.5,95036,8.92870843612048,9.02037895394513,8.57119341660436,8.70869919334133,103671.280860213,0.0,1.0
2018-09-07,9.75,9.99,9.63,9.79,50791,8.93787548790295,9.1578847306821,8.82787086651337,8.97454369503281,55406.0358829399,0.0,1.0
2018-09-10,9.12,9.74,9.12,9.68,79431,8.36035122560768,8.92870843612048,8.36035122560768,8.8737061254257,86648.3596743085,0.0,1.0
2018-09-11,9.01,9.2,8.77,9.15,61291,8.25951365600057,8.4336876398674,8.03950441322142,8.38785238095507,66860.1001220939,0.0,1.0
2018-09-12,9.21,9.34,8.78,9.01,56074,8.44285469164986,8.5620263648219,8.04867146500388,8.25951365600057,61169.0664901257,0.0,1.0
2018-09-13,9.4,9.4,9.11,9.24,14636,8.61702867551669,8.61702867551669,8.35118417382522,8.47035584699726,15965.8746861198,0.0,1.0
2018-09-14,9.33,9.84,9.3,9.3,25804,8.55285931303944,9.02037895394513,8.52535815769204,8.52535815769204,28148.6355835361,0.0,1.0
2018-09-17,9.01,9.54,8.75,9.3,45249,8.25951365600057,8.74536740047119,8.02117030965649,8.52535815769204,49360.4716911884,0.0,1.0
2018-09-18,8.8,9.16,8.67,9.01,44029,8.06700556856882,8.39701943273754,7.94783389539677,8.25951365600057,48029.6185129247,0.0,1.0
2018-09-19,9.09,9.15,8.8,8.86,22852,8.33285007026029,8.38785238095507,8.06700556856882,8.1220078792636,24928.4072374425,0.0,1.0
2018-09-20,9.2,9.23,8.87,9.23,48628,8.4336876398674,8.46118879521479,8.13117493104606,8.46118879521479,53046.4986496742,0.0,1.0
2018-09-21,8.96,9.16,8.75,9.16,58193,8.21367839708825,8.39701943273754,8.02117030965649,8.39701943273754,63480.605739913,0.0,1.0
2018-09-24,8.76,9.06,8.75,8.75,37851,8.03033736143896,8.30534891491289,8.02117030965649,8.02117030965649,41290.2652872587,0.0,1.0
2018-09-25,8.89,9.0,8.75,8.9,29342,8.149509034611,8.25034660421811,8.02117030965649,8.15867608639346,32008.1098005005,0.0,1.0
2018-09-26,8.95,9.1,8.88,8.94,160813,8.20451134530578,8.34201712204275,8.14034198282853,8.19534429352332,175424.993570578,0.0,1.0
2018-09-27,9.06,9.45,8.83,8.83,42567,8.30534891491289,8.66286393442901,8.09450672391621,8.09450672391621,46434.7764255302,0.0,1.0
2018-09-28,9.42,9.54,9.13,9.13,34651,8.63536277908162,8.74536740047119,8.36951827739015,8.36951827739015,37799.502852469,0.0,1.0
2018-10-01,9.34,9.68,9.07,9.68,34925,8.5620263648219,8.8737061254257,8.31451596669536,8.8737061254257,38098.3993859479,0.0,1.0
2018-10-02,9.37,9.7,9.22,9.36,17800,8.58952752016929,8.89204022899062,8.45202174343233,8.58036046838683,19417.3660435182,0.0,1.0
2018-10-03,9.32,9.55,9.23,9.47,13317,8.54369226125697,8.75453445225366,8.46118879521479,8.68119803799394,14527.0260450299,0.0,1.0
2018-10-04,8.95,9.32,8.95,9.3,17302,8.20451134530578,8.54369226125697,8.20451134530578,8.52535815769204,18874.116139604,0.0,1.0
2018-10-05,8.96,9.22,8.81,9.02,14432,8.21367839708825,8.45202174343233,8.07617262035128,8.26868070778303,15743.3385809019,0.0,1.0
2018-10-08,8.94,9.06,8.8,8.82,26899,8.19534429352332,8.30534891491289,8.06700556856882,8.08533967213374,29343.1308541907,0.0,1.0
2018-10-09,9.0,9.31,8.97,9.31,16360,8.25034660421811,8.53452520947451,8.22284544887071,8.53452520947451,17846.5229478627,0.0,1.0
2018-10-10,9.01,9.23,8.98,9.04,15695,8.25951365600057,8.46118879521479,8.23201250065318,8.28701481134796,17121.098879383,0.0,1.0
2018-10-11,8.65,9.04,8.65,8.9,11633,7.98450210252664,8.34449699501049,7.98450210252664,8.21526805924706,12602.5954665549,0.06,1.0
2018-10-12,9.19,9.2,8.8,8.83,18646,8.48295656904275,8.49218720731156,8.12296167655889,8.15065359136534,20200.1199234404,0.0,1.0
2018-10-15,8.8,9.2,8.69,9.05,68909,8.12296167655889,8.49218720731156,8.0214246556019,8.35372763327931,74652.475802014,0.0,1.0
2018-10-16,9.05,9.1,8.81,8.93,18642,8.35372763327931,8.39988082462339,8.13219231482771,8.24295997405351,20195.7865286268,0.0,1.0
2018-10-17,9.09,9.21,8.82,8.92,28289,8.39065018635458,8.50141784558038,8.14142295309652,8.23372933578469,30646.8514702459,0.0,1.0
2018-10-18,8.75,9.25,8.75,9.1,13813,8.0768084852148,8.53834039865565,8.0768084852148,8.39988082462339,14964.2956399486,0.0,1.0
2018-10-19,8.9,9.02,8.75,8.93,9597,8.21526805924706,8.32603571847286,8.0768084852148,8.24295997405351,10396.8975064495,0.0,1.0
2018-10-22,8.65,9.01,8.65,8.96,8533,7.98450210252664,8.31680508020404,7.98450210252664,8.27065188885996,9244.2144860408,0.0,1.0
2018-10-23,8.61,8.82,8.55,8.61,19208,7.94757954945137,8.14142295309652,7.89219571983847,7.94757954945137,20808.9618947465,0.0,1.0
2018-10-24,8.38,8.69,8.29,8.59,11235,7.73527486926858,8.0214246556019,7.65219912484922,7.92911827291373,12171.422682605,0.0,1.0
2018-10-25,8.26,8.72,8.23,8.38,19875,7.62450721004277,8.04911657040835,7.59681529523632,7.73527486926858,21531.5554799087,0.0,1.0
2018-10-26,8.82,8.82,7.05,8.14,20200,8.14142295309652,8.14142295309652,6.50759997951593,7.51373955081697,21883.643808511,0.0,1.0
2018-10-29,8.41,8.92,8.0,8.85,39133,7.76296678407503,8.23372933578469,7.38451061505353,8.16911486790297,42394.6848098248,0.0,1.0
2018-10-30,8.28,8.76,8.23,8.36,13971,7.64296848658041,8.08603912348362,7.59681529523632,7.71681359273094,15135.4647350845,0.0,1.0
2018-10-31,8.8,8.8,8.3,8.3,24582,8.12296167655889,8.12296167655889,7.66142976311804,7.66142976311804,26630.8778267731,0.0,1.0
2018-11-01,8.7,8.91,8.51,8.74,10417,8.03065529387072,8.22449869751587,7.8552731667632,8.06757784694599,11285.2434432306,0.0,1.0
2018-11-02,8.64,8.75,8.57,8.73,12144,7.97527146425782,8.0768084852148,7.9106569963761,8.05834720867717,13156.186653988,0.0,1.0
2018-11-05,8.8,9.05,8.7,8.7,32681,8.12296167655889,8.35372763327931,8.03065529387072,8.03065529387072,35404.918975542,0.0,1.0
2018-11-06,8.87,8.97,8.6,8.85,17900,8.18757614444061,8.27988252712878,7.93834891118255,8.16911486790297,19391.9417907102,0.0,1.0
2018-11-07,9.2,9.3,8.77,8.89,66383,8.49218720731156,8.58449358999973,8.09526976175244,8.20603742097824,71915.9369772468,0.0,1.0
2018-11-08,8.8,9.09,8.8,9.04,14300,8.12296167655889,8.39065018635458,8.12296167655889,8.34449699501049,15491.8864585004,0.0,1.0
2018-11-09,8.78,8.9,8.6,8.71,11917,8.10450040002125,8.21526805924706,7.93834891118255,8.03988593213954,12910.2664983181,0.0,1.0
2018-11-12,8.76,8.84,8.51,8.51,26242,8.08603912348362,8.15988422963416,7.8552731667632,7.8552731667632,28429.2366744032,0.0,1.0
2018-11-13,8.83,8.87,8.59,8.87,7625,8.15065359136534,8.18757614444061,7.92911827291373,8.18757614444061,8260.5338633612,0.0,1.0
2018-11-14,8.73,9.03,8.73,8.99,9817,8.05834720867717,8.33526635674168,8.05834720867717,8.29834380366641,10635.2342211957,0.0,1.0
2018-11-15,8.11,8.8,8.0,8.6,81991,7.48604763601052,8.12296167655889,7.38451061505353,7.93834891118255,88824.8435397834,0.0,1.0
2018-11-16,8.05,8.25,7.95,7.96,25727,7.43066380639762,7.61527657177396,7.33835742370945,7.34758806197827,27871.3120921566,0.0,1.0
2018-11-19,8.38,8.38,7.75,8.03,55908,7.73527486926858,7.73527486926858,7.15374465833311,7.41220252985998,60567.8593092194,0.0,1.0
2018-11-20,8.19,8.33,7.95,8.22,7400,7.55989274216106,7.68912167792449,7.33835742370945,7.58758465696751,8016.78040509808,0.0,1.0
2018-11-21,8.14,8.16,7.8,8.16,28303,7.51373955081697,7.53220082735461,7.1998978496772,7.53220082735461,30662.0183520934,0.0,1.0
2018-11-23,8.13,8.16,8.0,8.16,5987,7.50450891254816,7.53220082735461,7.38451061505353,7.53220082735461,6486.0086872057,0.0,1.0
2018-11-26,8.02,8.15,7.81,8.15,14104,7.40297189159117,7.52297018908579,7.20912848794601,7.52297018908579,15279.5501126356,0.0,1.0
2018-11-27,7.9,8.12,7.8,8.0,48572,7.29220423236537,7.49527827427934,7.1998978496772,7.38451061505353,52620.4132211384,0.0,1.0
2018-11-28,7.83,8.0,7.8,7.98,12499,7.22758976448365,7.38451061505353,7.1998978496772,7.3660493385159,13540.775443692,0.0,1.0
2018-11-29,8.07,8.36,7.8,7.8,31876,7.44912508293525,7.71681359273094,7.1998978496772,7.1998978496772,34532.8232693117,0.0,1.0
2018-11-30,8.08,8.56,8.05,8.1,33855,7.45835572120407,7.90142635810728,7.43066380639762,7.4768169977417,36676.7703533238,0.0,1.0
2018-12-03,8.38,8.72,8.08,8.25,28541,7.73527486926858,8.04911657040835,7.45835572120407,7.61527657177396,30919.8553435006,0.0,1.0
2018-12-04,8.27,8.44,8.12,8.44,22236,7.63373784831159,7.79065869888148,7.49527827427934,7.79065869888148,24089.3417686164,0.0,1.0
2018-12-06,7.93,8.18,7.93,8.11,9082,7.31989614717182,7.55066210389224,7.31989614717182,7.48604763601052,9838.97292420281,0.0,1.0
2018-12-07,7.92,8.24,7.87,7.92,2111,7.310665508903,7.60604593350514,7.26451231755892,7.310665508903,2286.94911285974,0.0,1.0
2018-12-10,7.88,7.99,7.5,7.86,17879,7.27374295582773,7.37527997678472,6.92297870161269,7.2552816792901,19369.191467939,0.0,1.0
2018-12-11,8.05,8.06,7.9,7.9,5092,7.43066380639762,7.43989444466644,7.29220423236537,7.29220423236537,5516.4115976702,0.0,1.0
2018-12-12,8.0,8.2,7.69,7.69,15842,7.38451061505353,7.56912338042987,7.09836082872021,7.09836082872021,17162.4101591303,0.0,1.0
2018-12-13,7.96,8.22,7.91,8.22,3152,7.34758806197827,7.58758465696751,7.30143487063418,7.58758465696751,3414.71511309043,0.0,1.0
2018-12-14,7.82,7.99,7.82,7.99,3603,7.21835912621483,7.37527997678472,7.21835912621483,7.37527997678472,3903.30537832005,0.0,1.0
2018-12-17,7.75,8.18,7.75,7.86,7025,7.15374465833311,7.55066210389224,7.15374465833311,7.2552816792901,7610.52464132623,0.0,1.0
2018-12-18,7.3,7.75,7.3,7.75,8601,6.73836593623635,7.15374465833311,6.73836593623635,7.15374465833311,9317.88219787144,0.0,1.0
2018-12-19,7.48,7.52,7.0,7.36,17260,6.90451742507506,6.94143997815032,6.46144678817184,6.79374976584925,18698.5986205396,0.0,1.0
2018-12-20,7.09,7.44,7.05,7.36,10627,6.54452253259119,6.86759487199979,6.50759997951593,6.79374976584925,11512.7466709429,0.0,1.0
2018-12-21,6.57,7.45,6.5,7.09,26608,6.06452934261272,6.8768255102686,5.999914874731,6.54452253259119,28825.7422998446,0.0,1.0
2018-12-24,6.96,7.01,6.53,6.57,2512,6.42452423509657,6.47067742644066,6.02760678953745,6.06452934261272,2721.37194291979,0.0,1.0
2018-12-26,7.0,7.62,6.23,7.62,29416,6.46144678817184,7.03374636083849,5.75068764147294,7.03374636083849,31867.7854589683,0.0,1.0
2018-12-27,6.84,7.4,6.26,6.84,27262,6.31375657587077,6.83067231892452,5.77837955627939,6.31375657587077,29534.2523518627,0.0,1.0
2018-12-28,6.77,7.3899,6.61,6.78,14084,6.24914210798905,6.82134937427301,6.10145189568798,6.25837274625787,15257.8831385678,0.0,1.0
2018-12-31,7.05,7.1,6.67,7.1,15515,6.50759997951593,6.55375317086001,6.15683572530088,6.55375317086001,16808.1551331212,0.0,1.0
2019-01-02,7.38,7.5,6.69,6.7,14770,6.81221104238689,6.92297870161269,6.17529700183852,6.18452764010734,16001.0603490944,0.0,1.0
2019-01-03,7.1,7.38,6.99,6.99,12157,6.55375317086001,6.81221104238689,6.45221614990303,6.45221614990303,13170.2701871321,0.0,1.0
2019-01-04,7.28,7.5,7.02,7.1,24182,6.71990465969872,6.92297870161269,6.47990806470948,6.55375317086001,26197.5383454165,0.0,1.0
2019-01-07,7.87,7.98,7.25,7.47,31241,7.26451231755892,7.3660493385159,6.69221274489227,6.89528678680624,33844.896842658,0.0,1.0
2019-01-08,8.11,8.18,7.92,7.99,34767,7.48604763601052,7.55066210389224,7.310665508903,7.37527997678472,37664.7843708169,0.0,1.0
2019-01-09,8.23,8.25,7.98,8.24,15847,7.59681529523632,7.61527657177396,7.3660493385159,7.60604593350514,17167.8269026472,0.0,1.0
2019-01-10,8.13,8.3,7.8,8.3,9993,7.55989274216106,7.71797168018903,7.25303362716559,7.71797168018903,10746.5929439597,0.06,1.0
2019-01-11,7.67,8.03,7.45,8.03,7779,7.1321497333795,7.46690513155637,6.92757699004919,7.46690513155637,8365.63059252099,0.0,1.0
2019-01-14,7.66,7.67,7.3,7.66,4762,7.12285097231903,7.1321497333795,6.78809557414216,7.12285097231903,5121.11233855058,0.0,1.0
2019-01-15,7.98,7.98,7.6,7.75,5633,7.42041132625403,7.42041132625403,7.06705840595622,7.20653982186325,6057.79626271639,0.0,1.0
2019-01-16,8.02,8.03,7.95,8.03,9263,7.4576063704959,7.46690513155637,7.39251504307262,7.46690513155637,9961.54212347629,0.0,1.0
2019-01-17,7.76,7.94,7.66,7.94,9511,7.21583858292372,7.38321628201215,7.12285097231903,7.38321628201215,10228.2443200241,0.0,1.0
2019-01-18,7.59,7.79,7.31,7.76,9524,7.05775964489575,7.24373486610512,6.79739433520262,7.21583858292372,10242.2246771012,0.0,1.0
2019-01-22,7.76,7.76,7.31,7.67,18274,7.21583858292372,7.21583858292372,6.79739433520262,7.1321497333795,19652.0804020734,0.0,1.0
2019-01-23,7.81,7.9,7.6,7.71,18082,7.26233238822606,7.34602123777028,7.06705840595622,7.16934477762137,19445.6012821654,0.0,1.0
2019-01-24,7.38,7.91,7.36,7.87,23309,6.8624856626259,7.35531999883075,6.84388814050497,7.31812495458887,25066.7802392431,0.0,1.0
2019-01-25,7.35,7.81,7.25,7.28,22049,6.8345893794445,7.26233238822606,6.74160176883981,6.76949805202122,23711.7610148471,0.0,1.0
2019-01-28,7.95,7.95,7.43,7.44,10907,7.39251504307262,7.39251504307262,6.90897946792825,6.91827822898872,11729.5195876882,0.0,1.0
2019-01-29,7.5,7.95,7.5,7.95,20537,6.97407079535153,7.39251504307262,6.97407079535153,7.39251504307262,22085.7379455719,0.0,1.0
2019-01-30,7.87,7.89,7.5,7.5,23525,7.31812495458887,7.33672247670981,6.97407079535153,6.97407079535153,25299.0692491395,0.0,1.0
2019-01-31,7.71,7.84,7.71,7.82,6402,7.16934477762137,7.29022867140747,7.16934477762137,7.27163114928653,6884.78815443109,0.0,1.0
2019-02-01,7.82,7.85,7.61,7.76,5393,7.27163114928653,7.29952743246793,7.07635716701669,7.21583858292372,5799.69736283143,0.0,1.0
2019-02-04,7.64,7.83,7.59,7.76,45669,7.10425345019809,7.280929910347,7.05775964489575,7.21583858292372,49112.9944118577,0.0,1.0
2019-02-05,7.57,7.86,7.53,7.8,17723,7.03916212277481,7.3088261935284,7.00196707853294,7.25303362716559,19059.5283444208,0.0,1.0
2019-02-06,7.43,7.63,7.43,7.52,15542,6.90897946792825,7.09495468913762,6.90897946792825,6.99266831747247,16714.0545917163,0.0,1.0
2019-02-07,7.66,7.78,7.43,7.58,19616,7.12285097231903,7.23443610504465,6.90897946792825,7.04846088383528,21095.2834172634,0.0,1.0
2019-02-08,7.62,7.65,7.52,7.65,8074,7.08565592807715,7.11355221125856,6.99266831747247,7.11355221125856,8682.87715696292,0.0,1.0
2019-02-11,7.62,7.85,7.62,7.65,20949,7.08565592807715,7.29952743246793,7.08565592807715,7.11355221125856,22528.8077237077,0.0,1.0
2019-02-12,8.02,8.07,7.7,7.7,24117,7.4576063704959,7.50410017579825,7.1600460165609,7.1600460165609,25935.7132021891,0.0,1.0
2019-02-13,8.1,8.15,8.04,8.07,9571,7.53199645897965,7.578490264282,7.47620389261684,7.50410017579825,10292.7690449953,0.0,1.0
2019-02-14,8.06,8.18,8.05,8.11,14658,7.49480141473778,7.6063865474634,7.48550265367731,7.54129522004012,15763.3903104734,0.0,1.0
2019-02-15,7.8,8.09,7.68,8.0,97843,7.25303362716559,7.52269769791918,7.14144849443997,7.43900884837496,105221.544422681,0.0,1.0
2019-02-19,7.89,8.0842,7.67,7.67,52941,7.33672247670981,7.51730441650411,7.1321497333795,7.1321497333795,56933.3910783718,0.0,1.0
2019-02-20,7.75,8.03,7.75,7.99,19363,7.20653982186325,7.46690513155637,7.20653982186325,7.4297100873145,20823.2041603013,0.0,1.0
2019-02-21,7.75,7.87,7.75,7.7608,19153,7.20653982186325,7.31812495458887,7.20653982186325,7.21658248380855,20597.367622902,0.0,1.0
2019-02-22,7.775,7.89,7.74,7.8423,105430,7.22978672451442,7.33672247670981,7.19724106080278,7.29236738645137,113380.695895294,0.0,1.0
2019-02-25,7.6,7.9,7.59,7.72,15794,7.06705840595622,7.34602123777028,7.05775964489575,7.17864353868184,16985.0584365955,0.0,1.0
2019-02-26,7.62,7.76,7.57,7.57,7615,7.08565592807715,7.21583858292372,7.03916212277481,7.03916212277481,8189.26301093295,0.0,1.0
2019-02-27,7.86,7.87,7.59,7.72,7978,7.3088261935284,7.31812495458887,7.05775964489575,7.17864353868184,8579.63759700894,0.0,1.0
2019-02-28,7.51,7.85,7.51,7.85,14145,6.983369556412,7.29952743246793,6.983369556412,7.29952743246793,15211.7039119693,0.0,1.0
2019-03-01,7.65,7.78,7.6,7.6,15060,7.11355221125856,7.23443610504465,7.06705840595622,7.06705840595622,16195.7059677807,0.0,1.0
2019-03-04,7.71,7.82,7.54,7.54,31830,7.16934477762137,7.27163114928653,7.0112658395934,7.0112658395934,34230.3665972417,0.0,1.0
2019-03-05,7.77,8.04,7.66,7.66,28471,7.22513734398418,7.47620389261684,7.12285097231903,7.12285097231903,30618.0574109353,0.0,1.0
2019-03-06,7.83,7.83,7.61,7.78,13385,7.280929910347,7.280929910347,7.07635716701669,7.23443610504465,14394.3907290003,0.0,1.0
2019-03-07,7.45,7.84,7.45,7.84,32013,6.92757699004919,7.29022867140747,6.92757699004919,7.29022867140747,34427.167008404,0.0,1.0
2019-03-08,7.49,7.66,7.4,7.47,6687,6.96477203429106,7.12285097231903,6.88108318474684,6.94617451217012,7191.28059804447,0.0,1.0
2019-03-11,8.04,8.04,7.62,7.63,26744,7.47620389261684,7.47620389261684,7.08565592807715,7.09495468913762,28760.8207438464,0.0,1.0
2019-03-12,8.0,8.05,7.91,8.04,14891,7.43900884837496,7.48550265367731,7.35531999883075,7.47620389261684,16013.9613257784,0.0,1.0
2019-03-13,8.23,8.27,7.95,8.02,39397,7.65288035276575,7.69007539700762,7.39251504307262,7.4576063704959,42368.0098281977,0.0,1.0
2019-03-14,8.11,8.48,8.1,8.23,34346,7.54129522004012,7.88534937927746,7.53199645897965,7.65288035276575,36936.1033977023,0.0,1.0
2019-03-15,8.0,8.1,7.96,8.1,9236,7.43900884837496,7.53199645897965,7.40181380413309,7.53199645897965,9932.50599723923,0.0,1.0
2019-03-18,8.15,8.15,7.95,7.95,17078,7.578490264282,7.578490264282,7.39251504307262,7.39251504307262,18365.88755098,0.0,1.0
2019-03-19,7.8,8.16,7.78,7.97,30995,7.25303362716559,7.58778902534246,7.23443610504465,7.41111256519356,33332.3975080587,0.0,1.0
2019-03-20,7.9,7.97,7.77,7.84,18065,7.34602123777028,7.41111256519356,7.22513734398418,7.29022867140747,19427.3192767569,0.0,1.0
2019-03-21,7.86,8.06,7.86,7.9,20336,7.3088261935284,7.49480141473778,7.3088261935284,7.34602123777028,21869.5801169183,0.0,1.0
2019-03-22,7.75,8.01,7.75,7.86,11854,7.20653982186325,7.44830760943543,7.20653982186325,7.3088261935284,12747.9348301509,0.0,1.0
2019-03-25,7.73,7.8,7.65,7.73,3653,7.18794229974231,7.25303362716559,7.11355221125856,7.18794229974231,3928.48033866554,0.0,1.0
2019-03-26,7.51,7.94,7.5,7.85,10651,6.983369556412,7.38321628201215,6.97407079535153,7.29952743246793,11454.2140944776,0.0,1.0
2019-03-27,7.73,7.73,7.55,7.55,8116,7.18794229974231,7.18794229974231,7.02056460065387,7.02056460065387,8728.04446444278,0.0,1.0
2019-03-28,7.55,7.92,7.55,7.73,14274,7.02056460065387,7.36461875989121,7.02056460065387,7.18794229974231,15350.4320706575,0.0,1.0
2019-03-29,7.67,7.97,7.4,7.55,14675,7.1321497333795,7.41111256519356,6.88108318474684,7.02056460065387,15781.6723158819,0.0,1.0
2019-04-01,7.62,7.9,7.5,7.75,13419,7.08565592807715,7.34602123777028,6.97407079535153,7.20653982186325,14430.9547398174,0.0,1.0
2019-04-02,8.0,8.0,7.59,7.62,20765,7.43900884837496,7.43900884837496,7.05775964489575,7.08565592807715,22330.9319004626,0.0,1.0
2019-04-03,7.76,8.05,7.75,8.01,14598,7.21583858292372,7.48550265367731,7.20653982186325,7.44830760943543,15698.8655855022,0.0,1.0
2019-04-04,7.72,7.92,7.66,7.66,10989,7.17864353868184,7.36461875989121,7.12285097231903,7.12285097231903,11817.7033784822,0.0,1.0
2019-04-05,7.82,7.94,7.8,7.87,5366,7.27163114928653,7.38321628201215,7.25303362716559,7.31812495458887,5770.66123659438,0.0,1.0
2019-04-08,7.98,7.98,7.87,7.87,5582,7.42041132625403,7.42041132625403,7.31812495458887,7.31812495458887,6002.95024649083,0.0,1.0
2019-04-09,7.72,7.98,7.71,7.98,4549,7.17864353868184,7.42041132625403,7.16934477762137,7.42041132625403,4892.04956490269,0.0,1.0
2019-04-10,7.77,7.92,7.77,7.91,6456,7.22513734398418,7.36461875989121,7.22513734398418,7.35531999883075,6942.86040690521,0.0,1.0
2019-04-11,7.76,7.84,7.75,7.8,1765,7.21583858292372,7.29022867140747,7.20653982186325,7.25303362716559,1898.10232623725,0.0,1.0
2019-04-12,7.75,7.84,7.75,7.84,3160,7.20653982186325,7.29022867140747,7.20653982186325,7.29022867140747,3398.30218181853,0.0,1.0
2019-04-15,7.72,8.01,7.72,7.75,21300,7.17864353868184,7.44830760943543,7.17864353868184,7.20653982186325,22906.2773647895,0.0,1.0
2019-04-16,7.75,7.98,7.72,7.725,8746,7.20653982186325,7.42041132625403,7.17864353868184,7.18329291921208,9405.55407664078,0.0,1.0
2019-04-17,7.8,7.88,7.75,7.75,6410,7.25303362716559,7.32742371564934,7.20653982186325,7.20653982186325,6893.39145109392,0.0,1.0
2019-04-18,7.66,7.85,7.66,7.85,13333,7.12285097231903,7.29952743246793,7.12285097231903,7.29952743246793,14338.4693006919,0.0,1.0
2019-04-22,7.79,7.85,7.75,7.75,6188,7.24373486610512,7.29952743246793,7.20653982186325,7.20653982186325,6654.64996870034,0.0,1.0
2019-04-23,7.71,7.9,7.7,7.81,4231,7.16934477762137,7.34602123777028,7.1600460165609,7.26233238822606,4550.06852255513,0.0,1.0
2019-04-24,7.83,7.9,7.75,7.79,32669,7.280929910347,7.34602123777028,7.20653982186325,7.24373486610512,35132.6373347562,0.0,1.0
2019-04-25,7.5,7.8,7.5,7.8,12701,7.0112658395934,7.29171647317714,7.0112658395934,7.29171647317714,13586.348339849,0.04,1.0
2019-04-26,7.5,7.655,7.45,7.55,8714,7.0112658395934,7.15616533361167,6.96452406732945,7.05800761185736,9321.426614711,0.0,1.0
2019-04-29,7.52,7.53,7.45,7.46,7446,7.02996254849899,7.03931090295178,6.96452406732945,6.97387242178224,7965.03816538192,0.0,1.0
2019-04-30,7.35,7.52,7.35,7.52,6381,6.87104052280154,7.02996254849899,6.87104052280154,7.02996254849899,6825.80023278297,0.0,1.0
2019-05-01,7.29,7.38,7.25,7.35,5029,6.81495039608479,6.89908558615991,6.77755697827362,6.87104052280154,5379.55639722075,0.0,1.0
2019-05-02,7.22,7.31,7.2,7.3,18444,6.74951191491525,6.83364710499037,6.73081520600967,6.82429875053758,19729.6755200516,0.0,1.0
2019-05-03,7.25,7.44,7.23,7.23,2241,6.77755697827362,6.95517571287666,6.75886026936804,6.75886026936804,2397.21333986313,0.0,1.0
2019-05-06,7.23,7.4,7.2,7.2,1658,6.75886026936804,6.91778229506549,6.73081520600967,6.73081520600967,1773.57417112587,0.0,1.0
2019-05-07,7.6,7.6,7.39,7.39,30397,7.10474938412132,7.10474938412132,6.9084339406127,6.9084339406127,32515.8830396339,0.0,1.0
2019-05-08,7.56,7.69,7.55,7.65,6409,7.06735596631015,7.18888457419644,7.05800761185736,7.15149115638527,6855.75202819403,0.0,1.0
2019-05-09,7.5,7.5,7.47,7.5,1177,7.0112658395934,7.0112658395934,6.98322077623503,7.0112658395934,1259.04511424315,0.0,1.0
2019-05-10,7.2,7.54,7.2,7.54,7204,6.73081520600967,7.04865925740457,6.73081520600967,7.04865925740457,7706.16907647211,0.0,1.0
2019-05-13,7.3,7.3,7.02,7.16,3860,6.82429875053758,6.82429875053758,6.56254482585943,6.6934217881985,4129.06893880932,0.0,1.0
2019-05-14,7.3,7.37,7.25,7.3,4845,6.82429875053758,6.88973723170712,6.77755697827362,6.82429875053758,5182.73031309098,0.0,1.0
2019-05-15,7.26,7.26,7.26,7.26,621,6.78690533272642,6.78690533272642,6.78690533272642,6.78690533272642,664.288033937976,0.0,1.0
2019-05-16,7.28,7.28,7.26,7.27,1612,6.805602041632,6.805602041632,6.78690533272642,6.79625368717921,1724.36765009343,0.0,1.0
2019-05-17,7.27,7.43,7.26,7.26,16685,6.79625368717921,6.94582735842387,6.78690533272642,6.78690533272642,17848.0609440501,0.0,1.0
2019-05-20,7.37,7.43,7.25,7.26,10657,6.88973723170712,6.94582735842387,6.77755697827362,6.78690533272642,11399.8672748422,0.0,1.0
2019-05-21,7.31,7.53,7.31,7.37,3728,6.83364710499037,7.03931090295178,6.83364710499037,6.88973723170712,3987.86761758579,0.0,1.0
2019-05-22,7.4,7.6,7.4,7.6,8528,6.91778229506549,7.10474938412132,6.91778229506549,7.10474938412132,9122.4611166233,0.0,1.0
2019-05-23,7.39,7.5,7.35,7.37,4943,6.9084339406127,7.0112658395934,6.87104052280154,6.88973723170712,5287.56159702966,0.0,1.0
2019-05-24,7.71,7.87,7.47,7.47,42464,7.20758128310202,7.35715495434668,6.98322077623503,6.98322077623503,45424.0371548184,0.0,1.0
2019-05-28,7.85,7.93,7.6,7.71,16893,7.3384582454411,7.41324508106343,7.10474938412132,7.20758128310202,18070.5599956751,0.0,1.0
2019-05-29,7.45,7.84,7.45,7.8,9428,6.96452406732945,7.32910989098831,6.96452406732945,7.29171647317714,10085.1973976928,0.0,1.0
2019-05-30,7.32,7.56,7.28,7.53,12785,6.84299545944316,7.06735596631015,6.805602041632,7.03931090295178,13676.2037260822,0.0,1.0
2019-05-31,7.38,7.52,7.3,7.3,3182,6.89908558615991,7.02996254849899,6.82429875053758,6.82429875053758,3403.80760707028,0.0,1.0
2019-06-03,7.29,7.52,7.22,7.28,10151,6.81495039608479,7.02996254849899,6.74951191491525,6.805602041632,10858.5955434853,0.0,1.0
2019-06-04,7.22,7.42,7.21,7.29,20497,6.74951191491525,6.93647900397108,6.74016356046246,6.81495039608479,21925.7839478691,0.0,1.0
2019-06-05,7.02,7.37,7.01,7.21,28755,6.56254482585943,6.88973723170712,6.55319647140664,6.74016356046246,30759.4241801715,0.0,1.0
2019-06-06,7.38,7.43,7.01,7.01,38878,6.89908558615991,6.94582735842387,6.55319647140664,6.55319647140664,41588.0679282458,0.0,1.0
2019-06-07,7.1,7.36,7.1,7.36,29086,6.63733166148176,6.88038887725433,6.63733166148176,6.88038887725433,31113.4971902093,0.0,1.0
2019-06-10,7.18,7.22,7.06,7.22,13254,6.71211849710409,6.74951191491525,6.59993824367059,6.74951191491525,14177.8962992173,0.0,1.0
2019-06-11,7.06,7.2,7.03,7.15,9532,6.59993824367059,6.73081520600967,6.57189318031222,6.68407343374571,10196.4469235053,0.0,1.0
2019-06-12,7.06,7.06,7.06,7.06,0,6.59993824367059,6.59993824367059,6.59993824367059,6.59993824367059,0,0.0,1.0
2019-06-13,7.03,7.07,7.03,7.07,413,6.57189318031222,6.60928659812338,6.57189318031222,6.60928659812338,441.788982313018,0.0,1.0
2019-06-14,6.8,7.08,6.68,7.01,17913,6.35688102789802,6.61863495257617,6.24470077446453,6.55319647140664,19161.6611142206,0.0,1.0
2019-06-17,6.82,6.89,6.74,6.74,3620,6.3755777368036,6.44101621797314,6.30079090118127,6.30079090118127,3872.33926385745,0.0,1.0
2019-06-18,6.78,7.17,6.71,7.17,14384,6.33818431899244,6.70277014265129,6.2727458378229,6.70277014265129,15386.665185449,0.0,1.0
2019-06-19,6.86,6.94,6.71,6.71,6443,6.41297115461477,6.4877579902371,6.2727458378229,6.2727458378229,6892.12206547888,0.0,1.0
2019-06-20,6.84,7.1,6.78,6.97,13472,6.39427444570919,6.63733166148176,6.33818431899244,6.51580305359547,14411.0924206319,0.0,1.0
2019-06-21,6.83,6.89,6.72,6.78,10442,6.38492609125639,6.44101621797314,6.28209419227569,6.33818431899244,11169.8802743645,0.0,1.0
2019-06-24,6.65,6.86,6.65,6.86,6331,6.21665571110615,6.41297115461477,6.21665571110615,6.41297115461477,6772.31488383467,0.0,1.0
2019-06-25,6.46,6.73,6.31,6.65,5591,6.03903697650312,6.29144254672848,5.89881165971125,6.21665571110615,5980.73171939972,0.0,1.0
2019-06-26,6.34,6.82,6.27,6.27,35242,5.92685672306962,6.3755777368036,5.86141824190009,5.86141824190009,37698.6133527249,0.0,1.0
2019-06-27,6.7,6.88,6.5,6.5,20684,6.26339748337011,6.43166786352035,6.07643039431428,6.07643039431428,22125.8191529358,0.0,1.0
2019-06-28,6.96,6.96,6.57,6.71,7809,6.50645469914268,6.50645469914268,6.14186887548382,6.2727458378229,8353.34179874663,0.0,1.0
2019-07-01,6.78,7.04,6.6,7.04,8172,6.33818431899244,6.58124153476501,6.1699139388422,6.58124153476501,8741.64543211134,0.0,1.0
2019-07-02,6.36,6.83,6.33,6.67,52945,5.94555343197521,6.38492609125639,5.91750836861683,6.23535242001173,56635.6360013626,0.0,1.0
2019-07-03,6.25,6.43,6.23,6.33,20430,5.8427215329945,6.01099191314475,5.82402482408892,5.91750836861683,21854.1135802784,0.0,1.0
2019-07-05,6.23,6.26,6.21,6.21,2543,5.82402482408892,5.8520698874473,5.80532811518334,5.80532811518334,2720.26484751091,0.0,1.0
2019-07-08,6.18,6.31,6.14,6.22,13442,5.77728305182497,5.89881165971125,5.7398896340138,5.81467646963613,14379.0012112629,0.0,1.0
2019-07-09,6.09,6.2,5.9,6.18,29341,5.69314786174984,5.79597976073055,5.51552912714681,5.77728305182497,31386.2724698457,0.0,1.0
2019-07-10,6.14,6.15,6.02,6.09,35477,5.7398896340138,5.74923798846659,5.62770938058031,5.69314786174984,37949.994492782,0.0,1.0
2019-07-11,6.15,6.43,6.08,6.22,16634,5.74923798846659,6.01099191314475,5.68379950729705,5.81467646963613,17793.5058881229,0.0,1.0
2019-07-12,6.25,6.4,6.19,6.19,12557,5.8427215329945,5.98294684978637,5.78663140627776,5.78663140627776,13432.3105348779,0.0,1.0
2019-07-15,6.21,6.38,6.19,6.25,22336,5.80532811518334,5.96425014088079,5.78663140627776,5.8427215329945,23892.9750821878,0.0,1.0
2019-07-16,6.18,6.4,6.18,6.25,12288,5.77728305182497,5.98294684978637,5.77728305182497,5.8427215329945,13144.559357536,0.0,1.0
2019-07-17,6.22,6.33,6.17,6.2,2950,5.81467646963613,5.91750836861683,5.76793469737217,5.79597976073055,3155.63558795013,0.0,1.0
2019-07-18,6.22,6.47,6.08,6.2,10069,5.85206988744729,6.08728169964373,5.72035127261729,5.83325294247158,10702.056059573,0.04,1.0
2019-07-19,6.11,6.18,6.08,6.18,6401,5.74857669008086,5.81443599749586,5.72035127261729,5.81443599749586,6803.44233164434,0.0,1.0
2019-07-22,6.23,6.33,6.11,6.11,6952,5.86147835993515,5.95556308481373,5.74857669008086,5.74857669008086,7389.08468826612,0.0,1.0
2019-07-23,6.33,6.34,6.31,6.31,2644,5.95556308481373,5.96497155730158,5.93674613983801,5.93674613983801,2810.23301435207,0.0,1.0
2019-07-24,6.3,6.35,6.22,6.29,11582,5.92733766735015,5.97438002978944,5.85206988744729,5.9179291948623,12310.1810787541,0.0,1.0
2019-07-25,6.3,6.36,6.3,6.31,3740,5.92733766735015,5.9837885022773,5.92733766735015,5.93674613983801,3975.14049685203,0.0,1.0
2019-07-26,6.22,6.41,6.22,6.26,6917,5.85206988744729,6.03083086471658,5.85206988744729,5.88970377739872,7351.88417559504,0.0,1.0
2019-07-29,6.22,6.27,6.16,6.17,3126,5.85206988744729,5.89911224988658,5.79561905252015,5.80502752500801,3322.53721742231,0.0,1.0
2019-07-30,6.22,6.41,6.22,6.25,6283,5.85206988744729,6.03083086471658,5.85206988744729,5.88029530491087,6678.02346035328,0.0,1.0
2019-07-31,6.18,6.31,6.18,6.23,16387,5.81443599749586,5.93674613983801,5.81443599749586,5.86147835993515,17417.2800325974,0.0,1.0
2019-08-01,6.2,6.34,6.19,6.19,8789,5.83325294247158,5.96497155730158,5.82384446998372,5.82384446998372,9341.58016760225,0.0,1.0
2019-08-02,6.15,6.2,6.15,6.18,4667,5.78621058003229,5.83325294247158,5.78621058003229,5.81443599749586,4960.42264674021,0.0,1.0
2019-08-05,5.78,6.21,5.78,6.15,14867,5.43809709798157,5.84266141495944,5.43809709798157,5.78621058003229,15801.7149108821,0.0,1.0
2019-08-06,6.02,6.24,5.99,6.0,1872,5.66390043769015,5.87088683242301,5.63567502022657,5.64508349271443,1989.69599200721,0.0,1.0
2019-08-07,6.08,6.16,5.9,5.95,5689,5.72035127261729,5.79561905252015,5.55099876783586,5.59804113027514,6046.67761673561,0.0,1.0
