date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-04-16,4.37,4.5,4.37,4.5,2000,4.24742313440404,4.37377668302476,4.24742313440404,4.37377668302476,2057.71822665987,0.0,1.0
1990-04-17,4.5,4.5,4.37,4.5,9700,4.37377668302476,4.37377668302476,4.24742313440404,4.37377668302476,9979.93339930037,0.0,1.0
1990-04-18,4.37,4.37,4.37,4.37,2200,4.24742313440404,4.24742313440404,4.24742313440404,4.24742313440404,2263.49004932586,0.0,1.0
1990-04-19,4.63,4.63,4.37,4.63,5400,4.50013023164547,4.50013023164547,4.24742313440404,4.50013023164547,5555.83921198166,0.0,1.0
1990-04-20,4.75,4.75,4.63,4.63,54500,4.61676427652613,4.61676427652613,4.50013023164547,4.50013023164547,56072.8216764815,0.0,1.0
1990-04-23,4.75,4.75,4.5,4.5,4800,4.61676427652613,4.61676427652613,4.37377668302476,4.37377668302476,4938.5237439837,0.0,1.0
1990-04-24,5.0,5.0,4.75,4.75,47000,4.85975187002751,4.85975187002751,4.61676427652613,4.61676427652613,48356.378326507,0.0,1.0
1990-04-25,5.0,5.12,5.0,5.12,4000,4.85975187002751,4.97638591490817,4.85975187002751,4.97638591490817,4115.43645331974,0.0,1.0
1990-04-26,5.0,5.12,4.88,5.12,13800,4.85975187002751,4.97638591490817,4.74311782514685,4.97638591490817,14198.2557639531,0.0,1.0
1990-04-27,5.0,5.0,4.88,5.0,60900,4.85975187002751,4.85975187002751,4.74311782514685,4.85975187002751,62657.5200017931,0.0,1.0
1990-04-30,5.0,5.0,4.88,4.88,14500,4.85975187002751,4.85975187002751,4.74311782514685,4.74311782514685,14918.4571432841,0.0,1.0
1990-05-01,4.75,5.0,4.75,4.88,13000,4.61676427652613,4.85975187002751,4.61676427652613,4.74311782514685,13375.1684732892,0.0,1.0
1990-05-02,4.75,4.75,4.75,4.75,8500,4.61676427652613,4.61676427652613,4.61676427652613,4.61676427652613,8745.30246330446,0.0,1.0
1990-05-03,4.88,4.88,4.5,4.5,2400,4.74311782514685,4.74311782514685,4.37377668302476,4.37377668302476,2469.26187199185,0.0,1.0
1990-05-04,4.5,4.5,4.5,4.5,100,4.37377668302476,4.37377668302476,4.37377668302476,4.37377668302476,102.885911332994,0.0,1.0
1990-05-07,4.5,4.5,4.5,4.5,400,4.37377668302476,4.37377668302476,4.37377668302476,4.37377668302476,411.543645331974,0.0,1.0
1990-05-08,4.63,4.88,4.63,4.63,900,4.50013023164547,4.74311782514685,4.50013023164547,4.50013023164547,925.973201996943,0.0,1.0
1990-05-09,4.63,4.88,4.63,4.88,2300,4.50013023164547,4.74311782514685,4.50013023164547,4.74311782514685,2366.37596065885,0.0,1.0
1990-05-10,4.5,4.63,4.5,4.63,1100,4.37377668302476,4.50013023164547,4.37377668302476,4.50013023164547,1131.74502466293,0.0,1.0
1990-05-11,4.5,4.5,4.5,4.5,100,4.37377668302476,4.37377668302476,4.37377668302476,4.37377668302476,102.885911332994,0.0,1.0
1990-05-14,4.5,4.5,4.5,4.5,2000,4.37377668302476,4.37377668302476,4.37377668302476,4.37377668302476,2057.71822665987,0.0,1.0
1990-05-15,4.75,4.75,4.5,4.63,56400,4.61676427652613,4.61676427652613,4.37377668302476,4.50013023164547,58027.6539918084,0.0,1.0
1990-05-16,4.75,4.75,4.5,4.63,4800,4.61676427652613,4.61676427652613,4.37377668302476,4.50013023164547,4938.5237439837,0.0,1.0
1990-05-17,4.5,4.75,4.5,4.75,5000,4.37377668302476,4.61676427652613,4.37377668302476,4.61676427652613,5144.29556664968,0.0,1.0
1990-05-18,4.63,4.63,4.25,4.63,2700,4.50013023164547,4.50013023164547,4.13078908952338,4.50013023164547,2777.91960599083,0.0,1.0
1990-05-21,4.63,4.63,4.25,4.63,2400,4.50013023164547,4.50013023164547,4.13078908952338,4.50013023164547,2469.26187199185,0.0,1.0
1990-05-22,4.63,4.63,4.25,4.37,53600,4.50013023164547,4.50013023164547,4.13078908952338,4.24742313440404,55146.8484744846,0.0,1.0
1990-05-23,4.44,4.63,4.37,4.63,10700,4.31545966058443,4.50013023164547,4.24742313440404,4.50013023164547,11008.7925126303,0.0,1.0
1990-05-24,4.25,4.5,4.25,4.37,6700,4.13078908952338,4.37377668302476,4.13078908952338,4.24742313440404,6893.35605931057,0.0,1.0
1990-05-25,4.25,4.5,4.25,4.5,1100,4.13078908952338,4.37377668302476,4.13078908952338,4.37377668302476,1131.74502466293,0.0,1.0
1990-05-29,4.25,4.25,4.25,4.25,0,4.13078908952338,4.13078908952338,4.13078908952338,4.13078908952338,0,0.0,1.0
1990-05-30,4.25,4.5,4.25,4.5,51700,4.13078908952338,4.37377668302476,4.13078908952338,4.37377668302476,53192.0161591577,0.0,1.0
1990-05-31,3.88,4.25,3.75,4.25,149200,3.77116745114135,4.13078908952338,3.64481390252063,4.13078908952338,153505.779708826,0.0,1.0
1990-06-01,4.12,4.12,3.75,3.88,100300,4.00443554090267,4.00443554090267,3.64481390252063,3.77116745114135,103194.569066992,0.0,1.0
1990-06-04,4.12,4.12,4.0,4.0,258900,4.00443554090267,4.00443554090267,3.88780149602201,3.88780149602201,266371.62444112,0.0,1.0
1990-06-05,4.06,4.37,4.06,4.25,70400,3.94611851846234,4.24742313440404,3.94611851846234,4.13078908952338,72431.6815784274,0.0,1.0
1990-06-06,4.19,4.25,4.12,4.25,71000,4.07247206708305,4.13078908952338,4.00443554090267,4.13078908952338,73048.9970464255,0.0,1.0
1990-06-07,4.37,4.37,4.0,4.37,4300,4.24742313440404,4.24742313440404,3.88780149602201,4.24742313440404,4424.09418731873,0.0,1.0
1990-06-08,4.0,4.0,4.0,4.0,5000,3.88780149602201,3.88780149602201,3.88780149602201,3.88780149602201,5144.29556664967,0.0,1.0
1990-06-11,4.0,4.12,4.0,4.0,6600,3.88780149602201,4.00443554090267,3.88780149602201,3.88780149602201,6790.47014797757,0.0,1.0
1990-06-12,4.12,4.19,4.0,4.0,47800,4.00443554090267,4.07247206708305,3.88780149602201,3.88780149602201,49179.4656171709,0.0,1.0
1990-06-13,4.25,4.25,4.0,4.25,5000,4.13078908952338,4.13078908952338,3.88780149602201,4.13078908952338,5144.29556664968,0.0,1.0
1990-06-14,4.12,4.12,4.0,4.0,351300,4.00443554090267,4.00443554090267,3.88780149602201,3.88780149602201,361438.206512806,0.0,1.0
1990-06-15,4.37,4.37,4.0,4.12,181900,4.24742313440404,4.24742313440404,3.88780149602201,4.00443554090267,187149.472714715,0.0,1.0
1990-06-18,4.25,4.25,4.25,4.25,500,4.13078908952338,4.13078908952338,4.13078908952338,4.13078908952338,514.429556664968,0.0,1.0
1990-06-19,4.25,4.25,4.25,4.25,3800,4.13078908952338,4.13078908952338,4.13078908952338,4.13078908952338,3909.66463065376,0.0,1.0
1990-06-20,4.75,5.12,4.25,4.25,225900,4.61676427652613,4.97638591490817,4.13078908952338,4.13078908952338,232419.273701233,0.0,1.0
1990-06-21,5.0,5.5,4.88,5.12,142500,4.85975187002751,5.34572705703026,4.74311782514685,4.97638591490817,146612.423649516,0.0,1.0
1990-06-22,5.5,5.5,5.0,5.0,529300,5.34572705703026,5.34572705703026,4.85975187002751,4.85975187002751,544575.128685535,0.0,1.0
1990-06-25,5.5,5.75,5.25,5.5,142400,5.34572705703026,5.58871465053163,5.10273946352888,5.34572705703026,146509.537738183,0.0,1.0
1990-06-26,5.87,5.87,5.38,5.62,161500,5.70534869541229,5.70534869541229,5.2290930121496,5.46236110191092,166160.746802785,0.0,1.0
1990-06-27,6.0,6.13,5.75,5.87,412000,5.83170224403301,5.95805579265373,5.58871465053163,5.70534869541229,423889.954691934,0.0,1.0
1990-06-28,6.0,6.0,5.87,5.87,103600,5.83170224403301,5.83170224403301,5.70534869541229,5.70534869541229,106589.804140981,0.0,1.0
1990-06-29,5.75,5.87,5.38,5.75,42500,5.58871465053163,5.70534869541229,5.2290930121496,5.58871465053163,43726.5123165223,0.0,1.0
1990-07-02,5.87,5.87,5.62,5.75,42400,5.70534869541229,5.70534869541229,5.46236110191092,5.58871465053163,43623.6264051893,0.0,1.0
1990-07-03,5.75,5.87,5.5,5.87,12400,5.58871465053163,5.70534869541229,5.34572705703026,5.70534869541229,12757.8530052912,0.0,1.0
1990-07-05,5.5,5.75,5.5,5.5,47900,5.34572705703026,5.58871465053163,5.34572705703026,5.34572705703026,49282.3515285039,0.0,1.0
1990-07-06,5.5,5.87,5.5,5.87,7400,5.34572705703026,5.70534869541229,5.34572705703026,5.70534869541229,7613.55743864153,0.0,1.0
1990-07-09,5.75,5.75,5.5,5.5,26500,5.58871465053163,5.58871465053163,5.34572705703026,5.34572705703026,27264.7665032433,0.0,1.0
1990-07-10,5.62,5.87,5.62,5.62,86200,5.46236110191092,5.70534869541229,5.46236110191092,5.46236110191092,88687.6555690405,0.0,1.0
1990-07-11,4.75,5.62,4.37,5.5,213600,4.61676427652613,5.46236110191092,4.24742313440404,5.34572705703026,219764.306607274,0.0,1.0
1990-07-12,4.88,4.88,4.88,4.88,1900,4.74311782514685,4.74311782514685,4.74311782514685,4.74311782514685,1954.83231532688,0.0,1.0
1990-07-13,4.63,4.75,4.63,4.63,3700,4.50013023164547,4.61676427652613,4.50013023164547,4.50013023164547,3806.77871932076,0.0,1.0
1990-07-16,4.63,4.75,4.63,4.75,13600,4.50013023164547,4.61676427652613,4.50013023164547,4.61676427652613,13992.4839412871,0.0,1.0
1990-07-17,4.5,4.63,4.5,4.63,4900,4.37377668302476,4.50013023164547,4.37377668302476,4.50013023164547,5041.40965531668,0.0,1.0
1990-07-18,4.37,4.5,4.12,4.5,80300,4.24742313440404,4.37377668302476,4.00443554090267,4.37377668302476,82617.3868003939,0.0,1.0
1990-07-19,4.37,4.5,4.37,4.37,52600,4.24742313440404,4.37377668302476,4.24742313440404,4.24742313440404,54117.9893611547,0.0,1.0
1990-07-20,4.25,4.25,4.25,4.25,3500,4.13078908952338,4.13078908952338,4.13078908952338,4.13078908952338,3601.00689665478,0.0,1.0
1990-07-23,4.12,4.37,4.12,4.12,11800,4.00443554090267,4.24742313440404,4.00443554090267,4.00443554090267,12140.5375372932,0.0,1.0
1990-07-24,4.06,4.12,4.06,4.12,16500,3.94611851846234,4.00443554090267,3.94611851846234,4.00443554090267,16976.1753699439,0.0,1.0
1990-07-25,3.75,4.37,3.75,4.0,36500,3.64481390252063,4.24742313440404,3.64481390252063,3.88780149602201,37553.3576365427,0.0,1.0
1990-07-26,4.12,4.37,3.88,4.12,31000,4.00443554090267,4.24742313440404,3.77116745114135,4.00443554090267,31894.632513228,0.0,1.0
1990-07-27,4.12,4.37,4.12,4.12,30300,4.00443554090267,4.24742313440404,4.00443554090267,4.00443554090267,31174.431133897,0.0,1.0
1990-07-30,3.88,4.0,3.88,4.0,24500,3.77116745114135,3.88780149602201,3.77116745114135,3.88780149602201,25207.0482765834,0.0,1.0
1990-07-31,4.0,4.0,3.88,3.88,1100,3.88780149602201,3.88780149602201,3.77116745114135,3.77116745114135,1131.74502466293,0.0,1.0
1990-08-01,3.75,3.75,3.75,3.75,200,3.64481390252063,3.64481390252063,3.64481390252063,3.64481390252063,205.771822665987,0.0,1.0
1990-08-02,3.75,4.0,3.75,4.0,18900,3.64481390252063,3.88780149602201,3.64481390252063,3.88780149602201,19445.4372419358,0.0,1.0
1990-08-03,3.75,4.0,3.75,3.75,6900,3.64481390252063,3.88780149602201,3.64481390252063,3.64481390252063,7099.12788197656,0.0,1.0
1990-08-06,3.62,3.88,3.62,3.75,3700,3.51846035389992,3.77116745114135,3.51846035389992,3.64481390252063,3806.77871932076,0.0,1.0
1990-08-07,3.5,3.75,3.5,3.5,91000,3.40182630901926,3.64481390252063,3.40182630901926,3.40182630901926,93626.179313024,0.0,1.0
1990-08-08,3.88,3.88,3.69,3.75,60600,3.77116745114135,3.77116745114135,3.5864968800803,3.64481390252063,62348.862267794,0.0,1.0
1990-08-09,3.75,3.88,3.62,3.88,29700,3.64481390252063,3.77116745114135,3.51846035389992,3.77116745114135,30557.1156658991,0.0,1.0
1990-08-10,3.62,3.88,3.62,3.88,600,3.51846035389992,3.77116745114135,3.51846035389992,3.77116745114135,617.315467997961,0.0,1.0
1990-08-13,3.5,3.75,3.5,3.62,15900,3.40182630901926,3.64481390252063,3.40182630901926,3.51846035389992,16358.859901946,0.0,1.0
1990-08-14,3.5,3.62,3.5,3.62,12100,3.40182630901926,3.51846035389992,3.40182630901926,3.51846035389992,12449.1952712922,0.0,1.0
1990-08-15,3.62,3.62,3.62,3.62,1500,3.51846035389992,3.51846035389992,3.51846035389992,3.51846035389992,1543.2886699949,0.0,1.0
1990-08-16,3.62,3.62,3.5,3.62,32200,3.51846035389992,3.51846035389992,3.40182630901926,3.51846035389992,33129.2634492239,0.0,1.0
1990-08-17,3.38,3.62,3.25,3.5,20800,3.2851922641386,3.51846035389992,3.15883871551788,3.40182630901926,21400.2695572626,0.0,1.0
1990-08-20,3.38,3.5,3.38,3.38,14000,3.2851922641386,3.40182630901926,3.2851922641386,3.2851922641386,14404.0275866191,0.0,1.0
1990-08-21,3.44,3.5,3.25,3.25,42200,3.34350928657893,3.40182630901926,3.15883871551788,3.15883871551788,43417.8545825232,0.0,1.0
1990-08-22,3.38,3.38,3.38,3.38,5800,3.2851922641386,3.2851922641386,3.2851922641386,3.2851922641386,5967.38285731362,0.0,1.0
1990-08-23,3.25,3.5,3.25,3.25,22200,3.15883871551788,3.40182630901926,3.15883871551788,3.15883871551788,22840.6723159246,0.0,1.0
1990-08-24,3.38,3.5,3.38,3.5,5200,3.2851922641386,3.40182630901926,3.2851922641386,3.40182630901926,5350.06738931566,0.0,1.0
1990-08-27,3.75,3.75,3.5,3.5,4600,3.64481390252063,3.64481390252063,3.40182630901926,3.40182630901926,4732.75192131771,0.0,1.0
1990-08-28,3.5,3.5,3.5,3.5,100,3.40182630901926,3.40182630901926,3.40182630901926,3.40182630901926,102.885911332993,0.0,1.0
1990-08-29,3.5,3.5,3.5,3.5,0,3.40182630901926,3.40182630901926,3.40182630901926,3.40182630901926,0,0.0,1.0
1990-08-30,3.5,3.75,3.5,3.75,3500,3.40182630901926,3.64481390252063,3.40182630901926,3.64481390252063,3601.00689665477,0.0,1.0
1990-08-31,3.25,3.5,3.19,3.5,65600,3.15883871551788,3.40182630901926,3.10052169307755,3.40182630901926,67493.1578344438,0.0,1.0
1990-09-04,3.25,3.25,3.25,3.25,1000,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,1028.85911332994,0.0,1.0
1990-09-05,3.5,3.5,3.5,3.5,1000,3.40182630901926,3.40182630901926,3.40182630901926,3.40182630901926,1028.85911332993,0.0,1.0
1990-09-06,3.13,3.38,3.13,3.38,39500,3.04220467063722,3.2851922641386,3.04220467063722,3.2851922641386,40639.9349765325,0.0,1.0
1990-09-07,3.12,3.12,3.12,3.12,0,3.03248516689717,3.03248516689717,3.03248516689717,3.03248516689717,0,0.0,1.0
1990-09-10,3.25,3.38,3.25,3.38,14900,3.15883871551788,3.2851922641386,3.15883871551788,3.2851922641386,15330.000788616,0.0,1.0
1990-09-11,3.25,3.25,3.25,3.25,15000,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,15432.886699949,0.0,1.0
1990-09-12,3.13,3.25,3.13,3.25,2500,3.04220467063722,3.15883871551788,3.04220467063722,3.15883871551788,2572.14778332484,0.0,1.0
1990-09-13,3.25,3.25,3.13,3.25,35600,3.15883871551788,3.15883871551788,3.04220467063722,3.15883871551788,36627.3844345457,0.0,1.0
1990-09-14,3.38,3.38,3.13,3.13,87000,3.2851922641386,3.2851922641386,3.04220467063722,3.04220467063722,89510.7428597043,0.0,1.0
1990-09-17,3.38,3.38,3.13,3.19,38500,3.2851922641386,3.2851922641386,3.04220467063722,3.10052169307755,39611.0758632025,0.0,1.0
1990-09-18,3.38,3.38,3.25,3.25,6300,3.2851922641386,3.2851922641386,3.15883871551788,3.15883871551788,6481.81241397859,0.0,1.0
1990-09-19,3.38,3.38,3.31,3.38,8600,3.2851922641386,3.2851922641386,3.21715573795821,3.2851922641386,8848.18837463744,0.0,1.0
1990-09-20,3.25,3.38,3.25,3.38,49400,3.15883871551788,3.2851922641386,3.15883871551788,3.2851922641386,50825.6401984988,0.0,1.0
1990-09-21,3.25,3.25,3.25,3.25,5500,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,5658.72512331465,0.0,1.0
1990-09-24,3.25,3.38,3.13,3.13,27300,3.15883871551788,3.2851922641386,3.04220467063722,3.04220467063722,28087.8537939073,0.0,1.0
1990-09-25,3.25,3.25,3.0,3.0,3200,3.15883871551788,3.15883871551788,2.9158511220165,2.9158511220165,3292.3491626558,0.0,1.0