2019-08-08,5.97,6.09,5.97,6.09,7524,5.61685807525086,5.72975974510515,5.61685807525086,5.72975974510515,7997.04735249054,0.0,1.0
2019-08-09,6.28,6.29,6.04,6.09,9342,5.90852072237444,5.9179291948623,5.68271738266586,5.72975974510515,9929.34826780524,0.0,1.0
2019-08-12,6.02,6.37,5.98,6.28,13386,5.66390043769015,5.99319697476516,5.62626654773872,5.90852072237444,14227.6017890003,0.0,1.0
2019-08-13,5.8,6.3,5.8,6.09,17272,5.45691404295728,5.92733766735015,5.45691404295728,5.72975974510515,18357.9215672803,0.0,1.0
2019-08-14,5.96,6.25,5.81,5.91,10590,5.607449602763,5.88029530491087,5.46632251544514,5.56040724032372,11255.8122624767,0.0,1.0
2019-08-15,5.91,5.99,5.9,5.97,5969,5.56040724032372,5.63567502022657,5.55099876783586,5.61685807525086,6344.2817181042,0.0,1.0
2019-08-16,6.28,6.5,5.88,5.88,17846,5.90852072237444,6.1155071171073,5.53218182286014,5.53218182286014,18968.0099750859,0.0,1.0
2019-08-19,6.2,6.28,5.93,6.22,13450,5.83325294247158,5.90852072237444,5.57922418529943,5.85206988744729,14295.6255835989,0.0,1.0
2019-08-20,6.01,6.26,6.0,6.14,13654,5.65449196520229,5.88970377739872,5.64508349271443,5.77680210754443,14512.4514288817,0.0,1.0
2019-08-21,6.28,6.28,5.99,6.03,25745,5.90852072237444,5.90852072237444,5.63567502022657,5.673308910178,27363.6342490522,0.0,1.0
2019-08-22,6.46,6.46,6.08,6.08,8698,6.07787322715587,6.07787322715587,5.72035127261729,5.72035127261729,9244.85883465746,0.0,1.0
2019-08-23,6.18,6.3,6.17,6.3,7253,5.81443599749586,5.92733766735015,5.80502752500801,5.92733766735015,7709.00909723737,0.0,1.0
2019-08-26,6.12,6.21,6.11,6.21,3235,5.75798516256872,5.84266141495944,5.74857669008086,5.84266141495944,3438.39024259794,0.0,1.0
2019-08-27,6.1,6.16,6.1,6.11,4155,5.73916821759301,5.79561905252015,5.73916821759301,5.74857669008086,4416.23228995191,0.0,1.0
2019-08-28,6.14,6.18,6.1,6.1,8371,5.77680210754443,5.81443599749586,5.73916821759301,5.73916821759301,8897.29975913056,0.0,1.0
2019-08-29,6.22,6.3,6.18,6.18,3169,5.85206988744729,5.92733766735015,5.81443599749586,5.81443599749586,3368.2407044182,0.0,1.0
2019-08-30,6.35,6.6,6.27,6.27,13908,5.97438002978944,6.20959184198587,5.89911224988658,5.89911224988658,14782.4208636946,0.0,1.0
2019-09-03,6.15,6.3,6.14,6.26,15542,5.78621058003229,5.92733766735015,5.77680210754443,5.88970377739872,16519.1533695385,0.0,1.0
2019-09-04,6.18,6.29,6.15,6.15,2195,5.81443599749586,5.9179291948623,5.78621058003229,5.78621058003229,2333.00358037171,0.0,1.0
2019-09-05,6.28,6.28,6.21,6.21,416,5.90852072237444,5.90852072237444,5.84266141495944,5.84266141495944,442.154664890492,0.0,1.0
2019-09-06,6.24,6.24,6.19,6.24,1338,5.87088683242301,5.87088683242301,5.82384446998372,5.87088683242301,1422.12245582567,0.0,1.0
2019-09-09,6.17,6.29,6.14,6.29,2185,5.80502752500801,5.9179291948623,5.77680210754443,5.9179291948623,2322.37486246569,0.0,1.0
2019-09-10,6.3,6.3,6.19,6.2,2163,5.92733766735015,5.92733766735015,5.82384446998372,5.83325294247158,2298.99168307244,0.0,1.0
2019-09-11,6.32,6.32,6.21,6.3,2502,5.94615461232587,5.94615461232587,5.84266141495944,5.92733766735015,2659.30522008657,0.0,1.0
2019-09-12,6.2,6.3,6.2,6.3,3162,5.83325294247158,5.92733766735015,5.83325294247158,5.92733766735015,3360.80060188398,0.0,1.0
2019-09-13,6.18,6.44,6.12,6.25,7177,5.81443599749586,6.05905628218016,5.75798516256872,5.88029530491087,7628.2308411516,0.0,1.0
2019-09-16,6.2,6.35,6.18,6.18,7705,5.83325294247158,5.97438002978944,5.81443599749586,5.81443599749586,8189.42714658953,0.0,1.0
2019-09-17,6.13,6.25,6.13,6.19,12307,5.76739363505658,5.88029530491087,5.76739363505658,5.82384446998372,13080.7631269406,0.0,1.0
2019-09-18,6.19,6.23,6.1,6.14,16435,5.82384446998372,5.86147835993515,5.73916821759301,5.77680210754443,17468.2978785463,0.0,1.0
2019-09-19,6.09,6.25,6.09,6.1,10386,5.72975974510515,5.88029530491087,5.72975974510515,5.73916821759301,11038.9864171939,0.0,1.0
2019-09-20,6.57,6.57,6.09,6.09,14994,6.1813664245223,6.1813664245223,5.72975974510515,5.72975974510515,15936.6996282886,0.0,1.0
2019-09-23,6.43,6.5,6.28,6.28,3885,6.0496478096923,6.1155071171073,5.90852072237444,5.90852072237444,4129.25690648933,0.0,1.0
2019-09-24,6.35,6.5,6.34,6.38,22193,5.97438002978944,6.1155071171073,5.96497155730158,6.00260544725301,23588.3136488334,0.0,1.0
2019-09-25,6.39,6.66,6.39,6.5,11884,6.01201391974087,6.26604267691302,6.01201391974087,6.1155071171073,12631.1683595159,0.0,1.0
2019-09-26,6.51,6.57,6.3,6.44,814,6.12491558959516,6.1813664245223,5.92733766735015,6.05905628218016,865.177637550146,0.0,1.0
2019-09-27,6.37,6.5,6.37,6.46,1006,5.99319697476516,6.1155071171073,5.99319697476516,6.07787322715587,1069.24902134576,0.0,1.0
2019-09-30,6.49,6.54,6.45,6.45,3336,6.10609864461944,6.15314100705873,6.06846475466801,6.06846475466801,3545.74029344876,0.0,1.0
2019-10-01,6.64,6.64,6.5,6.5,10388,6.2472257319373,6.2472257319373,6.1155071171073,6.1155071171073,11041.1121607751,0.0,1.0
2019-10-02,6.43,6.65,6.43,6.54,5399,6.0496478096923,6.25663420442516,6.0496478096923,6.15314100705873,5738.44479746098,0.0,1.0
2019-10-03,6.44,6.46,6.42,6.43,997,6.05905628218016,6.07787322715587,6.04023933720444,6.0496478096923,1059.68317523034,0.0,1.0
2019-10-04,6.45,6.62,6.4,6.4,2762,6.06846475466801,6.22840878696159,6.02142239222873,6.02142239222873,2935.65188564313,0.0,1.0
2019-10-07,6.39,6.64,6.39,6.45,3421,6.01201391974087,6.2472257319373,6.01201391974087,6.06846475466801,3636.08439564994,0.0,1.0
2019-10-08,6.4,6.55,6.39,6.53,2604,6.02142239222873,6.16254947954659,6.01201391974087,6.14373253457087,2767.71814272798,0.0,1.0
2019-10-09,6.45,6.6,6.44,6.49,2784,6.06846475466801,6.20959184198587,6.05905628218016,6.10609864461944,2959.03506503637,0.0,1.0
2019-10-10,6.45,6.59,6.43,6.43,8126,6.08728169964373,6.21940874428716,6.06840640755181,6.06840640755181,8610.19788242551,0.02,1.0
2019-10-11,6.48,6.63,6.46,6.46,4718,6.11559463778161,6.25715932847099,6.09671934568969,6.09671934568969,4999.12793616583,0.0,1.0
2019-10-14,6.58,6.64,6.41,6.41,3259,6.2099710982412,6.26659697451695,6.04953111545989,6.04953111545989,3453.191594736,0.0,1.0
2019-10-15,6.63,6.7,6.55,6.55,9129,6.25715932847099,6.32322285079271,6.18165816010332,6.18165816010332,9672.96289301779,0.0,1.0
2019-10-16,6.65,6.68,6.61,6.61,8048,6.27603462056291,6.30434755870079,6.23828403637908,6.23828403637908,8527.55015478225,0.0,1.0
2019-10-17,6.51,6.7,6.51,6.65,5084,6.14390757591948,6.32322285079271,6.14390757591948,6.27603462056291,5386.93650433809,0.0,1.0
2019-10-18,6.71,6.75,6.5,6.5,1403,6.33266049683867,6.37041108102251,6.13446992987352,6.13446992987352,1486.59951132697,0.0,1.0
2019-10-21,6.6,6.73,6.55,6.71,9846,6.22884639033312,6.35153578893059,6.18165816010332,6.33266049683867,10432.6862355847,0.0,1.0
2019-10-22,6.71,6.72,6.6,6.6,8957,6.33266049683867,6.34209814288463,6.22884639033312,6.22884639033312,9490.71405770186,0.0,1.0
2019-10-23,6.7,6.7,6.58,6.7,16725,6.32322285079271,6.32322285079271,6.2099710982412,6.32322285079271,17721.5800619698,0.0,1.0
2019-10-24,6.7,6.7,6.6,6.7,9683,6.32322285079271,6.32322285079271,6.22884639033312,6.32322285079271,10259.9736765353,0.0,1.0
2019-10-25,6.72,6.72,6.6,6.66,8702,6.34209814288463,6.34209814288463,6.22884639033312,6.28547226660887,9220.51956348348,0.0,1.0
2019-10-28,6.7,6.75,6.69,6.72,5225,6.32322285079271,6.37041108102251,6.31378520474675,6.34209814288463,5536.33816584707,0.0,1.0
2019-10-29,6.89,6.9,6.7,6.75,11331,6.50253812566594,6.5119757717119,6.32322285079271,6.37041108102251,12006.1718195623,0.0,1.0
2019-10-30,6.93,7.24,6.92,7.0,17370,6.54028870984977,6.83285573727451,6.53085106380381,6.60635223217149,18405.0131944045,0.0,1.0
2019-10-31,6.93,6.93,6.91,6.92,1062,6.54028870984977,6.54028870984977,6.52141341775785,6.53085106380381,1125.28059945064,0.0,1.0
2019-11-01,6.94,7.06,6.92,7.02,3755,6.54972635589573,6.66297810844724,6.53085106380381,6.62522752426341,3978.74637564704,0.0,1.0
2019-11-04,6.96,7.11,6.9,6.94,14049,6.56860164798765,6.71016633867704,6.5119757717119,6.54972635589573,14886.1272520546,0.0,1.0
2019-11-05,7.01,7.09,6.98,6.98,35123,6.61578987821745,6.69129104658512,6.58747694007957,6.58747694007957,37215.8479232625,0.0,1.0
2019-11-06,6.94,7.1,6.94,7.02,25104,6.54972635589573,6.70072869263108,6.54972635589573,6.62522752426341,26599.85326611,0.0,1.0
2019-11-07,6.97,7.05,6.97,6.97,1818,6.57803929403361,6.65354046240128,6.57803929403361,6.57803929403361,1926.32780583923,0.0,1.0
2019-11-08,6.8,7.0,6.69,7.0,7850,6.4175993112523,6.60635223217149,6.31378520474675,6.60635223217149,8317.75207691857,0.0,1.0
2019-11-11,6.85,6.94,6.77,6.77,11228,6.4647875414821,6.54972635589573,6.38928637311442,6.38928637311442,11897.0344356231,0.0,1.0
2019-11-12,6.85,6.99,6.75,6.99,4078,6.4647875414821,6.59691458612553,6.37041108102251,6.59691458612553,4320.99273499031,0.0,1.0
2019-11-13,6.73,6.87,6.7,6.83,5704,6.35153578893059,6.48366283357402,6.32322285079271,6.44591224939018,6043.87998047688,0.0,1.0
2019-11-14,6.7,6.7,6.7,6.7,1030,6.32322285079271,6.32322285079271,6.32322285079271,6.32322285079271,1091.37383939186,0.0,1.0
2019-11-15,6.11,6.25,6.05,6.2,67418,5.76640173408111,5.89852877872454,5.70977585780536,5.85134054849475,71435.1859263307,0.0,1.0
2019-11-18,5.8,6.21,5.8,5.88,20808,5.47383470665638,5.86077819454071,5.47383470665638,5.54933587502405,22047.8707282193,0.0,1.0
2019-11-19,5.95,6.0,5.83,5.84,7053,5.61539939734577,5.66258762757556,5.50214764479425,5.51158529084021,7473.26183420466,0.0,1.0
2019-11-20,5.93,6.08,5.93,6.08,8480,5.59652410525385,5.73808879594324,5.59652410525385,5.73808879594324,8985.29141557572,0.0,1.0
2019-11-21,5.95,6.05,5.9,5.91,14525,5.61539939734577,5.70977585780536,5.56821116711597,5.57764881316193,15390.4903079289,0.0,1.0
2019-11-22,5.96,6.01,5.93,5.96,6938,5.62483704339172,5.67202527362152,5.59652410525385,5.62483704339172,7351.40941524345,0.0,1.0
2019-11-25,6.16,6.2,5.95,5.95,47086,5.81358996431091,5.85134054849475,5.61539939734577,5.61539939734577,49891.6782539857,0.0,1.0
2019-11-26,6.11,6.2,6.11,6.14,18702,5.76640173408111,5.85134054849475,5.76640173408111,5.79471467221899,19816.3820818511,0.0,1.0
2019-11-27,6.11,6.19,6.1,6.15,6380,5.76640173408111,5.84190290244879,5.75696408803515,5.80415231826495,6760.16028671853,0.0,1.0
2019-11-29,6.12,6.12,6.1,6.1,1949,5.77583938012707,5.77583938012707,5.75696408803515,5.75696408803515,2065.13360482985,0.0,1.0
2019-12-02,6.06,6.12,6.03,6.1,10762,5.71921350385132,5.77583938012707,5.69090056571344,5.75696408803515,11403.2672422672,0.0,1.0
2019-12-03,6.12,6.13,6.0,6.0,7610,5.77583938012707,5.78527702617303,5.66258762757556,5.66258762757556,8063.45137647775,0.0,1.0
2019-12-04,6.1,6.2,6.1,6.14,13288,5.75696408803515,5.85134054849475,5.75696408803515,5.79471467221899,14079.7821144069,0.0,1.0
2019-12-05,6.12,6.14,6.1,6.1,3736,5.77583938012707,5.79471467221899,5.75696408803515,5.75696408803515,3958.61423686214,0.0,1.0
2019-12-06,6.11,6.15,6.11,6.15,7242,5.76640173408111,5.80415231826495,5.76640173408111,5.80415231826495,7673.52363580182,0.0,1.0
2019-12-09,6.13,6.17,6.1,6.14,13350,5.78527702617303,5.82302761035687,5.75696408803515,5.79471467221899,14145.4764620207,0.0,1.0
2019-12-10,6.1,6.15,6.1,6.13,4290,5.75696408803515,5.80415231826495,5.75696408803515,5.78527702617303,4545.6250203797,0.0,1.0
2019-12-11,6.11,6.13,6.1,6.12,1687,5.76640173408111,5.78527702617303,5.75696408803515,5.77583938012707,1787.52200684862,0.0,1.0
2019-12-12,6.14,6.15,6.12,6.13,2756,5.79471467221899,5.80415231826495,5.77583938012707,5.78527702617303,2920.21971006211,0.0,1.0
2019-12-13,6.1,6.17,6.1,6.15,22364,5.75696408803515,5.82302761035687,5.75696408803515,5.80415231826495,23696.5869360773,0.0,1.0
2019-12-16,6.1,6.15,6.08,6.08,16584,5.75696408803515,5.80415231826495,5.73808879594324,5.73808879594324,17572.1784004608,0.0,1.0
2019-12-17,6.13,6.15,6.05,6.05,4067,5.78527702617303,5.80415231826495,5.70977585780536,5.70977585780536,4309.3372862201,0.0,1.0
2019-12-18,6.21,6.28,6.14,6.15,28011,5.86077819454071,5.92684171686242,5.79471467221899,5.80415231826495,29680.0705001995,0.0,1.0
2019-12-19,6.18,6.26,6.14,6.25,28099,5.83246525640283,5.9079664247705,5.79471467221899,5.89852877872454,29773.3140903611,0.0,1.0
2019-12-20,6.15,6.25,6.15,6.21,4156,5.80415231826495,5.89852877872454,5.80415231826495,5.86077819454071,4403.64046263358,0.0,1.0
2019-12-23,6.1,6.2,6.1,6.13,12526,5.75696408803515,5.85134054849475,5.75696408803515,5.78527702617303,13272.3773905073,0.0,1.0
2019-12-24,6.11,6.17,6.08,6.08,2354,5.76640173408111,5.82302761035687,5.73808879594324,5.73808879594324,2494.26603682373,0.0,1.0
2019-12-26,6.08,6.11,6.05,6.09,8002,5.73808879594324,5.76640173408111,5.70977585780536,5.74752644198919,8478.80918719775,0.0,1.0
2019-12-27,6.07,6.14,6.05,6.05,7850,5.72865114989728,5.79471467221899,5.70977585780536,5.70977585780536,8317.75207691856,0.0,1.0
2019-12-30,5.99,6.05,5.96,6.05,5290,5.6531499815296,5.70977585780536,5.62483704339172,5.70977585780536,5605.21127221646,0.0,1.0
2019-12-31,6.02,6.12,6.0,6.09,30521,5.68146291966748,5.77583938012707,5.66258762757556,5.74752644198919,32339.6319923098,0.0,1.0
2020-01-02,6.05,6.14,5.98,6.01,7214,5.70977585780536,5.79471467221899,5.64371233548364,5.67202527362152,7643.85522075038,0.0,1.0
2020-01-03,6.0,6.05,5.96,6.05,34140,5.66258762757556,5.70977585780536,5.62483704339172,5.70977585780536,36174.274637707,0.0,1.0
2020-01-06,6.03,6.1,5.59,5.96,11722,5.69090056571344,5.75696408803515,5.27564413969123,5.62483704339172,12420.4700440305,0.0,1.0
2020-01-07,6.03,6.1,6.03,6.1,6201,5.69090056571344,5.75696408803515,5.69090056571344,5.75696408803515,6570.49434763975,0.0,1.0
2020-01-08,5.97,6.02,5.9,6.02,10715,5.63427468943768,5.68146291966748,5.56821116711597,5.68146291966748,11353.4666884309,0.0,1.0
2020-01-09,5.99,6.05,5.95,6.0,14699,5.67202527362152,5.72884021793159,5.63414864408148,5.68149443100653,15523.0285043817,0.02,1.0
2020-01-10,5.99,5.99,5.96,5.97,5310,5.67202527362152,5.67202527362152,5.64361780146649,5.6530869588515,5607.67952638047,0.0,1.0
2020-01-13,6.01,6.04,5.95,6.0,3629,5.69096358839154,5.71937106054657,5.63414864408148,5.68149443100653,3832.44237311389,0.0,1.0
2020-01-14,5.79,6.02,5.79,6.0,6037,5.4826421259213,5.70043274577655,5.4826421259213,5.68149443100653,6375.4352732126,0.0,1.0
2020-01-15,5.81,6.0,5.81,5.98,12159,5.50158044069132,5.68149443100653,5.50158044069132,5.66255611623651,12840.6356612543,0.0,1.0
2020-01-16,5.9,5.94,5.84,5.93,17195,5.58680285715642,5.62467948669647,5.52998791284636,5.61521032931145,18158.9546998328,0.0,1.0
2020-01-17,5.9,5.95,5.9,5.91,12233,5.58680285715642,5.63414864408148,5.58680285715642,5.59627201454143,12918.7841141643,0.0,1.0
2020-01-21,5.87,5.96,5.85,5.9,11291,5.55839538500139,5.64361780146649,5.53945707023137,5.58680285715642,11923.9754298233,0.0,1.0
2020-01-22,5.9,6.0,5.85,5.85,23371,5.58680285715642,5.68149443100653,5.53945707023137,5.53945707023137,24681.1823372953,0.0,1.0
2020-01-23,5.84,5.95,5.81,5.81,13216,5.52998791284636,5.63414864408148,5.50158044069132,5.50158044069132,13956.8912656581,0.0,1.0
2020-01-24,5.86,5.89,5.8,5.8,3477,5.54892622761638,5.57733369977141,5.49211128330631,5.49211128330631,3671.92122659603,0.0,1.0
2020-01-27,5.83,5.93,5.81,5.81,9389,5.52051875546135,5.61521032931145,5.50158044069132,5.50158044069132,9915.34897800117,0.0,1.0
2020-01-28,5.82,5.87,5.82,5.87,12440,5.51104959807634,5.55839538500139,5.51104959807634,5.55839538500139,13137.3885702774,0.0,1.0
2020-01-29,5.88,5.88,5.81,5.82,5451,5.5678645423864,5.5678645423864,5.50158044069132,5.51104959807634,5756.58401097928,0.0,1.0
2020-01-30,5.92,5.93,5.83,5.88,3758,5.60574117192644,5.61521032931145,5.52051875546135,5.5678645423864,3968.67413561918,0.0,1.0
2020-01-31,5.87,5.89,5.83,5.83,1532,5.55839538500139,5.57733369977141,5.52051875546135,5.52051875546135,1617.88418727211,0.0,1.0
2020-02-03,5.86,5.94,5.86,5.9,1199,5.54892622761638,5.62467948669647,5.54892622761638,5.58680285715642,1266.21614917706,0.0,1.0
2020-02-04,5.86,5.95,5.83,5.87,5203,5.54892622761638,5.63414864408148,5.52051875546135,5.55839538500139,5494.68108771329,0.0,1.0
2020-02-05,5.9,5.94,5.83,5.86,15128,5.58680285715642,5.62467948669647,5.52051875546135,5.54892622761638,15976.0783192248,0.0,1.0
2020-02-06,5.85,5.94,5.85,5.87,2925,5.53945707023137,5.62467948669647,5.53945707023137,5.55839538500139,3088.97601029433,0.0,1.0
2020-02-07,5.89,5.91,5.85,5.91,6658,5.57733369977141,5.59627201454143,5.53945707023137,5.59627201454143,7031.24864155201,0.0,1.0
2020-02-10,5.86,5.91,5.81,5.81,5797,5.54892622761638,5.59627201454143,5.50158044069132,5.50158044069132,6121.9808313423,0.0,1.0
2020-02-11,5.91,5.91,5.84,5.86,2306,5.59627201454143,5.59627201454143,5.52998791284636,5.54892622761638,2435.27476230384,0.0,1.0
2020-02-12,5.52,5.92,5.37,5.91,46709,5.22697487652601,5.60574117192644,5.08493751575085,5.59627201454143,49327.5146888334,0.0,1.0
2020-02-13,5.74,5.74,5.54,5.54,2798,5.43529633899625,5.43529633899625,5.24591319129603,5.24591319129603,2954.85636813796,0.0,1.0
2020-02-14,5.54,5.65,5.5,5.65,3601,5.24591319129603,5.35007392253115,5.20803656175599,5.35007392253115,3802.87268822902,0.0,1.0
2020-02-18,5.56,5.62,5.54,5.59,7174,5.26485150606605,5.32166645037612,5.24591319129603,5.29325897822108,7576.17569157317,0.0,1.0
2020-02-19,5.55,5.55,5.54,5.54,4818,5.25538234868104,5.25538234868104,5.24591319129603,5.24591319129603,5088.09792054635,0.0,1.0
2020-02-20,5.5,5.6,5.5,5.56,5301,5.20803656175599,5.3027281356061,5.20803656175599,5.26485150606605,5598.17498481033,0.0,1.0
2020-02-21,5.52,5.55,5.52,5.52,4045,5.22697487652601,5.25538234868104,5.22697487652601,5.22697487652601,4271.76340568908,0.0,1.0
2020-02-24,5.65,5.65,5.48,5.49,15702,5.35007392253115,5.35007392253115,5.18909824698597,5.19856740437098,16582.2568593646,0.0,1.0
2020-02-25,5.6,5.63,5.5,5.6,7557,5.3027281356061,5.33113560776113,5.20803656175599,5.3027281356061,7980.64673839119,0.0,1.0
2020-02-26,5.6,5.85,5.51,5.58,8744,5.3027281356061,5.53945707023137,5.217505719141,5.28378982083607,9234.19016547473,0.0,1.0
2020-02-27,5.53,5.76,5.51,5.54,13744,5.23644403391102,5.45423465376627,5.217505719141,5.24591319129603,14514.4910377727,0.0,1.0
2020-02-28,5.53,5.59,5.48,5.49,11325,5.23644403391102,5.29325897822108,5.18909824698597,5.19856740437098,11959.881475755,0.0,1.0
2020-03-02,5.59,5.61,5.45,5.61,14373,5.29325897822108,5.31219729299111,5.16069077483093,5.31219729299111,15178.7528875078,0.0,1.0
2020-03-03,5.65,5.65,5.52,5.65,5663,5.35007392253115,5.35007392253115,5.22697487652601,5.35007392253115,5980.46876796471,0.0,1.0
2020-03-04,5.56,5.64,5.51,5.6,1288,5.26485150606605,5.34060476514614,5.217505719141,5.3027281356061,1360.20550470396,0.0,1.0
2020-03-05,5.64,5.65,5.3,5.55,15022,5.34060476514614,5.35007392253115,5.01865341405577,5.25538234868104,15864.1359407321,0.0,1.0
2020-03-06,5.5,5.68,5.35,5.36,18559,5.20803656175599,5.37848139468618,5.06599920098082,5.07546835836583,19599.4207777957,0.0,1.0
2020-03-09,5.14,5.6,5.06,5.06,4281,4.8671468958956,5.3027281356061,4.79139363681551,4.79139363681551,4520.99360686154,0.0,1.0
2020-03-10,5.26,5.27,5.17,5.17,14189,4.98077678451573,4.99024594190074,4.89555436805063,4.89555436805063,14984.4378154072,0.0,1.0
2020-03-11,5.21,5.42,5.19,5.42,766,4.93343099759067,5.1322833026759,4.91449268282065,5.1322833026759,808.942093636053,0.0,1.0
2020-03-12,5.13,5.2,5.13,5.17,7302,4.85767773851058,4.92396184020566,4.85767773851058,4.89555436805063,7711.351393904,0.0,1.0
2020-03-13,4.75,4.99,4.75,4.85,6015,4.49784975788017,4.72510953512043,4.49784975788017,4.59254133173028,6352.20194937449,0.0,1.0
2020-03-16,4.6,4.83,4.5,4.83,21230,4.35581239710501,4.57360301696026,4.2611208232549,4.57360301696026,22420.1575037773,0.0,1.0
2020-03-17,4.15,4.65,4.15,4.59,12021,3.92970031477952,4.40315818403006,3.92970031477952,4.34634323972,12694.8993571788,0.0,1.0
2020-03-18,3.99,4.15,3.86,4.15,7491,3.77819379661934,3.92970031477952,3.6550947506142,3.92970031477952,7910.94676687687,0.0,1.0
2020-03-19,4.23,4.37,3.9,3.98,19841,4.00545357385961,4.13802177724976,3.69297138015425,3.76872463923433,20953.2899214529,0.0,1.0
2020-03-20,3.96,4.28,3.93,4.1,8898,3.74978632446431,4.05279936078466,3.72137885230928,3.88235452785446,9396.82343234152,0.0,1.0
2020-03-23,3.79,3.95,3.79,3.95,7390,3.58881064891913,3.7403171670793,3.58881064891913,3.7403171670793,7804.28468925643,0.0,1.0
2020-03-24,3.88,4.0,3.8,3.9,4503,3.67403306538422,3.78766295400435,3.59827980630414,3.69297138015425,4755.43896559158,0.0,1.0
2020-03-25,3.94,4.04,3.72,3.99,23186,3.73084800969429,3.8255395835444,3.52252654722405,3.77819379661934,24485.8112050203,0.0,1.0
2020-03-26,4.32,4.4,4.0,4.0,20328,4.0906759903247,4.16642924940479,3.78766295400435,3.78766295400435,21467.5912264148,0.0,1.0
2020-03-27,4.13,4.13,3.93,4.03,6565,3.9107620000095,3.9107620000095,3.72137885230928,3.81607042615939,6933.03504532726,0.0,1.0
2020-03-30,4.26,4.32,4.0,4.0,5004,4.03386104601464,4.0906759903247,3.78766295400435,3.78766295400435,5284.52511299583,0.0,1.0
2020-03-31,4.41,4.55,4.28,4.28,4129,4.1758984067898,4.30846661017995,4.05279936078466,4.05279936078466,4360.47246034369,0.0,1.0
2020-04-01,4.53,4.56,4.3,4.3,6787,4.28952829540993,4.31793576756496,4.07173767555468,4.07173767555468,7167.4804040573,0.0,1.0
2020-04-02,4.49,4.69,4.4,4.4,2869,4.25165166586989,4.44103481357011,4.16642924940479,4.16642924940479,3029.83664052459,0.0,1.0
2020-04-03,4.41,4.67,4.4,4.67,4975,4.1758984067898,4.42209649880008,4.16642924940479,4.42209649880008,5253.89936793651,0.0,1.0
2020-04-06,4.6,4.7,4.4,4.55,3926,4.35581239710501,4.45050397095512,4.16642924940479,4.30846661017995,4146.09224492838,0.0,1.0
2020-04-07,4.42,5.0,4.4,4.7,9299,4.18536756417481,4.73457869250544,4.16642924940479,4.45050397095512,9820.30356229982,0.0,1.0
2020-04-08,4.55,4.67,4.5,4.5,1008,4.30846661017995,4.42209649880008,4.2611208232549,4.2611208232549,1064.50865585528,0.0,1.0
2020-04-09,4.8,5.07,4.7,4.7,3344,4.54519554480522,4.80086279420052,4.45050397095512,4.45050397095512,3531.4652233929,0.0,1.0
2020-04-13,4.7,4.82,4.62,4.73,7710,4.45050397095512,4.56413385957525,4.37475071187503,4.47891144311015,8142.2239450835,0.0,1.0
2020-04-14,4.8,4.92,4.63,4.7,8822,4.54519554480522,4.65882543342536,4.38421986926004,4.45050397095512,9316.5628590826,0.0,1.0
2020-04-15,4.62,4.7,4.62,4.7,9278,4.37475071187503,4.45050397095512,4.37475071187503,4.45050397095512,9798.12629863616,0.0,1.0
2020-04-16,4.18,4.74,4.15,4.65,45320,3.95810778693455,4.48838060049516,3.92970031477952,4.40315818403006,47860.647106509,0.0,1.0
2020-04-17,4.4,4.68,4.3,4.68,11404,4.16642924940479,4.43156565618509,4.07173767555468,4.43156565618509,12043.3102295373,0.0,1.0
2020-04-20,4.35,4.46,4.28,4.4,17668,4.11908346247974,4.22324419371486,4.05279936078466,4.16642924940479,18658.4711623522,0.0,1.0
2020-04-21,4.17,4.32,4.17,4.32,9997,3.94863862954954,4.0906759903247,3.94863862954954,4.0906759903247,10557.4335640726,0.0,1.0
2020-04-22,4.18,4.32,4.17,4.32,14586,3.95810778693455,4.0906759903247,3.94863862954954,4.0906759903247,15403.6937046677,0.0,1.0
2020-04-23,4.17,4.33,4.17,4.18,5910,3.96757694431956,4.11981011244693,3.96757694431956,3.97709151732752,6211.52414833043,0.02,1.0
2020-04-24,4.29,4.38,4.14,4.38,55963,4.08175182041509,4.16738297748673,3.93903322529568,4.16738297748673,58818.1938939113,0.0,1.0
2020-04-27,4.44,4.44,4.16,4.24,16580,4.2244704155345,4.2244704155345,3.9580623713116,4.03417895537528,17425.9002333872,0.0,1.0
2020-04-28,4.36,4.55,4.23,4.55,22946,4.14835383147081,4.32913071862206,4.02466438236732,4.32913071862206,24116.6891891015,0.0,1.0
2020-04-29,4.38,4.44,4.36,4.44,15934,4.16738297748673,4.2244704155345,4.14835383147081,4.2244704155345,16746.9417562601,0.0,1.0
2020-04-30,4.26,4.38,4.25,4.32,8880,4.05320810139121,4.16738297748673,4.04369352838324,4.11029553943897,9333.05151221221,0.0,1.0
2020-05-01,4.26,4.31,4.24,4.3,8116,4.05320810139121,4.10078096643101,4.03417895537528,4.09126639342305,8530.07275598134,0.0,1.0
2020-05-04,4.51,4.51,4.29,4.29,4884,4.29107242659022,4.29107242659022,4.08175182041509,4.08175182041509,5133.17833171672,0.0,1.0
2020-05-05,4.36,4.54,4.35,4.51,7617,4.14835383147081,4.3196161456141,4.13883925846285,4.29107242659022,8005.61411807663,0.0,1.0
2020-05-06,4.52,4.54,4.34,4.44,4230,4.30058699959818,4.3196161456141,4.12932468545489,4.2244704155345,4445.81170007406,0.0,1.0
2020-05-07,4.71,4.88,4.41,4.52,10048,4.48136388674943,4.64311162788476,4.19592669651061,4.30058699959818,10560.6420714762,0.0,1.0
2020-05-08,4.71,4.88,4.66,4.66,3314,4.48136388674943,4.64311162788476,4.43379102170963,4.43379102170963,3483.07800804857,0.0,1.0
2020-05-11,4.65,4.75,4.52,4.71,11315,4.42427644870167,4.51942217878127,4.30058699959818,4.48136388674943,11892.2835428695,0.0,1.0
2020-05-12,4.57,4.73,4.55,4.73,12580,4.34815986463798,4.50039303276535,4.32913071862206,4.50039303276535,13221.822975634,0.0,1.0
2020-05-13,4.68,4.68,4.55,4.55,1574,4.45282016772555,4.45282016772555,4.32913071862206,4.32913071862206,1654.3044009259,0.0,1.0
2020-05-14,4.58,4.62,4.38,4.6,1563,4.35767443764594,4.39573272967779,4.16738297748673,4.37670358366187,1642.74318846708,0.0,1.0
2020-05-15,4.6,4.65,4.55,4.58,3171,4.37670358366187,4.42427644870167,4.32913071862206,4.35767443764594,3332.78224608389,0.0,1.0
2020-05-18,4.61,4.82,4.6,4.72,15327,4.38621815666983,4.586024189837,4.37670358366187,4.49087845975739,16108.973032396,0.0,1.0
2020-05-19,4.4,4.71,4.4,4.7,4176,4.18641212350265,4.48136388674943,4.18641212350265,4.47184931374147,4389.0566570944,0.0,1.0
2020-05-20,4.52,4.76,4.43,4.46,6269,4.30058699959818,4.52893675178923,4.21495584252654,4.24349956155042,6588.84008221378,0.0,1.0
2020-05-21,4.41,4.72,4.41,4.6,7648,4.19592669651061,4.49087845975739,4.19592669651061,4.37670358366187,8038.19571682422,0.0,1.0
2020-05-22,4.48,4.67,4.36,4.56,7873,4.26252870756634,4.44330559471759,4.14835383147081,4.33864529163002,8274.67506257283,0.0,1.0
2020-05-26,4.32,4.74,4.31,4.6975,10923,4.11029553943897,4.50990760577331,4.10078096643101,4.46947067048948,11480.2839716097,0.0,1.0
2020-05-27,4.44,4.55,4.26,4.49,14536,4.2244704155345,4.32913071862206,4.05320810139121,4.2720432805743,15277.6167546753,0.0,1.0
2020-05-28,4.43,4.6,4.34,4.44,5356,4.21495584252654,4.37670358366187,4.12932468545489,4.2244704155345,5629.2594481316,0.0,1.0
2020-05-29,4.46,4.58,4.43,4.51,13707,4.24349956155042,4.35767443764594,4.21495584252654,4.29107242659022,14406.3217430059,0.0,1.0
2020-06-01,4.46,4.6,4.43,4.55,10891,4.24349956155042,4.37670358366187,4.21495584252654,4.32913071862206,11446.6513535477,0.0,1.0
2020-06-02,4.51,4.59,4.44,4.49,11467,4.29107242659022,4.36718901065391,4.2244704155345,4.2720432805743,12052.0384786641,0.0,1.0
2020-06-03,4.55,4.68,4.51,4.51,21348,4.32913071862206,4.45282016772555,4.29107242659022,4.29107242659022,22437.1603246291,0.0,1.0
2020-06-04,4.72,4.75,4.51,4.62,9149,4.49087845975739,4.51942217878127,4.29107242659022,4.39573272967779,9615.77570779613,0.0,1.0
2020-06-05,4.61,4.9,4.56,4.75,19449,4.38621815666983,4.66214077390068,4.33864529163002,4.51942217878127,20441.2746465107,0.0,1.0
2020-06-08,4.85,5.0,4.63,4.65,27863,4.61456790886088,4.75728650398029,4.40524730268575,4.42427644870167,29284.5511581947,0.0,1.0
2020-06-09,5.0,5.25,4.75,4.75,24940,4.75728650398029,4.9951508291793,4.51942217878127,4.51942217878127,26212.4217020915,0.0,1.0
2020-06-10,5.29,5.29,4.84,4.86,17334,5.03320912121115,5.03320912121115,4.60505333585292,4.62408248186884,18218.3687964737,0.0,1.0
2020-06-11,4.77,5.44,4.77,5.04,26612,4.53845132479719,5.17592771633055,4.53845132479719,4.79534479601213,27969.7259958324,0.0,1.0
2020-06-12,4.85,5.29,4.8,5.02,5550,4.61456790886088,5.03320912121115,4.56699504382108,4.77631564999621,5833.15719513264,0.0,1.0
2020-06-15,4.85,5.16,4.84,5.16,3826,4.61456790886088,4.90951967210766,4.60505333585292,4.90951967210766,4021.19989704098,0.0,1.0
2020-06-16,4.95,5.25,4.87,5.24,17185,4.70971363894049,4.9951508291793,4.6335970548768,4.98563625617134,18061.7669186224,0.0,1.0
2020-06-17,5.04,5.1,4.96,5.1,2605,4.79534479601213,4.85243223405989,4.71922821194845,4.85243223405989,2737.90531411181,0.0,1.0
2020-06-18,5.04,5.04,4.88,4.99,3987,4.79534479601213,4.79534479601213,4.64311162788476,4.74777193097233,4190.41400666555,0.0,1.0
2020-06-19,4.9,5.03,4.88,5.03,5515,4.66214077390068,4.78583022300417,4.64311162788476,4.78583022300417,5796.3715191273,0.0,1.0
2020-06-22,4.94,4.96,4.84,4.9,12716,4.70019906593253,4.71922821194845,4.60505333585292,4.66214077390068,13364.7616023976,0.0,1.0
2020-06-23,4.94,4.99,4.84,4.91,11780,4.70019906593253,4.74777193097233,4.60505333585292,4.67165534690864,12381.0075240833,0.0,1.0
2020-06-24,4.94,4.98,4.83,4.89,5030,4.70019906593253,4.73825735796437,4.59553876284496,4.65262620089272,5286.62715162471,0.0,1.0
2020-06-25,4.87,5.07,4.84,4.88,6754,4.6335970548768,4.82388851503601,4.60505333585292,4.64311162788476,7098.58444971637,0.0,1.0
2020-06-26,4.95,4.95,4.79,4.82,12846,4.70971363894049,4.70971363894049,4.55748047081312,4.586024189837,13501.3941132746,0.0,1.0
2020-06-29,4.93,5.1,4.844,4.91,8418,4.69068449292456,4.85243223405989,4.6088591650561,4.67165534690864,8847.48058894172,0.0,1.0
2020-06-30,5.05,5.19,5.05,5.05,20856,4.80485936902009,4.93806339113154,4.80485936902009,4.80485936902009,21920.0588219255,0.0,1.0
2020-07-01,5.16,5.16,5.08,5.12,6286,4.90951967210766,4.90951967210766,4.83340308804397,4.87146138007582,6606.70741055923,0.0,1.0
2020-07-02,5.16,5.29,5.06,5.06,23251,4.90951967210766,5.03320912121115,4.81437394202805,4.81437394202805,24437.2500800052,0.0,1.0
2020-07-06,5.2,5.4,5.16,5.28,9801,4.9475779641395,5.13786942429871,4.90951967210766,5.02369454820318,10301.0403008099,0.0,1.0
2020-07-07,5.16,5.21,5.08,5.2,22341,4.90951967210766,4.95709253714746,4.83340308804397,4.9475779641395,23480.8225038663,0.0,1.0
2020-07-08,5.22,5.25,5.14,5.25,19237,4.96660711015542,4.9951508291793,4.89049052609174,4.9951508291793,20218.4585518498,0.0,1.0
2020-07-09,5.19,5.24,5.15,5.24,8178,4.93806339113154,4.98563625617134,4.9000050990997,4.98563625617134,8595.23595347652,0.0,1.0
2020-07-10,5.18,5.18,5.14,5.17,10214,4.92854881812358,4.92854881812358,4.89049052609174,4.91903424511562,10735.1112776729,0.0,1.0
2020-07-13,5.1,5.18,5.08,5.16,9940,4.85243223405989,4.92854881812358,4.83340308804397,4.90951967210766,10447.1319855168,0.0,1.0
2020-07-14,5.14,5.14,5.1,5.14,697,4.89049052609174,4.89049052609174,4.85243223405989,4.89049052609174,732.560462163503,0.0,1.0
2020-07-15,5.15,5.28,5.15,5.16,4006,4.9000050990997,5.02369454820318,4.9000050990997,4.90951967210766,4210.38337363988,0.0,1.0
2020-07-16,5.2,5.2,5.13,5.14,1724,4.96660711015542,4.96660711015542,4.89974893751871,4.90930010503824,1805.01493296486,0.02,1.0
2020-07-17,5.14,5.18,5.12,5.18,2026,4.90930010503824,4.94750477511636,4.89019776999918,4.94750477511636,2121.20664395987,0.0,1.0
2020-07-20,5.13,5.15,5.11,5.15,866,4.89974893751871,4.91885127255777,4.88064660247965,4.91885127255777,906.695436164485,0.0,1.0
2020-07-21,5.1,5.13,5.07,5.11,4783,4.87109543496012,4.89974893751871,4.84244193240154,4.88064660247965,5007.76474731493,0.0,1.0
2020-07-22,5.135,5.16,5.0846,5.1,3426,4.90452452127848,4.9284024400773,4.85638663698005,4.87109543496012,3586.99603267843,0.0,1.0
2020-07-23,5.13,5.15,5.13,5.13,852,4.89974893751871,4.91885127255777,4.89974893751871,4.89974893751871,892.0375422773,0.0,1.0
2020-07-24,4.98,5.13,4.95,5.11,22284,4.75648142472577,4.89974893751871,4.72782792216718,4.88064660247965,23331.1790987175,0.0,1.0
2020-07-27,5.15,5.15,5.0,5.04,2782,4.91885127255777,4.91885127255777,4.77558375976483,4.81378842984295,2912.7329138679,0.0,1.0
2020-07-28,5.12,5.12,5.07,5.1028,5710,4.89019776999918,4.89019776999918,4.84244193240154,4.87376976186559,5978.32672113073,0.0,1.0
2020-07-29,5.11,5.14,5.09,5.09,3964,4.88064660247965,4.90930010503824,4.86154426744059,4.86154426744059,4150.27795491457,0.0,1.0
2020-07-30,5.14,5.14,5.0201,5.0201,2591,4.90930010503824,4.90930010503824,4.79478160647908,4.79478160647908,2712.75736154986,0.0,1.0
2020-07-31,5.02,5.14,5.02,5.1,5650,4.79468609480389,4.90930010503824,4.79468609480389,4.87109543496012,5915.50717589992,0.0,1.0
2020-08-03,5.1007,5.17,5.1,5.12,13588,4.87176401668649,4.93795360759683,4.87109543496012,4.89019776999918,14226.5330099342,0.0,1.0
2020-08-04,5.07,5.11,5.05,5.05,889,4.84244193240154,4.88064660247965,4.82333959736248,4.82333959736248,930.776261836289,0.0,1.0
2020-08-05,5.12,5.13,5.05,5.12,5561,4.89019776999918,4.89974893751871,4.82333959736248,4.89019776999918,5822.32485047425,0.0,1.0
2020-08-06,5.05,5.13,5.05,5.1203,5511,4.82333959736248,4.89974893751871,4.82333959736248,4.89048430502477,5769.97522944858,0.0,1.0
2020-08-07,5.12,5.13,5.07,5.1,6519,4.89019776999918,4.89974893751871,4.84244193240154,4.87109543496012,6825.34358932596,0.0,1.0
2020-08-10,5.23,5.25,5.118,5.14,16165,4.99526061271401,5.01436294775307,4.88828753649528,4.90930010503824,16924.6324775969,0.0,1.0
2020-08-11,5.17,5.4302,5.17,5.2,10055,4.93795360759683,5.18647498645499,4.93795360759683,4.96660711015542,10527.5087882609,0.0,1.0
2020-08-12,5.2,5.3845,5.2,5.27,6854,4.96660711015542,5.14282615089074,4.96660711015542,5.03346528279213,7176.0860501979,0.0,1.0
2020-08-13,5.2,5.35,5.2,5.3499,3409,4.96660711015542,5.10987462294837,4.96660711015542,5.10977911127317,3569.19716152971,0.0,1.0
2020-08-14,5.16,5.29,5.16,5.29,8042,4.9284024400773,5.05256761783119,4.9284024400773,5.05256761783119,8419.91304576765,0.0,1.0
2020-08-17,5.485,5.6,5.23,5.23,39501,5.23881538446202,5.34865381093661,4.99526061271401,4.99526061271401,41357.2476026943,0.0,1.0
2020-08-18,5.55,5.625,5.45,5.5,10748,5.30089797333896,5.37253172973543,5.20538629814366,5.25314213574131,11253.0745356765,0.0,1.0
2020-08-19,5.54,5.61,5.31,5.52,5777,5.29134680581943,5.35820497845614,5.07166995287025,5.27224447078037,6048.47521330511,0.0,1.0
2020-08-20,5.21,5.5151,5.19,5.5151,13559,4.97615827767495,5.2675643986958,4.95705594263589,5.2675643986958,14196.1702297393,0.0,1.0
2020-08-21,5.21,5.38,5.15,5.37,10580,4.97615827767495,5.13852812550696,4.91885127255777,5.12897695798743,11077.1798090303,0.0,1.0
2020-08-24,5.27,5.3299,5.21,5.21,9133,5.03346528279213,5.09067677623411,4.97615827767495,4.97615827767495,9562.18177654762,0.0,1.0
2020-08-25,5.26,5.55,5.24,5.275,32028,5.0239141152726,5.30089797333896,5.00481178023354,5.03824086655189,33533.0732441987,0.0,1.0
2020-08-26,5.4,5.525,5.385,5.525,16143,5.15763046054601,5.27702005454014,5.14330370926672,5.27702005454014,16901.5986443456,0.0,1.0
2020-08-27,5.79,5.8112,5.41,5.41,50026,5.53012599380767,5.55037446894907,5.16718162806554,5.16718162806554,52376.8428285964,0.0,1.0
2020-08-28,6.14,6.2378,5.8001,5.85,75588,5.86441685699121,5.95782727533221,5.5397726730024,5.58743299892485,79140.0630817564,0.0,1.0
2020-08-31,6.06,6.23,6.06,6.13,15293,5.78800751683497,5.95037736466698,5.78800751683497,5.85486568947168,16011.6550869093,0.0,1.0
2020-09-01,5.9305,6.23,5.9005,6.083,5274,5.66431989745706,5.95037736466698,5.63566639489847,5.80997520212989,5521.83802578695,0.0,1.0
2020-09-02,6.46,6.5,5.75,5.75,29577,6.17005421761616,6.20825888769428,5.49192132372955,5.49192132372955,30966.8948215207,0.0,1.0
2020-09-03,6.02,6.3,5.97,6.07,19071,5.74980284675685,6.01723553730368,5.7020470091592,5.7975586843545,19967.1924516084,0.0,1.0
2020-09-04,6.15,6.4799,6.03,6.2,14325,5.87396802451074,6.18906104098002,5.75935401427638,5.92172386210839,14998.1664238525,0.0,1.0
2020-09-08,6.08,6.28,6.08,6.2,10970,5.80710985187403,5.99813320226462,5.80710985187403,5.92172386210839,11485.5068530305,0.0,1.0
2020-09-09,6.2,6.23,6.06,6.2,5186,5.92172386210839,5.95037736466698,5.78800751683497,5.92172386210839,5429.70269278177,0.0,1.0
2020-09-10,6.15,6.29,6.06,6.29,8954,5.87396802451074,6.00768436978415,5.78800751683497,6.00768436978415,9374.77013327574,0.0,1.0
2020-09-11,6.24,6.32,5.98,6.32,6302,5.95992853218651,6.03633787234274,5.71159817667873,6.03633787234274,6598.14623407457,0.0,1.0
2020-09-14,6.23,6.25,6.088,6.25,10883,5.95037736466698,5.96947969970604,5.81475078588965,5.96947969970604,11394.4185124458,0.0,1.0
2020-09-15,6.15,6.25,6.15,6.25,7625,5.87396802451074,5.96947969970604,5.87396802451074,5.96947969970604,7983.31720641362,0.0,1.0
2020-09-16,5.83,6.25,5.83,6.15,14340,5.56833066388579,5.96947969970604,5.56833066388579,5.87396802451074,15013.8713101602,0.0,1.0
2020-09-17,5.89,5.9981,5.66,5.75,20037,5.62563766900297,5.72888578988908,5.40596081605379,5.49192132372955,20978.5871298242,0.0,1.0
2020-09-18,6.04,6.25,5.98,5.98,61858,5.76890518179591,5.96947969970604,5.71159817667873,5.71159817667873,64764.8571481094,0.0,1.0
2020-09-21,5.88,6.165,5.72,6.165,17332,5.61608650148344,5.88829477579003,5.46326782117096,5.88829477579003,18146.4726323358,0.0,1.0
2020-09-22,5.96,5.96,5.81,5.82,4122,5.69249584163967,5.69249584163967,5.54922832884673,5.55877949636626,4315.70275735567,0.0,1.0
2020-09-23,5.85,5.9,5.8301,5.9,7255,5.58743299892485,5.6351888365225,5.56842617556098,5.6351888365225,7595.93001082371,0.0,1.0
2020-09-24,5.73,5.785,5.72,5.78,9685,5.47281898869049,5.52535041004791,5.46326782117096,5.52057482628814,10140.1215926709,0.0,1.0
2020-09-25,5.89,5.9,5.75,5.75,4957,5.62563766900297,5.6351888365225,5.49192132372955,5.49192132372955,5189.94142848424,0.0,1.0
2020-09-28,5.81,6.085,5.68,5.87,19998,5.54922832884673,5.8118854356338,5.42506315109284,5.60653533396391,20937.7544254242,0.0,1.0
2020-09-29,5.92,6.0,5.9125,5.9125,4265,5.65429117156156,5.73070051171779,5.64712779592191,5.64712779592191,4465.42267348906,0.0,1.0
2020-09-30,5.8,5.91,5.8,5.8,4024,5.5396771613272,5.64474000404203,5.5396771613272,5.5396771613272,4213.09750014537,0.0,1.0
2020-10-01,5.8,6.0,5.8,5.85,8416,5.5396771613272,5.73070051171779,5.5396771613272,5.58743299892485,8811.48821103961,0.0,1.0
2020-10-02,5.74,5.95,5.74,5.88,6927,5.48237015621002,5.68294467412015,5.48237015621002,5.61608650148344,7252.51649689537,0.0,1.0
2020-10-05,5.75,5.85,5.71,5.85,7888,5.49192132372955,5.58743299892485,5.45371665365143,5.58743299892485,8258.67621300861,0.0,1.0
2020-10-06,5.7,5.91,5.7,5.71,7194,5.4441654861319,5.64474000404203,5.4441654861319,5.45371665365143,7532.06347317241,0.0,1.0
2020-10-07,5.81,5.97,5.81,5.85,6239,5.54922832884673,5.7020470091592,5.54922832884673,5.58743299892485,6532.18571158224,0.0,1.0
2020-10-08,5.9,5.95,5.86,5.95,2826,5.65429117156156,5.70220889335445,5.61595699412724,5.70220889335445,2948.80463246382,0.02,1.0
2020-10-09,5.95,5.96,5.9,5.9,1956,5.70220889335445,5.71179243771303,5.65429117156156,5.65429117156156,2040.99853542082,0.0,1.0
2020-10-12,5.8,5.975,5.8,5.91,19630,5.55845572797577,5.7261677542509,5.55845572797577,5.66387471592013,20483.0272240852,0.0,1.0
2020-10-13,5.97,6.05,5.95,5.95,5112,5.72137598207161,5.79804433694024,5.70220889335445,5.70220889335445,5334.1434115906,0.0,1.0
2020-10-14,5.9726,5.9726,5.943,5.96,1380,5.72386770360484,5.72386770360484,5.69550041230344,5.71179243771303,1439.96829186131,0.0,1.0
2020-10-15,5.95,5.99,5.9,5.99,5268,5.70220889335445,5.74054307078877,5.65429117156156,5.74054307078877,5496.92243588797,0.0,1.0
2020-10-16,6.01,6.04,5.94,5.99,5049,5.75971015950592,5.78846079258166,5.69262534899587,5.74054307078877,5268.40572870129,0.0,1.0
2020-10-19,5.98,6.0,5.86,6.0,6102,5.73095952643019,5.75012661514734,5.61595699412724,5.75012661514734,6367.1641427085,0.0,1.0
2020-10-20,5.85,5.98,5.81,5.98,5178,5.60637344976866,5.73095952643019,5.56803927233435,5.73095952643019,5403.0114603318,0.0,1.0
2020-10-21,5.9,5.93,5.8,5.8405,5396,5.65429117156156,5.68304180463729,5.55845572797577,5.59726908262801,5630.48471223452,0.0,1.0
2020-10-22,5.8,5.86,5.8,5.86,4378,5.55845572797577,5.61595699412724,5.55845572797577,5.61595699412724,4568.24723316582,0.0,1.0
2020-10-23,5.89,5.91,5.85,5.8803,2544,5.64470762720298,5.66387471592013,5.60637344976866,5.63541158917516,2654.55024238781,0.0,1.0
2020-10-26,5.76,5.86,5.75,5.8009,7850,5.52012155054145,5.61595699412724,5.51053800618287,5.55931824696804,8191.12397906617,0.0,1.0
2020-10-27,5.75,5.8373,5.75,5.8373,2347,5.51053800618287,5.59420234843327,5.51053800618287,5.59420234843327,2448.98955144819,0.0,1.0
2020-10-28,5.68,5.75,5.62,5.75,6345,5.44345319567282,5.51053800618287,5.38595192952135,5.51053800618287,6620.72377671017,0.0,1.0
2020-10-29,5.665,5.769,5.65,5.769,3031,5.42907787913495,5.52874674046417,5.41470256259708,5.52874674046417,3162.7129656751,0.0,1.0
2020-10-30,5.6,5.678,5.6,5.678,6856,5.36678484080419,5.4415364868011,5.36678484080419,5.4415364868011,7153.92942681244,0.0,1.0
2020-11-02,5.606,5.79,5.55,5.6002,11546,5.37253496741934,5.54887218361719,5.31886711901129,5.36697651169136,12047.734708573,0.0,1.0
2020-11-03,5.58,5.665,5.58,5.656,4662,5.34761775208703,5.42907787913495,5.34761775208703,5.42045268921223,4864.58853380974,0.0,1.0
2020-11-04,5.5644,5.69,5.55,5.55,6062,5.33266742288765,5.4530367400314,5.31886711901129,5.31886711901129,6325.4259313502,0.0,1.0
2020-11-05,5.66,5.66,5.55,5.56,6291,5.42428610695566,5.42428610695566,5.31886711901129,5.32845066336987,6564.37719137647,0.0,1.0
2020-11-06,5.71,5.74,5.645,5.695,3719,5.47220382874856,5.50095446182429,5.40991079041779,5.45782851221069,3880.61020103784,0.0,1.0
2020-11-09,5.8,5.98,5.74,5.98,12233,5.55845572797577,5.73095952643019,5.50095446182429,5.73095952643019,12764.5884886518,0.0,1.0
2020-11-10,5.7,5.81,5.7,5.7753,4389,5.46262028438998,5.56803927233435,5.46262028438998,5.53478437341008,4579.72524128935,0.0,1.0
2020-11-11,5.78,5.9,5.7,5.7,2981,5.53928863925861,5.65429117156156,5.46262028438998,5.46262028438998,3110.54020147723,0.0,1.0
2020-11-12,5.712,5.75,5.71,5.75,1236,5.47412053762027,5.51053800618287,5.47220382874856,5.51053800618287,1289.71073097144,0.0,1.0
2020-11-13,5.79,5.81,5.56,5.81,2071,5.54887218361719,5.56803927233435,5.32845066336987,5.56803927233435,2160.99589307593,0.0,1.0
2020-11-16,5.7,5.8981,5.7,5.8981,4968,5.46262028438998,5.65247029813343,5.46262028438998,5.65247029813343,5183.88585070073,0.0,1.0
2020-11-17,5.8,5.885,5.77,5.8,28937,5.55845572797577,5.63991585502369,5.52970509490003,5.55845572797577,30194.4655518774,0.0,1.0
2020-11-18,5.93,5.95,5.785,5.95,17124,5.68304180463729,5.70220889335445,5.5440804114379,5.70220889335445,17868.1282824878,0.0,1.0
2020-11-19,6.03,6.0999,5.91,5.97,30661,5.77887724822308,5.84586622328955,5.66387471592013,5.72137598207161,31993.3824614201,0.0,1.0
2020-11-20,6.0411,6.19,6.04,6.19,10800,5.7895149824611,5.93221395796034,5.78846079258166,5.93221395796034,11269.3170667407,0.0,1.0
2020-11-23,6.09,6.231,6.06,6.231,19466,5.83637851437455,5.97150648983052,5.80762788129882,5.97150648983052,20311.9005575162,0.0,1.0
2020-11-24,6.21,6.24,6.07,6.0774,10819,5.9513810466775,5.98013167975324,5.8172114256574,5.82430324848275,11289.1427171359,0.0,1.0
2020-11-25,6.19,6.27,6.17,6.19,16985,5.93221395796034,6.00888231282898,5.91304686924319,5.93221395796034,17723.0879980177,0.0,1.0
2020-11-27,6.24,6.2926,6.18,6.2,6246,5.98013167975324,6.03054112307936,5.92263041360176,5.94179750231892,6517.42170359838,0.0,1.0
2020-11-30,6.21,6.35,6.17,6.2,15791,5.9513810466775,6.08555066769761,5.91304686924319,5.94179750231892,16477.2023889725,0.0,1.0
2020-12-01,6.39,6.4599,6.21,6.237,17465,6.12388484513192,6.19087382019839,5.9513810466775,5.97725661644566,18223.9465343173,0.0,1.0
2020-12-02,6.49,6.52,6.3626,6.4,17746,6.21972028871771,6.24847092179345,6.09762593358942,6.1334683894905,18517.1574691093,0.0,1.0
2020-12-03,7.1,7.1799,6.55,6.55,77616,6.80431649459102,6.88088901401607,6.27722155486918,6.27722155486918,80988.8253196433,0.0,1.0
2020-12-04,7.1707,7.3038,7.01,7.05,28809,6.87207215320618,6.99962912861886,6.71806459536381,6.75639877279813,30060.9032755309,0.0,1.0
2020-12-07,7.15,7.19,7.01,7.15,14464,6.85223421638392,6.89056839381823,6.71806459536381,6.85223421638392,15092.5372271609,0.0,1.0
2020-12-08,7.01,7.18,7.01,7.15,12865,6.71806459536381,6.88098484945966,6.71806459536381,6.85223421638392,13424.0522281129,0.0,1.0
2020-12-09,7.08,7.14,7.06,7.085,27034,6.78514940587387,6.84265067202534,6.76598231715671,6.78994117805316,28208.7701465063,0.0,1.0
2020-12-10,7.05,7.14,7.02,7.03,18101,6.75639877279813,6.84265067202534,6.72764813972239,6.73723168408097,18887.5840949142,0.0,1.0
2020-12-11,6.94,7.13,6.74,7.05,11910,6.65097978485376,6.83306712766676,6.45930889768218,6.75639877279813,12427.5524319335,0.0,1.0
2020-12-14,6.81,7.08,6.8,6.9,15738,6.52639370819224,6.78514940587387,6.51681016383366,6.61264560741945,16421.8992589227,0.0,1.0
2020-12-15,7.01,7.11,6.5538,7.08,27084,6.71806459536381,6.8139000389496,6.28086330172544,6.78514940587387,28260.9429107042,0.0,1.0
2020-12-16,6.81,7.09,6.8,6.8,9014,6.52639370819224,6.79473295023245,6.51681016383366,6.51681016383366,9405.70592959266,0.0,1.0
2020-12-17,7.045,7.14,6.909,6.9682,9103,6.75160700061884,6.84265067202534,6.62127079734217,6.67800537994496,9498.57344986488,0.0,1.0
2020-12-18,6.76,7.12,6.76,7.12,15594,6.47847598639934,6.82348358330818,6.47847598639934,6.82348358330818,16271.6416980329,0.0,1.0
2020-12-21,6.93,7.08,6.7,6.7,7843,6.64139624049518,6.78514940587387,6.42097472024787,6.42097472024787,8183.81979207847,0.0,1.0
2020-12-22,6.9,7.02,6.895,6.96,10518,6.61264560741945,6.72764813972239,6.60785383524016,6.67014687357092,10975.0626766647,0.0,1.0
2020-12-23,6.9,7.02,6.86,6.91,12376,6.61264560741945,6.72764813972239,6.57431142998513,6.62222915177803,12913.8025942577,0.0,1.0
2020-12-24,6.8,7.0,6.8,6.86,5548,6.51681016383366,6.70848105100524,6.51681016383366,6.57431142998513,5789.08991539606,0.0,1.0
2020-12-28,6.91,6.965,6.82,6.9,17123,6.62222915177803,6.67493864575021,6.53597725255082,6.61264560741945,17867.0848272038,0.0,1.0
2020-12-29,6.84,6.93,6.84,6.87,3682,6.55514434126797,6.64139624049518,6.55514434126797,6.58389497434371,3842.00235553142,0.0,1.0
2020-12-30,6.8427,6.98,6.84,6.895,17040,6.55773189824479,6.68931396228808,6.55514434126797,6.60785383524016,17780.4780386353,0.0,1.0
2020-12-31,6.86,6.95,6.83,6.95,4648,6.57431142998513,6.66056332921234,6.54556079690939,6.66056332921234,4849.98015983434,0.0,1.0
2021-01-04,6.75,6.9765,6.75,6.93,12704,6.46889244204076,6.68595972176257,6.46889244204076,6.64139624049518,13256.0559273958,0.0,1.0
2021-01-05,6.9199,6.9199,6.8101,6.8618,10680,6.63171686069302,6.63171686069302,6.52648954363582,6.57603646796967,11144.1024326658,0.0,1.0
2021-01-06,7.05,7.3,6.8707,6.9,59849,6.75639877279813,6.9959873817626,6.58456582244881,6.61264560741945,62449.7552895709,0.0,1.0
2021-01-07,7.16,7.19,7.03,7.03,15284,6.88098484945966,6.90981579156633,6.7560507669974,6.7560507669974,15903.7466865798,0.02,1.0
2021-01-08,7.17,7.19,7.15,7.19,22239,6.89059516349521,6.90981579156633,6.8713745354241,6.90981579156633,23140.7630569778,0.0,1.0
2021-01-11,7.17,7.175,7.05,7.17,14073,6.89059516349521,6.89540032051299,6.77527139506852,6.89059516349521,14643.6421826903,0.0,1.0
2021-01-12,7.19,7.31,7.18,7.18,28344,6.90981579156633,7.02513955999303,6.90020547753077,6.90020547753077,29493.3130125896,0.0,1.0
2021-01-13,6.83,7.31,6.83,7.289,25132,6.56384448628624,7.02513955999303,6.56384448628624,7.00495790051836,26151.0705134208,0.0,1.0
2021-01-14,7.29,7.305,6.8501,6.8501,25355,7.00591893192191,7.02033440297525,6.58316121749771,6.58316121749771,26383.1128787118,0.0,1.0
2021-01-15,7.2912,7.421,7.2,7.2601,26478,7.00707216960618,7.13181404578773,6.91942610560189,6.97718409295559,27551.6490949529,0.0,1.0
2021-01-19,7.36,7.42,6.7,6.7,15395,7.07319113017082,7.13085301438417,6.43891040382398,6.43891040382398,16019.2475948637,0.0,1.0
2021-01-20,7.17,7.38,7.15,7.38,16960,6.89059516349521,7.09241175824194,6.8713745354241,7.09241175824194,17647.7063467936,0.0,1.0
2021-01-21,7.11,7.22,7.06,7.08,4472,6.83293327928186,6.938646733673,6.78488170910407,6.80410233717519,4653.33389049889,0.0,1.0
2021-01-22,7.03,7.24,7.02,7.24,1241,6.7560507669974,6.95786736174412,6.74644045296184,6.95786736174412,1291.32096558791,0.0,1.0
2021-01-25,7.12,7.1926,7.1,7.11,7294,6.84254359331742,6.91231447321558,6.82332296524631,6.83293327928186,7589.7623875892,0.0,1.0
2021-01-26,7.37,7.39,7.05,7.08,29995,7.08280144420638,7.10202207227749,6.77527139506852,6.80410233717519,31211.2589547214,0.0,1.0
2021-01-27,7.04,7.39,7.04,7.39,10289,6.76566108103296,7.10202207227749,6.76566108103296,7.10202207227749,10706.2058138066,0.0,1.0
2021-01-28,7.18,7.2199,7.015,7.03,9004,6.90020547753077,6.93855063053265,6.74163529594406,6.7560507669974,9369.10070439445,0.0,1.0
2021-01-29,7.16,7.18,6.95,7.18,9635,6.88098484945966,6.90020547753077,6.67916825471293,6.90020547753077,10025.6869487828,0.0,1.0
2021-02-01,7.06,7.13,7.0381,7.06,7236,6.78488170910407,6.85215390735298,6.7638351213662,6.78488170910407,7529.41056163908,0.0,1.0
2021-02-02,7.22,7.39,7.06,7.06,9119,6.938646733673,7.10202207227749,6.78488170910407,6.78488170910407,9488.76380757142,0.0,1.0
2021-02-03,7.4007,7.4007,7.0,7.19,15202,7.11230510829554,7.11230510829554,6.72721982489073,6.90981579156633,15818.421691271,0.0,1.0
2021-02-04,7.28,7.38,7.28,7.38,14059,6.99630861788635,7.09241175824194,6.99630861788635,7.09241175824194,14629.0745005644,0.0,1.0
2021-02-05,7.24,7.38,7.24,7.35,27269,6.95786736174412,7.09241175824194,6.95786736174412,7.06358081613526,28374.7231350658,0.0,1.0
2021-02-08,7.32,7.36,7.275,7.275,7998,7.03474987402859,7.07319113017082,6.99150346086858,6.99150346086858,8322.30868877685,0.0,1.0
2021-02-09,7.34,7.43,6.81,7.28,30334,7.0539705020997,7.14046332841973,6.54462385821512,6.99630861788635,31564.0049719126,0.0,1.0
2021-02-10,7.28,7.39,7.15,7.34,21001,6.99630861788635,7.10202207227749,6.8713745354241,7.0539705020997,21852.5637375597,0.0,1.0
2021-02-11,7.35,7.4,7.243,7.25,24222,7.06358081613526,7.11163238631305,6.96075045595479,6.96747767577968,25204.1711752379,0.0,1.0
2021-02-12,7.435,7.52,7.2922,7.2922,24447,7.14526848543751,7.22695615473975,7.00803320100974,7.00803320100974,25438.2946379755,0.0,1.0
2021-02-16,7.72,7.72,7.39,7.51,35610,7.41916243545091,7.41916243545091,7.10202207227749,7.21734584070419,37053.940035927,0.0,1.0
2021-02-17,7.54,7.77,7.5,7.77,4498,7.24617678281087,7.4672140056287,7.20773552666863,7.4672140056287,4680.38815730411,0.0,1.0
2021-02-18,7.25,7.69,7.07,7.5401,31717,6.96747767577968,7.39033149334424,6.79449202313963,7.24627288595122,33003.083856206,0.0,1.0
2021-02-19,7.38,7.42,7.2583,7.29,6801,7.09241175824194,7.13085301438417,6.97545423642919,7.00591893192191,7076.77186701317,0.0,1.0
2021-02-22,7.41,7.53,7.3,7.53,24176,7.12124270034861,7.23656646877531,7.01552924595747,7.23656646877531,25156.3059339671,0.0,1.0
2021-02-23,8.9,9.9,7.7635,8.35,431598,8.55317949164678,9.5142108952026,7.46096730150559,8.02461221969108,449098.747869306,0.0,1.0
2021-02-24,8.74,9.25,8.6102,8.9,49863,8.39941446707785,8.88954048289131,8.2746725908963,8.55317949164678,51884.8809888072,0.0,1.0
2021-02-25,8.77,8.9,8.37,8.37,26045,8.42824540918452,8.55317949164678,8.04383284776219,8.04383284776219,27101.0914977736,0.0,1.0
2021-02-26,8.37,8.92,8.36,8.92,12169,8.04383284776219,8.5724001197179,8.03422253372664,8.5724001197179,12662.4374135691,0.0,1.0
2021-03-01,9.09,9.2,8.37,8.37,40055,8.73577545832238,8.84148891271352,8.04383284776219,8.04383284776219,41679.1791108974,0.0,1.0
2021-03-02,8.73,9.1,8.5,8.92,14946,8.38980415304229,8.74538577235794,8.16876693022445,8.5724001197179,15552.0412181119,0.0,1.0
2021-03-03,8.64,8.9899,8.55,8.72,50790,8.30331132672227,8.63957621482645,8.21681850040224,8.38019383900673,52849.4696552859,0.0,1.0
2021-03-04,8.25,8.7674,8.25,8.6,18823,7.9285090793355,8.42574672753528,7.9285090793355,8.26487007058003,19586.2486182604,0.0,1.0
2021-03-05,8.39,8.57,8.12,8.4,15922,8.06305347583331,8.23603912847336,7.80357499687324,8.07266378986887,16567.6167720311,0.0,1.0
2021-03-08,8.5,8.7,8.32,8.32,14329,8.16876693022445,8.36097321093562,7.99578127758441,7.99578127758441,14910.0226558494,0.0,1.0
2021-03-09,8.42,8.5306,8.41,8.44,12630,8.09188441793999,8.19817449117326,8.08227410390443,8.1111050460111,13142.1303750002,0.0,1.0
2021-03-10,8.39,8.68,8.35,8.39,20712,8.06305347583331,8.3417525828645,8.02461221969108,8.06305347583331,21551.8451565324,0.0,1.0
2021-03-11,8.53,8.7,8.33,8.33,16066,8.19759787233113,8.36097321093562,8.00539159161996,8.00539159161996,16717.4557881832,0.0,1.0
2021-03-12,8.66,8.69,8.13,8.595,96401,8.32253195479338,8.35136289690006,7.8131853109088,8.26006491356226,100309.937472715,0.0,1.0
2021-03-15,8.33,8.75,8.28,8.7,104548,8.00539159161996,8.40902478111341,7.95734002144217,8.36097321093562,108787.287921261,0.0,1.0
2021-03-16,8.23,8.4798,8.0,8.41,63922,7.90928845126438,8.14935409587262,7.68825122844654,8.08227410390443,66513.9554893716,0.0,1.0
2021-03-17,8.23,8.4,7.75,8.16,48372,7.90928845126438,8.07266378986887,7.44799337755759,7.84201625301547,50333.4228423999,0.0,1.0
2021-03-18,7.84,8.4862,7.82,8.2208,24406,7.53448620387761,8.15550469685538,7.5152655758065,7.90044696235167,25395.6321403211,0.0,1.0
2021-03-19,8.23,8.3,7.85,7.928,24943,7.90928845126438,7.97656064951329,7.54409651791317,7.61905696739052,25954.4068047213,0.0,1.0
2021-03-22,8.34,8.44,8.24,8.31,18415,8.01500190565552,8.1111050460111,7.91889876529994,7.98617096354885,19161.704739163,0.0,1.0
2021-03-23,8.0,8.39,7.95,8.39,16003,7.68825122844654,8.06305347583331,7.64019965826875,8.06305347583331,16651.9012186167,0.0,1.0
2021-03-24,8.14,8.2,7.92,7.92,13814,7.82279562494436,7.88045750915771,7.61136871616208,7.61136871616208,14374.1400633613,0.0,1.0
2021-03-25,8.04,8.12,7.91,8.01,8509,7.72669248458878,7.80357499687324,7.60175840212652,7.6978615424821,8854.02908637187,0.0,1.0
2021-03-26,8.15,8.24,8.0,8.0,26729,7.83240593897992,7.91889876529994,7.68825122844654,7.68825122844654,27812.8268244957,0.0,1.0
2021-03-29,7.99,8.225,7.99,8.01,25202,7.67864091441098,7.9044832942466,7.67864091441098,7.6978615424821,26223.9089240503,0.0,1.0
2021-03-30,8.3,8.36,7.9,7.97,18992,7.97656064951329,8.03422253372664,7.59214808809096,7.65942028633987,19762.1013524944,0.0,1.0
2021-03-31,8.09,8.64,8.07,8.31,28165,7.77474405476657,8.30331132672227,7.75552342669545,7.98617096354885,29307.0547911228,0.0,1.0
2021-04-01,8.16,8.2,8.15,8.1548,4192,7.84201625301547,7.88045750915771,7.83240593897992,7.83701888971698,4361.98024798107,0.0,1.0
2021-04-05,8.445,8.518,8.1861,8.3,32849,8.11591020302888,8.18606549548846,7.86709917264828,7.97656064951329,34180.9850109566,0.0,1.0
2021-04-06,8.3793,8.5,8.27,8.49,14199,8.05277043981527,8.16876693022445,7.94772970740661,8.15915661618889,14774.7513218233,0.0,1.0
2021-04-07,8.38,8.47,8.3201,8.4417,19153,8.05344316179776,8.13993598811778,7.99587738072476,8.11273879939715,19929.6296969421,0.0,1.0
2021-04-08,8.31,8.385,8.31,8.38,6509,7.98617096354885,8.05824831881553,7.98617096354885,8.05344316179776,6772.93163981602,0.0,1.0
2021-04-09,8.44,8.46,8.3,8.42,8001,8.1111050460111,8.13032567408222,7.97656064951329,8.09188441793999,8325.43033494669,0.0,1.0
2021-04-12,8.29,8.4649,8.29,8.4649,19178,7.96695033547773,8.13503472795964,7.96695033547773,8.13503472795964,19955.6434150241,0.0,1.0
2021-04-13,8.14,8.29,8.08,8.29,12764,7.82279562494436,7.96695033547773,7.76513374073101,7.96695033547773,13281.5639039195,0.0,1.0
2021-04-14,8.17,8.2899,8.08,8.08,11808,7.85162656705103,7.96685423233737,7.76513374073101,7.76513374073101,12286.7993244658,0.0,1.0
2021-04-15,8.1,8.3123,8.08,8.1514,11260,7.78435436880212,7.98838133577703,7.76513374073101,7.83375138294489,11716.5786241095,0.0,1.0
2021-04-16,8.25,8.25,8.11,8.22,2349,7.9285090793355,7.9285090793355,7.79396468283768,7.89967813722882,2444.24895097985,0.0,1.0
2021-04-19,8.09,8.17,7.98,7.98,11883,7.77474405476657,7.85162656705103,7.66903060037543,7.66903060037543,12364.8404787116,0.0,1.0
2021-04-20,7.94,8.08,7.92,8.028,21087,7.63058934423319,7.76513374073101,7.61136871616208,7.71516010774611,21942.0509277617,0.0,1.0
2021-04-21,8.01,8.3485,8.0,8.1,14600,7.6978615424821,8.02317067258575,7.68825122844654,7.78435436880212,15192.0113598577,0.0,1.0
2021-04-22,8.08,8.1,7.93,8.0,14876,7.78435436880213,7.8036225726853,7.63984283967832,7.70728155326943,15440.9825536368,0.02,1.0
2021-04-23,8.26,8.49,7.99,7.99,23681,7.95776820375069,8.17935254840718,7.69764745132784,7.69764745132784,24580.391762078,0.0,1.0
2021-04-26,8.44,8.49,8.34,8.38,7913,8.13118203869925,8.17935254840718,8.03484101928338,8.07337742704973,8213.53152372465,0.0,1.0
2021-04-27,8.44,8.5,8.38,8.4401,31276,8.13118203869925,8.18898665034877,8.07337742704973,8.13127837971866,32463.8458152423,0.0,1.0
2021-04-28,8.47,8.6,8.429,8.429,62509,8.16008434452401,8.28532766976464,8.1205845265635,8.1205845265635,64883.0585133963,0.0,1.0
2021-04-29,8.44,8.54,8.17,8.5056,9176,8.13118203869925,8.22752305811512,7.87106128627641,8.19438174743606,9524.49959076171,0.0,1.0
2021-04-30,8.16,8.46,8.01,8.41,17411,7.86142718433482,8.15045024258242,7.71691565521102,8.10227973287449,18072.2605029155,0.0,1.0
2021-05-03,10.15,10.2,8.3,8.44,607685,9.77861347071059,9.82678398041852,7.99630461151703,8.13118203869925,630764.55250785,0.0,1.0
2021-05-04,10.42,10.48,9.4,9.98,174380,10.0387342231334,10.096538834783,9.05605582509158,9.61483373770361,181002.859485291,0.0,1.0
2021-05-05,10.2,10.24,9.58,9.58,54300,9.82678398041852,9.86532038818487,9.22946966004014,9.22946966004014,56362.285067389,0.0,1.0
2021-05-06,10.2,10.33,9.9101,10.33,17579,9.82678398041852,9.95202730565915,9.54749136513192,9.95202730565915,18246.6410534002,0.0,1.0
2021-05-07,10.22,10.25,9.9826,10.1607,17975,9.8460521843017,9.87495449012646,9.61733860420843,9.78892195978809,18657.6809223999,0.0,1.0
2021-05-10,10.2,10.25,10.0,10.25,12426,9.82678398041852,9.87495449012646,9.63410194158679,9.87495449012646,12897.9328590677,0.0,1.0
2021-05-11,10.05,10.24,9.72,10.0,37524,9.68227245129472,9.86532038818487,9.36434708722236,9.63410194158679,38949.1415261271,0.0,1.0
2021-05-12,10.44,10.49,10.03,10.172,27437,10.0580024270166,10.1061729367245,9.66300424741155,9.79980849498208,28479.0426407726,0.0,1.0
2021-05-13,10.03,10.49,9.86,10.39,17553,9.66300424741155,10.1061729367245,9.49922451440457,10.0098319173087,18219.6535872537,0.0,1.0
2021-05-14,10.24,10.4,10.0,10.2,34606,9.86532038818487,10.0194660192503,9.63410194158679,9.82678398041852,35920.317440922,0.0,1.0
2021-05-17,10.4,10.4776,10.24,10.32,8325,10.0194660192503,10.094226650317,9.86532038818487,9.94239320371757,8641.1790641991,0.0,1.0
2021-05-18,10.5,10.77,10.26,10.44,65274,10.1158070386661,10.375927791089,9.88458859206805,10.0580024270166,67753.0717401244,0.0,1.0
2021-05-19,10.4855,10.6,10.03,10.27,89556,10.1018375908508,10.212148058082,9.66300424741155,9.89422269400963,92957.2891619724,0.0,1.0
2021-05-20,10.8,10.885,10.26,10.49,38414,10.4048300969137,10.4867199634172,9.88458859206805,10.1061729367245,39872.9432519095,0.0,1.0
2021-05-21,10.9,10.9,10.63,10.87,27468,10.5011711163296,10.5011711163296,10.2410503639068,10.4722688105048,28511.2200042549,0.0,1.0
2021-05-24,10.815,10.95,10.66,10.82,26022,10.4192812498261,10.5493416260375,10.2699526697315,10.4240983007969,27010.3016947255,0.0,1.0
2021-05-25,13.45,14.9,12.51,13.0,719405,12.9578671114342,14.3548118929643,12.0522615289251,12.5243325240628,746727.618580203,0.0,1.0
2021-05-26,13.27,14.25,12.9,13.45,388688,12.7844532764857,13.7285952667612,12.427991504647,12.9578671114342,403450.163135787,0.0,1.0
2021-05-27,13.14,13.48,12.6,13.34,130796,12.659209951245,12.986769417259,12.1389684463994,12.8518919900768,135763.562388107,0.0,1.0
2021-05-28,13.25,13.6,12.96,13.15,103867,12.7651850726025,13.102378640558,12.4857961162965,12.6688440531866,107811.813316657,0.0,1.0
2021-06-01,13.94,13.95,13.31,13.4,111321,13.429938106572,13.4395722085136,12.822989684252,12.9096966017263,115548.91226495,0.0,1.0
2021-06-02,13.55,14.06,13.19,14.06,129308,13.0542081308501,13.545547329871,12.707380460953,13.545547329871,134219.048940956,0.0,1.0
2021-06-03,14.01,14.06,13.41,13.64,199022,13.4973768201631,13.545547329871,12.9193307036679,13.1409150483244,206580.74951532,0.0,1.0
2021-06-04,14.05,14.14,13.7682,14.0,94554,13.5359132279294,13.6226201454037,13.2644242352155,13.4877427182215,98145.1105388934,0.0,1.0