1990-09-26,3.0,3.0,3.0,3.0,3100,2.9158511220165,2.9158511220165,2.9158511220165,2.9158511220165,3189.46325132281,0.0,1.0
1990-09-27,3.0,3.25,3.0,3.25,6000,2.9158511220165,3.15883871551788,2.9158511220165,3.15883871551788,6173.15467997963,0.0,1.0
1990-09-28,3.0,3.0,3.0,3.0,1700,2.9158511220165,2.9158511220165,2.9158511220165,2.9158511220165,1749.06049266089,0.0,1.0
1990-10-01,3.38,3.38,3.13,3.25,1100,3.2851922641386,3.2851922641386,3.04220467063722,3.15883871551788,1131.74502466293,0.0,1.0
1990-10-02,3.38,3.38,3.13,3.13,700,3.2851922641386,3.2851922641386,3.04220467063722,3.04220467063722,720.201379330954,0.0,1.0
1990-10-03,3.38,3.38,3.0,3.38,174500,3.2851922641386,3.2851922641386,2.9158511220165,3.2851922641386,179535.915276074,0.0,1.0
1990-10-04,3.5,3.5,3.25,3.38,31300,3.40182630901926,3.40182630901926,3.15883871551788,3.2851922641386,32203.2902472269,0.0,1.0
1990-10-05,3.25,3.31,3.25,3.25,8300,3.15883871551788,3.21715573795821,3.15883871551788,3.15883871551788,8539.53064063847,0.0,1.0
1990-10-08,3.25,3.25,3.25,3.25,1000,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,1028.85911332994,0.0,1.0
1990-10-09,3.25,3.25,3.25,3.25,4000,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,4115.43645331974,0.0,1.0
1990-10-10,3.25,3.25,3.25,3.25,0,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,0,0.0,1.0
1990-10-11,3.13,3.13,3.13,3.13,1600,3.04220467063722,3.04220467063722,3.04220467063722,3.04220467063722,1646.1745813279,0.0,1.0
1990-10-12,3.13,3.13,3.13,3.13,300,3.04220467063722,3.04220467063722,3.04220467063722,3.04220467063722,308.657733998981,0.0,1.0
1990-10-15,3.5,3.5,3.13,3.38,3600,3.40182630901926,3.40182630901926,3.04220467063722,3.2851922641386,3703.89280798776,0.0,1.0
1990-10-16,3.0,3.38,3.0,3.38,27900,2.9158511220165,3.2851922641386,2.9158511220165,3.2851922641386,28705.1692619053,0.0,1.0
1990-10-17,3.0,3.13,2.87,2.87,27300,2.9158511220165,3.04220467063722,2.78949757339579,2.78949757339579,28087.8537939073,0.0,1.0
1990-10-18,2.87,2.87,2.87,2.87,300,2.78949757339579,2.78949757339579,2.78949757339579,2.78949757339579,308.657733998981,0.0,1.0
1990-10-19,3.13,3.13,3.0,3.0,1300,3.04220467063722,3.04220467063722,2.9158511220165,2.9158511220165,1337.51684732892,0.0,1.0
1990-10-22,2.87,3.13,2.87,3.13,2300,2.78949757339579,3.04220467063722,2.78949757339579,3.04220467063722,2366.37596065885,0.0,1.0
1990-10-23,3.0,3.0,2.87,2.87,11600,2.9158511220165,2.9158511220165,2.78949757339579,2.78949757339579,11934.7657146273,0.0,1.0
1990-10-24,2.75,3.0,2.75,3.0,1800,2.67286352851513,2.9158511220165,2.67286352851513,2.9158511220165,1851.94640399388,0.0,1.0
1990-10-25,2.75,2.75,2.75,2.75,13600,2.67286352851513,2.67286352851513,2.67286352851513,2.67286352851513,13992.4839412871,0.0,1.0
1990-10-26,2.87,2.87,2.5,2.75,89600,2.78949757339579,2.78949757339579,2.42987593501375,2.67286352851513,92185.7765543623,0.0,1.0
1990-10-29,2.56,2.56,2.5,2.5,1800,2.48819295745408,2.48819295745408,2.42987593501375,2.42987593501375,1851.94640399389,0.0,1.0
1990-10-30,2.62,2.87,2.62,2.87,47400,2.54650997989441,2.78949757339579,2.54650997989441,2.78949757339579,48767.921971839,0.0,1.0
1990-10-31,2.62,2.75,2.62,2.75,12600,2.54650997989441,2.67286352851513,2.54650997989441,2.67286352851513,12963.6248279572,0.0,1.0
1990-11-01,2.62,2.62,2.62,2.62,0,2.54650997989441,2.54650997989441,2.54650997989441,2.54650997989441,0,0.0,1.0
1990-11-02,2.62,2.62,2.62,2.62,200,2.54650997989441,2.54650997989441,2.54650997989441,2.54650997989441,205.771822665988,0.0,1.0
1990-11-05,2.5,2.75,2.5,2.62,9300,2.42987593501375,2.67286352851513,2.42987593501375,2.54650997989441,9568.38975396842,0.0,1.0
1990-11-06,2.75,2.75,2.38,2.38,1700,2.67286352851513,2.67286352851513,2.31324189013309,2.31324189013309,1749.06049266089,0.0,1.0
1990-11-07,2.38,2.38,2.38,2.38,3500,2.31324189013309,2.31324189013309,2.31324189013309,2.31324189013309,3601.00689665478,0.0,1.0
1990-11-08,2.62,2.62,2.38,2.38,12800,2.54650997989441,2.54650997989441,2.31324189013309,2.31324189013309,13169.3966506232,0.0,1.0
1990-11-09,2.38,2.75,2.38,2.62,3900,2.31324189013309,2.67286352851513,2.31324189013309,2.54650997989441,4012.55054198676,0.0,1.0
1990-11-12,2.38,2.5,2.38,2.5,1500,2.31324189013309,2.42987593501375,2.31324189013309,2.42987593501375,1543.28866999491,0.0,1.0
1990-11-13,2.31,2.62,2.25,2.62,63900,2.24520536395271,2.54650997989441,2.18688834151238,2.54650997989441,65744.0973417829,0.0,1.0
1990-11-14,2.25,2.5,2.25,2.31,19800,2.18688834151238,2.42987593501375,2.18688834151238,2.24520536395271,20371.4104439327,0.0,1.0
1990-11-15,2.38,2.5,2.25,2.25,27800,2.31324189013309,2.42987593501375,2.18688834151238,2.18688834151238,28602.2833505723,0.0,1.0
1990-11-16,2.5,2.5,2.25,2.5,1900,2.42987593501375,2.42987593501375,2.18688834151238,2.42987593501375,1954.83231532688,0.0,1.0
1990-11-19,2.25,2.5,2.25,2.5,1100,2.18688834151238,2.42987593501375,2.18688834151238,2.42987593501375,1131.74502466293,0.0,1.0
1990-11-20,2.38,2.5,2.25,2.5,96700,2.31324189013309,2.42987593501375,2.18688834151238,2.42987593501375,99490.676259005,0.0,1.0
1990-11-21,2.25,2.5,2.25,2.5,3800,2.18688834151238,2.42987593501375,2.18688834151238,2.42987593501375,3909.66463065375,0.0,1.0
1990-11-23,2.25,2.25,2.25,2.25,200,2.18688834151238,2.18688834151238,2.18688834151238,2.18688834151238,205.771822665987,0.0,1.0
1990-11-26,2.25,2.25,2.25,2.25,0,2.18688834151238,2.18688834151238,2.18688834151238,2.18688834151238,0,0.0,1.0
1990-11-27,2.25,2.38,2.25,2.25,6200,2.18688834151238,2.31324189013309,2.18688834151238,2.18688834151238,6378.9265026456,0.0,1.0
1990-11-28,2.38,2.5,2.25,2.5,34200,2.31324189013309,2.42987593501375,2.18688834151238,2.42987593501375,35186.9816758839,0.0,1.0
1990-11-29,2.0,2.25,2.0,2.25,32500,1.943900748011,2.18688834151238,1.943900748011,2.18688834151238,33437.921183223,0.0,1.0
1990-11-30,2.0,2.25,2.0,2.25,79400,1.943900748011,2.18688834151238,1.943900748011,2.18688834151238,81691.413598397,0.0,1.0
1990-12-03,2.38,2.38,2.0,2.0,12700,2.31324189013309,2.31324189013309,1.943900748011,1.943900748011,13066.5107392902,0.0,1.0
1990-12-04,2.38,2.38,2.12,2.12,1600,2.31324189013309,2.31324189013309,2.06053479289166,2.06053479289166,1646.1745813279,0.0,1.0
1990-12-05,2.5,2.5,2.12,2.12,3900,2.42987593501375,2.42987593501375,2.06053479289166,2.06053479289166,4012.55054198676,0.0,1.0
1990-12-06,2.5,2.5,2.25,2.5,14400,2.42987593501375,2.42987593501375,2.18688834151238,2.42987593501375,14815.5712319511,0.0,1.0
1990-12-07,2.31,2.5,2.25,2.25,5100,2.24520536395271,2.42987593501375,2.18688834151238,2.18688834151238,5247.18147798267,0.0,1.0
1990-12-10,2.25,2.25,2.25,2.25,800,2.18688834151238,2.18688834151238,2.18688834151238,2.18688834151238,823.087290663948,0.0,1.0
1990-12-11,2.25,2.25,2.25,2.25,0,2.18688834151238,2.18688834151238,2.18688834151238,2.18688834151238,0,0.0,1.0
1990-12-12,2.38,2.38,2.25,2.25,11100,2.31324189013309,2.31324189013309,2.18688834151238,2.18688834151238,11420.3361579623,0.0,1.0
1990-12-13,2.25,2.5,2.25,2.25,8400,2.18688834151238,2.42987593501375,2.18688834151238,2.18688834151238,8642.41655197146,0.0,1.0
1990-12-14,2.25,2.5,2.25,2.25,2800,2.18688834151238,2.42987593501375,2.18688834151238,2.18688834151238,2880.80551732382,0.0,1.0
1990-12-17,2.25,2.25,2.25,2.25,700,2.18688834151238,2.18688834151238,2.18688834151238,2.18688834151238,720.201379330955,0.0,1.0
1990-12-18,2.38,2.5,2.25,2.25,27100,2.31324189013309,2.42987593501375,2.18688834151238,2.18688834151238,27882.0819712413,0.0,1.0
1990-12-19,2.25,2.5,2.25,2.25,50500,2.18688834151238,2.42987593501375,2.18688834151238,2.18688834151238,51957.3852231617,0.0,1.0
1990-12-20,2.25,2.5,2.25,2.25,4600,2.18688834151238,2.42987593501375,2.18688834151238,2.18688834151238,4732.7519213177,0.0,1.0
1990-12-21,2.38,2.5,2.25,2.25,15800,2.31324189013309,2.42987593501375,2.18688834151238,2.18688834151238,16255.973990613,0.0,1.0
1990-12-24,2.25,2.5,2.25,2.25,8700,2.18688834151238,2.42987593501375,2.18688834151238,2.18688834151238,8951.07428597044,0.0,1.0
1990-12-26,2.31,2.31,2.25,2.25,37800,2.24520536395271,2.24520536395271,2.18688834151238,2.18688834151238,38890.8744838716,0.0,1.0
1990-12-27,2.38,2.62,2.38,2.5,13000,2.31324189013309,2.54650997989441,2.31324189013309,2.42987593501375,13375.1684732892,0.0,1.0
1990-12-28,2.38,2.62,2.38,2.38,10000,2.31324189013309,2.54650997989441,2.31324189013309,2.31324189013309,10288.5911332994,0.0,1.0
1990-12-31,2.5,2.5,2.25,2.38,125900,2.42987593501375,2.42987593501375,2.18688834151238,2.31324189013309,129533.362368239,0.0,1.0
1991-01-02,2.75,2.75,2.25,2.5,18600,2.67286352851513,2.67286352851513,2.18688834151238,2.42987593501375,19136.7795079368,0.0,1.0
1991-01-03,2.62,2.75,2.62,2.75,4000,2.54650997989441,2.67286352851513,2.54650997989441,2.67286352851513,4115.43645331975,0.0,1.0
1991-01-04,2.62,2.75,2.5,2.5,5600,2.54650997989441,2.67286352851513,2.42987593501375,2.42987593501375,5761.61103464765,0.0,1.0
1991-01-07,2.5,2.5,2.5,2.5,1300,2.42987593501375,2.42987593501375,2.42987593501375,2.42987593501375,1337.51684732892,0.0,1.0
1991-01-08,2.38,2.38,2.38,2.38,4000,2.31324189013309,2.31324189013309,2.31324189013309,2.31324189013309,4115.43645331975,0.0,1.0
1991-01-09,2.38,2.38,2.38,2.38,100,2.31324189013309,2.31324189013309,2.31324189013309,2.31324189013309,102.885911332994,0.0,1.0
1991-01-10,2.38,2.62,2.38,2.38,3500,2.31324189013309,2.54650997989441,2.31324189013309,2.31324189013309,3601.00689665478,0.0,1.0
1991-01-11,2.38,2.38,2.38,2.38,0,2.31324189013309,2.31324189013309,2.31324189013309,2.31324189013309,0,0.0,1.0
1991-01-14,2.38,2.75,2.38,2.38,4400,2.31324189013309,2.67286352851513,2.31324189013309,2.31324189013309,4526.98009865173,0.0,1.0
1991-01-15,2.44,2.62,2.38,2.38,13000,2.37155891257342,2.54650997989441,2.31324189013309,2.31324189013309,13375.1684732892,0.0,1.0
1991-01-16,2.38,2.38,2.38,2.38,5000,2.31324189013309,2.31324189013309,2.31324189013309,2.31324189013309,5144.29556664969,0.0,1.0
1991-01-17,2.44,2.62,2.31,2.62,77200,2.37155891257342,2.54650997989441,2.24520536395271,2.54650997989441,79427.9235490712,0.0,1.0
1991-01-18,2.25,2.62,2.25,2.62,6800,2.18688834151238,2.54650997989441,2.18688834151238,2.54650997989441,6996.24197064356,0.0,1.0
1991-01-21,2.31,2.31,2.25,2.25,6000,2.24520536395271,2.24520536395271,2.18688834151238,2.18688834151238,6173.15467997961,0.0,1.0
1991-01-22,2.25,2.25,2.25,2.25,5000,2.18688834151238,2.18688834151238,2.18688834151238,2.18688834151238,5144.29556664968,0.0,1.0
1991-01-23,2.25,2.25,2.25,2.25,500,2.18688834151238,2.18688834151238,2.18688834151238,2.18688834151238,514.429556664968,0.0,1.0
1991-01-24,2.38,2.38,2.25,2.25,9200,2.31324189013309,2.31324189013309,2.18688834151238,2.18688834151238,9465.50384263543,0.0,1.0
1991-01-25,2.25,2.25,2.25,2.25,100,2.18688834151238,2.18688834151238,2.18688834151238,2.18688834151238,102.885911332994,0.0,1.0
1991-01-28,2.31,2.38,2.25,2.25,305800,2.24520536395271,2.31324189013309,2.18688834151238,2.18688834151238,314625.116856294,0.0,1.0
1991-01-29,2.62,2.62,2.25,2.38,81600,2.54650997989441,2.54650997989441,2.18688834151238,2.31324189013309,83954.9036477229,0.0,1.0
1991-01-30,2.69,2.75,2.5,2.62,22000,2.6145465060748,2.67286352851513,2.42987593501375,2.54650997989441,22634.9004932586,0.0,1.0
1991-01-31,3.0,3.13,2.62,2.62,16100,2.9158511220165,3.04220467063722,2.54650997989441,2.54650997989441,16564.631724612,0.0,1.0
1991-02-01,3.13,3.13,2.75,2.75,65700,3.04220467063722,3.04220467063722,2.67286352851513,2.67286352851513,67596.0437457768,0.0,1.0
1991-02-04,3.13,3.62,3.13,3.13,25200,3.04220467063722,3.51846035389992,3.04220467063722,3.04220467063722,25927.2496559144,0.0,1.0
1991-02-05,3.13,3.25,3.13,3.25,25200,3.04220467063722,3.15883871551788,3.04220467063722,3.15883871551788,25927.2496559144,0.0,1.0
1991-02-06,3.13,3.25,3.0,3.0,18700,3.04220467063722,3.15883871551788,2.9158511220165,2.9158511220165,19239.6654192698,0.0,1.0
1991-02-07,3.25,3.25,2.87,3.13,48900,3.15883871551788,3.15883871551788,2.78949757339579,3.04220467063722,50311.2106418339,0.0,1.0
1991-02-08,3.13,3.25,3.13,3.25,2700,3.04220467063722,3.15883871551788,3.04220467063722,3.15883871551788,2777.91960599083,0.0,1.0
1991-02-11,3.25,3.25,3.0,3.0,55600,3.15883871551788,3.15883871551788,2.9158511220165,2.9158511220165,57204.5667011444,0.0,1.0
1991-02-12,3.13,3.38,3.13,3.13,174700,3.04220467063722,3.2851922641386,3.04220467063722,3.04220467063722,179741.68709874,0.0,1.0
1991-02-13,3.25,3.25,3.13,3.13,25300,3.15883871551788,3.15883871551788,3.04220467063722,3.04220467063722,26030.1355672474,0.0,1.0
1991-02-14,3.62,3.75,3.25,3.38,44700,3.51846035389992,3.64481390252063,3.15883871551788,3.2851922641386,45990.0023658481,0.0,1.0
1991-02-15,3.88,4.12,3.38,3.75,257000,3.77116745114135,4.00443554090267,3.2851922641386,3.64481390252063,264416.792125793,0.0,1.0
1991-02-19,4.12,4.37,4.0,4.0,46100,4.00443554090267,4.24742313440404,3.88780149602201,3.88780149602201,47430.40512451,0.0,1.0
1991-02-20,4.0,4.25,4.0,4.25,19100,3.88780149602201,4.13078908952338,3.88780149602201,4.13078908952338,19651.2090646018,0.0,1.0
1991-02-21,4.0,4.25,4.0,4.25,40100,3.88780149602201,4.13078908952338,3.88780149602201,4.13078908952338,41257.2504445304,0.0,1.0
1991-02-22,4.0,4.12,4.0,4.12,7400,3.88780149602201,4.00443554090267,3.88780149602201,4.00443554090267,7613.55743864152,0.0,1.0
1991-02-25,4.0,4.12,3.88,4.12,15300,3.88780149602201,4.00443554090267,3.77116745114135,4.00443554090267,15741.544433948,0.0,1.0
1991-02-26,4.0,4.0,3.88,3.88,15000,3.88780149602201,3.88780149602201,3.77116745114135,3.77116745114135,15432.886699949,0.0,1.0
1991-02-27,4.12,4.12,3.88,4.0,12500,4.00443554090267,4.00443554090267,3.77116745114135,3.88780149602201,12860.7389166242,0.0,1.0
1991-02-28,4.25,4.25,4.0,4.25,266300,4.13078908952338,4.13078908952338,3.88780149602201,4.13078908952338,273985.181879762,0.0,1.0
1991-03-01,4.12,4.25,4.0,4.0,23500,4.00443554090267,4.13078908952338,3.88780149602201,3.88780149602201,24178.1891632535,0.0,1.0
1991-03-04,4.12,4.12,4.0,4.0,15400,4.00443554090267,4.00443554090267,3.88780149602201,3.88780149602201,15844.430345281,0.0,1.0
1991-03-05,4.0,4.25,4.0,4.12,16500,3.88780149602201,4.13078908952338,3.88780149602201,4.00443554090267,16976.1753699439,0.0,1.0
1991-03-06,3.88,4.25,3.88,4.25,18900,3.77116745114135,4.13078908952338,3.77116745114135,4.13078908952338,19445.4372419358,0.0,1.0
1991-03-07,4.0,4.12,4.0,4.12,3400,3.88780149602201,4.00443554090267,3.88780149602201,4.00443554090267,3498.12098532178,0.0,1.0
1991-03-08,4.12,4.12,3.88,3.88,2700,4.00443554090267,4.00443554090267,3.77116745114135,3.77116745114135,2777.91960599082,0.0,1.0
1991-03-11,4.0,4.12,3.88,4.12,5200,3.88780149602201,4.00443554090267,3.77116745114135,4.00443554090267,5350.06738931566,0.0,1.0