2021-06-07,13.8,14.3,13.78,13.99,87444,13.2950606793898,13.7767657764691,13.2757924755066,13.4781086162799,90765.0765273066,0.0,1.0
2021-06-08,13.75,14.06,13.6,14.06,46372,13.2468901696818,13.545547329871,13.102378640558,13.545547329871,48133.1838516569,0.0,1.0
2021-06-09,13.72,14.1322,13.69,13.75,35239,13.2179878638571,13.6151055458893,13.1890855580323,13.2468901696818,36577.3584436412,0.0,1.0
2021-06-10,13.83,13.89,13.6,13.79,39749,13.3239629852145,13.381767596864,13.102378640558,13.2854265774482,41258.6458405828,0.0,1.0
2021-06-11,13.45,13.7999,13.45,13.77,23176,12.9578671114342,13.2949643383704,12.9578671114342,13.266158373565,24056.2121311567,0.0,1.0
2021-06-14,13.21,13.629,13.21,13.45,33831,12.7266486648361,13.1303175361886,12.7266486648361,12.9578671114342,35115.8833538645,0.0,1.0
2021-06-15,13.9,13.9,13.15,13.2,68926,13.3914016988056,13.3914016988056,12.6688440531866,12.7170145628946,71543.7727542332,0.0,1.0
2021-06-16,14.09,14.18,13.71,14.0,121189,13.5744496356958,13.6611565531701,13.2083537619155,13.4877427182215,125791.693646994,0.0,1.0
2021-06-17,13.83,14.0699,13.55,14.0,47594,13.3239629852145,13.5550850907932,13.0542081308501,13.4877427182215,49401.5947605399,0.0,1.0
2021-06-18,13.85,13.99,13.29,13.6,55125,13.3432311890977,13.4781086162799,12.8037214803688,13.102378640558,57218.6181278051,0.0,1.0
2021-06-21,14.14,14.19,13.5839,13.7,121532,13.6226201454037,13.6707906551117,13.0868677364321,13.1987196599739,126147.720604234,0.0,1.0
2021-06-22,14.24,14.49,13.6257,14.09,111157,13.7189611648196,13.9598137133593,13.1271382825479,13.5744496356958,115378.683632334,0.0,1.0
2021-06-23,14.22,14.35,13.9,14.35,40855,13.6996929609364,13.824936286177,13.3914016988056,13.824936286177,42406.651131274,0.0,1.0
2021-06-24,15.33,15.55,14.12,14.21,368790,14.7690782764525,14.9810285191675,13.6033519415205,13.6900588589948,382796.447698019,0.0,1.0
2021-06-25,14.16,15.63,13.9,15.55,251089,13.6418883492869,15.0581013347002,13.3914016988056,14.9810285191675,260625.226432516,0.0,1.0
2021-06-28,13.72,14.335,13.61,14.12,102871,13.2179878638571,13.8104851332647,13.1120127424996,13.6033519415205,106777.985767355,0.0,1.0
2021-06-29,14.21,14.8335,13.75,13.75,61869,13.6900588589948,14.2907451150528,13.2468901696818,13.2468901696818,64218.7516544069,0.0,1.0
2021-06-30,13.4,14.135,12.85,13.87,150163,12.9096966017263,13.6178030944329,12.379820994939,13.3624993929809,155866.110728809,0.0,1.0
2021-07-01,13.72,13.96,13.4,13.48,42659,13.2179878638571,13.4492063104552,12.9096966017263,12.986769417259,44279.1660900505,0.0,1.0
2021-07-02,13.63,13.91,13.44,13.69,37203,13.1312809463828,13.4010358007472,12.9482330094926,13.1890855580323,38615.9501171652,0.0,1.0
2021-07-06,13.1,13.67,13.07,13.6,40180,12.6206735434787,13.1698173541491,12.5917712376539,13.102378640558,41706.0149909335,0.0,1.0
2021-07-07,13.0718,13.22,13.0,13.04,68392,12.5935053760034,12.7362827667777,12.5243325240628,12.5628689318292,70989.4917187637,0.0,1.0
2021-07-08,12.42,13.182,12.25,12.66,323964,11.9655546114508,12.6996731793997,11.8017748784438,12.1967730580489,336267.980102607,0.0,1.0
2021-07-09,12.8,13.12,12.36,12.38,127793,12.3316504852311,12.6399417473619,11.9077499998013,11.9270182036844,132646.510048192,0.0,1.0
2021-07-12,12.66,12.79,12.5501,12.78,71550,12.1967730580489,12.3220163832895,12.0908942777108,12.3123822813479,74267.4308760897,0.0,1.0
2021-07-13,12.91,12.92,12.59,12.89,99955,12.4376256065885,12.4472597085301,12.1293343444578,12.4183574027054,103751.237641084,0.0,1.0
2021-07-14,12.66,12.95,12.37,12.82,85620,12.1967730580489,12.4761620143549,11.9173841017429,12.3509186891143,88871.8019791866,0.0,1.0
2021-07-15,12.86,12.9,12.53,12.6499,53140,12.4087233007638,12.4473196407351,12.0903034960008,12.2059960250647,55072.5794617352,0.02,1.0
2021-07-16,12.45,12.74,12.4,12.6,27747,12.0131108160582,12.29293428085,11.9648653910942,12.1578470909505,28756.0945111926,0.0,1.0
2021-07-19,11.48,12.495,11.11,12.32,95659,11.0771495717549,12.0565316985259,10.7201334270207,11.8876727111516,99137.8976050084,0.0,1.0
2021-07-20,12.07,12.42,11.53,11.53,41811,11.6464455863312,11.9841635610798,11.125394996719,11.125394996719,43331.5698132219,0.0,1.0
2021-07-21,12.67,12.69,12.12,12.19,61926,12.2253906859002,12.2446888558859,11.6946910112953,11.762234606245,64178.1060547127,0.0,1.0
2021-07-22,12.16,12.64,12.08,12.64,16535,11.7332873512665,12.1964434309218,11.656094671324,12.1964434309218,17136.3398833232,0.0,1.0
2021-07-23,12.34,12.75,12.225,12.225,23558,11.9069708811373,12.3025833658428,11.7960064037198,11.7960064037198,24414.7502250575,0.0,1.0
2021-07-26,12.58,12.65,12.34,12.34,29934,12.1385489209649,12.2060925159146,11.9069708811373,11.9069708811373,31022.6306663075,0.0,1.0
2021-07-27,12.53,12.63,12.3401,12.58,14928,12.0903034960008,12.186794345929,11.9070673719872,12.1385489209649,15470.8969929391,0.0,1.0
2021-07-28,12.68,12.91,12.585,12.7005,18549,12.2350397708931,12.4569687257279,12.1433734634613,12.2548203951283,19223.5844267167,0.0,1.0
2021-07-29,12.95,13.15,12.6923,12.83,27623,12.4955650656991,12.6885467655555,12.2469081454342,12.3797760457853,28627.5849166639,0.0,1.0
2021-07-30,13.0,13.1959,12.99,12.99,13352,12.5438104906632,12.7328360656725,12.5341614056704,12.5341614056704,13837.5815011873,0.0,1.0
2021-08-02,12.85,13.2499,12.8,13.0,14686,12.399074215771,12.7849411246338,12.3508287908069,12.5438104906632,15220.0960100685,0.0,1.0
2021-08-03,12.99,13.08,12.8,12.92,10540,12.5341614056704,12.6210031706058,12.3508287908069,12.4666178107207,10923.3155349396,0.0,1.0
2021-08-04,12.72,12.98,12.71,12.82,14436,12.2736361108643,12.5245123206776,12.2639870258715,12.3701269607925,14961.0040856156,0.0,1.0
2021-08-05,13.15,13.177,12.805,12.805,13425,12.6885467655555,12.7145992950361,12.3556533333033,12.3556533333033,13913.2363431275,0.0,1.0
2021-08-06,13.19,13.25,12.9,13.2,13494,12.7271431055268,12.7850376154837,12.4473196407351,12.7367921905196,13984.7457142765,0.0,1.0
2021-08-09,13.01,13.49,13.0,13.19,12039,12.5534595756561,13.0166156553113,12.5438104906632,12.7271431055268,12476.8307139599,0.0,1.0
2021-08-10,13.99,14.0,13.02,13.02,60015,13.4990699049522,13.508718989945,12.5631086606489,12.5631086606489,62197.6073841936,0.0,1.0
2021-08-11,13.86,13.97,13.03,13.88,15491,13.3736318000456,13.4797717349666,12.5727577456417,13.3929299700312,16054.3720068073,0.0,1.0
2021-08-12,13.9,13.97,13.75,13.76,33933,13.4122281400168,13.4797717349666,13.2674918651246,13.2771409501174,35167.0650898583,0.0,1.0
2021-08-13,13.49,14.0,13.49,13.74,33080,13.0166156553113,13.508718989945,13.0166156553113,13.2578427801318,34283.0434436245,0.0,1.0
2021-08-16,13.2481,13.39,13.01,13.38,29484,12.783204289335,12.9201248053831,12.5534595756561,12.9104757203903,30556.2652022922,0.0,1.0
2021-08-17,13.39,13.6103,13.1195,13.45,84479,12.9201248053831,13.1326941477749,12.6591170563274,12.97801931534,87551.3067434691,0.0,1.0
2021-08-18,13.36,13.84,13.2,13.36,20725,12.8911775504047,13.3543336300599,12.7367921905196,12.8911775504047,21478.7205371559,0.0,1.0
2021-08-19,13.3,13.565,13.15,13.34,38038,12.8332830404478,13.0889837927574,12.6885467655555,12.871879380419,39421.3544893768,0.0,1.0
2021-08-20,13.3,13.56,13.0,13.19,56243,12.8332830404478,13.084159250261,12.5438104906632,12.7271431055268,58288.4284280462,0.0,1.0
2021-08-23,14.04,14.36,13.49,13.49,121268,13.5473153299163,13.8560860496865,13.0166156553113,13.0166156553113,125678.237978278,0.0,1.0
2021-08-24,13.64,14.05,13.4709,13.91,147066,13.1613519302036,13.5569644149091,12.998185902975,13.4218772250097,152414.451846435,0.0,1.0
2021-08-25,13.33,13.6385,13.03,13.62,102820,12.8622302954262,13.1599045674547,12.5727577456417,13.1420537602179,106559.326689041,0.0,1.0
2021-08-26,12.3,13.39,12.15,13.39,176919,11.868374541166,12.9201248053831,11.7236382662737,12.9201248053831,183353.13672922,0.0,1.0
2021-08-27,12.84,13.0,12.3,12.3,147495,12.3894251307781,12.5438104906632,11.868374541166,11.868374541166,152859.053588797,0.0,1.0
2021-08-30,12.2,12.97,11.77,12.97,124801,11.7718836912378,12.5148632356848,11.3569730365466,12.5148632356848,129339.725054649,0.0,1.0
2021-08-31,12.25,12.42,11.95,12.2,33691,11.8201291162019,11.9841635610798,11.5306565664174,11.7718836912378,34916.2641069876,0.0,1.0
2021-09-01,12.23,12.37,12.1001,12.21,37552,11.8008309462163,11.9359181361157,11.6754893321596,11.7815327762306,38917.6797882401,0.0,1.0
2021-09-02,11.94,12.36,11.8001,12.32,33793,11.5210074814245,11.9262690511229,11.386016782375,11.8876727111516,35021.9736121646,0.0,1.0
2021-09-03,11.89,12.12,11.8201,11.91,14343,11.4727620564604,11.6946910112953,11.4053149523607,11.4920602264461,14864.6218897191,0.0,1.0
2021-09-07,11.9,12.04,11.82,11.94,6694,11.4824111414533,11.6174983313527,11.4052184615107,11.5210074814245,6937.44536915422,0.0,1.0
2021-09-08,11.64,12.02,11.58,11.9,16816,11.23153493164,11.5982001613671,11.1736404216831,11.4824111414533,17427.5592064084,0.0,1.0
2021-09-09,12.16,12.17,11.57,11.64,25714,11.7332873512665,11.7429364362593,11.1639913366903,11.23153493164,26649.1589815406,0.0,1.0
2021-09-10,12.33,12.48,12.0,12.13,23604,11.8973217961444,12.0420580710367,11.5789019913814,11.7043400962881,24462.423139157,0.0,1.0
2021-09-13,12.6,12.73,12.26,12.35,25546,12.1578470909505,12.2832851958572,11.8297782011947,11.9166199661301,26475.0492083081,0.0,1.0
2021-09-14,12.2,12.62,12.09,12.62,23242,11.7718836912378,12.1771452609362,11.6657437563168,12.1771452609362,24087.258032549,0.0,1.0
2021-09-15,12.22,12.33,12.03,12.03,13034,11.7911818612234,11.8973217961444,11.6078492463599,11.6078492463599,13508.016573283,0.0,1.0
2021-09-16,12.17,12.3999,11.99,12.05,3536,11.7429364362593,11.9647689002442,11.5692529063886,11.6271474163455,3664.59617946362,0.0,1.0
2021-09-17,12.15,12.15,11.71,12.08,29242,11.7236382662737,11.7236382662737,11.2990785265897,11.656094671324,30305.4642194216,0.0,1.0
2021-09-20,11.56,12.01,11.11,12.0,43106,11.1543422516975,11.5885510763743,10.7201334270207,11.5789019913814,44673.6659818885,0.0,1.0
2021-09-21,11.41,11.65,11.3291,11.65,13414,11.0096059768052,11.2411840166328,10.9315448792133,11.2411840166328,13901.8362984516,0.0,1.0
2021-09-22,11.53,11.69,11.49,11.49,8731,11.125394996719,11.2797803566041,11.0867986567477,11.0867986567477,9048.5263695975,0.0,1.0
2021-09-23,11.78,11.89,11.51,11.51,17319,11.3666221215395,11.4727620564604,11.1060968267334,11.1060968267334,17948.8521584078,0.0,1.0
2021-09-24,11.77,11.85,11.68,11.7,5342,11.3569730365466,11.4341657164892,11.2701312716113,11.2894294415969,5536.27624171229,0.0,1.0
2021-09-27,12.02,12.14,11.72,11.8,20781,11.5982001613671,11.7139891812809,11.3087276115825,11.3859202915251,21536.7571282333,0.0,1.0
2021-09-28,11.99,12.22,11.81,12.01,3943,11.5692529063886,11.7911818612234,11.3955693765179,11.5885510763743,4086.39783247314,0.0,1.0
2021-09-29,11.95,12.129,11.9,11.9,3920,11.5306565664174,11.7033751877888,11.4824111414533,11.4824111414533,4062.56137542344,0.0,1.0
2021-09-30,11.91,12.24,11.91,12.06,5404,11.4920602264461,11.8104800312091,11.4920602264461,11.6367965013384,5600.53103897661,0.0,1.0
2021-10-01,11.93,12.19,11.8001,11.9,24681,11.5113583964317,11.762234606245,11.386016782375,11.4824111414533,25578.5911497006,0.0,1.0
2021-10-04,11.86,12.01,11.8,11.9,17272,11.443814801482,11.5885510763743,11.3859202915251,11.4824111414533,17900.1428766107,0.0,1.0
2021-10-05,11.98,12.68,11.8,11.97,52994,11.5596038213958,12.2350397708931,11.3859202915251,11.549954736403,54921.2697778548,0.0,1.0
2021-10-06,12.1,12.1,11.7643,12.06,5859,11.6753928413096,11.6753928413096,11.3514730581007,11.6367965013384,6072.07834148114,0.0,1.0
2021-10-07,11.91,12.05,11.74,12.0,17809,11.5113583964317,11.6466724329977,11.3470484948874,11.598345991367,18425.7307170411,0.02,1.0
2021-10-08,11.84,12.11,11.8,11.8,4665,11.4437013781487,11.7046641629545,11.4050402248442,11.4050402248442,4826.55027205327,0.0,1.0
2021-10-11,11.92,12.15,11.67,11.67,14963,11.5210236847579,11.7433253162591,11.2793914766044,11.2793914766044,15481.1729304893,0.0,1.0
2021-10-12,12.48,12.56,12.08,12.08,18383,12.0622798310216,12.1396021376308,11.6756682979761,11.6756682979761,19019.6084997117,0.0,1.0
2021-10-13,12.64,12.66,12.14,12.56,20995,12.2169244442399,12.2362550208922,11.7336600279329,12.1396021376308,21722.0627999481,0.0,1.0
2021-10-14,12.64,12.67,12.53,12.67,12190,12.2169244442399,12.2459203092183,12.1106062726523,12.2459203092183,12612.1431546257,0.0,1.0
2021-10-15,12.67,12.75,12.41,12.51,10068,12.2459203092183,12.3232426158274,11.9946228127387,12.0912756960001,10416.6576932545,0.0,1.0
2021-10-18,12.85,12.95,12.43,12.67,32580,12.4198954990888,12.5165483823502,12.013953389391,12.2459203092183,33708.2546331179,0.0,1.0
2021-10-19,13.9,13.95,13.0,13.0,93466,13.4347507733334,13.4830772149641,12.5648748239809,12.5648748239809,96702.7540681092,0.0,1.0
2021-10-20,13.93,14.2,13.6771,13.76,26935,13.4637466383118,13.7247094231176,13.2193114965438,13.2994367367675,27867.7666833343,0.0,1.0
2021-10-21,13.99,14.0744,13.8,13.9,8994,13.5217383682687,13.6033134017413,13.338097890072,13.4347507733334,9305.46476888463,0.0,1.0
2021-10-22,13.9199,14.09,13.71,13.8,7170,13.4539846971024,13.6183912515301,13.2511102951368,13.338097890072,7418.29913196611,0.0,1.0
2021-10-25,14.15,14.3,13.9672,13.99,41217,13.6763829814869,13.821362306379,13.4997015108851,13.5217383682687,42644.3563908293,0.0,1.0
2021-10-26,13.89,14.35,13.7001,14.18,18374,13.4250854850073,13.8696887480097,13.2415416596939,13.7053788464653,19010.296827161,0.0,1.0
2021-10-27,13.52,14.0695,13.5,14.0068,15438,13.0674698169401,13.5985774104615,13.0481392402878,13.5379760526566,15972.6223151036,0.0,1.0
2021-10-28,13.7,13.8749,13.5,13.53,8137,13.2414450068106,13.4104908996348,13.0481392402878,13.0771351052663,8418.7866160123,0.0,1.0
2021-10-29,13.76,13.98,13.7,13.7,8501,13.2994367367675,13.5120730799425,13.2414450068106,13.2414450068106,8795.39203916926,0.0,1.0
2021-11-01,14.2,14.83,13.6,13.6,49406,13.7247094231176,14.3336225876643,13.1447921235492,13.1447921235492,51116.9437815783,0.0,1.0
2021-11-02,13.83,14.23,13.6,14.11,26975,13.3670937550504,13.753705288096,13.1447921235492,13.6377218281823,27909.1518946703,0.0,1.0
2021-11-03,14.18,14.23,13.6,13.82,9621,13.7053788464653,13.753705288096,13.1447921235492,13.3574284667243,9954.17795657542,0.0,1.0
2021-11-04,13.9899,14.4,13.61,14.11,11228,13.5216417153854,13.9180151896404,13.1544574118754,13.6377218281823,11616.8288219966,0.0,1.0
2021-11-05,13.25,14.0,12.9,13.89,46811,12.8065070321344,13.5314036565948,12.4682219407195,13.4250854850073,48432.0781961595,0.0,1.0
2021-11-08,14.0,14.2,13.71,13.77,33523,13.5314036565948,13.7247094231176,13.2511102951368,13.3091020250936,34683.9109903625,0.0,1.0
2021-11-09,13.87,14.0,13.5431,13.8,8164,13.405754908355,13.5314036565948,13.0897966329735,13.338097890072,8446.72163366403,0.0,1.0
2021-11-10,13.73,13.8162,13.49,13.53,6604,13.270440871789,13.3537556571604,13.0384739519617,13.0771351052663,6832.69839156265,0.0,1.0
2021-11-11,14.0,14.15,13.5729,13.79,20681,13.5314036565948,13.6763829814869,13.1185991921854,13.3284326017459,21397.188890961,0.0,1.0
2021-11-12,14.14,14.14,13.55,13.59,7232,13.6667176931607,13.6667176931607,13.0964656819185,13.1351268352231,7482.44620953681,0.0,1.0
2021-11-15,13.9755,14.09,13.75,13.85,31103,13.5077237001958,13.6183912515301,13.2897714484413,13.3864243317027,32180.1057045384,0.0,1.0
2021-11-16,14.11,14.68,14.0,14.0,41841,13.6377218281823,14.1886432627723,13.5314036565948,13.5314036565948,43289.96568767,0.0,1.0
2021-11-17,13.87,14.57,13.87,14.24,15611,13.405754908355,14.0823250911847,13.405754908355,13.7633705764221,16151.6133541315,0.0,1.0
2021-11-18,13.85,14.03,13.63,14.03,12229,13.3864243317027,13.5603995215732,13.1737879885277,13.5603995215732,12652.4937356783,0.0,1.0
2021-11-19,13.23,13.7999,12.95,13.65,23803,12.7871764554821,13.3380012371888,12.5165483823502,13.1931185651799,24627.3046357306,0.0,1.0
2021-11-22,11.8,13.5,11.75,13.4,113334,11.4050402248442,13.0481392402878,11.3567137832135,12.9514863570265,117258.788538667,0.0,1.0
2021-11-23,11.21,12.1,11.1,11.75,48396,10.834788213602,11.6949988746284,10.7284700420144,11.3567137832135,50071.9671953459,0.0,1.0
2021-11-24,11.21,11.5363,11.1,11.24,14686,10.834788213602,11.1501665716839,10.7284700420144,10.8637840785804,15194.580341988,0.0,1.0
2021-11-26,10.91,11.0092,10.24,10.99,31471,10.5448295638178,10.6407092240131,9.89725524596648,10.6221518704269,32560.8496488291,0.0,1.0
2021-11-29,10.43,11.6391,10.35,11.02,39173,10.0808957241631,11.2495257356766,10.003573417554,10.6511477354053,40529.5720915632,0.0,1.0
2021-11-30,10.26,10.505,10.2,10.21,26321,9.91658582261876,10.1533853866092,9.85859409266192,9.86825938098806,27232.5036893277,0.0,1.0
2021-12-01,10.35,10.8099,10.21,10.47,18282,10.003573417554,10.4480800276732,9.86825938098806,10.1195568774677,18915.1108410885,0.0,1.0
2021-12-02,10.38,10.9379,10.22,10.36,18674,10.0325692825324,10.5717957182477,9.8779246693142,10.0132387058802,19320.6859121806,0.0,1.0
2021-12-03,10.08,10.64,9.76,10.4001,16108,9.74261063274825,10.283866779012,9.4333214063118,10.051996512068,16665.8246049805,0.0,1.0
2021-12-06,9.67,10.07,9.5,10.07,41936,9.34633381137655,9.73294534442212,9.18202390983219,9.73294534442212,43388.2555645927,0.0,1.0
2021-12-07,9.89,10.035,9.6609,9.76,17849,9.55897015455161,9.69911683528063,9.33753839899976,9.4333214063118,18467.115928377,0.0,1.0
2021-12-08,9.6,10.15,9.6,10.15,19165,9.27867679309358,9.81026765103123,9.27867679309358,9.81026765103123,19828.6893813292,0.0,1.0
2021-12-09,9.31,9.61,9.31,9.6,24882,8.99838343163554,9.28834208141972,8.99838343163554,9.27867679309358,25743.6707115175,0.0,1.0
2021-12-10,9.08,9.4789,8.75,9.4789,43020,8.77608180013434,9.16163015146403,8.45712728537175,9.16163015146403,44509.7947917966,0.0,1.0
2021-12-13,9.3,9.4943,8.59,8.97,18640,8.9887181433094,9.17651469548629,8.30248267215352,8.66976362854681,19285.508482545,0.0,1.0
2021-12-14,9.5,9.6,8.82,9.4,43760,9.18202390983219,9.27867679309358,8.52478430365472,9.08537102657079,45275.4212015113,0.0,1.0
2021-12-15,9.02,9.58,8.66,9.5,20638,8.71809007017751,9.2593462164413,8.3701396904365,9.18202390983219,21352.6997887749,0.0,1.0
2021-12-16,8.99,9.59,8.97,9.18,12292,8.68909420519909,9.26901150476744,8.66976362854681,8.87273468339573,12717.6754435324,0.0,1.0
2021-12-17,8.99,9.33,8.64,8.97,20076,8.68909420519909,9.01771400828782,8.35080911378422,8.66976362854681,20771.2375695051,0.0,1.0
2021-12-20,9.42,9.42,8.78,9.04,19734,9.10470160322307,9.10470160322307,8.48612315035017,8.73742064682978,20417.3940125828,0.0,1.0
2021-12-21,9.22,9.91,9.09,9.35,57375,8.91139583670029,9.57830073120389,8.78574708846048,9.0370445849401,59361.9125099797,0.0,1.0
2021-12-22,9.41,9.53,9.24,9.24,9706,9.09503631489693,9.2110197748106,8.93072641335257,8.93072641335257,10042.1215306643,0.0,1.0
2021-12-23,9.47,9.65,9.22,9.5,11476,9.15302804485377,9.32700323472427,8.91139583670029,9.18202390983219,11873.4171322793,0.0,1.0
2021-12-27,9.29,9.68,9.04,9.39,14618,8.97905285498326,9.35599909970269,8.73742064682978,9.07570573824466,15124.2254827169,0.0,1.0
2021-12-28,9.43,9.46,9.1,9.46,27743,9.11436689154921,9.14336275652763,8.79541237678662,9.14336275652763,28703.7479523201,0.0,1.0
2021-12-29,9.32,9.455,9.267,9.4,23802,9.00804871996168,9.13853011236456,8.95682269183314,9.08537102657079,24626.2700054473,0.0,1.0
2021-12-30,9.1,9.65,9.1,9.5277,47000,8.79541237678662,9.32700323472427,8.79541237678662,9.20879675849559,48627.6233197219,0.0,1.0
2021-12-31,9.38,9.5335,8.66,9.19,67834,9.06604044991852,9.21440262572475,8.3701396904365,8.88239997172187,70183.1106440429,0.0,1.0
2022-01-03,9.3499,9.4959,9.11,9.4,9914,9.03694793205684,9.17806114161847,8.80507766511276,9.08537102657079,10257.3246296111,0.0,1.0
2022-01-04,9.65,9.7564,9.59,9.7512,11042,9.32700323472427,9.42984190251439,9.26901150476744,9.4248159525848,11424.3875892845,0.0,1.0
2022-01-05,10.45,10.51,9.7109,9.8,25897,10.1002263008154,10.1582180307722,9.38586484063046,9.47198255961636,26793.8204491668,0.0,1.0
2022-01-06,10.3,10.61,10.23,10.45,17788,9.95524697592332,10.2548709140336,9.88758995764034,10.1002263008154,18404.0034810897,0.0,1.0
2022-01-07,10.8,11.0564,10.31,10.31,36649,10.4385113922303,10.6863293849125,9.96491226424946,9.96491226424946,37918.1652562656,0.0,1.0
2022-01-10,11.43,11.44,10.8709,11.32,31539,11.047424556777,11.0570898451032,10.5070382864626,10.9411063851895,32631.2045081003,0.0,1.0
2022-01-11,11.06,11.32,10.8,11.3,31748,10.6898088887099,10.9411063851895,10.4385113922303,10.9217758085372,32847.4422373304,0.0,1.0
2022-01-12,11.68,11.79,11.28,11.29,47189,11.2890567649305,11.395374936518,10.902445231885,10.9121105202111,48823.1684432843,0.0,1.0
2022-01-13,11.83,11.87,11.29,11.87,9985,11.4533666664749,11.4920931809854,10.9305587205834,11.4920931809854,10313.3474584164,0.02,1.0
2022-01-14,11.6,12.0,11.2958,12.0,21535,11.2306892080396,11.6179543531444,10.9361740651874,11.6179543531444,22243.1584894339,0.0,1.0
2022-01-18,10.91,11.29,10.3101,11.26,23764,10.5626568327338,10.9305587205834,9.98185593136287,10.9015138347005,24545.4570858095,0.0,1.0
2022-01-19,10.48,11.06,10.37,11.0443,13298,10.1463468017461,10.7078812621481,10.0398488868423,10.6926811052028,13735.2923887854,0.0,1.0
2022-01-20,10.27,10.6822,10.15,10.39,14347,9.94303260056611,10.3421093325966,9.82685305703466,10.0592121440976,14818.7877802604,0.0,1.0
2022-01-21,9.665,10.32,9.27,10.32,49560,9.35729406859508,9.99144074370421,8.97486973780407,9.99144074370421,51189.7346058204,0.0,1.0
2022-01-24,9.0,9.5469,8.895,9.25,46488,8.71346576485832,9.24295403450288,8.61180866426831,8.95550648054883,48016.7147367914,0.0,1.0
2022-01-25,9.16,9.4499,8.9,8.9,37922,8.86837182290025,9.14904223681496,8.61664947858212,8.61664947858212,39169.0297764714,0.0,1.0
2022-01-26,9.65,9.77,9.3461,9.5,10762,9.34277162565365,9.45895116918509,9.04854693166026,9.19754719623934,11115.8983823212,0.0,1.0
2022-01-27,9.79,9.82,9.45,9.61,3689,9.47831442644033,9.50735931232319,9.14913905310124,9.30404511114316,3810.30934142195,0.0,1.0
2022-01-28,9.6,9.9399,9.6,9.66,6196,9.29436348251554,9.62344203956836,9.29436348251554,9.35245325428127,6399.74970979951,0.0,1.0
2022-01-31,9.49,9.86,9.2158,9.6,26057,9.18786556761172,9.54608582683367,8.92239531064237,9.29436348251554,26913.8602627898,0.0,1.0
2022-02-01,9.97,9.98,9.28,9.55,5137,9.6525837417375,9.66226537036512,8.98455136643169,9.24595533937744,5305.92547760492,0.0,1.0
2022-02-02,9.8,10.1001,9.68,9.91,12631,9.48799605506795,9.77854173018284,9.37181651153651,9.59449396997178,13046.358712795,0.0,1.0
2022-02-03,9.67,10.3999,9.5,9.95,25781,9.36213488290889,10.0687969564389,9.19754719623934,9.63322048448226,26628.7842589317,0.0,1.0
2022-02-04,9.53,9.89,9.12,9.755,30124,9.2265920821222,9.57513071271653,8.82964530838977,9.44442872624366,31114.5997834087,0.0,1.0
2022-02-07,9.0,9.8875,8.855,9.8875,76861,8.71346576485832,9.57271030555963,8.57308214975783,9.57271030555963,79388.5026541156,0.0,1.0
2022-02-08,9.37,9.5984,9.06,9.32,34604,9.07168602408028,9.29281442193512,8.77155553662405,9.02327788094217,35741.9204257427,0.0,1.0
2022-02-09,9.51,9.55,9.3,9.54,17527,9.20722882486696,9.24595533937744,9.00391462368693,9.23627371074982,18103.35912906,0.0,1.0
2022-02-10,9.15,9.58,9.15,9.54,23881,8.85869019427263,9.2750002252603,8.85869019427263,9.23627371074982,24666.3045222276,0.0,1.0
2022-02-11,9.62,9.98,9.14,9.34,87211,9.31372673977078,9.66226537036512,8.84900856564501,9.04264113819741,90078.8527987936,0.0,1.0
2022-02-14,9.61,9.84,9.27,9.52,30028,9.30404511114316,9.52672256957843,8.97486973780407,9.21691045349458,31015.4429125016,0.0,1.0
2022-02-15,8.26,9.19,7.98,9.03,212635,7.99702524641442,8.89741670878311,7.72593964484105,8.74251065074118,219627.304638996,0.0,1.0
2022-02-16,7.84,8.23,7.59,8.23,153183,7.59039684405436,7.96798036053156,7.34835612836385,7.96798036053156,158220.28079345,0.0,1.0
2022-02-17,8.15,8.35,7.84,7.84,86624,7.89052733151059,8.084159904063,7.59039684405436,7.59039684405436,89472.5498485592,0.0,1.0
2022-02-18,7.76,8.16,7.7,8.15,34210,7.5129438150334,7.90020896013821,7.45485404326768,7.89052733151059,35334.9641013946,0.0,1.0
2022-02-22,7.44,8.08,7.43,7.76,71806,7.20313169894955,7.82275593111725,7.19345007032193,7.5129438150334,74167.2736704105,0.0,1.0
2022-02-23,7.51,7.76,7.45,7.53,48707,7.27090309934289,7.5129438150334,7.21281332757717,7.29026635659813,50308.6844924475,0.0,1.0
2022-02-24,7.97,7.9823,7.37,7.37,57073,7.71625801621343,7.7281664194254,7.1353602985562,7.1353602985562,58949.7926383775,0.0,1.0
2022-02-25,9.43,9.55,7.89,7.89,200078,9.129775795846,9.24595533937744,7.63880498719246,7.63880498719246,206657.379347525,0.0,1.0
2022-02-28,7.84,9.64,7.4,9.21,257548,7.59039684405436,9.33308999702603,7.16440518443907,8.91677996603835,266017.226962467,0.0,1.0
2022-03-01,7.6,8.24,7.5,7.95,105244,7.35803775699147,7.97766198915918,7.26122147071527,7.69689475895819,108704.85126826,0.0,1.0
2022-03-02,7.76,8.0361,7.52,7.59,53547,7.5129438150334,7.780253581442,7.28058472797051,7.34835612836385,55307.8434006834,0.0,1.0
2022-03-03,8.18,8.19,7.846,7.9,32079,7.91957221739345,7.92925384602107,7.59620582123093,7.64848661582008,33133.8881440701,0.0,1.0
2022-03-04,8.17,8.3,7.9191,8.14,8805,7.90989058876583,8.0357517609249,7.66697852649884,7.88084570288297,9094.54425351593,0.0,1.0
2022-03-07,7.7,8.43,7.645,8.1,24859,7.45485404326768,8.16161293308396,7.40160508581576,7.84211918837249,25676.4651445942,0.0,1.0
2022-03-08,7.85,8.0699,7.64,7.6848,16221,7.60007847268198,7.81297748620335,7.39676427150195,7.44013796775369,16754.4125310939,0.0,1.0
2022-03-09,8.02,8.18,7.87,8.0,13562,7.76466615935153,7.91957221739345,7.61944172993722,7.74530290209629,14007.97378378,0.0,1.0
2022-03-10,8.49,8.5,7.8847,7.8847,57986,8.21970270484968,8.2293843334773,7.63367372401982,7.63367372401982,59892.8157960675,0.0,1.0
2022-03-11,8.41,8.41,7.9501,8.34,15696,8.14224967582872,8.14224967582872,7.69699157524446,8.07447827543538,16212.1483933204,0.0,1.0
2022-03-14,8.02,8.48,8.0126,8.47,3388,7.76466615935153,8.21002107622206,7.75750175416709,8.20033944759444,3499.41123576513,0.0,1.0
2022-03-15,8.04,8.26,7.985,8.26,6864,7.78402941660677,7.99702524641442,7.73078045915486,7.99702524641442,7089.71626986182,0.0,1.0
2022-03-16,8.06,8.31,8.06,8.1,9657,7.80339267386201,8.04543338955252,7.80339267386201,7.84211918837249,9974.56148281695,0.0,1.0
2022-03-17,8.39,8.5,8.0,8.175,22258,8.12288641857348,8.2293843334773,7.74530290209629,7.91473140307964,22989.9336734534,0.0,1.0
2022-03-18,8.42,8.44,8.25,8.25,15168,8.15193130445634,8.17129456171158,7.9873436177868,7.9873436177868,15666.785603331,0.0,1.0
2022-03-21,8.74,8.8,8.4532,8.49,22622,8.46174342054019,8.51983319230592,8.18407431150004,8.21970270484968,23365.9034756431,0.0,1.0
2022-03-22,8.78,8.78,8.47,8.74,13897,8.50046993505067,8.50046993505067,8.20033944759444,8.46174342054019,14353.9899478831,0.0,1.0
2022-03-23,9.1,9.22,8.3101,8.78,24051,8.81028205113453,8.92646159466597,8.04553020583879,8.50046993505067,24841.894814459,0.0,1.0
2022-03-24,9.3,9.47,9.1,9.1,25193,9.00391462368693,9.16850231035648,8.81028205113453,8.81028205113453,26021.4484246254,0.0,1.0
2022-03-25,9.45,9.49,9.2189,9.28,22376,9.14913905310124,9.18786556761172,8.92539661551693,8.98455136643169,23111.8139939435,0.0,1.0
2022-03-28,9.02,9.45,9.0,9.45,11853,8.73282902211356,9.14913905310124,8.71346576485832,9.14913905310124,12242.7749048182,0.0,1.0
2022-03-29,8.77,8.975,8.75,8.95,12101,8.49078830642305,8.68926169328927,8.47142504916781,8.66505762172022,12498.9301546617,0.0,1.0
2022-03-30,8.895,8.95,8.8,8.86,12338,8.61180866426831,8.66505762172022,8.51983319230592,8.57792296407164,12743.7236797137,0.0,1.0
2022-03-31,8.81,9.4,8.81,8.94,15422,8.52951482093354,9.10073090996314,8.52951482093354,8.6553759930926,15929.1381576062,0.0,1.0
2022-04-01,8.51,9.35,8.51,9.35,18414,8.23906596210493,9.05232276682504,8.23906596210493,9.05232276682504,19019.5273008793,0.0,1.0
2022-04-04,8.53,8.78,8.5,8.68,14368,8.25842921936017,8.50046993505067,8.2293843334773,8.40365364877447,14840.4783457713,0.0,1.0
2022-04-05,8.3,8.5483,8.3,8.54,8532,8.0357517609249,8.27614659974871,8.0357517609249,8.26811084798778,8812.56690187369,0.0,1.0
2022-04-06,8.5,8.5,8.3,8.3533,9763,8.2293843334773,8.2293843334773,8.0357517609249,8.08735484151011,10084.0471944436,0.0,1.0
2022-04-07,8.45,8.65,8.37,8.58,12191,8.1809761903392,8.37460876289161,8.10352316131824,8.30683736249827,12591.8897211372,0.0,1.0
2022-04-08,8.55,8.7222,8.3734,8.7222,5835,8.27779247661541,8.44451012158303,8.10681491505163,8.44451012158303,6026.87855982571,0.0,1.0
2022-04-11,8.55,8.72,8.32,8.61,11295,8.27779247661541,8.44238016328495,8.05511501818014,8.33588224838113,11666.4255926703,0.0,1.0
2022-04-12,8.36,8.54,8.36,8.38,6406,8.09384153269062,8.26811084798778,8.09384153269062,8.11320478994586,6616.65536490892,0.0,1.0
2022-04-13,8.5,8.59,8.29,8.51,20247,8.2293843334773,8.31651899112589,8.02607013229728,8.23906596210493,20912.8038047629,0.0,1.0
2022-04-14,8.66,8.6856,8.495,8.6856,9397,8.38429039151923,8.40907536080594,8.22454351916349,8.40907536080594,9706.01162411007,0.0,1.0
2022-04-18,8.65,8.72,8.5678,8.72,7457,8.37460876289161,8.44238016328495,8.29502577557257,8.44238016328495,7702.21652452791,0.0,1.0
2022-04-19,8.91,8.96,8.745,8.773,5157,8.62633110720974,8.67473925034784,8.466584234854,8.49369279501134,5326.58315904391,0.0,1.0
2022-04-20,9.74,9.7899,8.88,8.95,38832,9.42990628330223,9.47821761015405,8.59728622132688,8.66505762172022,40108.9542819455,0.0,1.0
2022-04-21,9.36,9.65,9.25,9.65,18869,9.06200439545266,9.34277162565365,8.95550648054883,9.34277162565365,19489.4895536163,0.0,1.0
2022-04-22,9.2794,9.47,9.25,9.2645,6104,8.98397046871404,9.16850231035648,8.95550648054883,8.96954484205888,6304.72437518015,0.0,1.0
2022-04-25,8.853,9.39,8.36,9.39,31828,8.5711458240323,9.09104928133552,8.09384153269062,9.09104928133552,32874.6342420108,0.0,1.0
2022-04-26,8.8484,9.025,8.71,8.94,4638,8.5666922748636,8.73766983642737,8.43269853465733,8.6553759930926,4790.51632570208,0.0,1.0
2022-04-27,8.9,8.9,8.75,8.87,970,8.61664947858212,8.61664947858212,8.47142504916781,8.58760459269926,1001.89754979108,0.0,1.0
2022-04-28,8.8566,8.9,8.48,8.8142,11372,8.59399446759349,8.63610762161349,8.22856096980701,8.55285166274445,11719.4926736092,0.02,1.0
2022-04-29,9.27,9.3,8.7,8.7,12893,8.99513681487158,9.02424729000061,8.44203778741993,8.44203778741993,13286.9696659201,0.0,1.0
2022-05-02,9.5,9.6299,9.3,9.3313,34263,9.21831712419417,9.34436548150289,9.02424729000061,9.05461921905191,35309.9698800451,0.0,1.0
2022-05-03,10.0,10.08,9.6181,9.62,39472,9.70349170967808,9.7811196433555,9.33291536128547,9.33475902471031,40678.1405920421,0.0,1.0
2022-05-04,9.99,10.02,9.51,10.02,15223,9.6937882179684,9.72289869309743,9.22802061590385,9.72289869309743,15688.1671623596,0.0,1.0
2022-05-05,9.71,10.21,9.4,10.03,33931,9.42209045009741,9.90726503558132,9.12128220709739,9.73260218480711,34967.8250007241,0.0,1.0
2022-05-06,9.73,9.765,9.5437,9.695,4746,9.44149743351677,9.47545965450064,9.26072138296547,9.4075352125329,4891.02288330543,0.0,1.0
2022-05-09,9.65,9.8,9.6,9.65,14644,9.36386949983935,9.50942187548452,9.31535204129096,9.36386949983935,15091.4747372787,0.0,1.0
2022-05-10,8.95,9.71,8.95,9.71,20118,8.68462508016188,9.42209045009741,8.68462508016188,9.42209045009741,20732.7430186133,0.0,1.0
2022-05-11,9.05,9.2398,8.6431,8.96,10285,8.78165999725866,8.96583226990835,8.38682491959186,8.69432857187156,10599.2773608926,0.0,1.0
2022-05-12,9.0501,9.0966,8.9986,9.05,12051,8.78175703217576,8.82687826862576,8.73178404987092,8.78165999725866,12419.2407852326,0.0,1.0
2022-05-13,9.04,9.23,9.04,9.23,3707,8.77195650554898,8.95632284803287,8.77195650554898,8.95632284803287,3820.27430012921,0.0,1.0
2022-05-16,9.17,9.2399,8.9114,8.9114,4004,8.8981018977748,8.96592930482545,8.64716960216252,8.64716960216252,4126.34968916033,0.0,1.0
2022-05-17,9.31,9.57,8.79,9.2,8562,9.03395078171029,9.28624156616192,8.52936921280703,8.92721237290383,8823.62788176593,0.0,1.0
2022-05-18,8.97,9.88,8.97,9.35,12604,8.70403206358124,9.58704980916194,8.70403206358124,9.072764748549,12989.1387318124,0.0,1.0
2022-05-19,9.49,9.49,8.9048,9.05,4752,9.2086136324845,9.2086136324845,8.64076529763413,8.78165999725866,4897.20622449797,0.0,1.0
2022-05-20,9.26,9.55,9.26,9.45,1211,8.9854333231619,9.26683458274257,8.9854333231619,9.16979966564578,1248.00436402926,0.0,1.0
2022-05-23,9.5,9.54,9.4859,9.4859,3467,9.21831712419417,9.25713109103289,9.20463520088353,9.20463520088353,3572.94065242729,0.0,1.0
2022-05-24,9.22,9.45,9.0,9.45,2534,8.94661935632319,9.16979966564578,8.73314253871027,9.16979966564578,2611.43109698608,0.0,1.0
2022-05-25,9.27,9.31,8.67,8.67,2100,8.99513681487158,9.03395078171029,8.41292731229089,8.41292731229089,2164.16941739178,0.0,1.0
2022-05-26,9.31,9.49,9.249,9.25,4753,9.03395078171029,9.2086136324845,8.97475948228126,8.97572983145222,4898.2367813634,0.0,1.0
2022-05-27,9.6619,9.8819,9.3709,9.5,15757,9.37541665497386,9.58889347258678,9.09304504622223,9.21831712419417,16238.4845284963,0.0,1.0
2022-05-31,9.99,9.9999,9.75,9.75,9328,9.6937882179684,9.70339467476098,9.46090441693613,9.46090441693613,9613.03444068121,0.0,1.0
2022-06-01,9.9501,10.0,9.76,9.76,4618,9.65507128604679,9.70349170967808,9.47060790864581,9.47060790864581,4759.11160453107,0.0,1.0
2022-06-02,10.51,10.51,9.73,9.73,17459,10.1983697868717,10.1983697868717,9.44149743351677,9.44149743351677,17992.492313449,0.0,1.0
2022-06-03,10.2,10.4,10.2,10.2601,5254,9.89756154387164,10.0916313780652,9.89756154387164,9.9558795290468,5414.54577094115,0.0,1.0
2022-06-06,10.25,10.3515,10.12,10.12,9647,9.94607900242003,10.0445694432733,9.81993361019421,9.81993361019421,9941.78208075168,0.0,1.0
2022-06-07,10.28,10.3981,10.17,10.2664,7906,9.97518947754906,10.0897877146404,9.8684510687426,9.9619927288239,8147.58257804735,0.0,1.0
2022-06-08,10.38,10.3999,10.1001,10.2317,9279,10.0722243946458,10.0915343431481,9.80062366169196,9.92832161259132,9562.53715427545,0.0,1.0
2022-06-09,10.1184,10.2581,9.9101,10.24,10622,9.81838105152067,9.95393883070487,9.61625731920807,9.93637551071035,10946.5750245407,0.0,1.0
2022-06-10,9.72,10.3174,9.72,10.3174,3055,9.43179394180709,10.0114805365433,9.43179394180709,10.0114805365433,3148.35122387233,0.0,1.0
2022-06-13,8.9,9.5,8.81,9.5,15409,8.63610762161349,9.21831712419417,8.54877619622639,9.21831712419417,15879.8507393286,0.0,1.0
2022-06-14,8.81,9.13,8.7001,8.94,3149,8.54877619622639,8.85928793093609,8.44213482233703,8.6749215884522,3245.22356922225,0.0,1.0
2022-06-15,8.6,9.0,8.51,8.7,13777,8.34500287032315,8.73314253871027,8.25767144493604,8.44203778741993,14197.9819349555,0.0,1.0
2022-06-16,7.95,8.57,7.95,8.55,14418,7.71427590919407,8.31589239519411,7.71427590919407,8.29648541177476,14858.5688856927,0.0,1.0
2022-06-17,8.2,8.32,7.971,8.25,18178,7.95686320193602,8.07330510245216,7.7346532417844,8.00538066048441,18733.4626996894,0.0,1.0
2022-06-21,8.44,8.6255,8.11,8.11,16115,8.1897470029683,8.36974677418283,7.86953177654892,7.86953177654892,16607.4238863184,0.0,1.0
2022-06-22,8.05,8.43,8.05,8.3513,12306,7.81131082629085,8.18004351125862,7.81131082629085,8.10367703150345,12682.0327859159,0.0,1.0
2022-06-23,8.06,8.4479,8.05,8.1047,30580,7.82101431800053,8.19741276141894,7.81131082629085,7.86438892594279,31514.4289446861,0.0,1.0
2022-06-24,8.59,8.7667,8.12,8.24,19315,8.33529937861347,8.50676007712348,7.8792352682586,7.99567716877474,19905.2058556773,0.0,1.0
2022-06-27,8.61,8.9299,8.53,8.9,9956,8.35470636203283,8.66512106182543,8.2770784283554,8.63610762161349,10260.2241521679,0.0,1.0
2022-06-28,8.7,8.9,8.55,8.684,6815,8.44203778741993,8.63610762161349,8.29648541177476,8.42651220068444,7023.24503786905,0.0,1.0
2022-06-29,8.48,8.71,8.34,8.71,2703,8.22856096980701,8.45174127912961,8.09271208587152,8.45174127912961,2785.59520724285,0.0,1.0
2022-06-30,8.14,8.3624,7.84,8.19,13057,7.89864225167796,8.1144479073012,7.60753750038761,7.94715971022635,13455.9809918498,0.0,1.0
2022-07-01,7.61,7.98,7.48,7.98,24481,7.38435719106502,7.74338638432311,7.2582117988392,7.74338638432311,25229.0626224611,0.0,1.0
2022-07-05,7.29,7.63,7.0174,7.61,19933,7.07384545635532,7.40376417448437,6.80932827234949,7.38435719106502,20542.0899985097,0.0,1.0
2022-07-06,7.25,7.75,7.1,7.25,19754,7.03503148951661,7.52020607500051,6.88947911387144,7.03503148951661,20357.6203195987,0.0,1.0
2022-07-07,7.07,8.1327,7.05,7.34,80403,6.8603686387424,7.89155870272989,6.84096165532304,7.12236291490371,82859.8636507388,0.0,1.0
2022-07-08,7.1899,7.57,6.93,7.07,26579,6.97671350434144,7.34554322422631,6.72451975480691,6.8603686387424,27391.170926122,0.0,1.0
2022-07-11,7.35,7.72,7.07,7.3,37934,7.13206640661339,7.49109559987148,6.8603686387424,7.083548948065,39093.144133019,0.0,1.0
2022-07-12,7.52,8.44,7.35,7.39,31198,7.29702576567791,8.1897470029683,7.13206640661339,7.1708803734521,32151.3130875185,0.0,1.0
2022-07-13,7.47,7.63,7.27,7.34,10247,7.24850830712952,7.40376417448437,7.05443847293596,7.12236291490371,10560.1162000065,0.0,1.0
2022-07-14,7.28,7.66,7.195,7.6,28721,7.06414196464564,7.43287464961341,6.98166228511338,7.37465369935534,29598.6237318616,0.0,1.0
2022-07-15,7.4401,7.75,7.21,7.41,10265,7.21949486691759,7.52020607500051,6.99621752267789,7.19028735687146,10578.6662235841,0.0,1.0
2022-07-18,7.89,7.9599,7.395,7.5,13269,7.656054958936,7.72388236598665,7.17573211930694,7.27761878225856,13674.4590473198,0.0,1.0
2022-07-19,8.19,8.63,7.71,7.71,28235,7.94715971022635,8.37411334545218,7.4813921081618,7.4813921081618,29097.7730952652,0.0,1.0
2022-07-20,7.92,8.3861,7.81,8.18,20850,7.68516543406504,8.13744518265313,7.57842702525858,7.93745621851667,21487.1106441041,0.0,1.0
2022-07-21,8.0,8.3578,7.8,8.0501,8959,7.78220035116182,8.13025926186753,7.58764534238277,7.83093638086097,9209.73462078754,0.02,1.0
2022-07-22,8.29,8.39,7.75,7.87,54806,8.06430511389143,8.16158261828096,7.53900659018801,7.65573959545544,56339.8499416098,0.0,1.0
2022-07-25,9.6,10.3399,9.05,9.05,131804,9.33864042139418,10.0583966763723,8.80361414725181,8.80361414725181,135492.785127613,0.0,1.0
2022-07-26,9.59,9.815,9.255,9.57,41329,9.32891267095523,9.54778705583166,9.00303303125033,9.30945717007733,42485.6705148486,0.0,1.0
2022-07-27,9.69,9.9,9.535,9.73,6886,9.42619017534475,9.63047293456275,9.27541004354099,9.46510117710056,7078.71778086204,0.0,1.0
2022-07-28,9.27,9.715,9.1401,9.6712,14803,9.01762465690876,9.45050955144213,8.89126117870677,9.40790200451952,15217.2900537468,0.0,1.0
2022-07-29,9.64,10.31,9.4,9.5,30176,9.37755142314999,10.0293107025598,9.14408541261514,9.24136291700466,31020.5326394559,0.0,1.0
2022-08-01,10.07,10.38,9.6,9.75,28315,9.79584469202494,10.0974049556325,9.33864042139418,9.48455667797847,29107.4490219443,0.0,1.0
2022-08-02,10.43,10.5,9.88,9.88,23542,10.1460437078272,10.2141379608999,9.61101743368485,9.61101743368485,24200.867556935,0.0,1.0
2022-08-03,9.88,10.79,9.56,10.73,67471,9.61101743368485,10.4962427236295,9.29972941963837,10.4378762209958,69359.3040070495,0.0,1.0
2022-08-04,9.35,9.92,9.18,9.8,15533,9.09544666042038,9.64992843544066,8.93007490295819,9.53319543017323,15967.7204894177,0.0,1.0
2022-08-05,9.535,9.66,9.3,9.31,25623,9.27541004354099,9.3970069240279,9.04680790822561,9.05653565866457,26340.1082920459,0.0,1.0
2022-08-08,10.24,10.24,9.59,9.72,50371,9.96121644948713,9.96121644948713,9.32891267095523,9.45537342666161,51780.728048185,0.0,1.0
2022-08-09,9.95,10.39,9.89,10.0,8554,9.67911168675751,10.1071327060714,9.6207451841238,9.72775043895227,8793.39992702497,0.0,1.0
2022-08-10,10.02,10.6759,9.71,10.23,20449,9.74720593983018,10.3852490911211,9.44564567622266,9.95148869904818,21021.3040808667,0.0,1.0
2022-08-11,10.94,10.94,10.25,10.25,21321,10.6421589802138,10.6421589802138,9.97094419992608,9.97094419992608,21917.7086560789,0.0,1.0
2022-08-12,10.8,10.99,10.3814,10.93,20822,10.5059704740685,10.6907977324085,10.0987668406939,10.6324312297748,21404.7431938874,0.0,1.0
2022-08-15,10.509,10.99,10.35,10.88,16456,10.2228929362949,10.6907977324085,10.0682217043156,10.5837924775801,16916.5523964372,0.0,1.0
2022-08-16,10.38,10.86,10.32,10.5,12598,10.0974049556325,10.5643369767022,10.0390384529987,10.2141379608999,12950.5789432616,0.0,1.0
2022-08-17,10.52,10.85,10.4,10.4,10311,10.2335934617778,10.5546092262632,10.1168604565104,10.1168604565104,10599.5729071258,0.0,1.0
2022-08-18,11.2,11.3,10.75,10.75,19112,10.8950804916265,10.9923579960161,10.4573317218737,10.4573317218737,19646.8855980012,0.0,1.0
2022-08-19,11.18,11.3588,11.0192,11.19,12995,10.8756249907486,11.0495571685971,10.7192027636903,10.8853527411876,13358.6897418389,0.0,1.0
2022-08-22,11.0451,11.12,10.9614,11.04,6853,10.7443976373272,10.8172584881149,10.6629763661531,10.7394364846033,7044.79421322211,0.0,1.0
2022-08-23,10.6249,11.15,10.5,11.0778,14249,10.3356375638824,10.8464417394318,10.2141379608999,10.7762073812625,14647.7853121556,0.0,1.0
2022-08-24,10.9259,10.9259,10.29,10.75,10680,10.6284428520949,10.6284428520949,10.0098552016819,10.4573317218737,10978.9000725539,0.0,1.0
2022-08-25,10.8732,11.149,10.7601,10.7601,5891,10.5771776072816,10.8454689643879,10.467156749817,10.467156749817,6055.87081717372,0.0,1.0
2022-08-26,10.985,11.11,10.595,10.83,9760,10.6859338571891,10.807530737676,10.3065515900699,10.5351537253853,10033.1521262291,0.0,1.0
2022-08-29,11.27,11.35,10.75,11.0,8021,10.9631747446992,11.0409967482108,10.4573317218737,10.7005254828475,8245.48291029546,0.0,1.0
2022-08-30,10.6387,11.185,10.55,11.185,10851,10.3490618594882,10.8804888659681,10.2627767130946,10.8804888659681,11154.6858321426,0.0,1.0
2022-08-31,10.47,10.72,10.26,10.72,4254,10.184954709583,10.4281484705568,9.98067195036503,10.4281484705568,4373.05626485437,0.0,1.0
2022-09-01,9.5,10.3,9.22,10.3,35099,9.24136291700466,10.0195829521208,8.968985904714,10.0195829521208,36081.3121391921,0.0,1.0
2022-09-02,9.18,9.9399,9.18,9.3,8381,8.93007490295819,9.66928665881417,8.93007490295819,9.04680790822561,8615.55819363996,0.0,1.0
2022-09-06,8.9999,9.425,8.77,9.2001,33238,8.75487811755266,9.16840478871252,8.53123713496114,8.94962768134048,34168.2285216806,0.0,1.0
2022-09-07,8.95,9.164,8.8,9.05,42515,8.70633664286228,8.91451050225586,8.560420386278,8.80361414725181,43704.8629760892,0.0,1.0
2022-09-08,8.8194,8.96,8.65,8.92,26609,8.57929222212957,8.71606439330124,8.41450412969372,8.67715339154543,27353.7033736506,0.0,1.0
2022-09-09,9.0741,9.15,8.8301,8.9631,14483,8.82705802580968,8.90089165164133,8.58970091509925,8.71907999593731,14888.3342463295,0.0,1.0
2022-09-12,8.55,9.5,8.46,8.7,50288,8.31722662530419,9.24136291700466,8.22967687135362,8.46314288188848,51695.4051356362,0.0,1.0
2022-09-13,8.39,8.76,8.15,8.72,31943,8.16158261828096,8.52150938452219,7.9281166077461,8.48259838276638,32836.9854885385,0.0,1.0
2022-09-14,8.0,8.55,8.0,8.29,38459,7.78220035116182,8.31722662530419,7.78220035116182,8.06430511389143,39535.3481170742,0.0,1.0
2022-09-15,8.1,8.3899,7.93,7.93,27243,7.87947785555134,8.16148534077657,7.71410609808915,7.71410609808915,28005.4470670962,0.0,1.0
2022-09-16,7.8,8.0569,7.75,7.92,34165,7.58764534238277,7.83755125115946,7.53900659018801,7.7043783476502,35121.1723762927,0.0,1.0
2022-09-19,7.75,7.87,7.6,7.8,38914,7.53900659018801,7.65573959545544,7.39309033360373,7.58764534238277,40003.0821557458,0.0,1.0
2022-09-20,7.8,7.8,7.415,7.7139,35420,7.58764534238277,7.58764534238277,7.21312695048311,7.50388941110339,36411.2959335076,0.0,1.0
2022-09-21,7.48,7.7617,7.48,7.6544,38889,7.2763573283363,7.55038805820159,7.2763573283363,7.44600929599163,39977.3824832913,0.0,1.0
2022-09-22,7.49,7.615,7.3,7.48,10586,7.28608507877525,7.40768195926216,7.10125782043516,7.2763573283363,10882.2693041251,0.0,1.0
2022-09-23,7.1,7.51,6.85,7.34,49227,6.90670281165611,7.30554057965316,6.66350905068231,7.14016882219097,50604.711036668,0.0,1.0
2022-09-26,7.4,7.4,6.735,7.05,24099,7.19853532482468,7.19853532482468,6.55163992063436,6.85806405946135,24773.4562592208,0.0,1.0
2022-09-27,7.3,7.4399,7.26,7.4,12557,7.10125782043516,7.2373490490761,7.06234681867935,7.19853532482468,12908.4314804363,0.0,1.0
2022-09-28,7.3,7.39,6.86,7.26,20869,7.10125782043516,7.18880757438573,6.67323680112126,7.06234681867935,21453.0585781019,0.0,1.0
2022-09-29,7.12,7.38,7.12,7.38,4541,6.92615831253402,7.17907982394678,6.92615831253402,7.17907982394678,4668.08850463179,0.0,1.0
2022-09-30,7.11,7.23,6.92,7.06,7528,6.91643056209507,7.03316356736249,6.73160330375497,6.8677918099003,7738.68536949309,0.0,1.0
2022-10-03,7.33,7.8399,7.27,7.3,36506,7.13044107175202,7.62645906663419,7.0720745691183,7.10125782043516,37527.6897049302,0.0,1.0
2022-10-04,7.56,7.7,7.36,7.38,14136,7.35417933184792,7.49036783799325,7.15962432306887,7.17907982394678,14531.6227926613,0.0,1.0
2022-10-05,7.6,7.74,7.52,7.74,13123,7.39309033360373,7.52927883974906,7.31526833009211,7.52927883974906,13490.2720648058,0.0,1.0
2022-10-06,7.49,7.775,7.4,7.68,22624,7.28608507877525,7.56332596628539,7.19853532482468,7.47091233711535,23257.1755844065,0.0,1.0
2022-10-07,7.26,7.48,7.1729,7.3794,7705,7.06234681867935,7.2763573283363,6.97761811235608,7.17849615892044,7920.63905047082,0.0,1.0
2022-10-10,7.15,7.3599,7.15,7.2656,6973,6.95534156385088,7.15952704556448,6.95534156385088,7.06779435892516,7168.15264100363,0.0,1.0
2022-10-11,7.1,7.4264,7.05,7.24,18050,6.90670281165611,7.22421658598352,6.85806405946135,7.04289131780145,18555.1635121348,0.0,1.0
2022-10-12,7.2254,7.45,7.11,7.11,5090,7.02868880216058,7.24717407701944,6.91643056209507,6.91643056209507,5232.45331173218,0.0,1.0
2022-10-13,7.57,7.6,7.1101,7.48,77573,7.38336258316478,7.41262293686292,6.93480136097224,7.29558152207035,79533.8984623308,0.02,1.0
2022-10-14,7.84,7.88,7.65,7.75,45354,7.64670576644806,7.68571957137892,7.46139019302649,7.55892470535363,46500.4631877142,0.0,1.0
2022-10-17,8.02,8.0687,7.7,7.75,36943,7.82226788863692,7.86976719614024,7.51015744919006,7.55892470535363,37876.8490440474,0.0,1.0
2022-10-18,8.34,8.54,8.1,8.1,45000,8.13437832808378,8.32944735273807,7.90029549849864,7.90029549849864,46137.5147384385,0.0,1.0
2022-10-19,9.35,9.6,8.5,8.52,74336,9.11947690258793,9.36331318340579,8.29043354780721,8.30994045027264,76215.0732354792,0.0,1.0
2022-10-20,9.29,9.5501,9.135,9.34,20447,9.06095619519165,9.31464346175455,8.90977770108457,9.10972345135522,20963.8614190411,0.0,1.0
2022-10-21,9.35,9.55,8.8741,9.27,18574,9.11947690258793,9.31454592724222,8.65531015842306,9.04144929272622,19043.5155278168,0.0,1.0
2022-10-24,9.7,9.7,9.4287,9.6,20268,9.46084769573293,9.46084769573293,9.19623656378939,9.36331318340579,20780.3366381927,0.0,1.0
2022-10-25,9.79,9.79,9.4,9.71,16212,9.54862875682736,9.54862875682736,9.1682441587515,9.47060114696565,16621.8086431014,0.0,1.0
2022-10-26,9.76,9.9843,9.6,9.6,22314,9.51936840312922,9.738138314279,9.36331318340579,9.36331318340579,22878.0556416337,0.0,1.0
2022-10-27,9.96,9.96,9.59,9.78,12716,9.71443742778351,9.71443742778351,9.35355973217308,9.53887530559465,13037.4363869774,0.0,1.0
2022-10-28,9.99,10.001,9.59,10.0,27680,9.74369778148165,9.75442657783764,9.35355973217308,9.75345123271437,28379.6979546662,0.0,1.0
2022-10-31,9.6,9.95,9.6,9.95,5729,9.36331318340579,9.70468397655079,9.36331318340579,9.70468397655079,5873.81826525587,0.0,1.0
2022-11-01,9.67,9.98,9.61,9.98,6123,9.43158734203479,9.73394433024894,9.3730666346385,9.73394433024894,6277.77783874353,0.0,1.0
2022-11-02,9.27,9.775,9.2601,9.77,22590,9.04144929272622,9.53399857997829,9.03179337600583,9.52912185436194,23161.0323986961,0.0,1.0
2022-11-03,9.16,9.18,9.0,9.0812,17637,8.93416132916636,8.95366823163179,8.77810610944293,8.85730413345257,18082.829943152,0.0,1.0
2022-11-04,9.18,9.235,9.0,9.0237,11731,8.95366823163179,9.00731221341172,8.77810610944293,8.80122178886446,12027.5374532583,0.0,1.0
2022-11-07,9.22,9.4999,9.1,9.17,9140,8.99268203656265,9.26568113656632,8.87564062177007,8.94391478039907,9371.0418824295,0.0,1.0
2022-11-08,9.4999,9.4999,9.1,9.16,12246,9.26568113656632,9.26568113656632,8.87564062177007,8.93416132916636,12555.5556774871,0.0,1.0
2022-11-09,9.19,9.235,8.893,9.09,8953,8.9634216828645,9.00731221341172,8.67374418125289,8.86588717053736,9179.31487673866,0.0,1.0
2022-11-10,9.4,9.48,9.18,9.41,38974,9.1682441587515,9.24627176861322,8.95366823163179,9.17799760998422,39959.1888759089,0.0,1.0
2022-11-11,9.4,9.5499,9.23,9.4114,21338,9.1682441587515,9.31444839272989,9.00243548779536,9.1793630931568,21877.3842108622,0.0,1.0
2022-11-14,9.16,9.4499,9.11,9.4,6144,8.93416132916636,9.21691388040275,8.88539407300279,9.1682441587515,6299.3086789548,0.0,1.0
2022-11-15,9.47,9.49,9.02,9.47,22065,9.23651831738051,9.25602521984593,8.79761301190836,9.23651831738051,22622.7613934143,0.0,1.0
2022-11-16,9.4,9.5,9.09,9.3501,22456,9.1682441587515,9.26577867107865,8.86588717053736,9.11957443710026,23023.6451325861,0.0,1.0
2022-11-17,9.25,9.4,9.17,9.2001,6435,9.02194239026079,9.1682441587515,8.94391478039907,8.97327266860954,6597.6646075967,0.0,1.0
2022-11-18,9.395,9.4299,9.24,9.42,2742,9.16336743313515,9.19740697793732,9.01218893902807,9.18775106121693,2811.31256472885,0.0,1.0
2022-11-21,9.29,9.41,9.0,9.39,17572,9.06095619519165,9.17799760998422,8.77810610944293,9.15849070751879,18016.1868663076,0.0,1.0
2022-11-22,9.13,9.35,9.07,9.28,10935,8.90490097546822,9.11947690258793,8.84638026807193,9.05120274395893,11211.4160814405,0.0,1.0
2022-11-23,9.1785,9.24,9.14,9.2,1559,8.95220521394688,9.01218893902807,8.91465442670093,8.97317513409722,1598.40856616057,0.0,1.0
2022-11-25,9.06,9.17,8.44,9.01,4573,8.83662681683922,8.94391478039907,8.23191284041092,8.78785956067564,4688.59677553065,0.0,1.0
2022-11-28,9.1253,9.1575,8.95,9.1,3095,8.90031685338884,8.93172296635818,8.72933885327936,8.87564062177007,3173.23573589927,0.0,1.0
2022-11-29,9.1,9.11,9.04,9.04,12108,8.87564062177007,8.88539407300279,8.81711991437379,8.81711991437379,12414.0672989558,0.0,1.0
2022-11-30,9.08,9.1401,8.9,9.0,3981,8.85613371930464,8.91475196121326,8.68057159711579,8.77810610944293,4081.63213719386,0.0,1.0
2022-12-01,9.3117,9.44,9.09,9.17,20273,9.08212118436664,9.20725796368236,8.86588717053736,8.94391478039907,20785.4630287192,0.0,1.0
2022-12-02,8.95,9.1876,8.95,9.1,8488,8.72933885327936,8.96108085456865,8.72933885327936,8.87564062177007,8702.56055777479,0.0,1.0
2022-12-05,9.1,9.569,9.1,9.569,31068,8.87564062177007,9.33307748458438,8.87564062177007,9.33307748458438,31853.3401754179,0.0,1.0
2022-12-06,8.78,9.22,8.7,9.1048,10745,8.56353018232321,8.99268203656265,8.4855025724615,8.88032227836178,11016.6132414338,0.0,1.0
2022-12-07,8.57,8.7701,8.57,8.77,1685,8.35870770643621,8.55387426560283,8.35870770643621,8.5537767310905,1727.5936074282,0.0,1.0
2022-12-08,8.5,8.75,8.5,8.51,12827,8.29043354780721,8.53426982862507,8.29043354780721,8.30018699903992,13151.2422566656,0.0,1.0
2022-12-09,8.33,8.76,8.2,8.52,27120,8.12462487685107,8.54402327985778,7.99783001082578,8.30994045027264,27805.5422156989,0.0,1.0
2022-12-12,8.63,8.69,8.31,8.32,52760,8.4172284138325,8.47574912122878,8.10511797438564,8.11487142561835,54093.6728355559,0.0,1.0
2022-12-13,8.8042,8.9075,8.63,8.77,4081,8.58713353430638,8.68788668554032,8.4172284138325,8.5537767310905,4184.15994772372,0.0,1.0
2022-12-14,9.53,10.0,9.3,9.6,71172,9.29503902477679,9.75345123271437,9.07070964642436,9.36331318340579,72971.0933103143,0.0,1.0
2022-12-15,9.81,10.09,9.6,10.0,39843,9.56813565929279,9.8412322938088,9.36331318340579,9.75345123271437,40850.1555494134,0.0,1.0
2022-12-16,9.71,10.22,9.65,10.22,44546,9.47060114696565,9.96802715983408,9.41208043956936,9.96802715983408,45672.0384786329,0.0,1.0
2022-12-19,10.0901,10.22,9.8,10.22,33020,9.84132982832112,9.96802715983408,9.55838220806008,9.96802715983408,33854.6830369609,0.0,1.0
2022-12-20,10.02,10.25,9.8,10.12,15297,9.77295813517979,9.99728751353222,9.55838220806008,9.87049264750694,15683.6791767532,0.0,1.0
2022-12-21,9.94,10.1885,9.9,10.02,16341,9.69493052531808,9.93730378845103,9.65591672038722,9.77295813517979,16754.069518685,0.0,1.0
2022-12-22,9.75,10.1,9.7101,10.01,10775,9.50961495189651,9.85098574504151,9.47069868147798,9.76320468394708,11047.3715845928,0.0,1.0
2022-12-23,9.95,10.05,9.8572,10.04,11744,9.70468397655079,9.80221848887794,9.61417194911121,9.79246503764522,12040.8660686271,0.0,1.0
2022-12-27,10.04,10.11,9.95,10.0,37116,9.79246503764522,9.86073919627422,9.70468397655079,9.75345123271437,38054.2221562641,0.0,1.0
2022-12-28,9.795,10.07,9.795,10.07,11146,9.55350548244372,9.82172539134337,9.55350548244372,9.82172539134337,11427.7497616586,0.0,1.0
2022-12-29,9.82,9.97,9.73,9.73,14209,9.57788911052551,9.72419087901622,9.49010804943108,9.49010804943108,14568.1765981883,0.0,1.0
2022-12-30,9.79,9.8799,9.72,9.72,9575,9.54862875682736,9.63631228340946,9.48035459819836,9.48035459819836,9817.03785823441,0.0,1.0
2023-01-03,9.64,9.87,9.56,9.87,12926,9.40232698833665,9.62665636668908,9.32429937847493,9.62665636668908,13252.7447890901,0.0,1.0
2023-01-04,9.875,10.0,9.65,9.67,8042,9.63153309230544,9.75345123271437,9.41208043956936,9.43158734203479,8245.2865228116,0.0,1.0
2023-01-05,9.95,9.95,9.8,9.91,10636,9.70468397655079,9.70468397655079,9.55838220806008,9.66567017161994,10904.8579279563,0.0,1.0
2023-01-06,9.96,10.08,9.692,9.692,67825,9.71443742778351,9.83147884257608,9.45304493474676,9.45304493474676,69539.4874918798,0.0,1.0
2023-01-09,10.04,10.2,10.032,10.09,19801,9.79246503764522,9.94852025736865,9.78466227665905,9.8412322938088,20301.5317630182,0.0,1.0
2023-01-10,10.14,10.2,9.96,10.05,15456,9.88999954997237,9.94852025736865,9.71443742778351,9.80221848887794,15846.6983954957,0.0,1.0
2023-01-11,10.296,10.4485,10.1501,10.19,19433,10.0421533892027,10.1908935205016,9.89985053571741,9.93876680613594,19924.2294202684,0.0,1.0
2023-01-12,10.51,11.05,10.21,11.05,23285,10.2703841480482,10.7980727722106,9.97722380129138,10.7980727722106,23828.256710973,0.02,1.0
2023-01-13,10.5,10.565,10.3604,10.43,23427,10.2606121364897,10.3241302116203,10.1241948551321,10.1922080555797,23973.5696786756,0.0,1.0
2023-01-17,10.47,10.66,10.35,10.57,23823,10.231296101814,10.4169643214267,10.1140319631112,10.3290162173996,24378.8086590297,0.0,1.0
2023-01-18,10.31,10.55,10.31,10.5,10046,10.074943916877,10.3094721942825,10.074943916877,10.2606121364897,10280.3807995892,0.0,1.0
2023-01-19,10.45,10.56,10.18,10.25,19349,10.2117520786969,10.319244205841,9.94790776661569,10.0163118475256,19800.4268456351,0.0,1.0
2023-01-20,10.58,10.83,10.475,10.73,45991,10.3387882289582,10.5830885179222,10.2361821075933,10.4853684023366,47064.0049127915,0.0,1.0
2023-01-23,10.82,11.0,10.59,10.61,23034,10.5733165063636,10.7492127144177,10.3485602405167,10.3681042636338,23571.400690597,0.0,1.0
2023-01-24,10.76,10.89,10.52,10.72,3436,10.5146844370123,10.6417205872736,10.2801561596068,10.475596390778,3516.16448610276,0.0,1.0
2023-01-25,10.99,11.0,10.7817,10.7893,23291,10.7394407028592,10.7492127144177,10.5358897020943,10.5433164308789,23834.3966955237,0.0,1.0
2023-01-26,11.0,11.1858,10.92,11.0,89213,10.7492127144177,10.9307766891758,10.6710366219493,10.7492127144177,91294.4069553805,0.0,1.0
2023-01-27,11.1,11.2,10.9554,11.03,28570,10.8469328300034,10.944652945589,10.7056295428666,10.7785287490934,29236.5597694865,0.0,1.0
2023-01-30,11.25,11.25,11.05,11.09,16348,10.9935130033818,10.9935130033818,10.7980727722106,10.8371608184448,16729.4112394668,0.0,1.0
2023-01-31,11.21,11.3101,11.02,11.17,11342,10.9544249571475,11.0522427928487,10.7687567375349,10.9153369109133,11606.6174625663,0.0,1.0
2023-02-01,11.32,11.35,11.218,11.29,17355,11.0619170842917,11.0912331189674,10.9622425663944,11.032601049616,17759.9053132461,0.0,1.0
2023-02-02,11.142,11.3499,11.0,11.3499,19930,10.8879752785493,11.0911353988518,10.7492127144177,11.0911353988518,20394.9820163063,0.0,1.0
2023-02-03,11.33,11.4252,11.17,11.17,27011,11.0716890958503,11.1647186458878,10.9153369109133,10.9153369109133,27641.1871170319,0.0,1.0
2023-02-06,11.15,11.4217,11.07,11.32,24760,10.8957928877962,11.1612984418423,10.8176167953277,11.0619170842917,25337.669579716,0.0,1.0
2023-02-07,10.9999,11.27,10.9999,11.1501,21136,10.7491149943022,11.0130570264989,10.7491149943022,10.8958906079118,21629.1189110209,0.0,1.0
2023-02-08,10.79,11.1,10.6507,11.02,8237,10.5440004716879,10.8469328300034,10.4078763506772,10.7687567375349,8429.17545751706,0.0,1.0
2023-02-09,10.84,10.935,10.55,10.55,20219,10.5928605294808,10.6856946392871,10.3094721942825,10.3094721942825,20690.724605504,0.0,1.0
2023-02-10,10.69,11.1,10.63,11.1,21348,10.4462803561023,10.8469328300034,10.387648286751,10.8469328300034,21846.0650318167,0.0,1.0
2023-02-13,11.06,11.1,10.79,11.04,70918,10.8078447837691,10.8469328300034,10.5440004716879,10.788300760652,72572.5707291724,0.0,1.0
2023-02-14,10.96,11.09,10.93,10.95,18504,10.7101246681835,10.8371608184448,10.6808086335078,10.7003526566249,18935.7123547281,0.0,1.0
2023-02-15,11.3,11.45,11.0,11.0,70210,11.0423730611746,11.188953234553,10.7492127144177,10.7492127144177,71848.0525521755,0.0,1.0
2023-02-16,11.45,11.47,11.25,11.44,46358,11.188953234553,11.2084972576701,10.9935130033818,11.1791812229945,47439.5673011503,0.0,1.0
2023-02-17,11.88,11.95,11.48,11.4999,33085,11.6091497315712,11.6775538124811,11.2182692692287,11.2377155722302,33856.8981439784,0.0,1.0
2023-02-21,11.64,11.99,11.6,11.99,22594,11.3746214541657,11.7166418587153,11.3355334079314,11.7166418587153,23121.1351568701,0.0,1.0
2023-02-22,11.89,12.129,11.6613,11.6613,32882,11.6189217431297,11.8524728193793,11.3954358387854,11.3954358387854,33649.1620000091,0.0,1.0
2023-02-23,11.62,12.01,11.41,12.01,20633,11.3550774310486,11.7361858818325,11.1498651883188,11.7361858818325,21114.3835395105,0.0,1.0
2023-02-24,11.38,11.7555,11.02,11.62,49278,11.1205491536431,11.4874881876671,10.7687567375349,11.3550774310486,50427.6931158824,0.0,1.0
2023-02-27,11.47,11.54,11.25,11.28,12790,11.2084972576701,11.2769013385801,10.9935130033818,11.0228290380575,13088.4004008308,0.0,1.0
2023-02-28,11.885,11.885,11.46,11.46,30456,11.6140357373504,11.6140357373504,11.1987252461116,11.1987252461116,31166.5615799611,0.0,1.0
2023-03-01,11.71,11.89,11.63,11.89,7639,11.4430255350756,11.6189217431297,11.3648494426071,11.6189217431297,7817.223663952,0.0,1.0
2023-03-02,12.25,12.47,11.87,11.91,29290,11.9707141592379,12.1856984135263,11.5993777200126,11.6384657662468,29973.3579155851,0.0,1.0
2023-03-03,12.49,12.49,12.27,12.3936,19689,12.2052424366434,12.2052424366434,11.9902581823551,12.1110402452189,20148.359303515,0.0,1.0
2023-03-06,13.01,13.29,12.4901,12.5,177669,12.7133870376886,12.9870033613283,12.205340156759,12.215014448202,181814.152526599,0.0,1.0
2023-03-07,12.93,13.38,12.35,13.14,233022,12.6352109452201,13.0749514653554,12.0684342748236,12.8404231879499,238458.580000187,0.0,1.0
2023-03-08,13.01,13.015,12.5201,12.92,15074,12.7133870376886,12.7182730434679,12.2346561914347,12.6254389336616,15425.6878531761,0.0,1.0
2023-03-09,12.85,13.02,12.7748,12.98,4600,12.5570348527516,12.7231590492472,12.4835493258313,12.6840710030129,4707.32148896181,0.0,1.0
2023-03-10,12.5,12.92,12.46,12.85,9757,12.215014448202,12.6254389336616,12.1759264019677,12.5570348527516,9984.63821039134,0.0,1.0
2023-03-13,12.37,13.01,12.17,12.63,40677,12.0879782979407,12.7133870376886,11.8925380667694,12.3420505984633,41626.0252622823,0.0,1.0
2023-03-14,12.18,12.4521,12.06,12.37,17075,11.902310078328,12.1682065128365,11.7850459396253,12.0879782979407,17473.3727008745,0.0,1.0
2023-03-15,11.48,12.2105,11.48,12.18,17953,11.2182692692287,11.9321147135816,11.2182692692287,11.902310078328,18371.8571068111,0.0,1.0
2023-03-16,11.33,11.43,11.105,11.43,29251,11.0716890958503,11.1694092114359,10.8518188357826,11.1694092114359,29933.4480160046,0.0,1.0
2023-03-17,11.0,11.35,10.8276,11.33,19202,10.7492127144177,11.0912331189674,10.5807432351481,11.0716890958503,19649.9972241402,0.0,1.0
2023-03-20,11.54,11.73,11.15,11.15,17364,11.2769013385801,11.4625695581927,10.8957928877962,10.8957928877962,17769.1152900723,0.0,1.0