1991-03-12,3.88,4.0,3.88,3.88,22300,3.77116745114135,3.88780149602201,3.77116745114135,3.77116745114135,22943.5582272575,0.0,1.0
1991-03-13,3.75,4.0,3.75,4.0,21200,3.64481390252063,3.88780149602201,3.64481390252063,3.88780149602201,21811.8132025947,0.0,1.0
1991-03-14,3.62,3.88,3.62,3.81,328700,3.51846035389992,3.77116745114135,3.51846035389992,3.70313092496096,338185.99055155,0.0,1.0
1991-03-15,3.62,3.62,3.62,3.62,500,3.51846035389992,3.51846035389992,3.51846035389992,3.51846035389992,514.429556664967,0.0,1.0
1991-03-18,3.88,3.88,3.5,3.5,15200,3.77116745114135,3.77116745114135,3.40182630901926,3.40182630901926,15638.658522615,0.0,1.0
1991-03-19,3.75,3.88,3.62,3.88,80100,3.64481390252063,3.77116745114135,3.51846035389992,3.77116745114135,82411.6149777279,0.0,1.0
1991-03-20,3.62,3.88,3.62,3.62,12700,3.51846035389992,3.77116745114135,3.51846035389992,3.51846035389992,13066.5107392902,0.0,1.0
1991-03-21,4.0,4.0,3.75,3.88,30400,3.88780149602201,3.88780149602201,3.64481390252063,3.77116745114135,31277.31704523,0.0,1.0
1991-03-22,3.88,4.0,3.88,4.0,4700,3.77116745114135,3.88780149602201,3.77116745114135,3.88780149602201,4835.63783265069,0.0,1.0
1991-03-25,3.75,3.88,3.75,3.88,5200,3.64481390252063,3.77116745114135,3.64481390252063,3.77116745114135,5350.06738931567,0.0,1.0
1991-03-26,4.0,4.0,4.0,4.0,2300,3.88780149602201,3.88780149602201,3.88780149602201,3.88780149602201,2366.37596065885,0.0,1.0
1991-03-27,4.0,4.0,4.0,4.0,3000,3.88780149602201,3.88780149602201,3.88780149602201,3.88780149602201,3086.5773399898,0.0,1.0
1991-03-28,4.0,4.0,3.75,3.75,6500,3.88780149602201,3.88780149602201,3.64481390252063,3.64481390252063,6687.58423664458,0.0,1.0
1991-04-01,4.0,4.0,3.75,3.75,6800,3.88780149602201,3.88780149602201,3.64481390252063,3.64481390252063,6996.24197064356,0.0,1.0
1991-04-02,4.0,4.0,3.75,3.75,7300,3.88780149602201,3.88780149602201,3.64481390252063,3.64481390252063,7510.67152730853,0.0,1.0
1991-04-03,4.0,4.0,3.88,3.88,176100,3.88780149602201,3.88780149602201,3.77116745114135,3.77116745114135,181182.089857402,0.0,1.0
1991-04-04,4.12,4.19,3.88,3.88,147400,4.00443554090267,4.07247206708305,3.77116745114135,3.77116745114135,151653.833304832,0.0,1.0
1991-04-05,4.25,4.37,4.12,4.12,65800,4.13078908952338,4.24742313440404,4.00443554090267,4.00443554090267,67698.9296571098,0.0,1.0
1991-04-08,4.56,4.63,4.25,4.5,70700,4.43209370546509,4.50013023164547,4.13078908952338,4.37377668302476,72740.3393124264,0.0,1.0
1991-04-09,4.5,4.75,4.5,4.75,18000,4.37377668302476,4.61676427652613,4.37377668302476,4.61676427652613,18519.4640399388,0.0,1.0
1991-04-10,4.5,4.63,4.5,4.5,7200,4.37377668302476,4.50013023164547,4.37377668302476,4.37377668302476,7407.78561597553,0.0,1.0
1991-04-11,4.5,4.63,4.5,4.5,188300,4.37377668302476,4.50013023164547,4.37377668302476,4.37377668302476,193734.171040027,0.0,1.0
1991-04-12,4.63,4.75,4.5,4.63,33000,4.50013023164547,4.61676427652613,4.37377668302476,4.50013023164547,33952.3507398879,0.0,1.0
1991-04-15,4.63,4.63,4.5,4.5,15100,4.50013023164547,4.50013023164547,4.37377668302476,4.37377668302476,15535.772611282,0.0,1.0
1991-04-16,4.5,4.63,4.5,4.5,49700,4.37377668302476,4.50013023164547,4.37377668302476,4.37377668302476,51134.2979324978,0.0,1.0
1991-04-17,4.75,4.75,4.5,4.5,400,4.61676427652613,4.61676427652613,4.37377668302476,4.37377668302476,411.543645331975,0.0,1.0
1991-04-18,4.5,4.75,4.5,4.75,69600,4.37377668302476,4.61676427652613,4.37377668302476,4.61676427652613,71608.5942877635,0.0,1.0
1991-04-19,4.12,4.5,4.12,4.5,59200,4.00443554090267,4.37377668302476,4.00443554090267,4.37377668302476,60908.4595091321,0.0,1.0
1991-04-22,3.88,4.25,3.88,4.12,14700,3.77116745114135,4.13078908952338,3.77116745114135,4.00443554090267,15124.22896595,0.0,1.0
1991-04-23,3.81,3.88,3.75,3.75,24400,3.70313092496096,3.77116745114135,3.64481390252063,3.64481390252063,25104.1623652504,0.0,1.0
1991-04-24,3.75,3.88,3.75,3.75,5600,3.64481390252063,3.77116745114135,3.64481390252063,3.64481390252063,5761.61103464764,0.0,1.0
1991-04-25,3.75,3.75,3.75,3.75,1000,3.64481390252063,3.64481390252063,3.64481390252063,3.64481390252063,1028.85911332994,0.0,1.0
1991-04-26,3.69,3.88,3.69,3.88,23700,3.5864968800803,3.77116745114135,3.5864968800803,3.77116745114135,24383.9609859195,0.0,1.0
1991-04-29,3.38,3.75,3.38,3.75,31100,3.2851922641386,3.64481390252063,3.2851922641386,3.64481390252063,31997.518424561,0.0,1.0
1991-04-30,3.25,3.5,3.25,3.5,6000,3.15883871551788,3.40182630901926,3.15883871551788,3.40182630901926,6173.15467997962,0.0,1.0
1991-05-01,3.38,3.62,3.38,3.38,31500,3.2851922641386,3.51846035389992,3.2851922641386,3.2851922641386,32409.0620698929,0.0,1.0
1991-05-02,3.38,3.38,3.38,3.38,0,3.2851922641386,3.2851922641386,3.2851922641386,3.2851922641386,0,0.0,1.0
1991-05-03,3.38,3.38,3.38,3.38,100,3.2851922641386,3.2851922641386,3.2851922641386,3.2851922641386,102.885911332993,0.0,1.0
1991-05-06,3.38,3.38,3.38,3.38,200,3.2851922641386,3.2851922641386,3.2851922641386,3.2851922641386,205.771822665987,0.0,1.0
1991-05-07,3.25,3.38,3.25,3.38,12300,3.15883871551788,3.2851922641386,3.15883871551788,3.2851922641386,12654.9670939582,0.0,1.0
1991-05-08,3.13,3.38,3.13,3.38,1700,3.04220467063722,3.2851922641386,3.04220467063722,3.2851922641386,1749.06049266089,0.0,1.0
1991-05-09,3.38,3.38,3.25,3.38,21100,3.2851922641386,3.2851922641386,3.15883871551788,3.2851922641386,21708.9272912616,0.0,1.0
1991-05-10,3.38,3.38,3.38,3.38,2100,3.2851922641386,3.2851922641386,3.2851922641386,3.2851922641386,2160.60413799286,0.0,1.0
1991-05-13,3.25,3.38,3.25,3.38,5600,3.15883871551788,3.2851922641386,3.15883871551788,3.2851922641386,5761.61103464764,0.0,1.0
1991-05-14,3.25,3.25,3.25,3.25,0,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,0,0.0,1.0
1991-05-15,3.13,3.25,3.0,3.25,24000,3.04220467063722,3.15883871551788,2.9158511220165,3.15883871551788,24692.6187199185,0.0,1.0
1991-05-16,3.25,3.25,3.25,3.25,300,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,308.657733998981,0.0,1.0
1991-05-17,3.25,3.25,3.0,3.13,6900,3.15883871551788,3.15883871551788,2.9158511220165,3.04220467063722,7099.12788197656,0.0,1.0
1991-05-20,3.0,3.25,3.0,3.25,45400,2.9158511220165,3.15883871551788,2.9158511220165,3.15883871551788,46710.2037451792,0.0,1.0
1991-05-21,3.13,3.13,3.0,3.13,37100,3.04220467063722,3.04220467063722,2.9158511220165,3.04220467063722,38170.6731045406,0.0,1.0
1991-05-22,3.0,3.13,3.0,3.06,28300,2.9158511220165,3.04220467063722,2.9158511220165,2.97416814445684,29116.7129072372,0.0,1.0
1991-05-23,3.13,3.13,3.0,3.13,17500,3.04220467063722,3.04220467063722,2.9158511220165,3.04220467063722,18005.0344832739,0.0,1.0
1991-05-24,3.0,3.13,3.0,3.13,15600,2.9158511220165,3.04220467063722,2.9158511220165,3.04220467063722,16050.202167947,0.0,1.0
1991-05-28,3.19,3.25,3.0,3.13,165800,3.10052169307755,3.15883871551788,2.9158511220165,3.04220467063722,170584.840990103,0.0,1.0
1991-05-29,3.19,3.25,3.19,3.25,8600,3.10052169307755,3.15883871551788,3.10052169307755,3.15883871551788,8848.18837463745,0.0,1.0
1991-05-30,3.25,3.25,3.13,3.13,89900,3.15883871551788,3.15883871551788,3.04220467063722,3.04220467063722,92494.4342883613,0.0,1.0
1991-05-31,3.62,3.62,3.25,3.38,66600,3.51846035389992,3.51846035389992,3.15883871551788,3.2851922641386,68522.0169477736,0.0,1.0
1991-06-03,3.62,3.62,3.62,3.62,4200,3.51846035389992,3.51846035389992,3.51846035389992,3.51846035389992,4321.20827598573,0.0,1.0
1991-06-04,3.62,3.62,3.5,3.62,8000,3.51846035389992,3.51846035389992,3.40182630901926,3.51846035389992,8230.87290663948,0.0,1.0
1991-06-05,3.38,3.38,3.38,3.38,1000,3.2851922641386,3.2851922641386,3.2851922641386,3.2851922641386,1028.85911332993,0.0,1.0
1991-06-06,3.5,3.62,3.38,3.62,7500,3.40182630901926,3.51846035389992,3.2851922641386,3.51846035389992,7716.44334997451,0.0,1.0
1991-06-07,3.13,3.5,3.13,3.25,15100,3.04220467063722,3.40182630901926,3.04220467063722,3.15883871551788,15535.772611282,0.0,1.0
1991-06-10,3.25,3.25,3.13,3.25,7900,3.15883871551788,3.15883871551788,3.04220467063722,3.15883871551788,8127.9869953065,0.0,1.0
1991-06-11,3.25,3.25,3.25,3.25,8000,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,8230.87290663949,0.0,1.0
1991-06-12,3.25,3.25,3.25,3.25,0,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,0,0.0,1.0
1991-06-13,3.25,3.38,3.13,3.13,6700,3.15883871551788,3.2851922641386,3.04220467063722,3.04220467063722,6893.35605931057,0.0,1.0
1991-06-14,3.25,3.25,3.25,3.25,0,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,0,0.0,1.0
1991-06-17,3.5,3.5,3.25,3.5,7500,3.40182630901926,3.40182630901926,3.15883871551788,3.40182630901926,7716.44334997451,0.0,1.0
1991-06-18,3.5,3.5,3.25,3.25,9700,3.40182630901926,3.40182630901926,3.15883871551788,3.15883871551788,9979.93339930037,0.0,1.0
1991-06-19,3.38,3.38,3.13,3.38,4100,3.2851922641386,3.2851922641386,3.04220467063722,3.2851922641386,4218.32236465273,0.0,1.0
1991-06-20,3.5,3.5,3.5,3.5,1000,3.40182630901926,3.40182630901926,3.40182630901926,3.40182630901926,1028.85911332993,0.0,1.0
1991-06-21,3.62,3.62,3.25,3.25,6100,3.51846035389992,3.51846035389992,3.15883871551788,3.15883871551788,6276.0405913126,0.0,1.0
1991-06-24,3.38,3.62,3.38,3.5,10700,3.2851922641386,3.51846035389992,3.2851922641386,3.40182630901926,11008.7925126303,0.0,1.0
1991-06-25,3.5,3.5,3.38,3.38,1300,3.40182630901926,3.40182630901926,3.2851922641386,3.2851922641386,1337.51684732891,0.0,1.0
1991-06-26,3.5,3.5,3.25,3.38,8600,3.40182630901926,3.40182630901926,3.15883871551788,3.2851922641386,8848.18837463744,0.0,1.0
1991-06-27,3.5,3.5,3.38,3.5,1700,3.40182630901926,3.40182630901926,3.2851922641386,3.40182630901926,1749.06049266089,0.0,1.0
1991-06-28,3.5,3.5,3.5,3.5,8000,3.40182630901926,3.40182630901926,3.40182630901926,3.40182630901926,8230.87290663948,0.0,1.0
1991-07-01,3.38,3.38,3.38,3.38,500,3.2851922641386,3.2851922641386,3.2851922641386,3.2851922641386,514.429556664967,0.0,1.0
1991-07-02,3.62,3.62,3.38,3.38,4700,3.51846035389992,3.51846035389992,3.2851922641386,3.2851922641386,4835.63783265069,0.0,1.0
1991-07-03,3.38,3.38,3.38,3.38,4500,3.2851922641386,3.2851922641386,3.2851922641386,3.2851922641386,4629.86600998471,0.0,1.0
1991-07-05,3.25,3.25,3.25,3.25,200,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,205.771822665987,0.0,1.0
1991-07-08,3.38,3.5,3.25,3.5,2500,3.2851922641386,3.40182630901926,3.15883871551788,3.40182630901926,2572.14778332484,0.0,1.0
1991-07-09,3.5,3.5,3.5,3.5,300,3.40182630901926,3.40182630901926,3.40182630901926,3.40182630901926,308.65773399898,0.0,1.0
1991-07-10,3.62,3.62,3.62,3.62,100,3.51846035389992,3.51846035389992,3.51846035389992,3.51846035389992,102.885911332993,0.0,1.0
1991-07-11,3.62,3.62,3.62,3.62,500,3.51846035389992,3.51846035389992,3.51846035389992,3.51846035389992,514.429556664967,0.0,1.0
1991-07-12,3.5,3.62,3.5,3.5,79300,3.40182630901926,3.51846035389992,3.40182630901926,3.40182630901926,81588.5276870638,0.0,1.0
1991-07-15,3.75,3.75,3.5,3.5,34900,3.64481390252063,3.64481390252063,3.40182630901926,3.40182630901926,35907.1830552148,0.0,1.0
1991-07-16,3.56,3.62,3.5,3.5,8500,3.46014333145959,3.51846035389992,3.40182630901926,3.40182630901926,8745.30246330445,0.0,1.0
1991-07-17,3.75,3.75,3.5,3.75,7700,3.64481390252063,3.64481390252063,3.40182630901926,3.64481390252063,7922.21517264051,0.0,1.0
1991-07-18,3.5,3.75,3.5,3.75,1100,3.40182630901926,3.64481390252063,3.40182630901926,3.64481390252063,1131.74502466293,0.0,1.0
1991-07-19,3.5,3.5,3.5,3.5,1700,3.40182630901926,3.40182630901926,3.40182630901926,3.40182630901926,1749.06049266089,0.0,1.0
1991-07-22,3.5,3.5,3.5,3.5,0,3.40182630901926,3.40182630901926,3.40182630901926,3.40182630901926,0,0.0,1.0
1991-07-23,3.62,3.75,3.5,3.62,20800,3.51846035389992,3.64481390252063,3.40182630901926,3.51846035389992,21400.2695572626,0.0,1.0
1991-07-24,3.62,3.62,3.38,3.38,1300,3.51846035389992,3.51846035389992,3.2851922641386,3.2851922641386,1337.51684732892,0.0,1.0
1991-07-25,3.38,3.5,3.38,3.5,9400,3.2851922641386,3.40182630901926,3.2851922641386,3.40182630901926,9671.27566530138,0.0,1.0
1991-07-26,3.62,3.62,3.62,3.62,200,3.51846035389992,3.51846035389992,3.51846035389992,3.51846035389992,205.771822665987,0.0,1.0
1991-07-29,3.38,3.62,3.38,3.62,3900,3.2851922641386,3.51846035389992,3.2851922641386,3.51846035389992,4012.55054198674,0.0,1.0
1991-07-30,3.44,3.62,3.38,3.38,38200,3.34350928657893,3.51846035389992,3.2851922641386,3.2851922641386,39302.4181292035,0.0,1.0
1991-07-31,3.5,3.5,3.38,3.38,2700,3.40182630901926,3.40182630901926,3.2851922641386,3.2851922641386,2777.91960599082,0.0,1.0
1991-08-01,3.31,3.38,3.25,3.38,18500,3.21715573795821,3.2851922641386,3.15883871551788,3.2851922641386,19033.8935966038,0.0,1.0
1991-08-02,3.38,3.38,3.25,3.25,2400,3.2851922641386,3.2851922641386,3.15883871551788,3.15883871551788,2469.26187199184,0.0,1.0
1991-08-05,3.25,3.5,3.25,3.5,7000,3.15883871551788,3.40182630901926,3.15883871551788,3.40182630901926,7202.01379330955,0.0,1.0
1991-08-06,3.38,3.5,3.25,3.25,13500,3.2851922641386,3.40182630901926,3.15883871551788,3.15883871551788,13889.5980299541,0.0,1.0
1991-08-07,3.25,3.25,3.25,3.25,300,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,308.657733998981,0.0,1.0
1991-08-08,3.25,3.25,3.25,3.25,500,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,514.429556664968,0.0,1.0
1991-08-09,3.25,3.25,3.25,3.25,0,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,0,0.0,1.0
1991-08-12,3.25,3.25,3.25,3.25,0,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,0,0.0,1.0
1991-08-13,3.25,3.25,3.25,3.25,0,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,0,0.0,1.0
1991-08-14,3.25,3.25,3.25,3.25,11100,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,11420.3361579623,0.0,1.0
1991-08-15,3.06,3.38,3.0,3.25,29400,2.97416814445684,3.2851922641386,2.9158511220165,3.15883871551788,30248.4579319001,0.0,1.0
1991-08-16,2.94,2.94,2.87,2.87,2000,2.85753409957618,2.85753409957618,2.78949757339579,2.78949757339579,2057.71822665987,0.0,1.0
1991-08-19,2.75,2.87,2.5,2.87,5000,2.67286352851513,2.78949757339579,2.42987593501375,2.78949757339579,5144.29556664968,0.0,1.0
1991-08-20,3.0,3.0,2.87,2.87,7700,2.9158511220165,2.9158511220165,2.78949757339579,2.78949757339579,7922.21517264052,0.0,1.0
1991-08-21,3.13,3.13,3.06,3.13,12500,3.04220467063722,3.04220467063722,2.97416814445684,3.04220467063722,12860.7389166242,0.0,1.0
1991-08-22,3.13,3.13,3.0,3.0,17000,3.04220467063722,3.04220467063722,2.9158511220165,2.9158511220165,17490.6049266089,0.0,1.0
1991-08-23,3.13,3.25,3.0,3.13,52000,3.04220467063722,3.15883871551788,2.9158511220165,3.04220467063722,53500.6738931567,0.0,1.0