2023-03-21,11.53,11.78,11.43,11.72,10479,11.2671293270215,11.5114296159855,11.1694092114359,11.4527975466342,10723.4830180067,0.0,1.0
2023-03-22,11.51,11.53,11.37,11.53,3127,11.2475853039044,11.2671293270215,11.1107771420845,11.2671293270215,3199.95528173555,0.0,1.0
2023-03-23,11.08,11.66,11.08,11.5,15575,10.8273888068862,11.3941654772828,10.8273888068862,11.2378132923458,15938.3765631696,0.0,1.0
2023-03-24,11.15,11.15,11.0,11.0,13323,10.8957928877962,10.8957928877962,10.7492127144177,10.7492127144177,13633.8356950952,0.0,1.0
2023-03-27,11.54,11.62,11.2377,11.2377,15414,11.2769013385801,11.3550774310486,10.9814934291648,10.9814934291648,15773.6203110559,0.0,1.0
2023-03-28,11.58,11.645,11.4,11.48,7822,11.3159893848143,11.379507459945,11.1400931767602,11.2182692692287,8004.493192752,0.0,1.0
2023-03-29,11.33,11.58,11.15,11.58,15066,11.0716890958503,11.3159893848143,10.8957928877962,11.3159893848143,15417.5012071083,0.0,1.0
2023-03-30,11.5,11.5,11.18,11.39,9790,11.2378132923458,11.2378132923458,10.9251089224719,11.1303211652016,10018.4081254209,0.0,1.0
2023-03-31,11.34,11.56,11.1971,11.44,17196,11.0814611074088,11.2964453616972,10.941819062237,11.1791812229945,17597.1957226494,0.0,1.0
2023-04-03,11.86,11.9,11.34,11.34,11793,11.589605708454,11.6286937546883,11.0814611074088,11.0814611074088,12068.1396346362,0.0,1.0
2023-04-04,11.67,11.93,11.67,11.93,7170,11.4039374888414,11.658009789364,11.4039374888414,11.658009789364,7337.28153822956,0.0,1.0
2023-04-05,11.73,11.8799,11.3501,11.8799,9898,11.4625695581927,11.6090520114556,11.091330839083,11.6090520114556,10128.9278473357,0.0,1.0
2023-04-06,11.34,11.46,11.34,11.34,3229,11.0814611074088,11.1987252461116,11.0814611074088,11.0814611074088,3304.3350190995,0.0,1.0
2023-04-10,11.4,11.8406,11.13,11.34,5421,11.1400931767602,11.5706480060304,10.876248864679,11.0814611074088,5547.47604166563,0.0,1.0
2023-04-11,11.5,11.745,11.38,11.38,3578,11.2378132923458,11.4772275755306,11.1205491536431,11.1205491536431,3661.47745380551,0.0,1.0
2023-04-12,11.59,11.61,11.42,11.61,6385,11.3257613963729,11.34530541949,11.1596371998773,11.34530541949,6533.96689283065,0.0,1.0
2023-04-13,11.73,11.77,11.59,11.6,2736,11.4625695581927,11.501657604427,11.3257613963729,11.3355334079314,2799.83295517381,0.0,1.0
2023-04-14,11.83,11.83,11.67,11.82,4335,11.5602896737784,11.5602896737784,11.4039374888414,11.5505176622198,4436.13883796724,0.0,1.0
2023-04-17,11.71,11.8,11.71,11.76,6851,11.4430255350756,11.5309736391027,11.4430255350756,11.4918855928684,7010.83902627768,0.0,1.0
2023-04-18,11.71,11.82,11.71,11.82,11249,11.4430255350756,11.5505176622198,11.4430255350756,11.5505176622198,11511.4477020285,0.0,1.0
2023-04-19,11.78,11.8199,11.66,11.74,6751,11.5114296159855,11.5504199421042,11.3941654772828,11.4723415697513,6908.5059504307,0.0,1.0
2023-04-20,11.9,11.9,11.76,11.8,6010,11.6286937546883,11.6286937546883,11.4918855928684,11.5309736391027,6150.21785840443,0.0,1.0
2023-04-21,11.82,11.9,11.785,11.87,5821,11.5505176622198,11.6286937546883,11.5163156217648,11.5993777200126,5956.80834505361,0.0,1.0
2023-04-24,11.775,11.9,11.7,11.86,3487,11.5065436102063,11.6286937546883,11.4332535235171,11.589605708454,3568.35435478473,0.0,1.0
2023-04-25,11.1402,11.65,11.14,11.58,6008,10.8862163164688,11.3843934657242,10.8860208762376,11.3159893848143,6148.17119688748,0.0,1.0
2023-04-26,11.22,11.31,11.0,11.16,9447,10.9641969687061,11.0521450727332,10.7492127144177,10.9055648993547,9667.40567526567,0.0,1.0
2023-04-27,11.13,11.37,10.9901,11.15,12458,10.8957928877962,11.1307425996624,10.7588367849208,10.9153720304517,12725.787047155,0.02,1.0
2023-04-28,11.15,11.255,11.065,11.065,8860,10.9153720304517,11.0181625293932,10.8321606741657,10.8321606741657,9050.44736216031,0.0,1.0
2023-05-01,11.1,11.2456,11.1,11.2456,5417,10.8664241738129,11.0089603323451,10.8664241738129,11.0089603323451,5533.43943124406,0.0,1.0
2023-05-02,10.95,11.12,10.7701,11.12,11324,10.7195806038965,10.8860033164684,10.5434662157101,10.8860033164684,11567.4115044135,0.0,1.0
2023-05-03,10.27,10.9,10.27,10.5,10095,10.0538897536089,10.6706327472577,10.0538897536089,10.2790498941473,10311.9939188497,0.0,1.0
2023-05-04,10.17,10.27,10.05,10.25,6913,9.95599404033127,10.0538897536089,9.83851918439816,10.0343106109533,7061.59623189778,0.0,1.0
2023-05-05,10.9,10.9,10.1,10.17,24045,10.6706327472577,10.6706327472577,9.88746704103695,9.95599404033127,24561.851785908,0.0,1.0
2023-05-08,10.57,10.96,10.57,10.96,6546,10.3475768934416,10.7293701752243,10.3475768934416,10.7293701752243,6686.7074980476,0.0,1.0
2023-05-09,10.58,10.64,10.32,10.55,7030,10.3573664647694,10.416103892736,10.1028376102477,10.3279977507861,7181.1111688473,0.0,1.0
2023-05-10,10.41,10.45,10.3,10.42,7754,10.1909437521975,10.2301020375085,10.0832584675921,10.2007333235253,7920.67368467168,0.0,1.0
2023-05-11,10.3,10.34,10.205,10.3,6797,10.0832584675921,10.1224167529032,9.99025753997843,10.0832584675921,6943.10279013588,0.0,1.0
2023-05-12,10.38,10.44,10.15,10.4,2665,10.1615750382142,10.2203124661808,9.93641489767575,10.1811541808697,2722.28467496132,0.0,1.0
2023-05-15,10.38,10.5078,10.1501,10.44,12703,10.1615750382142,10.286685759783,9.93651279338903,10.2203124661808,12976.0533681177,0.0,1.0
2023-05-16,10.05,10.3295,10.02,10.23,11778,9.83851918439816,10.112137703009,9.80915047041488,10.0147314682978,12031.1703195851,0.0,1.0
2023-05-17,10.2,10.34,10.05,10.34,2857,9.98536275431455,10.1224167529032,9.83851918439816,10.1224167529032,2918.41175098104,0.0,1.0
2023-05-18,10.34,10.34,10.05,10.25,12649,10.1224167529032,10.1224167529032,9.83851918439816,10.0343106109533,12920.8926279871,0.0,1.0
2023-05-19,10.4,10.5999,10.31,10.5999,7389,10.1811541808697,10.3768477117116,10.0930480389199,10.3768477117116,7547.82794119671,0.0,1.0
2023-05-22,10.29,10.545,10.21,10.4,15205,10.0734688962644,10.3231029651222,9.99515232564231,10.1811541808697,15531.8343274997,0.0,1.0
2023-05-23,10.25,10.32,10.25,10.26,3988,10.0343106109533,10.1028376102477,10.0343106109533,10.0441001822811,4073.72280815976,0.0,1.0
2023-05-24,10.23,10.3,10.15,10.22,11841,10.0147314682978,10.0832584675921,9.93641489767575,10.0049418969701,12095.5245164041,0.0,1.0
2023-05-25,10.22,10.28,10.19,10.19,2982,10.0049418969701,10.0636793249366,9.97557318298679,9.97557318298679,3046.09864943137,0.0,1.0
2023-05-26,10.15,10.28,10.05,10.28,7428,9.93641489767575,10.0636793249366,9.83851918439816,10.0636793249366,7587.66625351319,0.0,1.0
2023-05-30,9.65,10.19,9.55,10.19,18967,9.44693633128778,9.97557318298679,9.34904061801019,9.97557318298679,19374.6992232613,0.0,1.0
2023-05-31,9.62,9.7399,9.55,9.7399,12593,9.4175676173045,9.53494457752434,9.34904061801019,9.53494457752434,12863.6888974814,0.0,1.0
2023-06-01,9.55,9.65,9.53,9.53,12722,9.34904061801019,9.44693633128778,9.32946147535467,9.32946147535467,12995.4617766821,0.0,1.0
2023-06-02,9.7,9.77,9.57,9.59,20564,9.49588418792658,9.56441118722089,9.36861976066571,9.38819890332122,21006.0270378628,0.0,1.0
2023-06-05,9.55,9.66,9.55,9.66,6500,9.34904061801019,9.45672590261554,9.34904061801019,9.45672590261554,6639.71871941784,0.0,1.0
2023-06-06,9.6801,9.736,9.53,9.55,13884,9.47640294098434,9.53112664470651,9.32946147535467,9.34904061801019,14182.4391846765,0.0,1.0
2023-06-07,9.74,9.8683,9.7,9.7,11688,9.53504247323762,9.66064267337277,9.49588418792658,9.49588418792658,11939.2357527009,0.0,1.0
2023-06-08,9.99,10.01,9.885,10.01,4640,9.7797817564316,9.79936089908712,9.67699125749013,9.79936089908712,4739.73767047674,0.0,1.0
2023-06-09,9.85,9.96,9.76,9.96,11528,9.64272775784297,9.75041304244832,9.55462161589313,9.75041304244832,11775.7965226844,0.0,1.0
2023-06-12,10.17,10.2,9.81,9.81,14185,9.95599404033127,9.98536275431455,9.60356947253193,9.60356947253193,14489.9092361449,0.0,1.0
2023-06-13,10.25,10.39,10.2,10.2,10197,10.0343106109533,10.171364609542,9.98536275431455,9.98536275431455,10416.1864279852,0.0,1.0
2023-06-14,10.3,10.49,10.3,10.47,8578,10.0832584675921,10.2692603228196,10.0832584675921,10.249681180164,8762.38571925638,0.0,1.0
2023-06-15,10.17,10.43,10.17,10.39,5691,9.95599404033127,10.210522894853,9.95599404033127,10.171364609542,5813.32911264722,0.0,1.0
2023-06-16,9.88,10.2853,9.81,10.17,8281,9.67209647182625,10.0688677977403,9.60356947253193,9.95599404033127,8459.00164853833,0.0,1.0
2023-06-20,9.83,10.15,9.78,9.87,14225,9.62314861518745,9.93641489767575,9.57420075854865,9.66230690049849,14530.769043649,0.0,1.0
2023-06-21,10.01,10.01,9.65,9.7,16800,9.79936089908712,9.79936089908712,9.44693633128778,9.49588418792658,17161.1191517261,0.0,1.0
2023-06-22,9.86,10.2099,9.86,9.9392,4397,9.65251732917073,9.99505442992903,9.65251732917073,9.73005073408658,4491.51433988927,0.0,1.0
2023-06-23,9.6612,9.82,9.6,9.77,6206,9.45790065117487,9.61335904385969,9.39798847464898,9.56441118722089,6339.39913426264,0.0,1.0
2023-06-26,9.64,9.8093,9.6,9.61,9098,9.43714675996002,9.60288420253899,9.39798847464898,9.40777804597674,9293.56321680978,0.0,1.0
2023-06-27,9.65,9.78,9.65,9.66,4232,9.44693633128778,9.57420075854865,9.44693633128778,9.45672590261554,4322.96763393482,0.0,1.0
2023-06-28,9.65,9.7681,9.645,9.66,4807,9.44693633128778,9.56255116866862,9.4420415456239,9.45672590261554,4910.3273668064,0.0,1.0
2023-06-29,9.95,10.09,9.78,9.79,23124,9.74062347112056,9.87767746970919,9.57420075854865,9.58399032987641,23621.0547181259,0.0,1.0
2023-06-30,12.6,12.7,11.0,11.0,153498,12.3348598729768,12.4327555862544,10.7685284605353,10.7685284605353,156797.468306646,0.0,1.0
2023-07-03,12.925,12.95,12.235,12.67,62085,12.653020941129,12.6774948694484,11.9775405195136,12.4033868722711,63419.5287223163,0.0,1.0
2023-07-05,12.43,12.95,12.08,12.95,25511,12.1684371604049,12.6774948694484,11.8258021639333,12.6774948694484,26059.3637309336,0.0,1.0
2023-07-06,12.46,12.5,12.1949,12.335,7259,12.1978058743882,12.2369641596992,11.9382843384893,12.0754362327912,7415.0335668083,0.0,1.0
2023-07-07,12.69,12.881,12.3591,12.4,22342,12.4229660149266,12.6099468272868,12.0990290996911,12.1390684464216,22822.2454814206,0.0,1.0
2023-07-10,12.63,12.89,12.41,12.89,13592,12.3642285869601,12.6187574414818,12.1488580177494,12.6187574414818,13884.1625898965,0.0,1.0
2023-07-11,12.83,12.95,12.792,12.792,9235,12.5600200135153,12.6774948694484,12.5228196424698,12.5228196424698,9433.50805751132,0.0,1.0
2023-07-12,12.89,12.95,12.65,12.95,20725,12.6187574414818,12.6774948694484,12.3838077296156,12.6774948694484,21170.4877630669,0.0,1.0
2023-07-13,13.35,13.37,12.6568,12.6568,27047,13.0690777225587,13.0886568652143,12.3904646381185,12.3904646381185,27628.3803390915,0.0,1.0
2023-07-14,13.25,13.5,13.115,13.33,45818,12.9711820092812,13.2159212924751,12.8390227963564,13.0494985799032,46802.8665055824,0.0,1.0
2023-07-17,13.27,14.0,13.27,13.39,62981,12.9907611519367,13.7053998588631,12.9907611519367,13.1082360078698,64334.7884104083,0.0,1.0
2023-07-18,14.0,14.2257,13.51,13.6,35670,13.7053998588631,13.9263504837306,13.2257108638029,13.3138170057527,36436.7333417899,0.0,1.0
2023-07-19,14.66,14.7,13.8022,14.15,72671,14.3515115664952,14.3906698518063,13.511762138,13.8522434287795,74233.0767782792,0.0,1.0
2023-07-20,14.25,14.69,14.23,14.37,38743,13.9697182847126,14.4010639721002,13.9501116625586,14.0873580176365,39520.3209361897,0.02,1.0
2023-07-21,14.72,14.75,14.3902,14.3902,46599,14.4304739053312,14.4598838385622,14.107160706012,14.107160706012,47533.9399454225,0.0,1.0
2023-07-24,16.27,16.295,14.69,14.95,142033,15.9499871222648,15.9744953999573,14.4010639721002,14.655950060102,144882.681865882,0.0,1.0
2023-07-25,16.35,16.8669,16.061,16.09,46080,16.0284136108808,16.5351467604505,15.7450979207557,15.773527522879,47004.5269787993,0.0,1.0
2023-07-26,17.18,17.18,16.4001,16.49,76026,16.8420884302711,16.8420884302711,16.0775281993765,16.1656599659587,77551.3491339017,0.0,1.0
2023-07-27,17.13,17.3662,16.73,17.11,41588,16.7930718748861,17.0246260825246,16.4009394318064,16.7734652527321,42422.401649182,0.0,1.0
2023-07-28,16.95,17.2467,16.6067,17.12,45153,16.6166122755003,16.9074765151546,16.2800646062271,16.7832685638091,46058.9280962179,0.0,1.0
2023-07-31,17.79,18.145,17.09,17.15,58252,17.4400904059675,17.7881079492007,16.7538586305781,16.8126784970401,59420.7401382166,0.0,1.0
2023-08-01,17.99,18.05,17.582,17.93,35615,17.6361566275074,17.6949764939693,17.2361815355661,17.5773367610454,36329.5622471774,0.0,1.0
2023-08-02,17.4,17.9399,17.2,17.75,29415,17.0577612739649,17.5870420390116,16.861695052425,17.4008771616596,30005.1684262452,0.0,1.0
2023-08-03,17.94,18.3067,17.15,17.54,32496,17.5871400721224,17.9466274893157,16.8126784970401,17.1950076290427,33147.9841298408,0.0,1.0
2023-08-04,17.99,18.23,17.75,18.19,40620,17.6361566275074,17.8714360933551,17.4008771616596,17.8322228490472,41434.9801623009,0.0,1.0
2023-08-07,17.83,18.2,17.28,18.19,30872,17.4793036502755,17.8420261601242,16.940121541041,17.8322228490472,31491.4009741643,0.0,1.0
2023-08-08,16.77,17.72,16.25,17.52,41052,16.4401526761144,17.3714672284286,15.9303805001109,17.1754010068888,41875.6476027273,0.0,1.0
2023-08-09,17.86,18.15,16.4974,16.77,64460,17.5087135835065,17.7930096047392,16.1729144161556,16.4401526761144,65753.2944673047,0.0,1.0
2023-08-10,17.35,17.9,16.98,17.83,25798,17.0087447185799,17.5479268278144,16.6460222087312,17.4793036502755,26315.598676195,0.0,1.0
2023-08-11,17.79,17.8899,17.336,17.41,13228,17.4400904059675,17.5380254836267,16.9950200830721,17.0675645850419,13493.4002360147,0.0,1.0
2023-08-14,17.17,17.8,17.1,17.73,32335,16.8322851191941,17.4498937170445,16.7636619416551,17.3812705395056,32983.7539032004,0.0,1.0
2023-08-15,14.75,16.55,14.52,16.55,78822,14.4598838385622,16.2244798324206,14.2344076837914,16.2244798324206,80403.4467344382,0.0,1.0
2023-08-16,14.93,15.51,14.7502,14.84,19810,14.636343437948,15.2049354804135,14.4600799047837,14.5481136382551,20207.4583213979,0.0,1.0
2023-08-17,14.86,14.93,14.21,14.75,25589,14.5677202604091,14.636343437948,13.9305050404046,14.4598838385622,26102.4054006184,0.0,1.0
2023-08-18,14.82,14.93,14.43,14.82,20392,14.5285070161011,14.636343437948,14.1461778840984,14.5285070161011,20801.1352897499,0.0,1.0
2023-08-21,13.92,14.49,13.87,14.3,60990,13.6462090191719,14.2049977505604,13.5971924637869,14.0187348400976,62213.6740546217,0.0,1.0
2023-08-22,14.04,14.2,13.7,13.75,25736,13.7638487520958,13.9207017293276,13.4305361754781,13.479552730863,26252.3547379856,0.0,1.0
2023-08-23,14.14,14.47,13.78,13.99,33094,13.8618818628657,14.1853911284064,13.508962664094,13.7148321967108,33757.9821145049,0.0,1.0
2023-08-24,14.09,14.16,13.9,14.1,20620,13.8128653074807,13.8814884850197,13.6266023970179,13.8226686185577,21033.7097721972,0.0,1.0
2023-08-25,13.83,14.02,13.53,13.97,34529,13.557979219479,13.7442421299418,13.2638798871692,13.6952255745568,35221.7732649948,0.0,1.0
2023-08-28,14.16,14.1689,13.64,13.64,24865,13.8814884850197,13.8902134318782,13.3717163090161,13.3717163090161,25363.8794124966,0.0,1.0
2023-08-29,14.15,14.16,13.927,14.16,8391,13.8716851739427,13.8814884850197,13.6530713369258,13.8814884850197,8559.35299216808,0.0,1.0
2023-08-30,14.71,14.71,13.91,14.13,7130,14.4206705942542,14.4206705942542,13.6364057080949,13.8520785517887,7273.05289407203,0.0,1.0
2023-08-31,13.92,14.62,13.91,14.62,29881,13.6462090191719,14.3324407945613,13.6364057080949,14.3324407945613,30480.5180263347,0.0,1.0
2023-09-01,14.25,14.6,13.975,14.13,16736,13.9697182847126,14.3128341724073,13.7001272300953,13.8520785517887,17071.7830624389,0.0,1.0
2023-09-05,13.42,14.25,13.42,14.25,63401,13.1560434653223,13.9697182847126,13.1560434653223,13.9697182847126,64673.0472001489,0.0,1.0
2023-09-06,13.14,13.6,13.01,13.45,28867,12.8815507551666,13.3325030647082,12.7541077111657,13.1854533985533,29446.1736175564,0.0,1.0
2023-09-07,13.21,13.26,12.85,13.18,25814,12.9501739327055,12.9991904880905,12.5972547339338,12.9207639994745,26331.9196925071,0.0,1.0
2023-09-08,12.9,13.515,11.97,12.91,42879,12.6462712893188,13.2491749205537,11.7345633591586,12.6560746003958,43739.3036528631,0.0,1.0
2023-09-11,13.13,14.08,13.0,13.07,39718,12.8717474440896,13.8030619964038,12.7443044000887,12.8129275776276,40514.8828677072,0.0,1.0
2023-09-12,13.03,13.551,12.7,13.09,30180,12.7737143333197,13.2844668404309,12.450205067779,12.8325341997816,30785.5170186667,0.0,1.0
2023-09-13,13.19,13.6307,13.1161,13.41,18612,12.9305673105515,13.3625992297145,12.8581208416926,13.1462401542453,18985.4222250307,0.0,1.0
2023-09-14,13.28,13.63,12.81,13.41,55537,13.0187971102444,13.3619129979391,12.5580414896259,13.1462401542453,56651.2676827602,0.0,1.0
2023-09-15,13.8,13.91,12.71,13.2,32441,13.528569286248,13.6364057080949,12.4600083788559,12.9403706216285,33091.880636268,0.0,1.0
2023-09-18,13.84,14.4999,13.47,13.8,62831,13.567782530556,14.2147030285266,13.2050600207073,13.528569286248,64091.6109940307,0.0,1.0
2023-09-19,13.21,13.97,13.11,13.97,15411,12.9501739327055,13.6952255745568,12.8521408219356,13.6952255745568,15720.1988990946,0.0,1.0
2023-09-20,13.01,13.76,12.5401,13.3,23648,12.7541077111657,13.48935604194,12.2934501236579,13.0384037323984,24122.4621092588,0.0,1.0
2023-09-21,12.55,13.1,12.5225,12.96,21943,12.3031554016241,12.8423375108586,12.2761962961624,12.7050911557807,22383.2538085024,0.0,1.0
2023-09-22,12.84,13.5399,12.64,12.73,43441,12.5874514228568,13.2735851651355,12.391385201317,12.4796150010099,44312.5793508252,0.0,1.0
2023-09-25,13.33,13.65,12.76,12.98,27316,13.0678136656294,13.3815196200931,12.5090249342409,12.7246977779347,27864.0550988039,0.0,1.0
2023-09-26,13.12,13.99,12.96,13.25,34840,12.8619441330126,13.7148321967108,12.7050911557807,12.9893871770135,35539.0130195609,0.0,1.0
2023-09-27,13.85,14.49,12.8191,13.28,39743,13.577585841633,14.2049977505604,12.5669625027059,13.0187971102444,40540.3844556948,0.0,1.0
2023-09-28,13.33,14.43,13.33,13.96,26732,13.0678136656294,14.1461778840984,13.0678136656294,13.6854222634799,27268.3380034129,0.0,1.0
2023-09-29,13.4,13.6,13.112,13.6,8824,13.1364368431683,13.3325030647082,12.854101484151,13.3325030647082,9001.04049611386,0.0,1.0
2023-10-02,13.43,13.51,12.9,13.25,15913,13.1658467763993,13.2442732650152,12.6462712893188,12.9893871770135,16232.2707858862,0.0,1.0
2023-10-03,12.61,13.264,12.59,13.05,20136,12.361975268086,13.0031118125213,12.342368645932,12.7933209554736,20539.9990287566,0.0,1.0
2023-10-04,12.71,12.99,12.47,12.7,8386,12.4600083788559,12.7345010890117,12.2247289130082,12.450205067779,8554.25267457059,0.0,1.0
2023-10-05,12.86,12.88,12.69,12.69,4564,12.6070580450108,12.6266646671648,12.440401756702,12.440401756702,4655.56990302171,0.0,1.0
2023-10-06,13.09,13.13,12.845,12.86,7186,12.8325341997816,12.8717474440896,12.5923530783953,12.6070580450108,7330.17645116433,0.0,1.0
2023-10-09,12.78,13.08,12.3031,12.96,13693,12.5286315563949,12.8227308887046,12.0611116511332,12.7050911557807,13967.7297725846,0.0,1.0
2023-10-10,12.88,13.02,12.6001,12.98,13114,12.6266646671648,12.7639110222427,12.3522699901198,12.7246977779347,13377.1129947911,0.0,1.0
2023-10-11,12.58,13.23,12.58,13.2299,17578,12.3325653348551,12.9697805548595,12.3325653348551,12.9696825217487,17930.6765458622,0.0,1.0
2023-10-12,12.57,12.9589,12.11,12.79,8328,12.3227620237781,12.7040127915623,11.8718097142365,12.5384348674719,8495.08899043923,0.0,1.0
2023-10-13,12.29,12.73,12.05,12.58,3362,12.0482693136223,12.4796150010099,11.8129898477745,12.3325653348551,3429.45355257646,0.0,1.0
2023-10-16,12.33,12.39,11.93,12.39,80958,12.0874825579303,12.1463024243922,11.6953501148506,12.1463024243922,82582.3024121013,0.0,1.0
2023-10-17,12.44,12.85,12.125,12.24,35997,12.1953189797772,12.5972547339338,11.886514680852,11.9992527582374,36719.2265116284,0.0,1.0
2023-10-18,12.25,12.54,12.14,12.54,10453,12.0090560693143,12.2933520905471,11.9012196474674,12.2933520905471,10662.7239693878,0.0,1.0
2023-10-19,11.5,12.2852,11.37,12.2852,28595,11.293414360694,12.0645090525215,11.1657496766166,12.0645090525215,29118.0762077158,0.02,1.0
2023-10-20,11.2,11.7191,10.99,11.42,8962,10.9988035512846,11.508578455166,10.792575984698,11.2148514781848,9125.93806517044,0.0,1.0
2023-10-23,10.62,11.08,10.62,11.06,50657,10.429222653093,10.8809592275208,10.429222653093,10.8613185068935,51583.6470171103,0.0,1.0
2023-10-24,10.28,10.9,10.21,10.79,36594,10.0953304024291,10.7041927418752,10.0265878802335,10.596168778425,37263.3985222993,0.0,1.0
2023-10-25,9.62,10.515,9.62,10.23,24649,9.44718662172835,10.3261088697998,9.44718662172835,10.0462286008608,25099.8937032344,0.0,1.0
2023-10-26,10.1,10.8099,9.66,9.7,40828,9.91856391678341,10.6157112954492,9.48646806298294,9.52574950423753,41574.8492886387,0.0,1.0
2023-10-27,9.71,10.4194,9.71,9.9,19253,9.53556986455118,10.2322262252013,9.53556986455118,9.72215671051047,19605.1869637053,0.0,1.0
2023-10-30,9.61,10.1,9.5,9.73,30565,9.43736626141471,9.91856391678341,9.32934229796459,9.55521058517847,31124.1125822289,0.0,1.0
2023-10-31,9.66,9.855,9.5,9.65,38032,9.48646806298294,9.67796508909906,9.32934229796459,9.4766477026693,38727.7032464364,0.0,1.0
2023-11-01,10.29,10.29,9.57,9.61,20921,10.1051507627427,10.1051507627427,9.39808482016012,9.43736626141471,21303.6989802981,0.0,1.0
2023-11-02,10.32,10.64,9.91,9.91,15945,10.1346118436836,10.4488633737203,9.73197707082412,9.73197707082412,16236.6751226449,0.0,1.0
2023-11-03,10.45,10.7,10.33,10.5,14526,10.262276527761,10.5077855356022,10.1444322039973,10.3113783293293,14791.71795745,0.0,1.0
2023-11-06,11.1,11.13,10.425,10.45,17047,10.9005999481481,10.930061029089,10.2377256269769,10.262276527761,17358.8335412811,0.0,1.0
2023-11-07,10.64,11.39,10.44,11.1,21398,10.4488633737203,11.1853903972439,10.2524561674474,10.9005999481481,21789.4245390001,0.0,1.0
2023-11-08,10.45,10.75,10.04,10.75,13674,10.262276527761,10.5568873371705,9.85964175490152,10.5568873371705,13924.1326827875,0.0,1.0
2023-11-09,11.08,11.08,10.15,10.15,7940,10.8809592275208,10.8809592275208,9.96766571835164,9.96766571835164,8085.24305260584,0.0,1.0
2023-11-10,11.41,11.5,10.99,11.27,15106,11.2050311178712,11.293414360694,10.792575984698,11.0675460734801,15382.3276514689,0.0,1.0
2023-11-13,11.65,11.68,11.1731,11.41,8079,11.4407197653987,11.4701808463396,10.9723867820409,11.2050311178712,8226.78572065522,0.0,1.0
2023-11-14,12.1,12.2799,11.77,11.985,8736,11.8826359795128,12.0593042615553,11.5585640891624,11.7697018359059,8895.80394301821,0.0,1.0
2023-11-15,12.85,12.95,12.2888,12.95,22807,12.6191630030363,12.7173666061728,12.0680443822344,12.7173666061728,23224.198778436,0.0,1.0
2023-11-16,12.01,12.85,12.01,12.75,10151,11.79425273669,12.6191630030363,11.79425273669,12.5209593998998,10336.6879379095,0.0,1.0
2023-11-17,12.66,12.84,12.05,12.05,20136,12.432576157077,12.6093426427227,11.8335341779446,11.8335341779446,20504.3393082206,0.0,1.0
2023-11-20,12.2,12.66,11.79,12.66,22179,11.9808395826493,12.432576157077,11.5782048097897,12.432576157077,22584.7110407738,0.0,1.0
2023-11-21,12.2,12.38,12.15,12.2,9553,11.9808395826493,12.1576060682949,11.931737781081,11.9808395826493,9727.74897752435,0.0,1.0
2023-11-22,12.19,12.27,12.15,12.15,1951,11.9710192223356,12.0495821048448,11.931737781081,11.931737781081,1986.68881557103,0.0,1.0
2023-11-24,12.41,12.41,12.01,12.01,2056,12.1870671492358,12.1870671492358,11.79425273669,11.79425273669,2093.60953604001,0.0,1.0
2023-11-27,12.01,12.45,11.93,12.45,13340,11.79425273669,12.2263485904904,11.7156898541808,12.2263485904904,13584.0229624385,0.0,1.0
2023-11-28,11.45,12.465,11.15,12.16,17838,11.2443125591257,12.2410791309609,10.9497017497163,11.9415581413947,18164.302968814,0.0,1.0
2023-11-29,11.77,12.37,11.57,11.5839,18527,11.5585640891624,12.1477857079813,11.3621568828895,11.3758071837255,18865.9065536057,0.0,1.0
2023-11-30,12.0,12.2199,11.6,11.756,16299,11.7844323763763,12.0003820996734,11.3916179638304,11.5448155847233,16597.1506945117,0.0,1.0
2023-12-01,12.6,12.825,12.15,12.2499,21919,12.3736539951951,12.5946121022522,11.931737781081,12.0298431806144,22319.9549710413,0.0,1.0
2023-12-04,12.25,12.695,12.15,12.6,18350,12.0299413842175,12.4669474181748,11.931737781081,12.3736539951951,18685.6687676722,0.0,1.0
2023-12-05,12.05,12.44,12.05,12.33,14083,11.8335341779446,12.2165282301768,11.8335341779446,12.1085042667267,14340.6143463284,0.0,1.0
2023-12-06,12.11,12.5367,12.02,12.02,5770,11.8924563398264,12.3114911144098,11.8040730970036,11.8040730970036,5875.54816291384,0.0,1.0
2023-12-07,12.9,12.9,12.2102,12.33,13893,12.6682648046046,12.6682648046046,11.9908563501692,12.1085042667267,14147.1387569084,0.0,1.0
2023-12-08,13.43,13.43,12.6773,12.84,18303,13.1887439012278,13.1887439012278,12.4495653804196,12.6093426427227,18637.8090166052,0.0,1.0
2023-12-11,13.333,14.0,13.1841,13.45,29355,13.0934864061855,13.7485044391057,12.9472612411153,13.2083846218551,29891.9785653959,0.0,1.0
2023-12-12,12.75,13.71,12.75,13.65,26817,12.5209593998998,13.46371399001,12.5209593998998,13.4047918281281,27307.5520077748,0.0,1.0
2023-12-13,13.3,13.7499,12.57,12.96,11371,13.0610792171504,13.5028972276614,12.3441929142542,12.7271869664864,11579.0048805014,0.0,1.0
2023-12-14,13.4,13.73,13.1257,13.6,14393,13.1592828202869,13.4833547106372,12.8899103368836,13.3556900265598,14656.2850448559,0.0,1.0
2023-12-15,13.71,13.75,13.01,13.38,32258,13.46371399001,13.5029954312645,12.7762887680547,13.1396420996596,32848.0819132189,0.0,1.0
2023-12-18,14.9,15.285,13.52,14.0,49786,14.6323368673339,15.0104207394093,13.2771271440507,13.7485044391057,50696.7141835057,0.0,1.0
2023-12-19,16.28,16.4791,14.85,14.9,77508,15.9875465906172,16.1830699644619,14.5832350657657,14.6323368673339,78925.8209724652,0.0,1.0
2023-12-20,15.68,16.28,15.17,15.98,50235,15.3983249717984,15.9875465906172,14.8974865958024,15.6929357812078,51153.9275500824,0.0,1.0
2023-12-21,15.15,15.7999,14.7469,15.79,30281,14.8778458751751,15.516071091959,14.481987150932,15.5063489352485,30834.9174906748,0.0,1.0
2023-12-22,15.22,15.7199,14.781,15.1,24376,14.9465883973706,15.4375082094499,14.5154745796015,14.8287440736069,24821.8998300152,0.0,1.0
2023-12-26,15.22,15.7729,14.88,15.22,25515,14.9465883973706,15.4895561191122,14.6126961467066,14.9465883973706,25981.7350739595,0.0,1.0
2023-12-27,15.52,15.75,15.2792,15.36,47056,15.24119920678,15.4670674939939,15.0047249304274,15.0840734417617,47916.7754513125,0.0,1.0
2023-12-28,15.55,15.712,15.355,15.6421,28652,15.270660287721,15.4297501248021,15.0791632616049,15.3611058062097,29176.1188845419,0.0,1.0
2023-12-29,15.46,15.7899,15.42,15.42,5381,15.1822770448982,15.5062507316454,15.1429956036436,15.1429956036436,5479.43235089067,0.0,1.0
2024-01-02,15.45,15.8706,15.31,15.31,10199,15.1724566845845,15.5855010393765,15.0349716401935,15.0349716401935,10385.5659815525,0.0,1.0
2024-01-03,15.7,15.7,15.01,15.35,9820,15.4179656924257,15.4179656924257,14.7403608307841,15.074253081448,9999.63309528833,0.0,1.0
2024-01-04,15.52,15.69,15.0467,15.6618,31752,15.24119920678,15.408145332112,14.7764015531351,15.3804519160276,32332.8258698163,0.0,1.0
2024-01-05,15.55,15.7,15.45,15.5,13107,15.270660287721,15.4179656924257,15.1724566845845,15.2215584861528,13346.760792255,0.0,1.0
2024-01-08,15.61,15.9399,15.36,15.8,12887,15.3295824496029,15.6535561363501,15.0840734417617,15.5161692955622,13122.7364255581,0.0,1.0
2024-01-09,15.71,15.8925,15.2552,15.66,14562,15.4277860527393,15.6070076284634,14.9811560656747,15.3786842511711,14828.3764901822,0.0,1.0
2024-01-10,15.95,16.15,15.393,15.53,26573,15.6634747002669,15.8598819065398,15.1164806307967,15.2510195670937,27059.0886192562,0.0,1.0
2024-01-11,15.7,15.9109,15.26,15.26,48837,15.4179656924257,15.6250770914405,14.9858698386252,14.9858698386252,49730.3545289813,0.0,1.0
2024-01-12,16.3,16.3,15.87,15.89,22525,16.0071873112445,16.0071873112445,15.5849118177577,15.604552538385,22937.0402720336,0.0,1.0
2024-01-16,15.75,16.31,15.5699,16.13,10753,15.4670674939939,16.0170076715582,15.2902028047451,15.8402411859125,10949.7000685983,0.0,1.0
2024-01-17,15.71,16.0684,15.2628,15.5,24313,15.4277860527393,15.7797477663804,14.988619539513,15.2215584861528,24757.7473977338,0.0,1.0
2024-01-18,15.75,16.1732,15.6,15.78,9213,15.4867082146212,15.9028336061404,15.3392157554344,15.5162067064586,9369.63155688597,0.02,1.0
2024-01-19,16.2,16.2,15.395,15.86,15510,15.9291855921818,15.9291855921818,15.137642727879,15.5948693513583,15773.6877724196,0.0,1.0
2024-01-22,17.05,17.6199,16.17,16.17,61580,16.7649761942408,17.3253492108447,15.8996871003445,15.8996871003445,62626.9305625785,0.0,1.0
2024-01-23,16.07,17.6599,16.07,17.17,21609,15.8013587942199,17.3646805332946,15.8013587942199,16.8829701615902,21976.3777610711,0.0,1.0
2024-01-24,16.26,17.2489,16.08,16.08,15533,15.9881825758566,16.9605511951225,15.8111916248323,15.8111916248323,15797.0787987745,0.0,1.0
2024-01-25,17.12,17.2299,16.4914,16.72,14704,16.833806008528,16.9418688169589,16.2157142762289,16.4404927840296,14953.9848488495,0.0,1.0
2024-01-26,17.35,17.5,16.905,17.0,18893,17.0599611126145,17.2074535718014,16.6224001503601,16.7158120411785,19214.2026488925,0.0,1.0
2024-01-29,16.76,17.18,16.56,17.18,19782,16.4798241064795,16.8928029922027,16.2831674942303,16.8928029922027,20118.3166675695,0.0,1.0
2024-01-30,17.32,17.3999,16.67,16.78,16556,17.0304626207771,17.1090269373707,16.3913286309674,16.4994897677044,16837.4709709979,0.0,1.0
2024-01-31,16.7,17.22,16.67,17.13,17617,16.4208271228047,16.9321343146525,16.3913286309674,16.8436388391404,17916.5091867644,0.0,1.0
2024-02-01,16.77,17.1,16.4,16.45,27912,16.4896569370919,16.814140347303,16.125842204431,16.1750063574933,28386.53598348,0.0,1.0
2024-02-02,17.1,17.1,16.555,16.555,19359,16.814140347303,16.814140347303,16.2782510789241,16.2782510789241,19688.1251828672,0.0,1.0
2024-02-05,16.79,16.8899,16.45,16.77,10781,16.5093225983168,16.6075525761353,16.1750063574933,16.4896569370919,10964.2893536077,0.0,1.0
2024-02-06,16.3,17.0,16.3,17.0,13476,16.0275138983064,16.7158120411785,16.0275138983064,16.7158120411785,13705.1074417231,0.0,1.0
2024-02-07,16.43,17.19,16.2801,16.4675,45269,16.1553406962684,16.9026358228152,16.0079465653876,16.1922138110651,46038.6248723184,0.0,1.0
2024-02-08,16.66,16.9079,16.66,16.73,5593,16.3814958003549,16.6252516712377,16.3814958003549,16.4503256146421,5688.08740884219,0.0,1.0
2024-02-09,16.97,17.0452,16.62,16.8451,13892,16.6863135493411,16.7602564355468,16.3421644779051,16.5635014949915,14128.1799184044,0.0,1.0
2024-02-12,16.9,17.1,16.6,16.6,18840,16.6174837350539,16.814140347303,16.3224988166801,16.3224988166801,19160.3015881614,0.0,1.0
2024-02-13,16.58,16.99,16.5603,16.9621,17159,16.3028331554552,16.705979210566,16.2834624791487,16.6785456131572,17450.7226619566,0.0,1.0
2024-02-14,17.5,17.5,16.9,16.9,38703,17.2074535718014,17.2074535718014,16.6174837350539,16.6174837350539,39360.9953485462,0.0,1.0
2024-02-15,16.48,16.97,15.3,16.25,90940,16.2045048493307,16.6863135493411,15.0442308370606,15.9783497452441,92486.0842052759,0.0,1.0
2024-02-16,17.1,17.1,16.49,16.64,22725,16.814140347303,16.814140347303,16.2143376799431,16.36183013913,23111.3510398604,0.0,1.0
2024-02-20,17.31,17.44,16.97,17.05,25245,17.0206297901647,17.1484565881266,16.6863135493411,16.7649761942408,25674.1939274488,0.0,1.0
2024-02-21,17.82,17.85,16.94,17.31,29527,17.5221041514,17.5516026432374,16.6568150575037,17.0206297901647,30028.9928340575,0.0,1.0
2024-02-22,17.83,17.88,17.5,17.88,18075,17.5319369820125,17.5811011350748,17.2074535718014,17.5811011350748,18382.2957115721,0.0,1.0
2024-02-23,17.99,17.99,17.37,17.83,9657,17.6892622718118,17.6892622718118,17.0796267738394,17.5319369820125,9821.18006565154,0.0,1.0
2024-02-26,19.0,19.33,17.69,17.69,49165,18.68237816367,19.0068615738812,17.3942773534381,17.3942773534381,50000.8613366221,0.0,1.0
2024-02-27,18.7,18.975,18.4,18.9,9344,18.3873932452963,18.6577960871389,18.0924083269226,18.5840498575455,9502.85870699473,0.0,1.0
2024-02-28,18.25,18.56,18.0,18.53,11281,17.9449158677357,18.2497336167219,17.6990951024243,18.2202351248845,11472.7899265419,0.0,1.0
2024-02-29,18.35,18.445,18.15,18.25,4481,18.0432441738603,18.1366560646786,17.8465875616111,17.9449158677357,4557.18213463648,0.0,1.0
2024-03-01,18.41,18.7,18.2299,18.35,8789,18.102241157535,18.3873932452963,17.9251518782047,18.0432441738603,8938.42307103775,0.0,1.0
2024-03-04,18.18,18.6548,17.78,18.41,23038,17.8760860534485,18.342948850928,17.4827728289502,18.102241157535,23429.6723985172,0.0,1.0
2024-03-05,18.18,18.18,17.62,18.01,10390,17.8760860534485,17.8760860534485,17.3254475391509,17.7089279330367,10566.6419055731,0.0,1.0
2024-03-06,18.36,18.39,17.9501,18.19,8442,18.0530770044727,18.0825754963101,17.6500292776681,17.885918884061,8585.52367342141,0.0,1.0
2024-03-07,18.35,18.4,17.62,18.4,10751,18.0432441738603,18.0924083269226,17.3254475391509,18.0924083269226,10933.7793192316,0.0,1.0
2024-03-08,18.2,18.25,17.6978,18.25,8346,17.8957517146734,17.9449158677357,17.4019469613158,17.9449158677357,8487.89156341802,0.0,1.0
2024-03-11,18.36,18.36,17.8,18.2,15735,18.0530770044727,18.0530770044727,17.5024384901751,17.8957517146734,16002.51303024,0.0,1.0
2024-03-12,18.19,18.19,17.85,18.12,8158,17.885918884061,17.885918884061,17.5516026432374,17.8170890697738,8296.69534799473,0.0,1.0
2024-03-13,17.82,18.2397,17.82,18.01,6177,17.5221041514,17.9347880522049,17.5221041514,17.7089279330367,6282.01607802937,0.0,1.0
2024-03-14,17.72,18.24,17.6201,18.0,11700,17.4237758452754,17.9350830371232,17.325545867457,17.6990951024243,11898.9134066608,0.0,1.0
2024-03-15,17.66,18.2342,17.62,17.62,18972,17.3647788616007,17.929379995368,17.3254475391509,17.3254475391509,19294.5457394161,0.0,1.0
2024-03-18,17.12,18.08,17.12,17.65,18351,16.833806008528,17.7777577473239,16.833806008528,17.3549460309882,18662.9880278317,0.0,1.0
2024-03-19,16.6,17.73,16.3745,17.32,61535,16.3224988166801,17.4336086758879,16.1007684863692,17.0304626207771,62581.1655110148,0.0,1.0
2024-03-20,17.47,17.47,16.5,16.5,18685,17.177955079964,17.177955079964,16.2241705105556,16.2241705105556,19002.6664105518,0.0,1.0
2024-03-21,17.29,17.76,17.0,17.59,35216,17.0009641289397,17.4631071677253,16.7158120411785,17.2959490473135,35814.7123529031,0.0,1.0
2024-03-22,18.04,18.04,17.3705,17.51,24460,17.7384264248741,17.7384264248741,17.08011841537,17.2172864024138,24875.8480279421,0.0,1.0
2024-03-25,18.88,18.88,17.68,17.97,24210,18.5643841963205,18.5643841963205,17.3844445228256,17.6695966105869,24621.5977414751,0.0,1.0
2024-03-26,18.64,18.88,18.61,18.88,10956,18.3283962616216,18.5643841963205,18.2988977697842,18.5643841963205,11142.2645541346,0.0,1.0
2024-03-27,18.66,18.83,18.5,18.83,15286,18.3480619228465,18.5152200432583,18.1907366330471,18.5152200432583,15545.879515745,0.0,1.0
2024-03-28,18.74,18.7466,18.24,18.68,16411,18.4267245677461,18.4332142359504,17.9350830371232,18.3677275840714,16690.005804847,0.0,1.0
2024-04-01,18.3,18.5,18.2,18.4,14597,17.994080020798,18.1907366330471,17.8957517146734,18.0924083269226,14845.1657262416,0.0,1.0
2024-04-02,18.55,18.67,18.08,18.43,15181,18.2399007861094,18.3578947534589,17.7777577473239,18.1219068187599,15439.0943954289,0.0,1.0
2024-04-03,18.63,18.8,18.19,18.31,10300,18.3185634310091,18.4857215514209,17.885918884061,18.0039128514104,10475.111802445,0.0,1.0
2024-04-04,19.1,19.2,18.66,18.66,35505,18.7807064697946,18.8790347759192,18.3480619228465,18.3480619228465,36108.6256840591,0.0,1.0
2024-04-05,19.3,19.46,18.72,19.2,24050,18.9773630820438,19.1346883718431,18.4070589065212,18.8790347759192,24458.877558136,0.0,1.0
2024-04-08,18.97,19.4,18.97,19.34,8843,18.6528796718327,19.0756913881684,18.6528796718327,19.0166944044936,8993.34113291462,0.0,1.0
2024-04-09,18.7,19.1126,17.8801,19.1126,10624,18.3873932452963,18.7930958363663,17.5811994633809,18.7930958363663,10804.6201737063,0.0,1.0
2024-04-10,18.96,18.96,18.04,18.26,14729,18.6430468412202,18.6430468412202,17.7384264248741,17.9547486983482,14979.4098774963,0.0,1.0
2024-04-11,19.19,19.19,18.6905,19.07,16993,18.8692019453067,18.8692019453067,18.3780520562145,18.7512079779573,17281.9004717425,0.0,1.0
2024-04-12,19.31,19.4,19.0,19.2,34492,18.9871959126562,19.0756913881684,18.68237816367,18.8790347759192,35078.4035232944,0.0,1.0
2024-04-15,19.14,19.52,19.14,19.21,15442,18.8200377922445,19.1936853555179,18.8200377922445,18.8888676065317,15704.5316945005,0.0,1.0
2024-04-16,18.81,19.42,18.81,19.31,26804,18.4955543820333,19.0953570493933,18.4955543820333,18.9871959126562,27259.6987138578,0.0,1.0
2024-04-17,18.81,19.1,18.09,18.9,28824,18.4955543820333,18.7807064697946,17.7875905779364,18.5840498575455,29314.041028512,0.0,1.0
2024-04-18,19.0,19.3399,18.33,19.01,9906,18.68237816367,19.0165960761875,18.0235785126354,18.6922109942825,10074.4133509728,0.0,1.0
2024-04-19,18.77,19.25,18.74,19.0,7680,18.4562230595835,18.9281989289815,18.4267245677461,18.68237816367,7810.56880026964,0.0,1.0
2024-04-22,19.01,19.43,18.41,18.66,10486,18.6922109942825,19.1051898800057,18.102241157535,18.3480619228465,10664.2740155765,0.0,1.0
2024-04-23,19.45,19.46,19.15,19.29,10646,19.1248555412307,19.1346883718431,18.8298706228569,18.9675302514313,10826.9941989154,0.0,1.0
2024-04-24,19.45,19.46,19.15,19.46,13309,19.1248555412307,19.1346883718431,18.8298706228569,19.1346883718431,13535.2682503631,0.0,1.0
2024-04-25,19.39,19.46,18.7079,19.1,10996,19.1051898800057,19.1741616846267,18.4331089095492,18.819449546576,11159.9225832942,0.04,1.0
2024-04-26,19.46,19.46,18.8,18.8,22014,19.1741616846267,19.1741616846267,18.5238560982005,18.5238560982005,22342.1731310148,0.0,1.0
2024-04-29,19.43,19.47,19.2401,19.46,7567,19.1446023397891,19.1840147995725,18.9574916869674,19.1741616846267,7679.80485520075,0.0,1.0
2024-04-30,19.43,19.43,19.2,19.43,9169,19.1446023397891,19.1446023397891,18.9179806960346,19.1446023397891,9305.68662843078,0.0,1.0
2024-05-01,19.39,19.43,19.04,19.43,7387,19.1051898800057,19.1446023397891,18.7603308569009,19.1446023397891,7497.12150989401,0.0,1.0
2024-05-02,19.38,19.42,19.0535,19.42,4198,19.0953367650599,19.1347492248433,18.7736325620778,19.1347492248433,4260.58157554284,0.0,1.0
2024-05-03,19.26,19.42,19.206,19.42,13540,18.9770993857097,19.1347492248433,18.9238925650021,19.1347492248433,13741.8471969628,0.0,1.0
2024-05-06,19.05,19.38,19.05,19.2,16185,18.7701839718468,19.0953367650599,18.7701839718468,18.9179806960346,16426.2774654981,0.0,1.0
2024-05-07,18.47,19.2065,18.47,19.03,6552,18.1987033049874,18.9243852207494,18.1987033049874,18.7504777419551,6649.67376916549,0.0,1.0
2024-05-08,18.62,18.99,18.25,18.63,11538,18.3465000291752,18.7110652821717,17.9819347761787,18.356353144121,11710.0024341623,0.0,1.0
2024-05-09,18.8,18.8,18.41,18.41,7786,18.5238560982005,18.5238560982005,18.1395846153123,18.1395846153123,7902.06959199061,0.0,1.0
2024-05-10,19.09,19.13,18.8,18.8,9314,18.8095964316302,18.8490088914136,18.5238560982005,18.5238560982005,9452.84821215008,0.0,1.0
2024-05-13,18.53,19.1837,18.53,18.94,9418,18.2578219946625,18.9019201186728,18.2578219946625,18.6617997074424,9558.39858943843,0.0,1.0
2024-05-14,18.09,18.8399,18.03,18.8,15275,17.8242849370451,18.5631700268345,17.76516624737,18.5238560982005,15502.7116642251,0.0,1.0
2024-05-15,18.8,18.8,17.88,17.9,13788,18.5238560982005,18.5238560982005,17.6173695231822,17.6370757530739,13993.5442504966,0.0,1.0
2024-05-16,18.45,18.84,18.31,18.54,9454,18.1789970750957,18.5632685579839,18.0410534658538,18.2676751096084,9594.93525849977,0.0,1.0
2024-05-17,18.36,18.63,18.0535,18.4705,5383,18.090319040583,18.356353144121,17.7883210674927,18.1991959607347,5463.24693214559,0.0,1.0
2024-05-20,18.18,18.55,18.17,18.43,8090,17.9129629715577,18.2775282245542,17.9031098566119,18.159290845204,8210.60146406423,0.0,1.0
2024-05-21,18.3,18.3641,17.89,18.1295,7133,18.0312003509079,18.0943588177108,17.627222638128,17.8632047410812,7239.33501151671,0.0,1.0
2024-05-22,18.12,18.5,18.03,18.1,8356,17.8538442818826,18.228262649825,17.76516624737,17.8341380519909,8480.56685212864,0.0,1.0
2024-05-23,18.1,18.15,17.39,18.15,13131,17.8341380519909,17.8834036267202,17.1345668908355,17.8834036267202,13326.750040127,0.0,1.0
2024-05-24,18.44,18.49,17.92,18.31,14972,18.1691439601499,18.2184095348791,17.6567819829656,18.0410534658538,15195.1946996254,0.0,1.0
2024-05-28,17.81,18.1999,17.78,18.18,13403,17.5483977185612,17.9325706703,17.5188383737237,17.9129629715577,13602.804873035,0.0,1.0
2024-05-29,18.07,18.1,17.37,17.81,29193,17.8045787071534,17.8341380519909,17.1148606609438,17.5483977185612,29628.193886332,0.0,1.0
2024-05-30,18.57,18.75,18.045,18.17,17763,18.2972344544459,18.4745905234712,17.7799459197887,17.9031098566119,18027.8014593539,0.0,1.0
2024-05-31,18.3,18.54,18.3,18.41,3362,18.0312003509079,18.2676751096084,18.0312003509079,18.1395846153123,3412.11892734042,0.0,1.0
2024-06-03,18.05,18.25,17.61,18.12,50900,17.7848724772617,17.9819347761787,17.3513354196442,17.8538442818826,51658.7904228514,0.0,1.0
2024-06-04,17.62,17.99,17.26,17.62,15801,17.36118853459,17.7257537875865,17.0064763965394,17.36118853459,16036.5529955104,0.0,1.0
2024-06-05,17.57,17.975,17.53,17.5684,10547,17.3119229598608,17.7109741151678,17.2725105000774,17.3103464614695,10704.2291275013,0.0,1.0
2024-06-06,17.0,18.1,16.7979,17.3,17412,16.7502954079473,17.8341380519909,16.5511639548916,17.0458888563228,17671.5689360057,0.0,1.0
2024-06-07,16.42,17.05,16.2,17.0,10341,16.1788147410879,16.7995609826765,15.9620462122792,16.7502954079473,10495.1581878724,0.0,1.0
2024-06-10,15.95,16.2617,15.84,16.16,16414,15.7157183386329,16.0228399314951,15.6073340742285,15.9226337524958,16658.6912770272,0.0,1.0
2024-06-11,15.53,16.2807,15.5,15.83,17993,15.3018875109071,16.0415608498922,15.2723281660696,15.5974809592827,18261.2301783569,0.0,1.0
2024-06-12,16.5,16.8799,15.0,15.41,24902,16.2576396606547,16.6319594974476,14.779672418777,15.1836501315569,25273.2259157141,0.0,1.0
2024-06-13,16.27,16.8369,16.21,16.5,20462,16.0310180169001,16.5895911031804,15.971899327225,16.2576396606547,20767.0367314811,0.0,1.0
2024-06-14,16.86,16.87,16.2,16.31,27500,16.6123517987053,16.6222049136512,15.9620462122792,16.0704304766835,27909.9555329749,0.0,1.0
2024-06-17,16.21,16.87,16.16,16.41,27832,15.971899327225,16.6222049136512,15.9226337524958,16.168961626142,28246.9048143184,0.0,1.0
2024-06-18,15.7,16.45,15.42,16.45,20604,15.4693904649866,16.2083740859254,15.1935032465028,16.2083740859254,20911.1535927786,0.0,1.0
2024-06-20,16.09,16.1993,15.4,15.5,28806,15.8536619478748,15.961356494233,15.1737970166111,15.2723281660696,29235.4246939226,0.0,1.0
2024-06-21,16.02,16.25,15.6053,15.8,28721,15.7846901432538,16.0113117870084,15.3760814664494,15.5679216144451,29149.1575586389,0.0,1.0
2024-06-24,15.51,16.13,15.51,15.86,27376,15.2821812810154,15.8930744076582,15.2821812810154,15.6270403041202,27784.1070062079,0.0,1.0
2024-06-25,14.4,15.7,14.19,15.7,31884,14.1884855220259,15.4693904649866,13.981570108163,15.4693904649866,32359.309898668,0.0,1.0
2024-06-26,15.59,15.6,13.78,14.27,47340,15.3610062005822,15.3708593155281,13.5775923953831,14.0603950277299,48045.7198156738,0.0,1.0
2024-06-27,15.72,15.8549,15.0,15.0,13426,15.4890966948783,15.6220152154978,14.779672418777,14.779672418777,13626.1477449353,0.0,1.0
2024-06-28,15.1,15.9057,15.1,15.7,27499,14.8782035682355,15.6720690394228,14.8782035682355,15.4693904649866,27908.9406255009,0.0,1.0
2024-07-01,14.51,15.1899,14.19,15.12,25275,14.2968697864303,14.9667830715987,13.981570108163,14.8979097981272,25651.7864034886,0.0,1.0
2024-07-02,14.42,14.865,14.35,14.5,24424,14.2081917519176,14.646655367008,14.1392199472967,14.2870166714844,24788.1001431774,0.0,1.0
2024-07-03,14.67,14.73,14.31,14.52,10629,14.4545196255639,14.513638315239,14.0998074875133,14.3067229013761,10787.4515403632,0.0,1.0
2024-07-05,14.86,14.8948,14.46,14.46,15524,14.6417288095351,14.6760176495466,14.247604211701,14.247604211701,15755.4236252327,0.0,1.0
2024-07-08,14.51,15.0,14.51,14.78,15991,14.2968697864303,14.779672418777,14.2968697864303,14.5629038899683,16229.3854155563,0.0,1.0
2024-07-09,14.01,14.6695,14.01,14.6695,10899,13.8042140391377,14.4540269698166,13.8042140391377,14.4540269698166,11061.4765583234,0.0,1.0
2024-07-10,14.25,14.5545,14.1,14.2,20667,14.0406887978382,14.3407161479393,13.8928920736504,13.9914232231089,20975.0927636359,0.0,1.0
2024-07-11,15.17,15.4,14.29,14.345,34647,14.9471753728565,15.1737970166111,14.0801012576216,14.1342933898237,35163.4992491264,0.0,1.0
2024-07-12,15.7,15.75,15.18,15.18,17477,15.4693904649866,15.5186560397159,14.9570284878023,14.9570284878023,17737.5379218109,0.0,1.0
2024-07-15,16.54,16.95,15.9,15.9,64995,16.2970521204381,16.701029833218,15.6664527639036,15.6664527639036,65963.9112678435,0.0,1.0
2024-07-16,18.29,19.12,16.83,16.83,60560,18.0213472359621,18.8391557764677,16.5827924538678,16.5827924538678,61462.7966209801,0.0,1.0
2024-07-17,18.26,18.5,17.1225,18.27,18454,17.9917878911245,18.228262649825,16.8709960660339,18.0016410060704,18729.102523837,0.0,1.0
2024-07-18,16.87,18.706,16.79,18.3,25427,16.6222049136512,18.4312368177095,16.5433799940844,18.0312003509079,25806.0523395255,0.0,1.0
2024-07-19,16.64,17.3,16.56,17.3,13110,16.3955832698966,17.0458888563228,16.3167583503298,17.0458888563228,13305.4369831745,0.0,1.0
2024-07-22,17.7,17.7,16.9,16.9,8508,17.4400134541569,17.4400134541569,16.6517642584888,16.6517642584888,8634.83278816541,0.0,1.0
2024-07-23,17.69,18.1,17.3486,17.78,14677,17.430160339211,17.8341380519909,17.0937749949596,17.5188383737237,14895.7969948171,0.0,1.0
2024-07-24,17.08,17.61,17.08,17.6,7035,16.8291203275141,17.3513354196442,16.8291203275141,17.3414823046983,7139.8740790719,0.0,1.0
2024-07-25,17.55,17.845,17.1021,17.3,9879,17.2922167299691,17.5828836208717,16.8508957115444,17.0458888563228,10026.2709349185,0.0,1.0
2024-07-26,17.28,17.8,17.26,17.71,10329,17.0655950862145,17.5791430864941,17.0458432400499,17.4902597787534,10458.7691843327,0.04,1.0
2024-07-29,16.6,17.52,16.15,17.35,17272,16.3940323166181,17.3026172401897,15.9496157779146,17.1347265477906,17488.9980977631,0.0,1.0
2024-07-30,16.23,16.5,15.76,16.5,14450,16.028623162573,16.2952730857951,15.5644547777049,16.2952730857951,14631.5436841522,0.0,1.0
2024-07-31,16.9,17.0312,16.29,16.34,40180,16.6903100090871,16.8198821199269,16.0878787010668,16.1372583164783,40684.8045141338,0.0,1.0
2024-08-01,17.1,17.1,16.64,16.64,21766,16.8878284707331,16.8878284707331,16.4335360089473,16.4335360089473,22039.4588117132,0.0,1.0
2024-08-02,16.82,16.89,16.7,16.8,16442,16.6113026244287,16.6804340860048,16.4927915474411,16.5915507782641,16648.570329054,0.0,1.0
2024-08-05,16.85,16.87,16.1,16.1,17036,16.6409303936756,16.6606822398402,15.9002361625031,15.9002361625031,17250.0330936482,0.0,1.0
2024-08-06,16.86,16.89,16.71,16.8899,13017,16.6508063167579,16.6804340860048,16.5026674705234,16.680335326774,13180.540078658,0.0,1.0
2024-08-07,16.86,16.96,16.76,16.87,17457,16.6508063167579,16.7495655475809,16.5520470859349,16.6606822398402,17676.3223594633,0.0,1.0
2024-08-08,16.95,17.3,16.77,16.92,21333,16.7396896244986,17.0853469323791,16.5619230090172,16.7100618552517,21601.018782977,0.0,1.0
2024-08-09,15.35,16.4704,15.335,16.35,124240,15.1595419313306,16.2660403534715,15.1447280467071,16.1471342395606,125800.898776406,0.0,1.0
2024-08-12,14.85,15.08,14.85,14.99,10695,14.6657457772156,14.8928920081085,14.6657457772156,14.8040087003678,10829.3674534261,0.0,1.0
2024-08-13,14.53,15.18,14.53,14.75,15523,14.349716238582,14.9916512389315,14.349716238582,14.5669865463926,15718.0244020134,0.0,1.0
2024-08-14,14.53,14.54,14.24,14.53,34190,14.349716238582,14.3595921616643,14.0633144691953,14.349716238582,34619.5486893538,0.0,1.0
2024-08-15,14.51,14.74,14.51,14.53,13878,14.3299643924174,14.5571106233103,14.3299643924174,14.349716238582,14052.3573182466,0.0,1.0
2024-08-16,14.63,15.16,14.51,14.51,14165,14.448475469405,14.9718993927669,14.3299643924174,14.3299643924174,14342.9630647761,0.0,1.0
2024-08-19,14.55,14.8002,14.37,14.37,14659,14.3694680847466,14.6165636802657,14.1917014692652,14.1917014692652,14843.1694716946,0.0,1.0
2024-08-20,14.76,14.97,14.61,14.66,13085,14.5768624694749,14.7842568542032,14.4287236232404,14.4781032386519,13249.3944018776,0.0,1.0
2024-08-21,14.76,15.0565,14.71,14.84,10288,14.5768624694749,14.8696835888651,14.5274828540634,14.6558698541333,10417.2540776856,0.0,1.0
2024-08-22,14.96,15.1388,14.61,14.7,8337,14.7743809311209,14.9509624358324,14.4287236232404,14.5176069309811,8441.7425394309,0.0,1.0
2024-08-23,14.98,15.1,14.755,14.83,14695,14.7941327772855,14.9126438542731,14.5719245079337,14.645993931051,14879.6217604578,0.0,1.0
2024-08-26,15.0,15.21,14.88,15.11,10430,14.8138846234501,15.0212790081784,14.6953735464625,14.9225197773554,10561.0381055853,0.0,1.0
2024-08-27,14.99,15.1,14.88,14.88,4406,14.8040087003678,14.9126438542731,14.6953735464625,14.6953735464625,4461.35511919546,0.0,1.0
2024-08-28,15.23,15.23,14.9,14.9,8124,15.041030854343,15.041030854343,14.7151253926271,14.7151253926271,8226.06649758146,0.0,1.0
2024-08-29,15.3,15.51,15.12,15.12,2864,15.1101623159191,15.3175567006474,14.9323957004377,14.9323957004377,2899.98208383472,0.0,1.0
2024-08-30,15.05,15.2699,14.8832,15.02,7656,14.8632642388616,15.0804357874414,14.6985338418488,14.8336364696147,7752.18674365875,0.0,1.0
2024-09-03,14.86,14.91,14.75,14.9,11132,14.6756217002979,14.7250013157094,14.5669865463926,14.7151253926271,11271.8577364693,0.0,1.0
2024-09-04,14.8,14.84,14.71,14.75,6554,14.6163661618041,14.6558698541333,14.5274828540634,14.5669865463926,6636.3416820715,0.0,1.0
2024-09-05,14.75,14.86,14.7,14.7001,4217,14.5669865463926,14.6756217002979,14.5176069309811,14.5177056902119,4269.98060318821,0.0,1.0
2024-09-06,14.47,14.8,14.42,14.7,27712,14.2904607000882,14.6163661618041,14.2410810846767,14.5176069309811,28060.1618391159,0.0,1.0
2024-09-09,14.39,14.65,14.39,14.39,7067,14.2114533154298,14.4682273155696,14.2114533154298,14.2114533154298,7155.78679694832,0.0,1.0
2024-09-10,14.49,14.62,14.3005,14.39,5913,14.3102125462528,14.4385995463227,14.1230638038432,14.2114533154298,5987.28842936967,0.0,1.0
2024-09-11,14.95,14.95,14.4,14.48,9477,14.7645050080386,14.7645050080386,14.2213292385121,14.3003366231705,9596.06501693494,0.0,1.0
2024-09-12,14.03,15.2899,14.01,15.1,23988,13.855920084467,15.100187633606,13.8361682383024,14.9126438542731,24289.3750792693,0.0,1.0
2024-09-13,14.86,14.86,14.02,14.02,5717,14.6756217002979,14.6756217002979,13.8460441613847,13.8460441613847,5788.82596832511,0.0,1.0
2024-09-16,14.54,15.03,14.48,14.86,9704,14.3595921616643,14.843512392697,14.3003366231705,14.6756217002979,9825.91694885899,0.0,1.0
2024-09-17,13.91,14.54,13.71,14.21,16033,13.7374090074794,14.3595921616643,13.5398905458334,14.0336866999484,16234.43182616,0.0,1.0
2024-09-18,13.75,14.2,13.75,13.95,27193,13.5793942381626,14.0238107768661,13.5793942381626,13.7769126998086,27534.6413427785,0.0,1.0
2024-09-19,14.26,14.48,13.9,14.03,16244,14.0830663153599,14.3003366231705,13.7275330843971,13.855920084467,16448.0827408559,0.0,1.0
2024-09-20,15.03,15.27,14.365,14.42,35393,14.843512392697,15.0805345466722,14.186763507724,14.2410810846767,35837.6626721936,0.0,1.0
2024-09-23,15.2,15.2,14.96,15.12,14301,15.0114030850961,15.0114030850961,14.7743809311209,14.9323957004377,14480.6717112152,0.0,1.0
2024-09-24,15.4,16.4499,14.91,15.1,22888,15.2089215467421,16.2457947111528,14.7250013157094,14.9126438542731,23175.5551448356,0.0,1.0
2024-09-25,15.23,16.14,15.23,15.82,13148,15.041030854343,15.9397398548323,15.041030854343,15.6237103161987,13313.1859072133,0.0,1.0
2024-09-26,16.12,16.12,15.67,15.67,11738,15.9199880086677,15.9199880086677,15.4755714699642,15.4755714699642,11885.4712639846,0.0,1.0
2024-09-27,15.68,16.2671,15.68,15.8,6229,15.4854473930465,16.0652628372083,15.4854473930465,15.6039584700341,6307.25851962517,0.0,1.0
2024-09-30,16.02,16.02,15.4635,15.7541,7452,15.8212287778447,15.8212287778447,15.2716336583147,15.5586279830863,7545.62377400013,0.0,1.0
2024-10-01,15.5,16.0119,15.5,15.67,6791,15.3076807775651,15.813229280148,15.3076807775651,15.4755714699642,6876.31924976313,0.0,1.0
2024-10-02,16.0999,16.131,15.67,15.67,6095,15.9001374032723,15.9308515240582,15.4755714699642,15.4755714699642,6171.57500033961,0.0,1.0
2024-10-03,15.96,16.1999,15.85,16.02,3030,15.7619732393509,15.9988966340953,15.6533380854456,15.8212287778447,3068.06763757654,0.0,1.0
2024-10-04,15.94,16.3199,15.94,16.2768,11664,15.7422213931863,16.1174077110829,15.7422213931863,16.0748424825982,11810.5415593046,0.0,1.0
2024-10-07,16.21,16.735,16.0,16.0,20623,16.0088713164084,16.5273572782292,15.8014769316801,15.8014769316801,20882.0986434789,0.0,1.0
2024-10-08,16.04,16.74,16.04,16.38,13289,15.8409806240093,16.5322952397703,15.8409806240093,16.1767620088075,13455.9573715362,0.0,1.0
2024-10-09,15.97,16.25,15.765,16.2,10864,15.7718491624332,16.0483750087376,15.569392739246,15.9989953933261,11000.4906978982,0.0,1.0
2024-10-10,15.87,16.1499,15.6,15.73,5538,15.6730899316102,15.9495170186838,15.4064400083881,15.534827008458,5607.57708808544,0.0,1.0
2024-10-11,15.57,16.0,15.455,15.88,6592,15.3768122391412,15.8014769316801,15.2632391236947,15.6829658546925,6674.8190979883,0.0,1.0
2024-10-14,15.34,15.75,15.34,15.55,3381,15.1496660082483,15.5545788546226,15.1496660082483,15.3570603929766,3423.47745301858,0.0,1.0
2024-10-15,14.6,15.8484,14.6,15.34,9838,14.4188477001581,15.6517579377524,14.4188477001581,15.1496660082483,9961.60046814456,0.0,1.0
2024-10-16,15.21,15.21,14.55,15.0117,7305,15.0212790081784,15.0212790081784,14.3694680847466,14.8254394534564,7396.77692821671,0.0,1.0
2024-10-17,15.34,15.3899,14.7901,14.7901,27077,15.1496660082483,15.198946864429,14.6065889979526,14.6065889979526,27417.1839678746,0.0,1.0
2024-10-18,14.99,15.375,14.71,15.15,3823,14.8040087003678,15.1842317390363,14.5274828540634,14.9620234696846,3871.03055394558,0.0,1.0
2024-10-21,14.11,15.1272,14.11,15.1272,14160,13.9349274691254,14.939506365057,13.9349274691254,14.939506365057,14337.9002468923,0.0,1.0
2024-10-22,14.1,14.55,13.99,14.55,7559,13.9250515460431,14.3694680847466,13.8164163921378,14.3694680847466,7653.96807671322,0.0,1.0
2024-10-23,14.43,14.5399,14.15,14.4953,5663,14.250957007759,14.3594934024335,13.9744311614546,14.3154467854864,5734.14753518018,0.0,1.0
2024-10-24,14.24,14.25,13.98,14.1,11659,14.0633144691953,14.0731903922776,13.8065404690555,13.9250515460431,11805.4787414208,0.0,1.0
2024-10-25,14.24,14.2659,13.96,14.2659,7380,14.1028181615245,14.1284686524222,13.8255155572248,14.1284686524222,7451.78720992881,0.04,1.0
2024-10-28,14.08,14.3399,14.08,14.1556,13404,13.9443595304961,14.2017557692728,13.9443595304961,14.019231233657,13534.3842495781,0.0,1.0
2024-10-29,14.0,14.36,14.0,14.16,5033,13.8651302149819,14.2216621347958,13.8651302149819,14.0235888460103,5081.95732080919,0.0,1.0
2024-10-30,14.35,14.54,14.005,14.01,17435,14.2117584703565,14.3999280947027,13.8700820472016,13.8750338794212,17604.5948516408,0.0,1.0
2024-10-31,13.95,14.37,13.86,14.35,14834,13.8156118927856,14.231565799235,13.7264789128321,14.2117584703565,14978.2942374097,0.0,1.0
2024-11-01,14.35,14.35,13.94,14.1351,9596,14.2117584703565,14.2117584703565,13.8057082283463,13.9989287215565,9689.34282743589,0.0,1.0
2024-11-04,14.06,14.34,13.86,13.86,7378,13.9245522016176,14.2018548059172,13.7264789128321,13.7264789128321,7449.76775540037,0.0,1.0
2024-11-05,14.14,14.34,13.91,13.93,10802,14.0037815171318,14.2018548059172,13.7759972350285,13.795804563907,10907.0739080828,0.0,1.0
2024-11-06,15.11,16.0,15.11,15.55,12012,14.9644369677412,15.8458631028365,14.9644369677412,15.4001982030692,12128.8438977866,0.0,1.0
2024-11-07,14.25,15.11,14.25,15.11,6383,14.1127218259638,14.9644369677412,14.1127218259638,14.9644369677412,6445.08912750346,0.0,1.0
2024-11-08,14.69,14.9,13.91,13.91,5616,14.5484830612918,14.7564600145165,13.7759972350285,13.7759972350285,5670.62831584826,0.0,1.0
2024-11-11,14.85,15.17,14.31,14.31,8889,14.7069416923201,15.0238589543769,14.1721438125994,14.1721438125994,8975.46565163379,0.0,1.0
2024-11-12,14.65,15.0,14.42,14.8,8935,14.5088684035347,14.8554966589092,14.2810841214314,14.6574233701238,9021.91310578778,0.0,1.0
2024-11-13,14.14,14.53,13.85,13.85,22075,14.0037815171318,14.3900244302634,13.7165752483928,13.7165752483928,22289.7293576122,0.0,1.0
2024-11-14,14.69,14.7199,14.14,14.29,12701,14.5484830612918,14.5780950179652,14.0037815171318,14.1523364837209,12824.5459828327,0.0,1.0
2024-11-15,14.47,14.72,14.398669,14.72,5287,14.3306024436278,14.5781940546096,14.259958614816,14.5781940546096,5338.42804592054,0.0,1.0
2024-11-18,13.86,14.6492,13.86,14.5308,8195,13.7264789128321,14.5080761103795,13.7264789128321,14.3908167234185,8274.71493026649,0.0,1.0
2024-11-19,13.76,14.025,13.75,13.85,6926,13.6274422684394,13.8898893760801,13.6175386040001,13.7165752483928,6993.37103197384,0.0,1.0
2024-11-20,14.02,14.02,13.6387,13.7997,11555,13.8849375438605,13.8849375438605,13.507310818791,13.6667598162633,11667.3985380389,0.0,1.0
2024-11-21,13.56,13.8523,13.4,13.76,22797,13.4293689796539,13.7188530912139,13.2709103486256,13.6274422684394,23018.7524423777,0.0,1.0
2024-11-22,15.08,15.1,13.5701,13.6983,15968,14.9347259744234,14.9545333033019,13.4393716807376,13.5663366588491,16123.324955033,0.0,1.0
2024-11-25,15.05,15.49,14.23,14.23,11708,14.9050149811056,15.3407762164336,14.0929144970852,14.0929144970852,11821.8868094643,0.0,1.0
2024-11-26,15.1,15.3528,14.75,14.78,4940,14.9545333033019,15.2048979403268,14.6079050479274,14.6376160412452,4988.05268523692,0.0,1.0
2024-11-27,14.8,15.3366,14.61,14.92,9168,14.6574233701238,15.1888540039351,14.4692537457776,14.776267343395,9257.17955835057,0.0,1.0
2024-11-29,15.23,15.3,15.1,15.3,3561,15.0832809410125,15.1526065920874,14.9545333033019,15.1526065920874,3595.63878788029,0.0,1.0
2024-12-02,16.63,18.48,15.05,15.6,34674,16.4697939625107,18.3019718837762,14.9050149811056,15.4497165252656,35011.2831594948,0.0,1.0
2024-12-03,15.89,16.71,15.87,16.71,11558,15.7369227940045,16.5490232780249,15.717115465126,16.5490232780249,11670.4277198316,0.0,1.0
2024-12-04,16.28,16.28,15.7719,15.9,7222,16.1231657071361,16.1231657071361,15.6199605169767,15.7468264584438,7292.25030218239,0.0,1.0
2024-12-05,16.96,16.96,15.9386,16.17,22908,16.7966148890067,16.7966148890067,15.7850546031794,16.0142253983041,23130.8321687059,0.0,1.0
2024-12-06,17.67,17.67,16.76,16.76,9163,17.4997750641951,17.4997750641951,16.5985416002212,16.5985416002212,9252.13092202949,0.0,1.0
2024-12-09,17.99,18.01,17.0354,17.67,11609,17.8166923262518,17.8364996551303,16.8712885188788,17.4997750641951,11721.9238103067,0.0,1.0
2024-12-10,17.24,17.75,17.21,17.5427,11821,17.0739174933063,17.5790043797092,17.0442064999885,17.3737014158831,11935.985990321,0.0,1.0
2024-12-11,16.45,17.74,16.45,17.74,9241,16.2915280026038,17.56910071527,16.2915280026038,17.56910071527,9330.88964863849,0.0,1.0
2024-12-12,15.89,16.48,15.89,16.4,7950,15.7369227940045,16.3212389959216,15.7369227940045,16.2420096804074,8027.33175053308,0.0,1.0
2024-12-13,15.77,16.01,15.6,16.0,8917,15.6180788207332,15.8557667672758,15.4497165252656,15.8458631028365,9003.73801503189,0.0,1.0
2024-12-16,15.48,15.88,15.48,15.88,7853,15.3308725519943,15.7270191295652,15.3308725519943,15.7270191295652,7929.38820590394,0.0,1.0
2024-12-17,15.6,15.6,15.32,15.59,14913,15.4497165252656,15.4497165252656,15.172413920966,15.4398128608263,15058.062691283,0.0,1.0
2024-12-18,15.78,16.19,15.31,15.31,9054,15.6279824851725,16.0340327271827,15.1625102565267,15.1625102565267,9142.07065022974,0.0,1.0
2024-12-19,16.02,16.2277,15.7334,15.85,5967,15.865670431715,16.0713695421187,15.5818314088855,15.6973081362474,6025.04258558881,0.0,1.0
2024-12-20,16.47,16.47,15.81,15.81,12750,16.3113353314823,16.3113353314823,15.6576934784903,15.6576934784903,12874.0226187795,0.0,1.0
2024-12-23,15.93,16.48,15.5253,16.48,9420,15.7765374517616,16.3212389959216,15.3757361519042,16.3212389959216,9511.63082893353,0.0,1.0
2024-12-24,15.85,16.04,15.81,15.81,988,15.6973081362474,15.8854777605936,15.6576934784903,15.6576934784903,997.610537047382,0.0,1.0