1991-08-26,3.13,3.13,3.0,3.0,11600,3.04220467063722,3.04220467063722,2.9158511220165,2.9158511220165,11934.7657146273,0.0,1.0
1991-08-27,3.12,3.12,3.12,3.12,0,3.03248516689717,3.03248516689717,3.03248516689717,3.03248516689717,0,0.0,1.0
1991-08-28,3.12,3.12,3.12,3.12,0,3.03248516689717,3.03248516689717,3.03248516689717,3.03248516689717,0,0.0,1.0
1991-08-29,3.25,3.25,2.87,3.25,1300,3.15883871551788,3.15883871551788,2.78949757339579,3.15883871551788,1337.51684732892,0.0,1.0
1991-08-30,3.0,3.13,2.87,3.13,3500,2.9158511220165,3.04220467063722,2.78949757339579,3.04220467063722,3601.00689665478,0.0,1.0
1991-09-03,3.0,3.13,2.87,3.13,3300,2.9158511220165,3.04220467063722,2.78949757339579,3.04220467063722,3395.23507398879,0.0,1.0
1991-09-04,3.0,3.13,2.87,3.13,6200,2.9158511220165,3.04220467063722,2.78949757339579,3.04220467063722,6378.92650264561,0.0,1.0
1991-09-05,3.13,3.13,2.87,3.13,12300,3.04220467063722,3.04220467063722,2.78949757339579,3.04220467063722,12654.9670939582,0.0,1.0
1991-09-06,3.0,3.06,2.87,2.87,19500,2.9158511220165,2.97416814445684,2.78949757339579,2.78949757339579,20062.7527099338,0.0,1.0
1991-09-09,2.87,3.13,2.87,3.0,29400,2.78949757339579,3.04220467063722,2.78949757339579,2.9158511220165,30248.4579319001,0.0,1.0
1991-09-10,2.75,3.0,2.75,2.87,104500,2.67286352851513,2.9158511220165,2.67286352851513,2.78949757339579,107515.777342978,0.0,1.0
1991-09-11,2.87,2.87,2.75,2.75,44100,2.78949757339579,2.78949757339579,2.67286352851513,2.67286352851513,45372.6868978502,0.0,1.0
1991-09-12,2.88,2.88,2.88,2.88,0,2.79921707713584,2.79921707713584,2.79921707713584,2.79921707713584,0,0.0,1.0
1991-09-13,2.75,3.0,2.75,3.0,23300,2.67286352851513,2.9158511220165,2.67286352851513,2.9158511220165,23972.4173405875,0.0,1.0
1991-09-16,2.75,2.75,2.75,2.75,0,2.67286352851513,2.67286352851513,2.67286352851513,2.67286352851513,0,0.0,1.0
1991-09-17,2.87,3.0,2.87,3.0,2500,2.78949757339579,2.9158511220165,2.78949757339579,2.9158511220165,2572.14778332484,0.0,1.0
1991-09-18,2.75,2.87,2.75,2.75,143400,2.67286352851513,2.78949757339579,2.67286352851513,2.67286352851513,147538.396851513,0.0,1.0
1991-09-19,2.87,2.87,2.75,2.75,93600,2.78949757339579,2.78949757339579,2.67286352851513,2.67286352851513,96301.213007682,0.0,1.0
1991-09-20,2.87,2.87,2.87,2.87,100,2.78949757339579,2.78949757339579,2.78949757339579,2.78949757339579,102.885911332994,0.0,1.0
1991-09-23,2.87,2.87,2.87,2.87,2100,2.78949757339579,2.78949757339579,2.78949757339579,2.78949757339579,2160.60413799287,0.0,1.0
1991-09-24,2.75,2.87,2.75,2.75,12000,2.67286352851513,2.78949757339579,2.67286352851513,2.67286352851513,12346.3093599592,0.0,1.0
1991-09-25,2.75,2.87,2.75,2.75,33000,2.67286352851513,2.78949757339579,2.67286352851513,2.67286352851513,33952.3507398879,0.0,1.0
1991-09-26,2.62,2.62,2.62,2.62,300,2.54650997989441,2.54650997989441,2.54650997989441,2.54650997989441,308.657733998981,0.0,1.0
1991-09-27,2.75,2.87,2.75,2.87,45100,2.67286352851513,2.78949757339579,2.67286352851513,2.78949757339579,46401.5460111801,0.0,1.0
1991-09-30,2.75,2.87,2.75,2.87,22100,2.67286352851513,2.78949757339579,2.67286352851513,2.78949757339579,22737.7864045916,0.0,1.0
1991-10-01,2.62,2.75,2.62,2.75,14200,2.54650997989441,2.67286352851513,2.54650997989441,2.67286352851513,14609.7994092851,0.0,1.0
1991-10-02,2.5,2.75,2.5,2.75,5000,2.42987593501375,2.67286352851513,2.42987593501375,2.67286352851513,5144.29556664969,0.0,1.0
1991-10-03,2.56,2.62,2.5,2.56,33300,2.48819295745408,2.54650997989441,2.42987593501375,2.48819295745408,34261.0084738869,0.0,1.0
1991-10-04,2.5,2.75,2.5,2.75,17700,2.42987593501375,2.67286352851513,2.42987593501375,2.67286352851513,18210.8063059399,0.0,1.0
1991-10-07,2.62,2.75,2.62,2.75,13000,2.54650997989441,2.67286352851513,2.54650997989441,2.67286352851513,13375.1684732892,0.0,1.0
1991-10-08,2.5,2.62,2.5,2.62,1100,2.42987593501375,2.54650997989441,2.42987593501375,2.54650997989441,1131.74502466293,0.0,1.0
1991-10-09,2.75,2.75,2.5,2.5,8700,2.67286352851513,2.67286352851513,2.42987593501375,2.42987593501375,8951.07428597044,0.0,1.0
1991-10-10,2.5,2.75,2.5,2.75,1100,2.42987593501375,2.67286352851513,2.42987593501375,2.67286352851513,1131.74502466293,0.0,1.0
1991-10-11,2.75,2.75,2.62,2.62,4000,2.67286352851513,2.67286352851513,2.54650997989441,2.54650997989441,4115.43645331974,0.0,1.0
1991-10-14,2.75,2.75,2.75,2.75,0,2.67286352851513,2.67286352851513,2.67286352851513,2.67286352851513,0,0.0,1.0
1991-10-15,2.75,2.75,2.5,2.5,10200,2.67286352851513,2.67286352851513,2.42987593501375,2.42987593501375,10494.3629559653,0.0,1.0
1991-10-16,2.62,2.62,2.5,2.5,13500,2.54650997989441,2.54650997989441,2.42987593501375,2.42987593501375,13889.5980299542,0.0,1.0
1991-10-17,2.75,2.75,2.5,2.5,13300,2.67286352851513,2.67286352851513,2.42987593501375,2.42987593501375,13683.8262072881,0.0,1.0
1991-10-18,2.75,2.75,2.5,2.5,93300,2.67286352851513,2.67286352851513,2.42987593501375,2.42987593501375,95992.555273683,0.0,1.0
1991-10-21,2.75,2.75,2.5,2.5,2000,2.67286352851513,2.67286352851513,2.42987593501375,2.42987593501375,2057.71822665987,0.0,1.0
1991-10-22,2.5,2.62,2.5,2.62,2100,2.42987593501375,2.54650997989441,2.42987593501375,2.54650997989441,2160.60413799287,0.0,1.0
1991-10-23,2.5,2.5,2.5,2.5,1400,2.42987593501375,2.42987593501375,2.42987593501375,2.42987593501375,1440.40275866191,0.0,1.0
1991-10-24,2.75,2.75,2.5,2.5,2500,2.67286352851513,2.67286352851513,2.42987593501375,2.42987593501375,2572.14778332484,0.0,1.0
1991-10-25,2.5,2.75,2.5,2.5,620300,2.42987593501375,2.67286352851513,2.42987593501375,2.42987593501375,638201.30799856,0.0,1.0
1991-10-28,2.75,2.75,2.62,2.75,28500,2.67286352851513,2.67286352851513,2.54650997989441,2.67286352851513,29322.4847299032,0.0,1.0
1991-10-29,2.75,2.75,2.62,2.62,10700,2.67286352851513,2.67286352851513,2.54650997989441,2.54650997989441,11008.7925126303,0.0,1.0
1991-10-30,2.62,2.75,2.62,2.75,54300,2.54650997989441,2.67286352851513,2.54650997989441,2.67286352851513,55867.0498538156,0.0,1.0
1991-10-31,2.87,2.87,2.62,2.69,23100,2.78949757339579,2.78949757339579,2.54650997989441,2.6145465060748,23766.6455179215,0.0,1.0
1991-11-01,2.87,2.87,2.69,2.87,15200,2.78949757339579,2.78949757339579,2.6145465060748,2.78949757339579,15638.658522615,0.0,1.0
1991-11-04,2.69,2.87,2.69,2.69,12200,2.6145465060748,2.78949757339579,2.6145465060748,2.6145465060748,12552.0811826252,0.0,1.0
1991-11-05,2.69,2.81,2.5,2.69,51300,2.6145465060748,2.73118055095546,2.42987593501375,2.6145465060748,52780.4725138257,0.0,1.0
1991-11-06,2.75,2.75,2.62,2.75,8000,2.67286352851513,2.67286352851513,2.54650997989441,2.67286352851513,8230.87290663949,0.0,1.0
1991-11-07,2.62,2.75,2.62,2.75,14100,2.54650997989441,2.67286352851513,2.54650997989441,2.67286352851513,14506.9134979521,0.0,1.0
1991-11-08,2.62,2.75,2.62,2.75,2000,2.54650997989441,2.67286352851513,2.54650997989441,2.67286352851513,2057.71822665988,0.0,1.0
1991-11-11,2.87,2.87,2.62,2.62,1300,2.78949757339579,2.78949757339579,2.54650997989441,2.54650997989441,1337.51684732892,0.0,1.0
1991-11-12,2.88,2.88,2.88,2.88,0,2.79921707713584,2.79921707713584,2.79921707713584,2.79921707713584,0,0.0,1.0
1991-11-13,2.75,2.87,2.62,2.87,30200,2.67286352851513,2.78949757339579,2.54650997989441,2.78949757339579,31071.5452225641,0.0,1.0
1991-11-14,2.75,2.75,2.62,2.69,12600,2.67286352851513,2.67286352851513,2.54650997989441,2.6145465060748,12963.6248279572,0.0,1.0
1991-11-15,2.62,2.75,2.62,2.75,3700,2.54650997989441,2.67286352851513,2.54650997989441,2.67286352851513,3806.77871932077,0.0,1.0
1991-11-18,2.62,2.62,2.62,2.62,10000,2.54650997989441,2.54650997989441,2.54650997989441,2.54650997989441,10288.5911332994,0.0,1.0
1991-11-19,2.38,2.62,2.38,2.62,16100,2.31324189013309,2.54650997989441,2.31324189013309,2.54650997989441,16564.631724612,0.0,1.0
1991-11-20,2.38,2.38,2.38,2.38,5000,2.31324189013309,2.31324189013309,2.31324189013309,2.31324189013309,5144.29556664969,0.0,1.0
1991-11-21,2.5,2.75,2.5,2.75,8000,2.42987593501375,2.67286352851513,2.42987593501375,2.67286352851513,8230.8729066395,0.0,1.0
1991-11-22,2.25,2.62,2.25,2.62,133800,2.18688834151238,2.54650997989441,2.18688834151238,2.54650997989441,137661.349363545,0.0,1.0
1991-11-25,2.25,2.38,2.25,2.38,32500,2.18688834151238,2.31324189013309,2.18688834151238,2.31324189013309,33437.9211832229,0.0,1.0
1991-11-26,2.25,2.38,2.25,2.25,52000,2.18688834151238,2.31324189013309,2.18688834151238,2.18688834151238,53500.6738931566,0.0,1.0
1991-11-27,2.38,2.5,2.25,2.25,59700,2.31324189013309,2.42987593501375,2.18688834151238,2.18688834151238,61422.8890657973,0.0,1.0
1991-11-29,2.38,2.5,2.31,2.38,19200,2.31324189013309,2.42987593501375,2.24520536395271,2.31324189013309,19754.0949759348,0.0,1.0
1991-12-02,2.62,2.62,2.25,2.25,6100,2.54650997989441,2.54650997989441,2.18688834151238,2.18688834151238,6276.04059131262,0.0,1.0
1991-12-03,2.75,2.75,2.5,2.62,366000,2.67286352851513,2.67286352851513,2.42987593501375,2.54650997989441,376562.435478756,0.0,1.0
1991-12-04,2.62,2.75,2.5,2.5,13000,2.54650997989441,2.67286352851513,2.42987593501375,2.42987593501375,13375.1684732892,0.0,1.0
1991-12-05,2.75,2.75,2.75,2.75,6700,2.67286352851513,2.67286352851513,2.67286352851513,2.67286352851513,6893.35605931057,0.0,1.0
1991-12-06,2.75,2.75,2.69,2.75,10200,2.67286352851513,2.67286352851513,2.6145465060748,2.67286352851513,10494.3629559653,0.0,1.0
1991-12-09,2.62,2.75,2.5,2.75,11000,2.54650997989441,2.67286352851513,2.42987593501375,2.67286352851513,11317.4502466293,0.0,1.0
1991-12-10,2.5,2.5,2.5,2.5,200,2.42987593501375,2.42987593501375,2.42987593501375,2.42987593501375,205.771822665988,0.0,1.0
1991-12-11,2.5,2.5,2.5,2.5,4100,2.42987593501375,2.42987593501375,2.42987593501375,2.42987593501375,4218.32236465274,0.0,1.0
1991-12-12,2.62,2.75,2.5,2.5,5900,2.54650997989441,2.67286352851513,2.42987593501375,2.42987593501375,6070.26876864663,0.0,1.0
1991-12-13,2.75,2.75,2.5,2.75,9400,2.67286352851513,2.67286352851513,2.42987593501375,2.67286352851513,9671.2756653014,0.0,1.0
1991-12-16,2.5,2.5,2.5,2.5,400,2.42987593501375,2.42987593501375,2.42987593501375,2.42987593501375,411.543645331975,0.0,1.0
1991-12-17,2.5,2.75,2.5,2.75,16200,2.42987593501375,2.67286352851513,2.42987593501375,2.67286352851513,16667.517635945,0.0,1.0
1991-12-18,2.75,2.75,2.5,2.75,7100,2.67286352851513,2.67286352851513,2.42987593501375,2.67286352851513,7304.89970464254,0.0,1.0
1991-12-19,2.5,2.75,2.5,2.5,9100,2.42987593501375,2.67286352851513,2.42987593501375,2.42987593501375,9362.61793130243,0.0,1.0
1991-12-20,2.5,2.5,2.5,2.5,3100,2.42987593501375,2.42987593501375,2.42987593501375,2.42987593501375,3189.46325132281,0.0,1.0
1991-12-23,2.75,2.75,2.5,2.5,25400,2.67286352851513,2.67286352851513,2.42987593501375,2.42987593501375,26133.0214785804,0.0,1.0
1991-12-24,2.62,2.75,2.62,2.75,21500,2.54650997989441,2.67286352851513,2.54650997989441,2.67286352851513,22120.4709365937,0.0,1.0
1991-12-26,2.62,2.62,2.62,2.62,0,2.54650997989441,2.54650997989441,2.54650997989441,2.54650997989441,0,0.0,1.0
1991-12-27,2.94,3.0,2.62,2.62,37900,2.85753409957618,2.9158511220165,2.54650997989441,2.54650997989441,38993.7603952045,0.0,1.0
1991-12-30,2.87,3.0,2.87,2.87,30400,2.78949757339579,2.9158511220165,2.78949757339579,2.78949757339579,31277.3170452301,0.0,1.0
1991-12-31,3.0,3.0,2.87,2.87,15400,2.9158511220165,2.9158511220165,2.78949757339579,2.78949757339579,15844.430345281,0.0,1.0
1992-01-02,3.0,3.13,2.87,2.87,2000,2.9158511220165,3.04220467063722,2.78949757339579,2.78949757339579,2057.71822665988,0.0,1.0
1992-01-03,3.0,3.0,2.87,2.87,50400,2.9158511220165,2.9158511220165,2.78949757339579,2.78949757339579,51854.4993118289,0.0,1.0
1992-01-06,3.13,3.13,3.0,3.13,29800,3.04220467063722,3.04220467063722,2.9158511220165,3.04220467063722,30660.0015772321,0.0,1.0
1992-01-07,2.87,3.13,2.87,2.87,17200,2.78949757339579,3.04220467063722,2.78949757339579,2.78949757339579,17696.3767492749,0.0,1.0
1992-01-08,2.87,3.0,2.75,3.0,13900,2.78949757339579,2.9158511220165,2.67286352851513,2.9158511220165,14301.1416752861,0.0,1.0
1992-01-09,3.0,3.0,2.87,2.87,9500,2.9158511220165,2.9158511220165,2.78949757339579,2.78949757339579,9774.16157663441,0.0,1.0
1992-01-10,2.75,3.0,2.75,3.0,88800,2.67286352851513,2.9158511220165,2.67286352851513,2.9158511220165,91362.6892636983,0.0,1.0
1992-01-13,2.87,3.0,2.87,3.0,14100,2.78949757339579,2.9158511220165,2.78949757339579,2.9158511220165,14506.9134979521,0.0,1.0
1992-01-14,2.75,3.0,2.75,2.75,600,2.67286352851513,2.9158511220165,2.67286352851513,2.67286352851513,617.315467997961,0.0,1.0
1992-01-15,3.13,3.25,3.0,3.0,63200,3.04220467063722,3.15883871551788,2.9158511220165,2.9158511220165,65023.8959624519,0.0,1.0
1992-01-16,2.75,3.13,2.75,3.0,43900,2.67286352851513,3.04220467063722,2.67286352851513,2.9158511220165,45166.9150751842,0.0,1.0
1992-01-17,2.75,3.13,2.75,3.0,8100,2.67286352851513,3.04220467063722,2.67286352851513,2.9158511220165,8333.75881797248,0.0,1.0
1992-01-20,3.0,3.0,3.0,3.0,28100,2.9158511220165,2.9158511220165,2.9158511220165,2.9158511220165,28910.9410845712,0.0,1.0
1992-01-21,2.75,3.0,2.75,3.0,17200,2.67286352851513,2.9158511220165,2.67286352851513,2.9158511220165,17696.3767492749,0.0,1.0
1992-01-22,2.87,2.87,2.75,2.75,25600,2.78949757339579,2.78949757339579,2.67286352851513,2.67286352851513,26338.7933012464,0.0,1.0
1992-01-23,2.87,3.0,2.87,3.0,4000,2.78949757339579,2.9158511220165,2.78949757339579,2.9158511220165,4115.43645331974,0.0,1.0
1992-01-24,2.81,2.87,2.81,2.87,2000,2.73118055095546,2.78949757339579,2.73118055095546,2.78949757339579,2057.71822665987,0.0,1.0
1992-01-27,2.87,3.0,2.87,3.0,3200,2.78949757339579,2.9158511220165,2.78949757339579,2.9158511220165,3292.34916265579,0.0,1.0
1992-01-28,3.0,3.0,2.75,3.0,17600,2.9158511220165,2.9158511220165,2.67286352851513,2.9158511220165,18107.9203946069,0.0,1.0
1992-01-29,2.75,3.0,2.75,3.0,9000,2.67286352851513,2.9158511220165,2.67286352851513,2.9158511220165,9259.73201996942,0.0,1.0
1992-01-30,2.87,3.0,2.87,3.0,26900,2.78949757339579,2.9158511220165,2.78949757339579,2.9158511220165,27676.3101485753,0.0,1.0
1992-01-31,2.75,3.0,2.75,3.0,25000,2.67286352851513,2.9158511220165,2.67286352851513,2.9158511220165,25721.4778332484,0.0,1.0
1992-02-03,2.75,3.0,2.75,2.87,4700,2.67286352851513,2.9158511220165,2.67286352851513,2.78949757339579,4835.6378326507,0.0,1.0
1992-02-04,2.62,3.0,2.62,2.75,33100,2.54650997989441,2.9158511220165,2.54650997989441,2.67286352851513,34055.2366512209,0.0,1.0
1992-02-05,3.0,3.0,2.62,2.75,74100,2.9158511220165,2.9158511220165,2.54650997989441,2.67286352851513,76238.4602977484,0.0,1.0
1992-02-06,3.0,3.0,2.87,3.0,12200,2.9158511220165,2.9158511220165,2.78949757339579,2.9158511220165,12552.0811826252,0.0,1.0
1992-02-07,3.0,3.0,2.87,2.87,8300,2.9158511220165,2.9158511220165,2.78949757339579,2.78949757339579,8539.53064063848,0.0,1.0
1992-02-10,3.0,3.0,2.87,3.0,10100,2.9158511220165,2.9158511220165,2.78949757339579,2.9158511220165,10391.4770446324,0.0,1.0
1992-02-11,2.87,3.13,2.87,3.0,117000,2.78949757339579,3.04220467063722,2.78949757339579,2.9158511220165,120376.516259602,0.0,1.0
1992-02-12,3.13,3.13,3.0,3.13,7700,3.04220467063722,3.04220467063722,2.9158511220165,3.04220467063722,7922.21517264051,0.0,1.0
1992-02-13,2.87,3.13,2.87,3.13,29100,2.78949757339579,3.04220467063722,2.78949757339579,3.04220467063722,29939.8001979011,0.0,1.0
1992-02-14,3.13,3.13,3.0,3.0,42900,3.04220467063722,3.04220467063722,2.9158511220165,2.9158511220165,44138.0559618542,0.0,1.0
1992-02-18,3.06,3.13,3.0,3.0,50300,2.97416814445684,3.04220467063722,2.9158511220165,2.9158511220165,51751.6134004957,0.0,1.0
1992-02-19,3.13,3.13,2.94,3.0,12600,3.04220467063722,3.04220467063722,2.85753409957618,2.9158511220165,12963.6248279572,0.0,1.0
1992-02-20,3.25,3.38,3.0,3.13,123800,3.15883871551788,3.2851922641386,2.9158511220165,3.04220467063722,127372.758230246,0.0,1.0
1992-02-21,3.25,3.25,3.13,3.13,97900,3.15883871551788,3.15883871551788,3.04220467063722,3.04220467063722,100725.307195001,0.0,1.0
1992-02-24,3.13,3.25,3.13,3.25,13100,3.04220467063722,3.15883871551788,3.04220467063722,3.15883871551788,13478.0543846222,0.0,1.0
1992-02-25,3.13,3.25,3.13,3.13,21000,3.04220467063722,3.15883871551788,3.04220467063722,3.04220467063722,21606.0413799287,0.0,1.0
1992-02-26,3.13,3.13,3.0,3.0,22000,3.04220467063722,3.04220467063722,2.9158511220165,2.9158511220165,22634.9004932586,0.0,1.0
1992-02-27,3.38,3.5,3.13,3.13,36900,3.2851922641386,3.40182630901926,3.04220467063722,3.04220467063722,37964.9012818746,0.0,1.0
1992-02-28,3.62,3.62,3.5,3.62,2000,3.51846035389992,3.51846035389992,3.40182630901926,3.51846035389992,2057.71822665987,0.0,1.0
1992-03-02,3.44,3.62,3.38,3.62,15800,3.34350928657893,3.51846035389992,3.2851922641386,3.51846035389992,16255.973990613,0.0,1.0
1992-03-03,3.5,3.62,3.38,3.62,12400,3.40182630901926,3.51846035389992,3.2851922641386,3.51846035389992,12757.8530052912,0.0,1.0
1992-03-04,3.75,4.12,3.5,3.5,60300,3.64481390252063,4.00443554090267,3.40182630901926,3.40182630901926,62040.2045337952,0.0,1.0
1992-03-05,3.62,3.88,3.62,3.62,30000,3.51846035389992,3.77116745114135,3.51846035389992,3.51846035389992,30865.773399898,0.0,1.0
1992-03-06,3.5,3.75,3.5,3.75,28700,3.40182630901926,3.64481390252063,3.40182630901926,3.64481390252063,29528.2565525691,0.0,1.0
1992-03-09,3.62,3.62,3.5,3.5,57500,3.51846035389992,3.51846035389992,3.40182630901926,3.40182630901926,59159.3990164712,0.0,1.0
1992-03-10,3.56,3.62,3.5,3.56,28800,3.46014333145959,3.51846035389992,3.40182630901926,3.46014333145959,29631.1424639021,0.0,1.0
1992-03-11,3.5,3.62,3.5,3.62,17300,3.40182630901926,3.51846035389992,3.40182630901926,3.51846035389992,17799.2626606079,0.0,1.0
1992-03-12,3.62,3.62,3.5,3.5,2400,3.51846035389992,3.51846035389992,3.40182630901926,3.40182630901926,2469.26187199184,0.0,1.0
1992-03-13,3.5,3.5,3.5,3.5,3400,3.40182630901926,3.40182630901926,3.40182630901926,3.40182630901926,3498.12098532178,0.0,1.0
1992-03-16,3.56,3.56,3.5,3.5,7000,3.46014333145959,3.46014333145959,3.40182630901926,3.40182630901926,7202.01379330954,0.0,1.0
1992-03-17,3.62,3.75,3.5,3.5,1600,3.51846035389992,3.64481390252063,3.40182630901926,3.40182630901926,1646.1745813279,0.0,1.0
1992-03-18,3.5,3.5,3.5,3.5,2100,3.40182630901926,3.40182630901926,3.40182630901926,3.40182630901926,2160.60413799286,0.0,1.0
1992-03-19,3.5,3.5,3.5,3.5,3500,3.40182630901926,3.40182630901926,3.40182630901926,3.40182630901926,3601.00689665477,0.0,1.0
1992-03-20,3.38,3.38,3.38,3.38,9300,3.2851922641386,3.2851922641386,3.2851922641386,3.2851922641386,9568.38975396839,0.0,1.0
1992-03-23,3.38,3.38,3.38,3.38,1000,3.2851922641386,3.2851922641386,3.2851922641386,3.2851922641386,1028.85911332993,0.0,1.0
1992-03-24,3.38,3.38,3.38,3.38,0,3.2851922641386,3.2851922641386,3.2851922641386,3.2851922641386,0,0.0,1.0
1992-03-25,3.25,3.5,3.25,3.25,3000,3.15883871551788,3.40182630901926,3.15883871551788,3.15883871551788,3086.57733998981,0.0,1.0
1992-03-26,3.5,3.5,3.5,3.5,3500,3.40182630901926,3.40182630901926,3.40182630901926,3.40182630901926,3601.00689665477,0.0,1.0
1992-03-27,3.38,3.5,3.38,3.38,3100,3.2851922641386,3.40182630901926,3.2851922641386,3.2851922641386,3189.4632513228,0.0,1.0
1992-03-30,3.38,3.44,3.38,3.38,13500,3.2851922641386,3.34350928657893,3.2851922641386,3.2851922641386,13889.5980299541,0.0,1.0
1992-03-31,3.25,3.5,3.25,3.5,24700,3.15883871551788,3.40182630901926,3.15883871551788,3.40182630901926,25412.8200992494,0.0,1.0
1992-04-01,3.25,3.25,3.25,3.25,14500,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,14918.4571432841,0.0,1.0
1992-04-02,3.13,3.13,3.13,3.13,1000,3.04220467063722,3.04220467063722,3.04220467063722,3.04220467063722,1028.85911332994,0.0,1.0
1992-04-03,3.31,3.38,3.31,3.38,16600,3.21715573795821,3.2851922641386,3.21715573795821,3.2851922641386,17079.0612812769,0.0,1.0
1992-04-06,3.25,3.38,3.13,3.38,33000,3.15883871551788,3.2851922641386,3.04220467063722,3.2851922641386,33952.3507398879,0.0,1.0
1992-04-07,3.25,3.38,3.25,3.38,12000,3.15883871551788,3.2851922641386,3.15883871551788,3.2851922641386,12346.3093599592,0.0,1.0
1992-04-08,3.13,3.38,3.13,3.25,12500,3.04220467063722,3.2851922641386,3.04220467063722,3.15883871551788,12860.7389166242,0.0,1.0
1992-04-09,3.38,3.38,3.38,3.38,700,3.2851922641386,3.2851922641386,3.2851922641386,3.2851922641386,720.201379330954,0.0,1.0
1992-04-10,3.38,3.38,3.38,3.38,1200,3.2851922641386,3.2851922641386,3.2851922641386,3.2851922641386,1234.63093599592,0.0,1.0
1992-04-13,3.0,3.13,3.0,3.13,15500,2.9158511220165,3.04220467063722,2.9158511220165,3.04220467063722,15947.316256614,0.0,1.0
1992-04-14,3.0,3.13,3.0,3.13,55700,2.9158511220165,3.04220467063722,2.9158511220165,3.04220467063722,57307.4526124775,0.0,1.0
1992-04-15,3.13,3.38,3.13,3.38,18000,3.04220467063722,3.2851922641386,3.04220467063722,3.2851922641386,18519.4640399388,0.0,1.0
1992-04-16,3.13,3.25,3.13,3.19,18500,3.04220467063722,3.15883871551788,3.04220467063722,3.10052169307755,19033.8935966038,0.0,1.0
1992-04-20,2.87,3.13,2.87,3.13,17800,2.78949757339579,3.04220467063722,2.78949757339579,3.04220467063722,18313.6922172729,0.0,1.0
1992-04-21,2.75,2.87,2.75,2.87,13200,2.67286352851513,2.78949757339579,2.67286352851513,2.78949757339579,13580.9402959552,0.0,1.0
1992-04-22,2.75,2.87,2.75,2.75,40600,2.67286352851513,2.78949757339579,2.67286352851513,2.67286352851513,41771.6800011954,0.0,1.0
1992-04-23,2.87,2.87,2.75,2.87,28800,2.78949757339579,2.78949757339579,2.67286352851513,2.78949757339579,29631.1424639022,0.0,1.0
1992-04-24,2.75,2.87,2.75,2.87,400,2.67286352851513,2.78949757339579,2.67286352851513,2.78949757339579,411.543645331974,0.0,1.0
1992-04-27,2.75,2.75,2.75,2.75,0,2.67286352851513,2.67286352851513,2.67286352851513,2.67286352851513,0,0.0,1.0
1992-04-28,2.75,2.87,2.75,2.87,14900,2.67286352851513,2.78949757339579,2.67286352851513,2.78949757339579,15330.000788616,0.0,1.0
1992-04-29,2.75,2.87,2.75,2.87,20600,2.67286352851513,2.78949757339579,2.67286352851513,2.78949757339579,21194.4977345967,0.0,1.0
1992-04-30,3.0,3.0,3.0,3.0,200,2.9158511220165,2.9158511220165,2.9158511220165,2.9158511220165,205.771822665988,0.0,1.0
1992-05-01,3.0,3.0,3.0,3.0,1000,2.9158511220165,2.9158511220165,2.9158511220165,2.9158511220165,1028.85911332994,0.0,1.0
1992-05-04,2.87,3.0,2.87,3.0,14100,2.78949757339579,2.9158511220165,2.78949757339579,2.9158511220165,14506.9134979521,0.0,1.0
1992-05-05,3.0,3.0,3.0,3.0,1200,2.9158511220165,2.9158511220165,2.9158511220165,2.9158511220165,1234.63093599593,0.0,1.0
1992-05-06,2.75,2.87,2.75,2.87,22700,2.67286352851513,2.78949757339579,2.67286352851513,2.78949757339579,23355.1018725895,0.0,1.0
1992-05-07,2.81,2.81,2.75,2.75,2400,2.73118055095546,2.73118055095546,2.67286352851513,2.67286352851513,2469.26187199185,0.0,1.0
1992-05-08,2.75,2.87,2.75,2.81,26900,2.67286352851513,2.78949757339579,2.67286352851513,2.73118055095546,27676.3101485753,0.0,1.0
1992-05-11,2.87,2.87,2.75,2.87,90600,2.78949757339579,2.78949757339579,2.67286352851513,2.78949757339579,93214.6356676922,0.0,1.0
1992-05-12,2.75,2.87,2.75,2.87,140500,2.67286352851513,2.78949757339579,2.67286352851513,2.78949757339579,144554.705422856,0.0,1.0
1992-05-13,2.75,2.87,2.75,2.87,3800,2.67286352851513,2.78949757339579,2.67286352851513,2.78949757339579,3909.66463065376,0.0,1.0
1992-05-14,2.75,2.75,2.75,2.75,0,2.67286352851513,2.67286352851513,2.67286352851513,2.67286352851513,0,0.0,1.0
1992-05-15,2.87,2.87,2.75,2.87,4600,2.78949757339579,2.78949757339579,2.67286352851513,2.78949757339579,4732.7519213177,0.0,1.0
1992-05-18,2.75,2.87,2.75,2.75,9000,2.67286352851513,2.78949757339579,2.67286352851513,2.67286352851513,9259.73201996942,0.0,1.0
1992-05-19,2.87,2.87,2.81,2.81,4000,2.78949757339579,2.78949757339579,2.73118055095546,2.73118055095546,4115.43645331974,0.0,1.0
1992-05-20,2.87,2.87,2.87,2.87,2000,2.78949757339579,2.78949757339579,2.78949757339579,2.78949757339579,2057.71822665987,0.0,1.0
1992-05-21,2.75,2.75,2.75,2.75,3200,2.67286352851513,2.67286352851513,2.67286352851513,2.67286352851513,3292.34916265579,0.0,1.0
1992-05-22,2.56,2.87,2.5,2.75,75700,2.48819295745408,2.78949757339579,2.42987593501375,2.67286352851513,77884.6348790763,0.0,1.0
1992-05-26,2.38,2.62,2.25,2.62,29300,2.31324189013309,2.54650997989441,2.18688834151238,2.54650997989441,30145.5720205672,0.0,1.0
1992-05-27,2.25,2.5,2.25,2.25,15700,2.18688834151238,2.42987593501375,2.18688834151238,2.18688834151238,16153.08807928,0.0,1.0
1992-05-28,2.62,2.75,2.25,2.25,57800,2.54650997989441,2.67286352851513,2.18688834151238,2.18688834151238,59468.0567504704,0.0,1.0
1992-05-29,2.69,2.69,2.62,2.62,22300,2.6145465060748,2.6145465060748,2.54650997989441,2.54650997989441,22943.5582272576,0.0,1.0
1992-06-01,2.62,2.62,2.56,2.62,10800,2.54650997989441,2.54650997989441,2.48819295745408,2.54650997989441,11111.6784239633,0.0,1.0
1992-06-02,2.75,2.75,2.62,2.62,5900,2.67286352851513,2.67286352851513,2.54650997989441,2.54650997989441,6070.26876864662,0.0,1.0
1992-06-03,2.62,2.75,2.62,2.75,12400,2.54650997989441,2.67286352851513,2.54650997989441,2.67286352851513,12757.8530052912,0.0,1.0
1992-06-04,2.62,2.62,2.62,2.62,1100,2.54650997989441,2.54650997989441,2.54650997989441,2.54650997989441,1131.74502466293,0.0,1.0
1992-06-05,2.62,2.87,2.62,2.75,18300,2.54650997989441,2.78949757339579,2.54650997989441,2.67286352851513,18828.1217739379,0.0,1.0
1992-06-08,2.5,2.62,2.38,2.62,41000,2.42987593501375,2.54650997989441,2.31324189013309,2.54650997989441,42183.2236465274,0.0,1.0
1992-06-09,2.5,2.5,2.5,2.5,1000,2.42987593501375,2.42987593501375,2.42987593501375,2.42987593501375,1028.85911332994,0.0,1.0
1992-06-10,2.5,2.5,2.5,2.5,4100,2.42987593501375,2.42987593501375,2.42987593501375,2.42987593501375,4218.32236465274,0.0,1.0
1992-06-11,2.5,2.5,2.5,2.5,1000,2.42987593501375,2.42987593501375,2.42987593501375,2.42987593501375,1028.85911332994,0.0,1.0
1992-06-12,2.62,2.62,2.62,2.62,300,2.54650997989441,2.54650997989441,2.54650997989441,2.54650997989441,308.657733998981,0.0,1.0
1992-06-15,2.44,2.5,2.38,2.5,27800,2.37155891257342,2.42987593501375,2.31324189013309,2.42987593501375,28602.2833505723,0.0,1.0
1992-06-16,2.38,2.38,2.38,2.38,400,2.31324189013309,2.31324189013309,2.31324189013309,2.31324189013309,411.543645331975,0.0,1.0
1992-06-17,2.62,2.62,2.38,2.38,5100,2.54650997989441,2.54650997989441,2.31324189013309,2.31324189013309,5247.18147798268,0.0,1.0
1992-06-18,2.38,2.62,2.38,2.62,9100,2.31324189013309,2.54650997989441,2.31324189013309,2.54650997989441,9362.61793130243,0.0,1.0
1992-06-19,2.5,2.5,2.25,2.38,14100,2.42987593501375,2.42987593501375,2.18688834151238,2.31324189013309,14506.9134979521,0.0,1.0
1992-06-22,2.38,2.62,2.38,2.62,9100,2.31324189013309,2.54650997989441,2.31324189013309,2.54650997989441,9362.61793130243,0.0,1.0
1992-06-23,2.62,2.62,2.44,2.62,44500,2.54650997989441,2.54650997989441,2.37155891257342,2.54650997989441,45784.2305431822,0.0,1.0
1992-06-24,2.56,2.62,2.56,2.62,2400,2.48819295745408,2.54650997989441,2.48819295745408,2.54650997989441,2469.26187199185,0.0,1.0
1992-06-25,2.38,2.5,2.38,2.38,2800,2.31324189013309,2.42987593501375,2.31324189013309,2.31324189013309,2880.80551732383,0.0,1.0
1992-06-26,2.62,2.62,2.62,2.62,2000,2.54650997989441,2.54650997989441,2.54650997989441,2.54650997989441,2057.71822665988,0.0,1.0
1992-06-29,2.38,2.5,2.38,2.5,6200,2.31324189013309,2.42987593501375,2.31324189013309,2.42987593501375,6378.92650264561,0.0,1.0
1992-06-30,2.38,2.62,2.38,2.5,11100,2.31324189013309,2.54650997989441,2.31324189013309,2.42987593501375,11420.3361579623,0.0,1.0
1992-07-01,2.38,2.38,2.38,2.38,1000,2.31324189013309,2.31324189013309,2.31324189013309,2.31324189013309,1028.85911332994,0.0,1.0
1992-07-02,2.38,2.38,2.38,2.38,200,2.31324189013309,2.31324189013309,2.31324189013309,2.31324189013309,205.771822665988,0.0,1.0
1992-07-06,2.5,2.62,2.38,2.62,52600,2.42987593501375,2.54650997989441,2.31324189013309,2.54650997989441,54117.9893611547,0.0,1.0
1992-07-07,2.56,2.62,2.38,2.44,47300,2.48819295745408,2.54650997989441,2.31324189013309,2.37155891257342,48665.036060506,0.0,1.0
1992-07-08,2.5,2.62,2.5,2.62,1800,2.42987593501375,2.54650997989441,2.42987593501375,2.54650997989441,1851.94640399389,0.0,1.0
1992-07-09,2.38,2.62,2.38,2.62,6500,2.31324189013309,2.54650997989441,2.31324189013309,2.54650997989441,6687.58423664459,0.0,1.0
1992-07-10,2.5,2.62,2.5,2.62,1000,2.42987593501375,2.54650997989441,2.42987593501375,2.54650997989441,1028.85911332994,0.0,1.0
1992-07-13,2.5,2.62,2.38,2.5,109300,2.42987593501375,2.54650997989441,2.31324189013309,2.42987593501375,112454.301086962,0.0,1.0
1992-07-14,2.62,2.62,2.38,2.38,51900,2.54650997989441,2.54650997989441,2.31324189013309,2.31324189013309,53397.7879818238,0.0,1.0
1992-07-15,2.62,2.62,2.38,2.38,2100,2.54650997989441,2.54650997989441,2.31324189013309,2.31324189013309,2160.60413799287,0.0,1.0
1992-07-16,2.62,2.62,2.62,2.62,0,2.54650997989441,2.54650997989441,2.54650997989441,2.54650997989441,0,0.0,1.0
1992-07-17,2.62,2.62,2.62,2.62,0,2.54650997989441,2.54650997989441,2.54650997989441,2.54650997989441,0,0.0,1.0
1992-07-20,2.38,2.38,2.38,2.38,1000,2.31324189013309,2.31324189013309,2.31324189013309,2.31324189013309,1028.85911332994,0.0,1.0
1992-07-21,2.38,2.38,2.38,2.38,0,2.31324189013309,2.31324189013309,2.31324189013309,2.31324189013309,0,0.0,1.0
1992-07-22,2.38,2.5,2.38,2.5,5800,2.31324189013309,2.42987593501375,2.31324189013309,2.42987593501375,5967.38285731364,0.0,1.0