2024-12-26,15.86,16.04,15.74,15.82,5512,15.7072118006867,15.8854777605936,15.5883678274154,15.6675971429296,5565.61668036959,0.0,1.0
2024-12-27,15.57,15.98,15.57,15.9,5700,15.4200055319478,15.826055773958,15.4200055319478,15.7468264584438,5755.44540604257,0.0,1.0
2024-12-30,15.06,15.5977,14.91,14.91,5548,14.9149186455449,15.4474386824446,14.7663636789558,14.7663636789558,5601.96686188143,0.0,1.0
2024-12-31,15.29,15.39,14.966,15.13,5246,15.1427029276481,15.2417395720409,14.8218241998157,14.9842442966198,5297.02922808762,0.0,1.0
2025-01-02,14.9,15.7566,14.9,15.52,8295,14.7564600145165,15.6048079103846,14.7564600145165,15.3704872097514,8375.68765668828,0.0,1.0
2025-01-03,15.2,15.5,15.02,15.19,12197,15.0535699476947,15.3506798808729,14.8753039877878,15.0436662832554,12315.6434416669,0.0,1.0
2025-01-06,15.19,15.57,14.9,14.9,10291,15.0436662832554,15.4200055319478,14.7564600145165,14.7564600145165,10391.1032760674,0.0,1.0
2025-01-07,15.23,15.29,14.9347,15.23,4566,15.0832809410125,15.1427029276481,14.7908257301208,15.0832809410125,4610.41468841937,0.0,1.0
2025-01-08,15.01,15.07,14.8333,15.07,5784,14.8654003233485,14.9248223099841,14.6904025727065,14.9248223099841,5840.26249623689,0.0,1.0
2025-01-10,14.86,15.0,14.58,14.58,4282,14.7168453567594,14.8554966589092,14.4395427524598,14.4395427524598,4323.65214538146,0.0,1.0
2025-01-13,14.5,14.9799,14.1801,14.25,10107,14.3603134369456,14.8355902933863,14.0434952115332,14.1127218259638,10205.3134594513,0.0,1.0
2025-01-14,13.96,14.65,13.96,14.5,8392,13.8255155572248,14.5088684035347,13.8255155572248,14.3603134369456,8473.63120131746,0.0,1.0
2025-01-15,14.2,14.413,14.01,14.285,16936,14.0632035037674,14.2741515563239,13.8750338794212,14.1473846515012,17100.740946796,0.0,1.0
2025-01-16,13.95,14.15,13.95,14.03,16164,13.8156118927856,14.013685181571,13.8156118927856,13.8948412082998,16321.2314988197,0.0,1.0
2025-01-17,13.95,14.16,13.95,14.0,21000,13.8552265505427,14.0637998534541,13.8552265505427,13.9048868607597,21143.6456077671,0.04,1.0
2025-01-21,14.42,14.59,14.0,14.1,14325,14.3220334665825,14.4908785213202,13.9048868607597,14.0042074811937,14422.9868252982,0.0,1.0
2025-01-22,14.08,14.9649,14.07,14.39,12342,13.9843433571069,14.8632315273273,13.9744112950635,14.2922372804523,12426.4225757648,0.0,1.0
2025-01-23,14.27,14.7087,13.93,13.93,27849,14.1730525359315,14.6087720977754,13.8353624264559,13.8353624264559,28039.4945967002,0.0,1.0
2025-01-24,14.27,14.5856,14.11,14.11,10294,14.1730525359315,14.4865084140212,14.0141395432371,14.0141395432371,10364.413708874,0.0,1.0
2025-01-27,13.96,14.3,13.96,14.0,19685,13.8651586125861,14.2028487220617,13.8651586125861,13.9048868607597,19819.650656614,0.0,1.0
2025-01-28,13.96,14.4854,13.94,13.95,8363,13.8651586125861,14.3869891523463,13.8452944884993,13.8552265505427,8420.20515322648,0.0,1.0
2025-01-29,14.45,14.45,14.0,14.3378,9891,14.3518296527127,14.3518296527127,13.9048868607597,14.2403919165857,9958.65708125829,0.0,1.0
2025-01-30,13.96,14.5102,13.96,14.12,9428,13.8651586125861,14.4116206662139,13.8651586125861,14.0240716052805,9492.49003762038,0.0,1.0
2025-01-31,15.17,15.24,13.95,13.95,49355,15.0669381198374,15.1364625541412,13.8552265505427,13.8552265505427,49692.6013795881,0.0,1.0
2025-02-03,15.3,15.65,14.85,14.95,14055,15.1960549264016,15.5436770979206,14.7491121344486,14.8484327548826,14151.1399531985,0.0,1.0
2025-02-04,16.06,16.485,15.26,15.26,17719,15.9508916417,16.3730042785445,15.156326678228,15.156326678228,17840.2026916203,0.0,1.0
2025-02-05,16.69,16.81,16.0,16.49,24568,16.5766115504342,16.695796294955,15.8912992694396,16.3779703095662,24736.0516805535,0.0,1.0
2025-02-06,16.98,17.05,16.3,16.48,8849,16.8646413496928,16.9341657839966,16.1892611307416,16.3680382475228,8909.52952300625,0.0,1.0
2025-02-07,16.95,16.95,16.51,16.83,7370,16.8348451635626,16.8348451635626,16.397834433653,16.7156604190418,7420.41276805922,0.0,1.0
2025-02-10,16.8,17.19,15.39,15.39,20262,16.6858642329116,17.0732146526042,15.2854434847922,15.2854434847922,20400.5974906942,0.0,1.0
2025-02-11,17.18,17.66,16.56,16.71,17751,17.0632825905608,17.540021568644,16.44749474387,16.596475674521,17872.4215801654,0.0,1.0
2025-02-12,16.96,17.8,16.96,17.15,43792,16.844777225606,17.6790704372516,16.844777225606,17.0334864044306,44091.5489740637,0.0,1.0
2025-02-13,16.9,17.12,16.62,16.8,18458,16.7851848533456,17.0036902183004,16.5070871161304,16.6858642329116,18584.2576489603,0.0,1.0
2025-02-14,17.5,17.69,16.6623,16.98,25254,17.3811085759496,17.5698177547742,16.549099738574,16.8646413496928,25426.7441037405,0.0,1.0
2025-02-18,16.87,17.59,16.87,17.31,14013,16.7553886672154,17.4704971343402,16.7553886672154,17.192399397125,14108.8526619829,0.0,1.0
2025-02-19,16.88,16.9352,16.66,16.86,15904,16.7653207292588,16.8201457117384,16.546815364304,16.745456605172,16012.787606949,0.0,1.0
2025-02-20,16.88,16.94,16.65,16.94,7303,16.7653207292588,16.8249131015192,16.5368833022606,16.8249131015192,7352.95447016778,0.0,1.0
2025-02-21,16.82,16.9799,16.5101,16.9799,5999,16.7057283569984,16.8645420290724,16.3979337542734,16.8645420290724,6040.03476195214,0.0,1.0
2025-02-24,15.1,16.83,15.065,16.83,15403,14.9974136855336,16.7156604190418,14.9626514683817,16.7156604190418,15508.3606331637,0.0,1.0
2025-02-25,16.68,16.68,15.5,15.65,13271,16.5666794883908,16.5666794883908,15.3946961672696,15.5436770979206,13361.7771838418,0.0,1.0
2025-02-26,16.85,16.85,15.9403,16.75,30992,16.7355245431286,16.7355245431286,15.8320048590405,16.6362039226946,31203.9935559961,0.0,1.0
2025-02-27,16.77,16.86,16.14,16.51,6707,16.6560680467814,16.745456605172,16.0303481380472,16.397834433653,6752.87767101401,0.0,1.0
2025-02-28,16.41,16.8,16.41,16.6,8760,16.298513813219,16.6858642329116,16.298513813219,16.4872229920436,8819.92073924001,0.0,1.0
2025-03-03,15.8,16.5,15.8,16.5,13264,15.6926580285716,16.3879023716096,15.6926580285716,16.3879023716096,13354.7293019726,0.0,1.0
2025-03-04,15.51,15.82,15.255,15.3798,15022,15.404628229313,15.7125221526584,15.1513606472063,15.275312781508,15124.7544914228,0.0,1.0
2025-03-05,15.6,15.87,15.5,15.64,12060,15.4940167877036,15.7621824628754,15.3946961672696,15.5337450358772,12142.4936204606,0.0,1.0
2025-03-06,15.79,15.94,15.31,15.5,43356,15.6827259665282,15.8317068971792,15.205986988445,15.3946961672696,43652.5666176359,0.0,1.0
2025-03-07,15.59,15.84,15.4329,15.6669,6441,15.4840847256602,15.7323862767452,15.3280520309584,15.560462282774,6485.0581599823,0.0,1.0
2025-03-10,15.3,15.67,15.23,15.4,12728,15.1960549264016,15.5635412220074,15.1265304920978,15.2953755468356,12815.062918841,0.0,1.0
2025-03-11,15.12,15.552,15.1001,15.45,14175,15.0172778096204,15.4463428898953,14.9975130061541,15.3450358570526,14271.9607852429,0.0,1.0
2025-03-12,15.47,15.5215,14.925,15.4443,18348,15.3648999811394,15.4160501006629,14.8236025997741,15.3393745816879,18473.5052195863,0.0,1.0
2025-03-13,15.54,15.54,15.0801,15.0801,25356,15.4344244154432,15.4344244154432,14.9776488820673,14.9776488820673,25529.4418109783,0.0,1.0
2025-03-14,16.5,16.5,15.6,15.6,10690,16.3879023716096,16.3879023716096,15.4940167877036,15.4940167877036,10763.1224546205,0.0,1.0
2025-03-17,16.3,16.595,16.3,16.5,12694,16.1892611307416,16.4822569610219,16.1892611307416,16.3879023716096,12780.8303497617,0.0,1.0
2025-03-18,16.32,16.43,15.7733,16.43,20121,16.2091252548284,16.3183779373058,15.6661394229157,16.3183779373058,20258.633013042,0.0,1.0
2025-03-19,17.19,17.19,16.11,16.11,17218,17.0732146526042,17.0732146526042,16.000551951917,16.000551951917,17335.775717835,0.0,1.0
2025-03-20,17.2,17.24,16.6211,17.19,14686,17.0831467146476,17.1228749628212,16.5081796429552,17.0732146526042,14786.4561616985,0.0,1.0
2025-03-21,17.2,17.2,16.63,17.05,17192,17.0831467146476,17.0831467146476,16.5170191781738,16.9341657839966,17309.597870892,0.0,1.0
2025-03-24,16.17,17.09,16.17,16.81,8818,16.0601443241774,16.9738940321702,16.0601443241774,16.695796294955,8878.31747472813,0.0,1.0
2025-03-25,15.53,16.61,15.53,16.36,17986,15.4244923533998,16.497155054087,15.4244923533998,16.248853503002,18109.0290429191,0.0,1.0
2025-03-26,14.6,15.8999,14.59,15.53,31312,14.5008105833636,15.7918793283852,14.4908785213202,15.4244923533998,31526.1824414479,0.0,1.0
2025-03-27,15.7,15.75,14.65,14.9148,16482,15.5933374081376,15.6429977183546,14.5504708935806,14.8134718964899,16594.7412812961,0.0,1.0
2025-03-28,15.08,15.58,15.08,15.194,12317,14.9775495614468,15.4741526636168,14.9775495614468,15.0907750687416,12401.251569089,0.0,1.0
2025-03-31,14.89,15.3,14.86,15.08,6747,14.7888403826222,15.1960549264016,14.759044196492,14.9775495614468,6793.15128169549,0.0,1.0
2025-04-01,14.39,15.168,14.27,14.89,22708,14.2922372804523,15.0649517074288,14.1730525359315,14.7888403826222,22863.3287838655,0.0,1.0
2025-04-02,14.71,14.95,14.45,14.7397,11642,14.610063265841,14.8484327548826,14.3518296527127,14.6395614901099,11721.6343888393,0.0,1.0
2025-04-03,14.69,15.1122,14.2441,14.6,22402,14.5901991417542,15.0095308012266,14.1473284952391,14.5008105833636,22555.2356621524,0.0,1.0
2025-04-04,13.83,14.9335,13.83,14.59,124949,13.7360418060219,14.832044852511,13.7360418060219,14.4908785213202,125803.684525947,0.0,1.0
2025-04-07,13.97,14.51,12.2401,13.43,37010,13.8750906746295,14.4114220249731,12.1569432617417,13.3387593242859,37263.1582830219,0.0,1.0
2025-04-08,13.71,14.42,13.5673,14.42,10369,13.6168570615011,14.3220334665825,13.4751265361418,14.3220334665825,10439.9267289018,0.0,1.0
2025-04-09,14.37,14.6626,13.96,14.01,17166,14.2723731563655,14.5629852917553,13.8651586125861,13.9148189228031,17283.420023949,0.0,1.0
2025-04-10,15.14,15.3951,14.19,14.25,16214,15.0371419337072,15.2905088364344,14.0935960395843,14.1531884118447,16324.9080897303,0.0,1.0
2025-04-11,15.5,15.5,15.0,15.36,12945,15.3946961672696,15.3946961672696,14.8980930650996,15.255647298662,13033.5472567879,0.0,1.0
2025-04-14,15.72,15.98,14.2556,15.51,28456,15.6132015322244,15.8714351453528,14.158750366589,15.404628229313,28650.6466387915,0.0,1.0
2025-04-15,16.09,16.17,14.7621,14.7621,9840,15.9806878278302,16.0601443241774,14.6618093090872,14.6618093090872,9907.30822763947,0.0,1.0
2025-04-16,16.79,16.79,15.6,15.6136,21886,16.6759321708682,16.6759321708682,15.4940167877036,15.5075243920826,22035.7060843615,0.0,1.0
2025-04-17,17.07,17.1,16.1107,16.61,35669,16.9540299080834,16.9838260942136,16.0012471962601,16.497155054087,35912.985484926,0.0,1.0
2025-04-21,16.77,17.235,16.5184,16.605,17396,16.6560680467814,17.1179089317995,16.4061773657695,16.4921890230653,17514.9932853675,0.0,1.0
2025-04-22,17.0,17.19,16.85,16.99,20562,16.8845054737796,17.0732146526042,16.7355245431286,16.8745734117362,20702.6495708051,0.0,1.0
2025-04-23,17.06,17.1431,16.9,16.9,25272,16.94409784604,17.0266332816206,16.7851848533456,16.7851848533456,25444.8672285472,0.0,1.0
2025-04-24,17.05,17.2199,16.38,16.53,16070,16.9341657839966,17.102911518114,16.2687176270888,16.4176985577398,16179.923091277,0.0,1.0
2025-04-25,17.15,17.22,16.42,17.01,10765,17.0732146526042,17.142901243023,16.3464830668082,16.9338414717666,10813.4146823861,0.04,1.0
2025-04-28,17.22,17.25,17.0,17.2499,14654,17.142901243023,17.172766924631,16.9238862445639,17.172667372359,14719.9051329016,0.0,1.0
2025-04-29,17.15,17.36,16.8415,17.22,30767,17.0732146526042,17.2822744238606,16.7660958934014,17.142901243023,30905.3719956315,0.0,1.0
2025-04-30,17.21,17.3024,16.96,16.9615,14925,17.1329460158203,17.2249323151731,16.8840653357532,16.8855586198336,14992.1239326162,0.0,1.0
2025-05-01,17.24,17.45,16.9768,17.065,17451,17.1628116974283,17.3718714686847,16.9007901174537,16.9885952213814,17529.4844052318,0.0,1.0
2025-05-02,17.55,17.73,17.38,17.401,29622,17.4714237407116,17.6506178303599,17.3021848782659,17.3230908553916,29755.2224544023,0.0,1.0
2025-05-05,17.51,17.5831,16.73,16.73,11432,17.4316028319008,17.5043755427525,16.6550951100914,16.6550951100914,11483.4144588052,0.0,1.0
2025-05-06,15.2,17.265,14.0,17.02,52163,15.1319453480807,17.1876997654351,13.9373180837585,16.9437966989693,52397.5987066704,0.0,1.0
2025-05-07,16.02,16.52,15.59,15.59,12017,15.9482739787008,16.4460353388351,15.5201992089854,15.5201992089854,12071.0454471188,0.0,1.0
2025-05-08,16.17,16.3,15.83,15.98,6462,16.0976023867411,16.227020340376,15.7591246618498,15.9084530698901,6491.06230167943,0.0,1.0
2025-05-09,15.8,16.5572,15.6,16.5572,5471,15.7292589802418,16.483068784029,15.5301544361881,16.483068784029,5495.60536250203,0.0,1.0
2025-05-12,16.07,16.55,14.97,14.97,16427,15.9980501147142,16.4759010204431,14.9029751224189,14.9029751224189,16500.8790513291,0.0,1.0
2025-05-13,15.81,16.275,15.81,16.08,8797,15.7392142074444,16.2021322723693,15.7392142074444,16.0080053419169,8836.56376785425,0.0,1.0
2025-05-14,16.305,16.55,15.5,15.71,27508,16.2319979539773,16.4759010204431,15.4306021641612,15.6396619354176,27631.7149171461,0.0,1.0
2025-05-15,16.1,16.99,15.94,16.48,23999,16.0279157963223,16.9139310173612,15.8686321610793,16.4062144300243,24106.9334846804,0.0,1.0
2025-05-16,16.35,16.5,16.0279,16.15,9872,16.2767964763894,16.4261248844297,15.9561386081909,16.0776919323357,9916.39848996896,0.0,1.0
2025-05-19,16.63,16.75,16.0301,16.52,10887,16.5555428380646,16.6750055644968,15.9583287581755,16.4460353388351,10935.9633671284,0.0,1.0
2025-05-20,16.51,16.7812,16.385,16.77,6061,16.4360801116324,16.7060658733692,16.3116397715988,16.6949160189022,6088.25883789523,0.0,1.0
2025-05-21,16.29,16.79,16.29,16.79,8520,16.2170651131733,16.7148264733075,16.2170651131733,16.7148264733075,8558.3179836442,0.0,1.0
2025-05-22,16.03,16.4851,15.79,16.475,11959,15.9582292059035,16.4112915958977,15.7193037530391,16.401236816423,12012.7845969954,0.0,1.0
2025-05-23,16.27,16.3275,15.74,16.02,5817,16.1971546587679,16.2543972151834,15.6695276170256,15.9482739787008,5843.16146841061,0.0,1.0
2025-05-27,15.76,16.48,15.5253,15.5253,17714,15.689438071431,16.4062144300243,15.455788888984,15.455788888984,17793.667225619,0.0,1.0
2025-05-28,16.05,16.2459,15.69,15.69,12960,15.9781396603089,16.1731625612095,15.6197514810122,15.6197514810122,13018.286510332,0.0,1.0
2025-05-29,16.34,16.49,16.05,16.05,17124,16.2668412491867,16.416169657227,15.9781396603089,15.9781396603089,17201.0137502258,0.0,1.0
2025-05-30,16.2,16.52,15.51,15.51,17998,16.1274680683491,16.4460353388351,15.4405573913639,15.4405573913639,18078.9444917405,0.0,1.0
2025-06-02,16.73,17.29,16.3,16.91,54801,16.6550951100914,17.2125878334418,16.227020340376,16.8342891997398,55047.4628898693,0.0,1.0
2025-06-03,16.81,17.0579,16.545,16.545,19250,16.7347369277129,16.9815270100675,16.4709234068418,16.4709234068418,19336.5752564731,0.0,1.0
2025-06-04,16.82,17.27,16.53,17.0,23826,16.7446921549156,17.1926773790364,16.4559905660377,16.9238862445639,23933.1554317261,0.0,1.0
2025-06-05,16.9,17.215,16.1,16.775,32604,16.8243339725371,17.1379236294216,16.0279157963223,16.6998936325035,32750.6337486778,0.0,1.0
2025-06-06,16.86,17.1999,16.85,16.89,10041,16.7845130637263,17.1228912363456,16.7745578365236,16.8143787453344,10086.1585532596,0.0,1.0
2025-06-09,16.42,17.095,16.42,16.9,17154,16.3464830668082,17.0184609029894,16.3464830668082,16.8243339725371,17231.1486727034,0.0,1.0
2025-06-10,16.64,17.0,16.42,16.5,16228,16.5654980652673,16.9238862445639,16.3464830668082,16.4261248844297,16300.9840655608,0.0,1.0
2025-06-11,17.06,17.14,16.35,16.48,14026,16.98361760778,17.0632594254015,16.2767964763894,16.4062144300243,14089.0807557035,0.0,1.0
2025-06-12,17.0,17.27,16.28,17.06,14595,16.9238862445639,17.1926773790364,16.2071098859706,16.98361760778,14660.6397853623,0.0,1.0
2025-06-13,16.695,17.14,16.55,16.98,30505,16.620251814882,17.0632594254015,16.4759010204431,16.9039757901585,30642.1936726604,0.0,1.0
2025-06-16,16.61,16.865,16.51,16.72,17744,16.5356323836592,16.7894906773277,16.4360801116324,16.6451398828887,17823.8021480966,0.0,1.0
2025-06-17,16.28,16.82,16.28,16.47,24577,16.2071098859706,16.7446921549156,16.2071098859706,16.3962592028216,24687.5329910826,0.0,1.0
2025-06-18,16.51,16.76,16.12,16.12,18717,16.4360801116324,16.6849607916995,16.0478262507277,16.0478262507277,18801.1781337873,0.0,1.0
2025-06-20,16.71,16.73,16.155,16.21,19593,16.6351846556861,16.6550951100914,16.0826695459371,16.1374232955518,19681.1178701338,0.0,1.0
2025-06-23,16.2,16.71,16.05,16.71,25906,16.1274680683491,16.6351846556861,15.9781396603089,16.6351846556861,26022.5100568412,0.0,1.0
2025-06-24,16.46,16.705,16.21,16.45,19398,16.3863039756189,16.6302070420847,16.1374232955518,16.3763487484163,19485.2408740294,0.0,1.0
2025-06-25,16.0,16.82,15.95,16.43,20388,15.9283635242955,16.7446921549156,15.878587388282,16.3564382940109,20479.6933157908,0.0,1.0
2025-06-26,16.33,16.55,16.01,16.01,23189,16.256886021984,16.4759010204431,15.9383187514981,15.9383187514981,23293.2905777847,0.0,1.0
2025-06-27,16.08,16.7,15.65,16.18,762417,16.0080053419169,16.6252294284834,15.5799305722015,16.1075576139438,765845.906353998,0.0,1.0
2025-06-30,16.56,16.745,16.2,16.21,64286,16.4858562476458,16.6700279508955,16.1274680683491,16.1374232955518,64575.1208798768,0.0,1.0
2025-07-01,16.465,16.71,16.375,16.51,23535,16.3912815892203,16.6351846556861,16.3016845443961,16.4360801116324,23640.8466836932,0.0,1.0
2025-07-02,16.495,16.6673,16.45,16.615,16257,16.4211472708283,16.5926758355306,16.3763487484163,16.5406099972606,16330.1144906225,0.0,1.0
2025-07-03,16.67,16.815,16.4,16.5,9662,16.5953637468753,16.7397145413142,16.3265726124028,16.4261248844297,9705.45403262563,0.0,1.0
2025-07-07,16.47,16.8,16.3408,16.5,23591,16.3962592028216,16.7247817005102,16.2676376673629,16.4261248844297,23697.0985389848,0.0,1.0
2025-07-08,16.71,17.0,16.4715,16.59,30963,16.6351846556861,16.9238862445639,16.397752486902,16.5157219292538,31102.253489152,0.0,1.0
2025-07-09,16.9,17.0,16.6143,16.6143,8552,16.8243339725371,16.9238862445639,16.5399131313564,16.5399131313564,8590.46190095364,0.0,1.0
2025-07-10,17.02,17.18,16.2301,16.61,26339,16.9437966989693,17.1030803342122,16.1574333022292,16.5356323836592,26457.4574379348,0.0,1.0
2025-07-11,16.55,17.01,15.41,17.01,19605,16.4759010204431,16.9338414717666,15.3410051193371,16.9338414717666,19693.1718391249,0.0,1.0
2025-07-14,16.31,16.9,16.025,16.3,13298,16.2369755675787,16.8243339725371,15.9532515923022,16.227020340376,13357.8066369132,0.0,1.0
2025-07-15,15.87,16.25,15.8219,16.2,13871,15.7989455706605,16.1772442043626,15.7510609278156,16.1274680683491,13933.3836562358,0.0,1.0
2025-07-16,15.66,15.8,15.35,15.8,26856,15.5898857994042,15.7292589802418,15.2812737561209,15.7292589802418,26976.7826019657,0.0,1.0
2025-07-17,15.52,16.2,15.465,15.66,15184,15.4505126185666,16.1274680683491,15.3957588689518,15.5898857994042,15252.2887633396,0.0,1.0
2025-07-18,15.33,16.19,15.33,15.68,20190,15.3011842105263,16.1595676691729,15.3011842105263,15.6505263157895,20228.0225988701,0.04,1.0
2025-07-21,15.95,16.12,15.33,15.33,34132,15.9200187969925,16.0896992481203,15.3011842105263,15.3011842105263,34196.2787193973,0.0,1.0
2025-07-22,16.13,16.425,15.8871,16.03,28999,16.0996804511278,16.3941259398496,15.8572370300752,15.9998684210526,29053.6120527307,0.0,1.0
2025-07-23,16.22,16.3,15.829,15.829,11287,16.1895112781955,16.2693609022556,15.7992462406015,15.7992462406015,11308.2561205273,0.0,1.0
2025-07-24,15.74,16.22,15.6,16.22,10438,15.7104135338346,16.1895112781955,15.5706766917293,16.1895112781955,10457.6572504708,0.0,1.0
2025-07-25,15.48,15.9,15.3,15.9,12045,15.4509022556391,15.8701127819549,15.2712406015038,15.8701127819549,12067.6836158192,0.0,1.0
2025-07-28,15.22,15.41,15.02,15.41,13907,15.1913909774436,15.3810338345865,14.9917669172932,15.3810338345865,13933.1902071563,0.0,1.0
2025-07-29,15.565,16.0299,15.11,15.22,23115,15.535742481203,15.9997686090226,15.0815977443609,15.1913909774436,23158.5310734463,0.0,1.0
2025-07-30,15.5,16.02,15.2,15.99,16485,15.4708646616541,15.9898872180451,15.1714285714286,15.9599436090226,16516.0451977401,0.0,1.0
2025-07-31,15.16,15.35,15.0401,15.29,9695,15.1315037593985,15.3211466165414,15.0118291353383,15.2612593984962,9713.25800376648,0.0,1.0
2025-08-01,14.94,15.31,14.81,15.11,22223,14.9119172932331,15.2812218045113,14.7821616541353,15.0815977443609,22264.8512241054,0.0,1.0
2025-08-04,14.92,15.18,14.86,14.95,11075,14.891954887218,15.1514661654135,14.8320676691729,14.9218984962406,11095.856873823,0.0,1.0
2025-08-05,15.06,15.09,14.51,14.85,30988,15.0316917293233,15.0616353383459,14.4827255639098,14.8220864661654,31046.3578154426,0.0,1.0
2025-08-06,15.17,15.41,15.06,15.06,7411,15.141484962406,15.3810338345865,15.0316917293233,15.0316917293233,7424.95668549907,0.0,1.0
2025-08-07,15.43,15.9249,15.13,15.13,16541,15.4009962406015,15.8949659774436,15.1015601503759,15.1015601503759,16572.1506591337,0.0,1.0
2025-08-08,16.04,16.62,16.0,16.12,27942,16.0098496240601,16.5887593984962,15.9699248120301,16.0896992481203,27994.6214689266,0.0,1.0
2025-08-11,17.41,17.782,16.2,16.2,64228,17.3772744360902,17.7485751879699,16.1695488721804,16.1695488721804,64348.9566854992,0.0,1.0
2025-08-12,17.5,17.7,17.235,17.5,68602,17.4671052631579,17.6667293233083,17.2026033834586,17.4671052631579,68731.1939736346,0.0,1.0
2025-08-13,17.6,17.71,17.15,17.5,36955,17.5669172932331,17.6767105263158,17.1177631578947,17.4671052631579,37024.5951035781,0.0,1.0
2025-08-14,17.44,17.44,17.155,17.39,18686,17.4072180451128,17.4072180451128,17.1227537593985,17.3573120300752,18721.1902071563,0.0,1.0
2025-08-15,16.89,17.625,16.75,17.49,12210,16.8582518796992,17.5918703007519,16.718515037594,17.4571240601504,12232.9943502825,0.0,1.0
2025-08-18,17.5,17.5,16.92,17.14,20848,17.4671052631579,17.4671052631579,16.8881954887218,17.1077819548872,20887.2617702448,0.0,1.0
2025-08-19,17.13,17.43,16.6,17.43,23878,17.0978007518797,17.3972368421053,16.5687969924812,17.3972368421053,23922.9679849341,0.0,1.0
2025-08-20,16.92,17.09,16.4644,17.09,10378,16.8881954887218,17.0578759398496,16.4334518796992,17.0578759398496,10397.5442561205,0.0,1.0
2025-08-21,17.5,17.56,16.86,17.04,37350,17.4671052631579,17.526992481203,16.8283082706767,17.007969924812,37420.3389830508,0.0,1.0
2025-08-22,17.53,17.87,17.18,17.41,51349,17.4970488721805,17.8364097744361,17.1477067669173,17.3772744360902,51445.7024482108,0.0,1.0
2025-08-25,18.58,18.58,17.71,17.71,79282,18.5450751879699,18.5450751879699,17.6767105263158,17.6767105263158,79431.306967985,0.0,1.0
2025-08-26,18.83,19.12,18.3,18.5,33746,18.7946052631579,19.0840601503759,18.2656015037594,18.4652255639098,33809.5517890772,0.0,1.0
2025-08-27,18.99,19.05,18.7095,18.95,22022,18.9543045112782,19.0141917293233,18.6743317669173,18.9143796992481,22063.472693032,0.0,1.0
2025-08-28,19.03,19.15,18.82,19.15,7038,18.9942293233083,19.1140037593985,18.7846240601504,19.1140037593985,7051.25423728812,0.0,1.0
2025-08-29,19.09,19.12,18.8,19.12,18776,19.0541165413534,19.0840601503759,18.7646616541353,19.0840601503759,18811.3596986817,0.0,1.0
2025-09-02,21.85,21.9699,19.035,19.22,69626,21.8089285714286,21.9286031954887,18.999219924812,19.1838721804511,69757.1224105461,0.0,1.0
2025-09-03,21.15,21.81,20.52,21.66,33924,21.1102443609023,21.7690037593985,20.4814285714286,21.6192857142857,33987.8870056496,0.0,1.0
2025-09-04,21.15,21.4569,20.85,21.01,19099,21.1102443609023,21.416567481203,20.8108082706767,20.970507518797,19134.967984934,0.0,1.0
2025-09-05,21.72,21.77,20.7842,21.15,26749,21.6791729323308,21.7290789473684,20.7451319548872,21.1102443609023,26799.3747645951,0.0,1.0
2025-09-08,22.62,22.67,21.75,21.89,38111,22.5774812030075,22.6273872180451,21.7091165413534,21.8488533834586,38182.7721280603,0.0,1.0
2025-09-09,22.34,22.96,21.72,22.68,52319,22.298007518797,22.9168421052632,21.6791729323308,22.6373684210526,52417.5291902071,0.0,1.0
2025-09-10,21.76,22.39,21.63,22.31,22480,21.7190977443609,22.3479135338346,21.5893421052632,22.2680639097744,22522.3352165725,0.0,1.0
2025-09-11,21.38,21.7,21.036,21.54,19959,21.3398120300752,21.6592105263158,20.9964586466165,21.4995112781955,19996.5875706215,0.0,1.0
2025-09-12,21.13,21.63,21.13,21.32,10702,21.0902819548872,21.5893421052632,21.0902819548872,21.2799248120301,10722.1544256121,0.0,1.0
2025-09-15,22.27,22.49,21.16,21.16,27494,22.2281390977444,22.4477255639098,21.1202255639098,21.1202255639098,27545.7777777777,0.0,1.0
2025-09-16,21.905,22.36,21.74,22.22,17371,21.8638251879699,22.317969924812,21.6991353383459,22.1782330827068,17403.713747646,0.0,1.0
2025-09-17,21.32,21.85,20.87,21.85,18365,21.2799248120301,21.8089285714286,20.8307706766917,21.8089285714286,18399.5856873823,0.0,1.0
2025-09-18,21.92,21.99,21.55,21.77,9275,21.8787969924812,21.9486654135338,21.509492481203,21.7290789473684,9292.4670433145,0.0,1.0
2025-09-19,22.7,22.82,20.5401,21.91,118579,22.6573308270677,22.7771052631579,20.5014907894737,21.8688157894737,118802.312617702,0.0,1.0
2025-09-22,22.06,22.975,22.04,22.61,38593,22.0185338345865,22.9318139097744,21.9985714285714,22.5675,38665.6798493408,0.0,1.0
2025-09-23,22.2,22.405,22.0,22.04,22874,22.1582706766917,22.3628853383459,21.9586466165414,21.9985714285714,22917.0772128061,0.0,1.0
2025-09-24,22.29,22.53,22.15,22.41,24274,22.2481015037594,22.4876503759399,22.1083646616541,22.3678759398496,24319.7137476459,0.0,1.0
2025-09-25,21.9,22.49,21.89,22.32,14203,21.8588345864662,22.4477255639098,21.8488533834586,22.278045112782,14229.747645951,0.0,1.0
2025-09-26,22.26,22.475,21.56,21.86,14676,22.2181578947368,22.4327537593985,21.5194736842105,21.8189097744361,14703.6384180791,0.0,1.0
2025-09-29,22.23,22.6,22.16,22.16,30274,22.1882142857143,22.5575187969925,22.1183458646617,22.1183458646617,30331.0131826742,0.0,1.0
2025-09-30,21.895,22.355,21.66,22.21,13021,21.8538439849624,22.3129793233083,21.6192857142857,22.1682518796992,13045.5216572505,0.0,1.0
2025-10-01,22.13,22.18,21.25,21.72,12571,22.0884022556391,22.1383082706767,21.2100563909774,21.6791729323308,12594.6741996234,0.0,1.0
2025-10-02,20.91,22.07,20.79,22.07,13598,20.8706954887218,22.028515037594,20.7509210526316,22.028515037594,13623.6082862524,0.0,1.0
2025-10-03,21.13,21.4375,20.6728,20.83,12072,21.0902819548872,21.3972039473684,20.6339413533835,20.7908458646617,12094.7344632768,0.0,1.0
2025-10-06,20.57,21.32,20.53,21.21,17012,20.5313345864662,21.2799248120301,20.4914097744361,21.1701315789474,17044.0376647834,0.0,1.0
2025-10-07,20.29,20.5,19.8,20.5,20966,20.2518609022556,20.4614661654135,19.7627819548872,20.4614661654135,21005.4839924671,0.0,1.0
2025-10-08,21.14,21.3,20.175,20.28,20655,21.1002631578947,21.259962406015,20.1370770676692,20.2418796992481,20693.8983050848,0.0,1.0
2025-10-09,20.99,21.18,20.6,21.02,21064,20.950545112782,21.1401879699248,20.5612781954887,20.9804887218045,21103.6685499058,0.0,1.0
2025-10-10,19.83,20.81,19.74,20.81,13875,19.7927255639098,20.7708834586466,19.7028947368421,20.7708834586466,13901.1299435028,0.0,1.0
2025-10-13,20.23,20.6503,19.74,20.13,19576,20.1919736842105,20.6114836466165,19.7028947368421,20.0921616541353,19612.8662900189,0.0,1.0
2025-10-14,20.34,20.37,19.8,20.1,12354,20.3017669172932,20.3317105263158,19.7627819548872,20.0622180451128,12377.2655367232,0.0,1.0
2025-10-15,20.5,20.95,20.36,20.43,8117,20.4614661654135,20.9106203007519,20.3217293233083,20.3915977443609,8132.28625235406,0.0,1.0
2025-10-16,20.14,20.7126,19.7692,20.58,7284,20.1021428571429,20.6736665413534,19.7320398496241,20.5413157894737,7297.71751412428,0.0,1.0
2025-10-17,19.64,20.165,19.64,19.9,11225,19.6030827067669,20.1270958646617,19.6030827067669,19.8625939849624,11246.1393596987,0.0,1.0
2025-10-20,19.95,20.0758,19.27,19.27,17098,19.9125,20.0380635338346,19.2337781954887,19.2337781954887,17130.1996233522,0.0,1.0
2025-10-21,19.95,20.06,19.69,19.91,10963,19.9125,20.0222932330827,19.6529887218045,19.8725751879699,10983.6459510358,0.0,1.0
2025-10-22,19.87,20.06,19.55,20.06,9866,19.8326503759398,20.0222932330827,19.5132518796992,20.0222932330827,9884.58003766481,0.0,1.0
2025-10-23,19.93,20.345,19.53,20.345,8177,19.892537593985,20.306757518797,19.4932894736842,20.306757518797,8192.39924670432,0.0,1.0
2025-10-24,21.24,21.24,20.1695,20.1695,13582,21.24,21.24,20.1695,20.1695,13582,0.04,1.0
2025-10-27,20.87,22.06,20.53,21.24,13639,20.87,22.06,20.53,21.24,13639,0.0,1.0
2025-10-28,20.91,21.01,20.3,20.98,13628,20.91,21.01,20.3,20.98,13628,0.0,1.0
2025-10-29,20.95,21.755,20.885,20.92,14675,20.95,21.755,20.885,20.92,14675,0.0,1.0
2025-10-30,20.83,21.2516,20.6,20.95,6509,20.83,21.2516,20.6,20.95,6509,0.0,1.0
2025-10-31,21.24,21.38,20.3,20.61,10519,21.24,21.38,20.3,20.61,10519,0.0,1.0
2025-11-03,22.37,22.92,21.23,21.23,27231,22.37,22.92,21.23,21.23,27231,0.0,1.0
2025-11-04,21.03,22.37,20.7811,22.37,21056,21.03,22.37,20.7811,22.37,21056,0.0,1.0
2025-11-05,21.68,21.72,20.92,21.24,13255,21.68,21.72,20.92,21.24,13255,0.0,1.0
2025-11-06,21.24,21.7,20.94,21.7,16007,21.24,21.7,20.94,21.7,16007,0.0,1.0
2025-11-07,21.03,21.645,20.9577,21.39,9897,21.03,21.645,20.9577,21.39,9897,0.0,1.0
2025-11-10,21.95,22.31,20.9601,21.36,19416,21.95,22.31,20.9601,21.36,19416,0.0,1.0
2025-11-11,20.67,21.7,20.275,21.7,16465,20.67,21.7,20.275,21.7,16465,0.0,1.0
2025-11-12,22.1,22.73,20.145,20.38,60119,22.1,22.73,20.145,20.38,60119,0.0,1.0
2025-11-13,22.37,23.5,21.87,21.87,42613,22.37,23.5,21.87,21.87,42613,0.0,1.0
2025-11-14,22.62,22.81,22.115,22.42,19187,22.62,22.81,22.115,22.42,19187,0.0,1.0
2025-11-17,20.49,22.39,19.66,22.39,38269,20.49,22.39,19.66,22.39,38269,0.0,1.0
2025-11-18,20.26,20.92,19.65,20.28,21908,20.26,20.92,19.65,20.28,21908,0.0,1.0
2025-11-19,19.88,20.495,19.71,20.495,22493,19.88,20.495,19.71,20.495,22493,0.0,1.0
2025-11-20,19.33,20.595,19.19,20.2786,14799,19.33,20.595,19.19,20.2786,14799,0.0,1.0
2025-11-21,19.68,20.0,19.19,19.26,21744,19.68,20.0,19.19,19.26,21744,0.0,1.0
2025-11-24,19.3,19.9399,19.3,19.48,18650,19.3,19.9399,19.3,19.48,18650,0.0,1.0
2025-11-25,19.73,19.98,19.14,19.2,17947,19.73,19.98,19.14,19.2,17947,0.0,1.0
2025-11-26,19.86,20.12,19.2101,19.58,18752,19.86,20.12,19.2101,19.58,18752,0.0,1.0