1992-07-23,2.62,2.62,2.38,2.38,8000,2.54650997989441,2.54650997989441,2.31324189013309,2.31324189013309,8230.8729066395,0.0,1.0
1992-07-24,2.5,2.5,2.38,2.38,8000,2.42987593501375,2.42987593501375,2.31324189013309,2.31324189013309,8230.8729066395,0.0,1.0
1992-07-27,2.5,2.5,2.5,2.5,0,2.42987593501375,2.42987593501375,2.42987593501375,2.42987593501375,0,0.0,1.0
1992-07-28,2.5,2.5,2.5,2.5,0,2.42987593501375,2.42987593501375,2.42987593501375,2.42987593501375,0,0.0,1.0
1992-07-29,2.62,2.75,2.38,2.38,21700,2.54650997989441,2.67286352851513,2.31324189013309,2.31324189013309,22326.2427592596,0.0,1.0
1992-07-30,2.5,2.75,2.5,2.75,18900,2.42987593501375,2.67286352851513,2.42987593501375,2.67286352851513,19445.4372419358,0.0,1.0
1992-07-31,2.62,2.75,2.5,2.75,10700,2.54650997989441,2.67286352851513,2.42987593501375,2.67286352851513,11008.7925126303,0.0,1.0
1992-08-03,2.75,2.75,2.5,2.5,18400,2.67286352851513,2.67286352851513,2.42987593501375,2.42987593501375,18931.0076852708,0.0,1.0
1992-08-04,2.62,2.75,2.5,2.75,16200,2.54650997989441,2.67286352851513,2.42987593501375,2.67286352851513,16667.517635945,0.0,1.0
1992-08-05,2.62,2.75,2.5,2.75,15100,2.54650997989441,2.67286352851513,2.42987593501375,2.67286352851513,15535.7726112821,0.0,1.0
1992-08-06,2.62,2.62,2.5,2.5,2100,2.54650997989441,2.54650997989441,2.42987593501375,2.42987593501375,2160.60413799287,0.0,1.0
1992-08-07,2.5,2.5,2.5,2.5,100,2.42987593501375,2.42987593501375,2.42987593501375,2.42987593501375,102.885911332994,0.0,1.0
1992-08-10,2.5,2.5,2.5,2.5,100,2.42987593501375,2.42987593501375,2.42987593501375,2.42987593501375,102.885911332994,0.0,1.0
1992-08-11,2.62,2.62,2.5,2.62,48800,2.54650997989441,2.54650997989441,2.42987593501375,2.54650997989441,50208.324730501,0.0,1.0
1992-08-12,2.62,2.75,2.5,2.62,26800,2.54650997989441,2.67286352851513,2.42987593501375,2.54650997989441,27573.4242372423,0.0,1.0
1992-08-13,2.75,2.75,2.75,2.75,1500,2.67286352851513,2.67286352851513,2.67286352851513,2.67286352851513,1543.2886699949,0.0,1.0
1992-08-14,2.75,2.75,2.69,2.75,3300,2.67286352851513,2.67286352851513,2.6145465060748,2.67286352851513,3395.23507398879,0.0,1.0
1992-08-17,2.5,2.75,2.5,2.75,4000,2.42987593501375,2.67286352851513,2.42987593501375,2.67286352851513,4115.43645331975,0.0,1.0
1992-08-18,2.62,2.62,2.5,2.5,13700,2.54650997989441,2.54650997989441,2.42987593501375,2.42987593501375,14095.3698526201,0.0,1.0
1992-08-19,2.75,2.75,2.75,2.75,1000,2.67286352851513,2.67286352851513,2.67286352851513,2.67286352851513,1028.85911332994,0.0,1.0
1992-08-20,2.62,2.62,2.56,2.56,17200,2.54650997989441,2.54650997989441,2.48819295745408,2.48819295745408,17696.3767492749,0.0,1.0
1992-08-21,2.5,2.5,2.5,2.5,500,2.42987593501375,2.42987593501375,2.42987593501375,2.42987593501375,514.429556664969,0.0,1.0
1992-08-24,2.5,2.5,2.5,2.5,1000,2.42987593501375,2.42987593501375,2.42987593501375,2.42987593501375,1028.85911332994,0.0,1.0
1992-08-25,2.5,2.75,2.5,2.62,4000,2.42987593501375,2.67286352851513,2.42987593501375,2.54650997989441,4115.43645331975,0.0,1.0
1992-08-26,2.75,2.75,2.75,2.75,600,2.67286352851513,2.67286352851513,2.67286352851513,2.67286352851513,617.315467997961,0.0,1.0
1992-08-27,2.44,2.62,2.38,2.5,287200,2.37155891257342,2.54650997989441,2.31324189013309,2.42987593501375,295488.337348358,0.0,1.0
1992-08-28,2.5,2.62,2.5,2.62,14900,2.42987593501375,2.54650997989441,2.42987593501375,2.54650997989441,15330.0007886161,0.0,1.0
1992-08-31,2.38,2.38,2.38,2.38,3000,2.31324189013309,2.31324189013309,2.31324189013309,2.31324189013309,3086.57733998981,0.0,1.0
1992-09-01,2.5,2.5,2.5,2.5,4000,2.42987593501375,2.42987593501375,2.42987593501375,2.42987593501375,4115.43645331975,0.0,1.0
1992-09-02,2.44,2.62,2.38,2.62,128300,2.37155891257342,2.54650997989441,2.31324189013309,2.54650997989441,132002.624240231,0.0,1.0
1992-09-03,2.5,2.5,2.5,2.5,1400,2.42987593501375,2.42987593501375,2.42987593501375,2.42987593501375,1440.40275866191,0.0,1.0
1992-09-04,2.38,2.38,2.38,2.38,1000,2.31324189013309,2.31324189013309,2.31324189013309,2.31324189013309,1028.85911332994,0.0,1.0
1992-09-08,2.38,2.38,2.38,2.38,0,2.31324189013309,2.31324189013309,2.31324189013309,2.31324189013309,0,0.0,1.0
1992-09-09,2.38,2.38,2.25,2.25,3100,2.31324189013309,2.31324189013309,2.18688834151238,2.18688834151238,3189.46325132281,0.0,1.0
1992-09-10,2.25,2.5,2.25,2.5,23800,2.18688834151238,2.42987593501375,2.18688834151238,2.42987593501375,24486.8468972525,0.0,1.0
1992-09-11,2.5,2.5,2.38,2.5,88000,2.42987593501375,2.42987593501375,2.31324189013309,2.42987593501375,90539.6019730345,0.0,1.0
1992-09-14,2.5,2.5,2.38,2.5,14900,2.42987593501375,2.42987593501375,2.31324189013309,2.42987593501375,15330.0007886161,0.0,1.0
1992-09-15,2.5,2.5,2.38,2.5,5500,2.42987593501375,2.42987593501375,2.31324189013309,2.42987593501375,5658.72512331466,0.0,1.0
1992-09-16,2.5,2.5,2.38,2.5,15000,2.42987593501375,2.42987593501375,2.31324189013309,2.42987593501375,15432.8866999491,0.0,1.0
1992-09-17,2.38,2.5,2.38,2.44,15000,2.31324189013309,2.42987593501375,2.31324189013309,2.37155891257342,15432.8866999491,0.0,1.0
1992-09-18,2.5,2.5,2.5,2.5,200,2.42987593501375,2.42987593501375,2.42987593501375,2.42987593501375,205.771822665988,0.0,1.0
1992-09-21,2.38,2.38,2.31,2.38,5300,2.31324189013309,2.31324189013309,2.24520536395271,2.31324189013309,5452.95330064867,0.0,1.0
1992-09-22,2.25,2.25,2.25,2.25,600,2.18688834151238,2.18688834151238,2.18688834151238,2.18688834151238,617.315467997961,0.0,1.0
1992-09-23,2.38,2.5,2.25,2.31,11900,2.31324189013309,2.42987593501375,2.18688834151238,2.24520536395271,12243.4234486263,0.0,1.0
1992-09-24,2.5,2.5,2.5,2.5,1000,2.42987593501375,2.42987593501375,2.42987593501375,2.42987593501375,1028.85911332994,0.0,1.0
1992-09-25,2.5,2.5,2.38,2.5,12000,2.42987593501375,2.42987593501375,2.31324189013309,2.42987593501375,12346.3093599593,0.0,1.0
1992-09-28,2.25,2.25,2.25,2.25,100,2.18688834151238,2.18688834151238,2.18688834151238,2.18688834151238,102.885911332994,0.0,1.0
1992-09-29,2.25,2.5,2.25,2.5,2900,2.18688834151238,2.42987593501375,2.18688834151238,2.42987593501375,2983.69142865681,0.0,1.0
1992-09-30,2.25,2.38,2.25,2.38,2500,2.18688834151238,2.31324189013309,2.18688834151238,2.31324189013309,2572.14778332484,0.0,1.0
1992-10-01,2.25,2.5,2.25,2.5,1100,2.18688834151238,2.42987593501375,2.18688834151238,2.42987593501375,1131.74502466293,0.0,1.0
1992-10-02,2.5,2.5,2.5,2.5,2000,2.42987593501375,2.42987593501375,2.42987593501375,2.42987593501375,2057.71822665988,0.0,1.0
1992-10-05,2.5,2.5,2.25,2.25,1400,2.42987593501375,2.42987593501375,2.18688834151238,2.18688834151238,1440.40275866191,0.0,1.0
1992-10-06,2.38,2.5,2.25,2.25,29300,2.31324189013309,2.42987593501375,2.18688834151238,2.18688834151238,30145.5720205672,0.0,1.0
1992-10-07,2.25,2.25,2.25,2.25,400,2.18688834151238,2.18688834151238,2.18688834151238,2.18688834151238,411.543645331974,0.0,1.0
1992-10-08,2.25,2.5,2.25,2.25,43000,2.18688834151238,2.42987593501375,2.18688834151238,2.18688834151238,44240.9418731872,0.0,1.0
1992-10-09,2.62,2.62,2.44,2.5,34700,2.54650997989441,2.54650997989441,2.37155891257342,2.42987593501375,35701.4112325488,0.0,1.0
1992-10-12,2.5,2.5,2.38,2.5,48200,2.42987593501375,2.42987593501375,2.31324189013309,2.42987593501375,49591.009262503,0.0,1.0
1992-10-13,2.5,2.5,2.5,2.5,1500,2.42987593501375,2.42987593501375,2.42987593501375,2.42987593501375,1543.28866999491,0.0,1.0
1992-10-14,2.5,2.5,2.38,2.5,3000,2.42987593501375,2.42987593501375,2.31324189013309,2.42987593501375,3086.57733998981,0.0,1.0
1992-10-15,2.62,2.62,2.38,2.5,47200,2.54650997989441,2.54650997989441,2.31324189013309,2.42987593501375,48562.1501491731,0.0,1.0
1992-10-16,2.62,2.62,2.38,2.62,40500,2.54650997989441,2.54650997989441,2.31324189013309,2.54650997989441,41668.7940898625,0.0,1.0
1992-10-19,2.5,2.75,2.5,2.5,7100,2.42987593501375,2.67286352851513,2.42987593501375,2.42987593501375,7304.89970464256,0.0,1.0
1992-10-20,2.62,2.75,2.62,2.62,28000,2.54650997989441,2.67286352851513,2.54650997989441,2.54650997989441,28808.0551732383,0.0,1.0
1992-10-21,2.5,2.75,2.5,2.5,8400,2.42987593501375,2.67286352851513,2.42987593501375,2.42987593501375,8642.41655197148,0.0,1.0
1992-10-22,2.75,2.75,2.5,2.5,7900,2.67286352851513,2.67286352851513,2.42987593501375,2.42987593501375,8127.98699530649,0.0,1.0
1992-10-23,2.75,2.75,2.5,2.75,15500,2.67286352851513,2.67286352851513,2.42987593501375,2.67286352851513,15947.316256614,0.0,1.0
1992-10-26,2.5,2.75,2.5,2.75,900,2.42987593501375,2.67286352851513,2.42987593501375,2.67286352851513,925.973201996944,0.0,1.0
1992-10-27,2.5,2.75,2.5,2.75,34500,2.42987593501375,2.67286352851513,2.42987593501375,2.67286352851513,35495.6394098828,0.0,1.0
1992-10-28,2.75,2.75,2.5,2.75,113600,2.67286352851513,2.67286352851513,2.42987593501375,2.67286352851513,116878.395274281,0.0,1.0
1992-10-29,2.62,3.0,2.62,2.75,23300,2.54650997989441,2.9158511220165,2.54650997989441,2.67286352851513,23972.4173405875,0.0,1.0
1992-10-30,2.87,3.0,2.87,3.0,23700,2.78949757339579,2.9158511220165,2.78949757339579,2.9158511220165,24383.9609859195,0.0,1.0
1992-11-02,2.88,2.88,2.88,2.88,0,2.79921707713584,2.79921707713584,2.79921707713584,2.79921707713584,0,0.0,1.0
1992-11-03,3.0,3.0,2.87,2.87,89500,2.9158511220165,2.9158511220165,2.78949757339579,2.78949757339579,92082.8906430294,0.0,1.0
1992-11-04,2.87,3.0,2.87,3.0,21600,2.78949757339579,2.9158511220165,2.78949757339579,2.9158511220165,22223.3568479266,0.0,1.0
1992-11-05,2.87,3.13,2.87,3.13,41700,2.78949757339579,3.04220467063722,2.78949757339579,3.04220467063722,42903.4250258583,0.0,1.0
1992-11-06,3.0,3.0,2.87,2.87,8200,2.9158511220165,2.9158511220165,2.78949757339579,2.78949757339579,8436.64472930549,0.0,1.0
1992-11-09,2.75,3.0,2.75,3.0,8900,2.67286352851513,2.9158511220165,2.67286352851513,2.9158511220165,9156.84610863643,0.0,1.0
1992-11-10,2.81,3.0,2.75,3.0,14300,2.73118055095546,2.9158511220165,2.67286352851513,2.9158511220165,14712.6853206181,0.0,1.0
1992-11-11,2.75,2.87,2.75,2.87,8300,2.67286352851513,2.78949757339579,2.67286352851513,2.78949757339579,8539.53064063847,0.0,1.0
1992-11-12,2.62,2.87,2.62,2.87,50400,2.54650997989441,2.78949757339579,2.54650997989441,2.78949757339579,51854.4993118289,0.0,1.0
1992-11-13,2.75,2.87,2.62,2.62,4100,2.67286352851513,2.78949757339579,2.54650997989441,2.54650997989441,4218.32236465274,0.0,1.0
1992-11-16,2.87,2.87,2.62,2.87,2300,2.78949757339579,2.78949757339579,2.54650997989441,2.78949757339579,2366.37596065885,0.0,1.0
1992-11-17,2.75,2.87,2.75,2.87,10100,2.67286352851513,2.78949757339579,2.67286352851513,2.78949757339579,10391.4770446324,0.0,1.0
1992-11-18,2.81,2.87,2.75,2.81,5100,2.73118055095546,2.78949757339579,2.67286352851513,2.73118055095546,5247.18147798267,0.0,1.0
1992-11-19,2.5,2.87,2.5,2.87,16600,2.42987593501375,2.78949757339579,2.42987593501375,2.78949757339579,17079.061281277,0.0,1.0
1992-11-20,2.5,2.75,2.5,2.62,9300,2.42987593501375,2.67286352851513,2.42987593501375,2.54650997989441,9568.38975396842,0.0,1.0
1992-11-23,2.69,2.75,2.38,2.75,3300,2.6145465060748,2.67286352851513,2.31324189013309,2.67286352851513,3395.23507398879,0.0,1.0
1992-11-24,2.5,2.75,2.5,2.5,2400,2.42987593501375,2.67286352851513,2.42987593501375,2.42987593501375,2469.26187199185,0.0,1.0
1992-11-25,2.75,2.75,2.5,2.5,1600,2.67286352851513,2.67286352851513,2.42987593501375,2.42987593501375,1646.1745813279,0.0,1.0
1992-11-27,2.75,2.75,2.75,2.75,1500,2.67286352851513,2.67286352851513,2.67286352851513,2.67286352851513,1543.2886699949,0.0,1.0
1992-11-30,2.5,2.75,2.5,2.75,3400,2.42987593501375,2.67286352851513,2.42987593501375,2.67286352851513,3498.12098532179,0.0,1.0
1992-12-01,2.75,2.75,2.62,2.75,10400,2.67286352851513,2.67286352851513,2.54650997989441,2.67286352851513,10700.1347786313,0.0,1.0
1992-12-02,2.5,2.75,2.5,2.5,103100,2.42987593501375,2.67286352851513,2.42987593501375,2.42987593501375,106075.374584317,0.0,1.0
1992-12-03,2.62,2.75,2.56,2.56,6800,2.54650997989441,2.67286352851513,2.48819295745408,2.48819295745408,6996.24197064358,0.0,1.0
1992-12-04,2.87,2.87,2.62,2.87,24700,2.78949757339579,2.78949757339579,2.54650997989441,2.78949757339579,25412.8200992494,0.0,1.0
1992-12-07,2.62,2.62,2.62,2.62,100,2.54650997989441,2.54650997989441,2.54650997989441,2.54650997989441,102.885911332994,0.0,1.0
1992-12-08,2.62,2.87,2.62,2.62,22800,2.54650997989441,2.78949757339579,2.54650997989441,2.54650997989441,23457.9877839226,0.0,1.0
1992-12-09,2.62,2.87,2.62,2.87,2800,2.54650997989441,2.78949757339579,2.54650997989441,2.78949757339579,2880.80551732383,0.0,1.0
1992-12-10,2.87,2.87,2.87,2.87,5800,2.78949757339579,2.78949757339579,2.78949757339579,2.78949757339579,5967.38285731363,0.0,1.0
1992-12-11,2.87,2.87,2.62,2.62,5300,2.78949757339579,2.78949757339579,2.54650997989441,2.54650997989441,5452.95330064866,0.0,1.0
1992-12-14,2.87,2.87,2.62,2.62,4200,2.78949757339579,2.78949757339579,2.54650997989441,2.54650997989441,4321.20827598573,0.0,1.0
1992-12-15,3.0,3.0,2.75,2.75,3800,2.9158511220165,2.9158511220165,2.67286352851513,2.67286352851513,3909.66463065376,0.0,1.0
1992-12-16,2.75,3.0,2.75,3.0,700,2.67286352851513,2.9158511220165,2.67286352851513,2.9158511220165,720.201379330955,0.0,1.0
1992-12-17,2.87,2.87,2.75,2.75,50100,2.78949757339579,2.78949757339579,2.67286352851513,2.67286352851513,51545.8415778298,0.0,1.0
1992-12-18,2.87,2.87,2.62,2.87,61600,2.78949757339579,2.78949757339579,2.54650997989441,2.78949757339579,63377.7213811241,0.0,1.0
1992-12-21,3.0,3.0,2.75,2.87,48800,2.9158511220165,2.9158511220165,2.67286352851513,2.78949757339579,50208.324730501,0.0,1.0
1992-12-22,2.87,3.0,2.87,2.87,74300,2.78949757339579,2.9158511220165,2.78949757339579,2.78949757339579,76444.2321204142,0.0,1.0
1992-12-23,2.87,2.87,2.87,2.87,200,2.78949757339579,2.78949757339579,2.78949757339579,2.78949757339579,205.771822665987,0.0,1.0
1992-12-24,2.87,2.87,2.87,2.87,17100,2.78949757339579,2.78949757339579,2.78949757339579,2.78949757339579,17593.4908379419,0.0,1.0
1992-12-28,2.87,2.87,2.87,2.87,4000,2.78949757339579,2.78949757339579,2.78949757339579,2.78949757339579,4115.43645331974,0.0,1.0
1992-12-29,2.75,3.0,2.75,2.87,4500,2.67286352851513,2.9158511220165,2.67286352851513,2.78949757339579,4629.86600998471,0.0,1.0
1992-12-30,3.0,3.0,2.75,2.75,6100,2.9158511220165,2.9158511220165,2.67286352851513,2.67286352851513,6276.04059131262,0.0,1.0
1992-12-31,2.87,3.0,2.75,2.81,16900,2.78949757339579,2.9158511220165,2.67286352851513,2.73118055095546,17387.7190152759,0.0,1.0
1993-01-04,3.0,3.0,2.87,3.0,13100,2.9158511220165,2.9158511220165,2.78949757339579,2.9158511220165,13478.0543846222,0.0,1.0
1993-01-05,2.87,3.0,2.87,3.0,7000,2.78949757339579,2.9158511220165,2.78949757339579,2.9158511220165,7202.01379330955,0.0,1.0
1993-01-06,2.87,3.0,2.87,2.87,14400,2.78949757339579,2.9158511220165,2.78949757339579,2.78949757339579,14815.5712319511,0.0,1.0
1993-01-07,2.75,3.0,2.75,3.0,7400,2.67286352851513,2.9158511220165,2.67286352851513,2.9158511220165,7613.55743864153,0.0,1.0
1993-01-08,2.69,2.75,2.62,2.62,17900,2.6145465060748,2.67286352851513,2.54650997989441,2.54650997989441,18416.5781286058,0.0,1.0
1993-01-11,2.75,2.75,2.75,2.75,1800,2.67286352851513,2.67286352851513,2.67286352851513,2.67286352851513,1851.94640399388,0.0,1.0
1993-01-12,2.75,2.75,2.75,2.75,37100,2.67286352851513,2.67286352851513,2.67286352851513,2.67286352851513,38170.6731045406,0.0,1.0
1993-01-13,2.75,2.75,2.75,2.75,0,2.67286352851513,2.67286352851513,2.67286352851513,2.67286352851513,0,0.0,1.0
1993-01-14,2.87,2.87,2.75,2.87,4100,2.78949757339579,2.78949757339579,2.67286352851513,2.78949757339579,4218.32236465274,0.0,1.0
1993-01-15,3.0,3.0,2.87,2.87,38000,2.9158511220165,2.9158511220165,2.78949757339579,2.78949757339579,39096.6463065376,0.0,1.0
1993-01-18,2.87,3.0,2.87,3.0,28800,2.78949757339579,2.9158511220165,2.78949757339579,2.9158511220165,29631.1424639022,0.0,1.0
1993-01-19,2.87,2.87,2.87,2.87,500,2.78949757339579,2.78949757339579,2.78949757339579,2.78949757339579,514.429556664968,0.0,1.0
1993-01-20,2.87,2.87,2.87,2.87,5300,2.78949757339579,2.78949757339579,2.78949757339579,2.78949757339579,5452.95330064866,0.0,1.0
1993-01-21,2.75,2.87,2.75,2.87,10100,2.67286352851513,2.78949757339579,2.67286352851513,2.78949757339579,10391.4770446324,0.0,1.0
1993-01-22,2.87,2.87,2.87,2.87,16200,2.78949757339579,2.78949757339579,2.78949757339579,2.78949757339579,16667.517635945,0.0,1.0
1993-01-25,2.87,3.0,2.81,3.0,48300,2.78949757339579,2.9158511220165,2.73118055095546,2.9158511220165,49693.8951738359,0.0,1.0
1993-01-26,2.87,2.87,2.75,2.87,13300,2.78949757339579,2.78949757339579,2.67286352851513,2.78949757339579,13683.8262072881,0.0,1.0
1993-01-27,3.19,3.25,2.87,2.87,77800,3.10052169307755,3.15883871551788,2.78949757339579,2.78949757339579,80045.239017069,0.0,1.0
1993-01-28,3.25,3.25,3.25,3.25,1000,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,1028.85911332994,0.0,1.0
1993-01-29,3.13,3.13,3.0,3.13,3400,3.04220467063722,3.04220467063722,2.9158511220165,3.04220467063722,3498.12098532178,0.0,1.0
1993-02-01,3.13,3.13,3.0,3.13,8000,3.04220467063722,3.04220467063722,2.9158511220165,3.04220467063722,8230.87290663949,0.0,1.0
1993-02-02,3.06,3.06,2.87,2.87,2400,2.97416814445684,2.97416814445684,2.78949757339579,2.78949757339579,2469.26187199184,0.0,1.0
1993-02-03,3.13,3.13,2.87,3.13,104300,3.04220467063722,3.04220467063722,2.78949757339579,3.04220467063722,107310.005520312,0.0,1.0
1993-02-04,3.13,3.13,3.13,3.13,32000,3.04220467063722,3.04220467063722,3.04220467063722,3.04220467063722,32923.4916265579,0.0,1.0
1993-02-05,3.13,3.13,3.0,3.0,22000,3.04220467063722,3.04220467063722,2.9158511220165,2.9158511220165,22634.9004932586,0.0,1.0
1993-02-08,3.0,3.06,3.0,3.0,5100,2.9158511220165,2.97416814445684,2.9158511220165,2.9158511220165,5247.18147798268,0.0,1.0
1993-02-09,3.0,3.13,3.0,3.0,153700,2.9158511220165,3.04220467063722,2.9158511220165,2.9158511220165,158135.645718811,0.0,1.0
1993-02-10,3.0,3.0,3.0,3.0,1000,2.9158511220165,2.9158511220165,2.9158511220165,2.9158511220165,1028.85911332994,0.0,1.0
1993-02-11,2.87,2.87,2.62,2.62,82600,2.78949757339579,2.78949757339579,2.54650997989441,2.54650997989441,84983.7627610527,0.0,1.0
1993-02-12,2.87,3.25,2.87,3.25,25500,2.78949757339579,3.15883871551788,2.78949757339579,3.15883871551788,26235.9073899134,0.0,1.0
1993-02-16,3.0,3.25,2.87,3.25,16300,2.9158511220165,3.15883871551788,2.78949757339579,3.15883871551788,16770.403547278,0.0,1.0
1993-02-17,3.13,3.25,3.0,3.25,70100,3.04220467063722,3.15883871551788,2.9158511220165,3.15883871551788,72123.0238444285,0.0,1.0
1993-02-18,3.13,3.13,3.0,3.0,7700,3.04220467063722,3.04220467063722,2.9158511220165,2.9158511220165,7922.21517264051,0.0,1.0
1993-02-19,3.0,3.0,3.0,3.0,4500,2.9158511220165,2.9158511220165,2.9158511220165,2.9158511220165,4629.86600998472,0.0,1.0
1993-02-22,3.0,3.13,3.0,3.0,123500,2.9158511220165,3.04220467063722,2.9158511220165,2.9158511220165,127064.100496247,0.0,1.0
1993-02-23,3.25,3.25,3.13,3.13,4700,3.15883871551788,3.15883871551788,3.04220467063722,3.04220467063722,4835.6378326507,0.0,1.0
1993-02-24,3.25,3.25,3.0,3.0,1400,3.15883871551788,3.15883871551788,2.9158511220165,2.9158511220165,1440.40275866191,0.0,1.0
1993-02-25,3.38,3.38,3.0,3.25,18300,3.2851922641386,3.2851922641386,2.9158511220165,3.15883871551788,18828.1217739378,0.0,1.0
1993-02-26,3.13,3.38,3.13,3.25,4500,3.04220467063722,3.2851922641386,3.04220467063722,3.15883871551788,4629.86600998471,0.0,1.0
1993-03-01,3.13,3.38,3.13,3.38,1200,3.04220467063722,3.2851922641386,3.04220467063722,3.2851922641386,1234.63093599592,0.0,1.0
1993-03-02,3.13,3.13,3.13,3.13,700,3.04220467063722,3.04220467063722,3.04220467063722,3.04220467063722,720.201379330955,0.0,1.0
1993-03-03,3.38,3.38,3.13,3.13,3100,3.2851922641386,3.2851922641386,3.04220467063722,3.04220467063722,3189.4632513228,0.0,1.0
1993-03-04,3.25,3.25,3.13,3.13,6400,3.15883871551788,3.15883871551788,3.04220467063722,3.04220467063722,6584.69832531159,0.0,1.0
1993-03-05,3.13,3.38,3.13,3.38,3100,3.04220467063722,3.2851922641386,3.04220467063722,3.2851922641386,3189.4632513228,0.0,1.0
1993-03-08,3.38,3.38,3.38,3.38,500,3.2851922641386,3.2851922641386,3.2851922641386,3.2851922641386,514.429556664967,0.0,1.0
1993-03-09,3.38,3.38,3.13,3.13,5000,3.2851922641386,3.2851922641386,3.04220467063722,3.04220467063722,5144.29556664967,0.0,1.0
1993-03-10,3.13,3.13,3.13,3.13,600,3.04220467063722,3.04220467063722,3.04220467063722,3.04220467063722,617.315467997961,0.0,1.0
1993-03-11,3.38,3.38,3.13,3.13,3700,3.2851922641386,3.2851922641386,3.04220467063722,3.04220467063722,3806.77871932076,0.0,1.0
1993-03-12,3.13,3.13,3.13,3.13,500,3.04220467063722,3.04220467063722,3.04220467063722,3.04220467063722,514.429556664968,0.0,1.0
1993-03-15,3.13,3.13,3.13,3.13,500,3.04220467063722,3.04220467063722,3.04220467063722,3.04220467063722,514.429556664968,0.0,1.0
1993-03-16,3.38,3.38,3.38,3.38,1300,3.2851922641386,3.2851922641386,3.2851922641386,3.2851922641386,1337.51684732891,0.0,1.0
1993-03-17,3.13,3.13,3.13,3.13,100,3.04220467063722,3.04220467063722,3.04220467063722,3.04220467063722,102.885911332994,0.0,1.0
1993-03-18,3.38,3.38,3.38,3.38,3500,3.2851922641386,3.2851922641386,3.2851922641386,3.2851922641386,3601.00689665477,0.0,1.0
1993-03-19,3.13,3.38,3.13,3.38,2600,3.04220467063722,3.2851922641386,3.04220467063722,3.2851922641386,2675.03369465783,0.0,1.0
1993-03-22,3.13,3.13,3.13,3.13,2100,3.04220467063722,3.04220467063722,3.04220467063722,3.04220467063722,2160.60413799287,0.0,1.0
1993-03-23,3.25,3.25,3.13,3.13,14000,3.15883871551788,3.15883871551788,3.04220467063722,3.04220467063722,14404.0275866191,0.0,1.0
1993-03-24,3.25,3.25,3.13,3.25,63400,3.15883871551788,3.15883871551788,3.04220467063722,3.15883871551788,65229.6677851179,0.0,1.0
1993-03-25,3.13,3.25,3.13,3.13,10100,3.04220467063722,3.15883871551788,3.04220467063722,3.04220467063722,10391.4770446324,0.0,1.0
1993-03-26,3.13,3.25,3.13,3.19,5500,3.04220467063722,3.15883871551788,3.04220467063722,3.10052169307755,5658.72512331465,0.0,1.0
1993-03-29,3.0,3.13,3.0,3.13,3800,2.9158511220165,3.04220467063722,2.9158511220165,3.04220467063722,3909.66463065376,0.0,1.0
1993-03-30,3.13,3.13,3.0,3.13,7600,3.04220467063722,3.04220467063722,2.9158511220165,3.04220467063722,7819.32926130751,0.0,1.0
1993-03-31,3.13,3.13,3.0,3.0,24800,3.04220467063722,3.04220467063722,2.9158511220165,2.9158511220165,25515.7060105824,0.0,1.0
1993-04-01,3.0,3.13,3.0,3.13,53900,2.9158511220165,3.04220467063722,2.9158511220165,3.04220467063722,55455.5062084836,0.0,1.0
1993-04-02,3.13,3.13,3.0,3.0,21900,3.04220467063722,3.04220467063722,2.9158511220165,2.9158511220165,22532.0145819256,0.0,1.0
1993-04-05,3.0,3.13,3.0,3.0,5800,2.9158511220165,3.04220467063722,2.9158511220165,2.9158511220165,5967.38285731364,0.0,1.0
1993-04-06,3.0,3.13,2.87,3.0,78800,2.9158511220165,3.04220467063722,2.78949757339579,2.9158511220165,81074.0981303991,0.0,1.0
1993-04-07,2.81,2.94,2.75,2.87,19400,2.73118055095546,2.85753409957618,2.67286352851513,2.78949757339579,19959.8667986008,0.0,1.0
1993-04-08,2.75,2.87,2.75,2.75,15500,2.67286352851513,2.78949757339579,2.67286352851513,2.67286352851513,15947.316256614,0.0,1.0
1993-04-12,2.87,2.87,2.75,2.87,35900,2.78949757339579,2.78949757339579,2.67286352851513,2.78949757339579,36936.0421685447,0.0,1.0
1993-04-13,2.62,2.87,2.62,2.75,37600,2.54650997989441,2.78949757339579,2.54650997989441,2.67286352851513,38685.1026612057,0.0,1.0
1993-04-14,2.75,2.75,2.69,2.69,21100,2.67286352851513,2.67286352851513,2.6145465060748,2.6145465060748,21708.9272912616,0.0,1.0
1993-04-15,2.87,2.87,2.69,2.75,21600,2.78949757339579,2.78949757339579,2.6145465060748,2.67286352851513,22223.3568479266,0.0,1.0
1993-04-16,2.75,2.75,2.75,2.75,1000,2.67286352851513,2.67286352851513,2.67286352851513,2.67286352851513,1028.85911332994,0.0,1.0
1993-04-19,2.62,2.87,2.62,2.87,900,2.54650997989441,2.78949757339579,2.54650997989441,2.78949757339579,925.973201996944,0.0,1.0
1993-04-20,2.62,2.87,2.62,2.87,21400,2.54650997989441,2.78949757339579,2.54650997989441,2.78949757339579,22017.5850252607,0.0,1.0
1993-04-21,2.87,2.87,2.62,2.75,30600,2.78949757339579,2.78949757339579,2.54650997989441,2.67286352851513,31483.088867896,0.0,1.0
1993-04-22,2.75,3.0,2.75,3.0,10500,2.67286352851513,2.9158511220165,2.67286352851513,2.9158511220165,10803.0206899643,0.0,1.0
1993-04-23,3.0,3.0,2.75,2.75,16000,2.9158511220165,2.9158511220165,2.67286352851513,2.67286352851513,16461.745813279,0.0,1.0
1993-04-26,3.0,3.0,2.75,2.87,31500,2.9158511220165,2.9158511220165,2.67286352851513,2.78949757339579,32409.062069893,0.0,1.0
1993-04-27,2.87,3.0,2.75,2.75,2500,2.78949757339579,2.9158511220165,2.67286352851513,2.67286352851513,2572.14778332484,0.0,1.0
1993-04-28,2.88,2.88,2.88,2.88,0,2.79921707713584,2.79921707713584,2.79921707713584,2.79921707713584,0,0.0,1.0
1993-04-29,2.75,3.0,2.75,2.75,13600,2.67286352851513,2.9158511220165,2.67286352851513,2.67286352851513,13992.4839412871,0.0,1.0
1993-04-30,2.87,2.87,2.87,2.87,4500,2.78949757339579,2.78949757339579,2.78949757339579,2.78949757339579,4629.86600998471,0.0,1.0
1993-05-03,3.0,3.0,2.75,2.75,9100,2.9158511220165,2.9158511220165,2.67286352851513,2.67286352851513,9362.61793130243,0.0,1.0
1993-05-04,3.0,3.13,3.0,3.13,139200,2.9158511220165,3.04220467063722,2.9158511220165,3.04220467063722,143217.188575527,0.0,1.0
1993-05-05,3.0,3.13,3.0,3.0,117100,2.9158511220165,3.04220467063722,2.9158511220165,2.9158511220165,120479.402170936,0.0,1.0
1993-05-06,3.0,3.13,3.0,3.0,70500,2.9158511220165,3.04220467063722,2.9158511220165,2.9158511220165,72534.5674897606,0.0,1.0
1993-05-07,3.0,3.0,3.0,3.0,2400,2.9158511220165,2.9158511220165,2.9158511220165,2.9158511220165,2469.26187199185,0.0,1.0
1993-05-10,3.0,3.0,3.0,3.0,8100,2.9158511220165,2.9158511220165,2.9158511220165,2.9158511220165,8333.7588179725,0.0,1.0
1993-05-11,3.0,3.0,3.0,3.0,8600,2.9158511220165,2.9158511220165,2.9158511220165,2.9158511220165,8848.18837463746,0.0,1.0
1993-05-12,2.87,3.0,2.87,3.0,19800,2.78949757339579,2.9158511220165,2.78949757339579,2.9158511220165,20371.4104439327,0.0,1.0
1993-05-13,3.0,3.0,2.87,2.87,6100,2.9158511220165,2.9158511220165,2.78949757339579,2.78949757339579,6276.04059131262,0.0,1.0
1993-05-14,3.0,3.13,2.87,3.0,48700,2.9158511220165,3.04220467063722,2.78949757339579,2.9158511220165,50105.438819168,0.0,1.0
1993-05-17,3.0,3.13,2.87,3.0,53200,2.9158511220165,3.04220467063722,2.78949757339579,2.9158511220165,54735.3048291527,0.0,1.0
1993-05-18,3.06,3.13,2.87,3.0,46100,2.97416814445684,3.04220467063722,2.78949757339579,2.9158511220165,47430.40512451,0.0,1.0
1993-05-19,3.0,3.0,3.0,3.0,4400,2.9158511220165,2.9158511220165,2.9158511220165,2.9158511220165,4526.98009865173,0.0,1.0
1993-05-20,3.06,3.13,2.87,3.0,32300,2.97416814445684,3.04220467063722,2.78949757339579,2.9158511220165,33232.1493605569,0.0,1.0
1993-05-21,3.13,3.13,2.87,3.13,69200,3.04220467063722,3.04220467063722,2.78949757339579,3.04220467063722,71197.0506424316,0.0,1.0
1993-05-24,3.0,3.13,3.0,3.13,2100,2.9158511220165,3.04220467063722,2.9158511220165,3.04220467063722,2160.60413799287,0.0,1.0
1993-05-25,3.0,3.0,3.0,3.0,0,2.9158511220165,2.9158511220165,2.9158511220165,2.9158511220165,0,0.0,1.0
1993-05-26,2.94,3.13,2.87,2.87,28900,2.85753409957618,3.04220467063722,2.78949757339579,2.78949757339579,29734.0283752351,0.0,1.0
1993-05-27,3.0,3.13,2.87,3.0,164900,2.9158511220165,3.04220467063722,2.78949757339579,2.9158511220165,169658.867788107,0.0,1.0
1993-05-28,3.13,3.13,3.0,3.0,7600,3.04220467063722,3.04220467063722,2.9158511220165,2.9158511220165,7819.32926130751,0.0,1.0
1993-06-01,3.0,3.13,3.0,3.13,1900,2.9158511220165,3.04220467063722,2.9158511220165,3.04220467063722,1954.83231532688,0.0,1.0
1993-06-02,3.25,3.25,3.0,3.06,54500,3.15883871551788,3.15883871551788,2.9158511220165,2.97416814445684,56072.8216764815,0.0,1.0
1993-06-03,4.44,4.63,3.0,3.25,1710300,4.31545966058443,4.50013023164547,2.9158511220165,3.15883871551788,1759657.74152819,0.0,1.0
1993-06-04,4.75,5.12,4.37,4.5,1782700,4.61676427652613,4.97638591490817,4.24742313440404,4.37377668302476,1834147.14133328,0.0,1.0
1993-06-07,4.63,5.0,4.5,4.75,296600,4.50013023164547,4.85975187002751,4.37377668302476,4.61676427652613,305159.613013659,0.0,1.0
1993-06-08,4.25,4.63,4.19,4.63,159200,4.13078908952338,4.50013023164547,4.07247206708305,4.50013023164547,163794.370842126,0.0,1.0
1993-06-09,4.12,4.37,4.12,4.25,81000,4.00443554090267,4.24742313440404,4.00443554090267,4.13078908952338,83337.5881797247,0.0,1.0
1993-06-10,4.25,4.25,4.12,4.25,70700,4.13078908952338,4.13078908952338,4.00443554090267,4.13078908952338,72740.3393124265,0.0,1.0
1993-06-11,4.19,4.25,4.12,4.25,46600,4.07247206708305,4.13078908952338,4.00443554090267,4.13078908952338,47944.834681175,0.0,1.0
1993-06-14,4.06,4.25,4.06,4.25,50200,3.94611851846234,4.13078908952338,3.94611851846234,4.13078908952338,51648.7274891627,0.0,1.0
1993-06-15,4.06,4.12,4.06,4.06,34300,3.94611851846234,4.00443554090267,3.94611851846234,3.94611851846234,35289.8675872168,0.0,1.0
1993-06-16,4.0,4.12,4.0,4.12,72800,3.88780149602201,4.00443554090267,3.88780149602201,4.00443554090267,74900.9434504193,0.0,1.0
1993-06-17,3.88,4.06,3.75,4.0,94900,3.77116745114135,3.94611851846234,3.64481390252063,3.88780149602201,97638.7298550108,0.0,1.0
1993-06-18,4.0,4.12,3.88,3.88,25500,3.88780149602201,4.00443554090267,3.77116745114135,3.77116745114135,26235.9073899133,0.0,1.0
1993-06-21,3.75,4.0,3.75,4.0,19000,3.64481390252063,3.88780149602201,3.64481390252063,3.88780149602201,19548.3231532688,0.0,1.0
1993-06-22,3.88,3.88,3.75,3.75,26300,3.77116745114135,3.77116745114135,3.64481390252063,3.64481390252063,27058.9946805773,0.0,1.0
1993-06-23,4.0,4.12,3.75,3.75,22500,3.88780149602201,4.00443554090267,3.64481390252063,3.64481390252063,23149.3300499235,0.0,1.0
1993-06-24,4.12,4.12,3.88,4.12,28200,4.00443554090267,4.00443554090267,3.77116745114135,4.00443554090267,29013.8269959042,0.0,1.0
1993-06-25,3.88,4.12,3.88,4.12,6800,3.77116745114135,4.00443554090267,3.77116745114135,4.00443554090267,6996.24197064356,0.0,1.0
1993-06-28,4.12,4.12,3.88,3.88,5000,4.00443554090267,4.00443554090267,3.77116745114135,3.77116745114135,5144.29556664967,0.0,1.0
1993-06-29,4.12,4.37,3.88,3.88,34000,4.00443554090267,4.24742313440404,3.77116745114135,3.77116745114135,34981.2098532178,0.0,1.0
1993-06-30,4.12,4.37,4.0,4.37,18600,4.00443554090267,4.24742313440404,3.88780149602201,4.24742313440404,19136.7795079368,0.0,1.0
1993-07-01,4.37,4.37,4.12,4.25,37900,4.24742313440404,4.24742313440404,4.00443554090267,4.13078908952338,38993.7603952046,0.0,1.0
1993-07-02,4.5,4.5,4.25,4.37,24600,4.37377668302476,4.37377668302476,4.13078908952338,4.24742313440404,25309.9341879164,0.0,1.0
1993-07-06,4.5,4.5,4.25,4.25,20100,4.37377668302476,4.37377668302476,4.13078908952338,4.13078908952338,20680.0681779317,0.0,1.0
1993-07-07,4.37,4.37,4.12,4.37,33000,4.24742313440404,4.24742313440404,4.00443554090267,4.24742313440404,33952.3507398879,0.0,1.0
1993-07-08,4.12,4.37,4.12,4.37,51200,4.00443554090267,4.24742313440404,4.00443554090267,4.24742313440404,52677.5866024927,0.0,1.0
1993-07-09,4.25,4.25,4.12,4.25,13500,4.13078908952338,4.13078908952338,4.00443554090267,4.13078908952338,13889.5980299541,0.0,1.0
1993-07-12,4.12,4.37,4.12,4.12,16000,4.00443554090267,4.24742313440404,4.00443554090267,4.00443554090267,16461.745813279,0.0,1.0
1993-07-13,4.37,4.37,4.12,4.25,8200,4.24742313440404,4.24742313440404,4.00443554090267,4.13078908952338,8436.64472930548,0.0,1.0
1993-07-14,4.37,4.5,4.12,4.12,56000,4.24742313440404,4.37377668302476,4.00443554090267,4.00443554090267,57616.1103464764,0.0,1.0
1993-07-15,4.25,4.37,4.12,4.12,7500,4.13078908952338,4.24742313440404,4.00443554090267,4.00443554090267,7716.44334997452,0.0,1.0
1993-07-16,4.12,4.37,4.12,4.37,8200,4.00443554090267,4.24742313440404,4.00443554090267,4.24742313440404,8436.64472930547,0.0,1.0
1993-07-19,4.37,4.44,4.12,4.12,22200,4.24742313440404,4.31545966058443,4.00443554090267,4.00443554090267,22840.6723159246,0.0,1.0
1993-07-20,4.25,4.37,4.12,4.37,89300,4.13078908952338,4.24742313440404,4.00443554090267,4.24742313440404,91877.1188203633,0.0,1.0
1993-07-21,4.25,4.25,4.12,4.25,9100,4.13078908952338,4.13078908952338,4.00443554090267,4.13078908952338,9362.61793130242,0.0,1.0
1993-07-22,4.25,4.5,4.12,4.25,243300,4.13078908952338,4.37377668302476,4.00443554090267,4.13078908952338,250321.422273174,0.0,1.0
1993-07-23,4.5,4.5,4.37,4.5,109900,4.37377668302476,4.37377668302476,4.24742313440404,4.37377668302476,113071.61655496,0.0,1.0
1993-07-26,4.44,4.5,4.37,4.5,70200,4.31545966058443,4.37377668302476,4.24742313440404,4.37377668302476,72225.9097557614,0.0,1.0
1993-07-27,4.37,4.5,4.37,4.5,16800,4.24742313440404,4.37377668302476,4.24742313440404,4.37377668302476,17284.8331039429,0.0,1.0
1993-07-28,4.37,4.5,4.37,4.37,16500,4.24742313440404,4.37377668302476,4.24742313440404,4.24742313440404,16976.175369944,0.0,1.0
1993-07-29,4.25,4.5,4.25,4.37,7300,4.13078908952338,4.37377668302476,4.13078908952338,4.24742313440404,7510.67152730854,0.0,1.0
1993-07-30,4.5,4.5,4.25,4.25,36600,4.37377668302476,4.37377668302476,4.13078908952338,4.13078908952338,37656.2435478756,0.0,1.0
1993-08-02,4.37,4.5,4.37,4.37,20500,4.24742313440404,4.37377668302476,4.24742313440404,4.24742313440404,21091.6118232637,0.0,1.0
1993-08-03,4.5,4.5,4.25,4.37,97400,4.37377668302476,4.37377668302476,4.13078908952338,4.24742313440404,100210.877638336,0.0,1.0
1993-08-04,4.37,4.5,4.37,4.37,57500,4.24742313440404,4.37377668302476,4.24742313440404,4.24742313440404,59159.3990164713,0.0,1.0
1993-08-05,4.37,4.5,4.37,4.37,45500,4.24742313440404,4.37377668302476,4.24742313440404,4.24742313440404,46813.0896565121,0.0,1.0
1993-08-06,4.44,4.5,4.37,4.5,45900,4.31545966058443,4.37377668302476,4.24742313440404,4.37377668302476,47224.633301844,0.0,1.0
1993-08-09,4.44,4.5,4.37,4.44,33900,4.31545966058443,4.37377668302476,4.24742313440404,4.31545966058443,34878.3239418848,0.0,1.0
1993-08-10,4.5,4.5,4.37,4.5,32700,4.37377668302476,4.37377668302476,4.24742313440404,4.37377668302476,33643.6930058889,0.0,1.0
1993-08-11,4.5,4.5,4.5,4.5,56800,4.37377668302476,4.37377668302476,4.37377668302476,4.37377668302476,58439.1976371403,0.0,1.0
1993-08-12,4.37,4.5,4.37,4.5,37500,4.24742313440404,4.37377668302476,4.24742313440404,4.37377668302476,38582.2167498726,0.0,1.0
1993-08-13,4.37,4.5,4.37,4.5,5100,4.24742313440404,4.37377668302476,4.24742313440404,4.37377668302476,5247.18147798268,0.0,1.0
1993-08-16,4.5,4.63,4.37,4.37,117000,4.37377668302476,4.50013023164547,4.24742313440404,4.24742313440404,120376.516259602,0.0,1.0
1993-08-17,4.5,4.63,4.37,4.63,98900,4.37377668302476,4.50013023164547,4.24742313440404,4.50013023164547,101754.166308331,0.0,1.0
1993-08-18,4.63,4.63,4.5,4.5,46900,4.50013023164547,4.50013023164547,4.37377668302476,4.37377668302476,48253.492415174,0.0,1.0
1993-08-19,4.5,4.88,4.5,4.63,232800,4.37377668302476,4.74311782514685,4.37377668302476,4.50013023164547,239518.401583209,0.0,1.0
1993-08-20,4.5,4.63,4.5,4.5,27400,4.37377668302476,4.50013023164547,4.37377668302476,4.37377668302476,28190.7397052402,0.0,1.0
1993-08-23,4.37,4.63,4.37,4.5,76700,4.24742313440404,4.50013023164547,4.24742313440404,4.37377668302476,78913.4939924061,0.0,1.0
1993-08-24,4.5,4.5,4.12,4.5,44200,4.37377668302476,4.37377668302476,4.00443554090267,4.37377668302476,45475.5728091831,0.0,1.0
1993-08-25,4.63,4.63,4.25,4.25,35900,4.50013023164547,4.50013023164547,4.13078908952338,4.13078908952338,36936.0421685447,0.0,1.0
1993-08-26,4.63,4.63,4.37,4.37,26600,4.50013023164547,4.50013023164547,4.24742313440404,4.24742313440404,27367.6524145763,0.0,1.0
1993-08-27,4.5,4.63,4.5,4.63,104100,4.37377668302476,4.50013023164547,4.37377668302476,4.50013023164547,107104.233697646,0.0,1.0
1993-08-30,4.31,4.5,4.25,4.5,18900,4.18910611196371,4.37377668302476,4.13078908952338,4.37377668302476,19445.4372419358,0.0,1.0
1993-08-31,4.37,4.5,4.12,4.25,67400,4.24742313440404,4.37377668302476,4.00443554090267,4.13078908952338,69345.1042384377,0.0,1.0
1993-09-01,4.0,4.25,4.0,4.12,11000,3.88780149602201,4.13078908952338,3.88780149602201,4.00443554090267,11317.4502466293,0.0,1.0
1993-09-02,4.12,4.25,4.0,4.25,7600,4.00443554090267,4.13078908952338,3.88780149602201,4.13078908952338,7819.32926130751,0.0,1.0
1993-09-03,4.25,4.25,4.0,4.0,7200,4.13078908952338,4.13078908952338,3.88780149602201,3.88780149602201,7407.78561597554,0.0,1.0
1993-09-07,4.0,4.25,4.0,4.25,8100,3.88780149602201,4.13078908952338,3.88780149602201,4.13078908952338,8333.75881797247,0.0,1.0
1993-09-08,4.0,4.12,4.0,4.0,16700,3.88780149602201,4.00443554090267,3.88780149602201,3.88780149602201,17181.9471926099,0.0,1.0
1993-09-09,4.0,4.0,4.0,4.0,1800,3.88780149602201,3.88780149602201,3.88780149602201,3.88780149602201,1851.94640399388,0.0,1.0
1993-09-10,4.12,4.12,4.12,4.12,500,4.00443554090267,4.00443554090267,4.00443554090267,4.00443554090267,514.429556664967,0.0,1.0
1993-09-13,4.0,4.12,4.0,4.0,4400,3.88780149602201,4.00443554090267,3.88780149602201,3.88780149602201,4526.98009865171,0.0,1.0
1993-09-14,3.88,4.0,3.88,4.0,23900,3.77116745114135,3.88780149602201,3.77116745114135,3.88780149602201,24589.7328085854,0.0,1.0
1993-09-15,3.94,4.0,3.75,3.75,11900,3.82948447358168,3.88780149602201,3.64481390252063,3.64481390252063,12243.4234486262,0.0,1.0
1993-09-16,3.75,4.0,3.75,3.75,22400,3.64481390252063,3.88780149602201,3.64481390252063,3.64481390252063,23046.4441385906,0.0,1.0
1993-09-17,3.88,3.88,3.75,3.75,53600,3.77116745114135,3.77116745114135,3.64481390252063,3.64481390252063,55146.8484744845,0.0,1.0
1993-09-20,3.75,3.88,3.75,3.75,5600,3.64481390252063,3.77116745114135,3.64481390252063,3.64481390252063,5761.61103464764,0.0,1.0
1993-09-21,3.75,3.75,3.62,3.75,55400,3.64481390252063,3.64481390252063,3.51846035389992,3.64481390252063,56998.7948784785,0.0,1.0
1993-09-22,3.62,3.75,3.38,3.62,33700,3.51846035389992,3.64481390252063,3.2851922641386,3.51846035389992,34672.5521192188,0.0,1.0
1993-09-23,3.38,3.56,3.38,3.38,22800,3.2851922641386,3.46014333145959,3.2851922641386,3.2851922641386,23457.9877839225,0.0,1.0
1993-09-24,3.75,3.75,3.38,3.62,26600,3.64481390252063,3.64481390252063,3.2851922641386,3.51846035389992,27367.6524145763,0.0,1.0
1993-09-27,3.75,3.81,3.5,3.5,19000,3.64481390252063,3.70313092496096,3.40182630901926,3.40182630901926,19548.3231532688,0.0,1.0
1993-09-28,3.81,3.88,3.75,3.75,12700,3.70313092496096,3.77116745114135,3.64481390252063,3.64481390252063,13066.5107392902,0.0,1.0
1993-09-29,3.88,3.88,3.75,3.75,23700,3.77116745114135,3.77116745114135,3.64481390252063,3.64481390252063,24383.9609859195,0.0,1.0
1993-09-30,3.81,3.88,3.75,3.88,7900,3.70313092496096,3.77116745114135,3.64481390252063,3.77116745114135,8127.9869953065,0.0,1.0
1993-10-01,4.37,4.5,3.75,3.88,71200,4.24742313440404,4.37377668302476,3.64481390252063,3.77116745114135,73254.7688690915,0.0,1.0
1993-10-04,4.37,4.37,4.25,4.25,102700,4.24742313440404,4.24742313440404,4.13078908952338,4.13078908952338,105663.830938984,0.0,1.0
1993-10-05,4.5,4.5,4.25,4.37,50000,4.37377668302476,4.37377668302476,4.13078908952338,4.24742313440404,51442.9556664968,0.0,1.0
1993-10-06,4.25,4.37,4.25,4.25,12800,4.13078908952338,4.24742313440404,4.13078908952338,4.13078908952338,13169.3966506232,0.0,1.0
1993-10-07,4.25,4.5,4.12,4.25,51200,4.13078908952338,4.37377668302476,4.00443554090267,4.13078908952338,52677.5866024928,0.0,1.0
1993-10-08,4.19,4.37,4.12,4.37,1800,4.07247206708305,4.24742313440404,4.00443554090267,4.24742313440404,1851.94640399389,0.0,1.0
1993-10-11,4.12,4.37,4.12,4.37,2200,4.00443554090267,4.24742313440404,4.00443554090267,4.24742313440404,2263.49004932586,0.0,1.0
1993-10-12,4.12,4.37,4.12,4.37,10400,4.00443554090267,4.24742313440404,4.00443554090267,4.24742313440404,10700.1347786313,0.0,1.0
1993-10-13,4.25,4.37,4.12,4.12,16100,4.13078908952338,4.24742313440404,4.00443554090267,4.00443554090267,16564.631724612,0.0,1.0
1993-10-14,4.25,4.37,4.12,4.12,64600,4.13078908952338,4.24742313440404,4.00443554090267,4.00443554090267,66464.2987211139,0.0,1.0
1993-10-15,4.12,4.37,4.12,4.37,13000,4.00443554090267,4.24742313440404,4.00443554090267,4.24742313440404,13375.1684732892,0.0,1.0
1993-10-18,4.37,4.37,4.12,4.12,44600,4.24742313440404,4.24742313440404,4.00443554090267,4.00443554090267,45887.1164545152,0.0,1.0
1993-10-19,4.12,4.25,4.0,4.25,53200,4.00443554090267,4.13078908952338,3.88780149602201,4.13078908952338,54735.3048291525,0.0,1.0
1993-10-20,4.0,4.25,4.0,4.0,10100,3.88780149602201,4.13078908952338,3.88780149602201,3.88780149602201,10391.4770446323,0.0,1.0
1993-10-21,4.0,4.12,3.88,4.0,21200,3.88780149602201,4.00443554090267,3.77116745114135,3.88780149602201,21811.8132025946,0.0,1.0
1993-10-22,3.88,4.0,3.88,3.88,17500,3.77116745114135,3.88780149602201,3.77116745114135,3.77116745114135,18005.0344832739,0.0,1.0
1993-10-25,3.81,3.88,3.75,3.75,19600,3.70313092496096,3.77116745114135,3.64481390252063,3.64481390252063,20165.6386212668,0.0,1.0
1993-10-26,3.62,4.0,3.62,4.0,13300,3.51846035389992,3.88780149602201,3.51846035389992,3.88780149602201,13683.8262072881,0.0,1.0
1993-10-27,3.75,3.75,3.62,3.62,1300,3.64481390252063,3.64481390252063,3.51846035389992,3.51846035389992,1337.51684732892,0.0,1.0
1993-10-28,3.62,4.0,3.62,4.0,2000,3.51846035389992,3.88780149602201,3.51846035389992,3.88780149602201,2057.71822665987,0.0,1.0
1993-10-29,3.62,4.0,3.62,3.62,3500,3.51846035389992,3.88780149602201,3.51846035389992,3.51846035389992,3601.00689665477,0.0,1.0
1993-11-01,3.62,4.0,3.5,4.0,85500,3.51846035389992,3.88780149602201,3.40182630901926,3.88780149602201,87967.4541897094,0.0,1.0
1993-11-02,3.62,3.88,3.62,3.62,27200,3.51846035389992,3.77116745114135,3.51846035389992,3.51846035389992,27984.9678825742,0.0,1.0
1993-11-03,3.62,3.88,3.62,3.88,61400,3.51846035389992,3.77116745114135,3.51846035389992,3.77116745114135,63171.949558458,0.0,1.0
1993-11-04,3.75,3.75,3.62,3.69,10500,3.64481390252063,3.64481390252063,3.51846035389992,3.5864968800803,10803.0206899643,0.0,1.0
1993-11-05,3.62,3.88,3.62,3.88,4800,3.51846035389992,3.77116745114135,3.51846035389992,3.77116745114135,4938.52374398369,0.0,1.0
1993-11-08,3.88,3.88,3.62,3.62,3800,3.77116745114135,3.77116745114135,3.51846035389992,3.51846035389992,3909.66463065375,0.0,1.0
1993-11-09,3.62,3.88,3.62,3.62,3100,3.51846035389992,3.77116745114135,3.51846035389992,3.51846035389992,3189.4632513228,0.0,1.0
1993-11-10,3.88,3.88,3.62,3.62,6600,3.77116745114135,3.77116745114135,3.51846035389992,3.51846035389992,6790.47014797757,0.0,1.0
1993-11-11,3.75,3.88,3.62,3.62,2900,3.64481390252063,3.77116745114135,3.51846035389992,3.51846035389992,2983.69142865682,0.0,1.0
1993-11-12,3.62,3.62,3.62,3.62,2600,3.51846035389992,3.51846035389992,3.51846035389992,3.51846035389992,2675.03369465783,0.0,1.0
1993-11-15,3.62,3.88,3.62,3.62,6900,3.51846035389992,3.77116745114135,3.51846035389992,3.51846035389992,7099.12788197655,0.0,1.0
1993-11-16,3.62,3.88,3.62,3.62,38000,3.51846035389992,3.77116745114135,3.51846035389992,3.51846035389992,39096.6463065375,0.0,1.0
1993-11-17,3.62,3.75,3.62,3.75,8600,3.51846035389992,3.64481390252063,3.51846035389992,3.64481390252063,8848.18837463744,0.0,1.0
1993-11-18,3.75,3.75,3.62,3.62,32200,3.64481390252063,3.64481390252063,3.51846035389992,3.51846035389992,33129.263449224,0.0,1.0
1993-11-19,3.75,3.75,3.62,3.69,42000,3.64481390252063,3.64481390252063,3.51846035389992,3.5864968800803,43212.0827598573,0.0,1.0
1993-11-22,3.62,3.75,3.62,3.75,900,3.51846035389992,3.64481390252063,3.51846035389992,3.64481390252063,925.973201996941,0.0,1.0
1993-11-23,3.62,3.88,3.62,3.88,10900,3.51846035389992,3.77116745114135,3.51846035389992,3.77116745114135,11214.5643352963,0.0,1.0
1993-11-24,3.62,3.62,3.62,3.62,2000,3.51846035389992,3.51846035389992,3.51846035389992,3.51846035389992,2057.71822665987,0.0,1.0
1993-11-26,3.75,3.75,3.62,3.62,2500,3.64481390252063,3.64481390252063,3.51846035389992,3.51846035389992,2572.14778332484,0.0,1.0
1993-11-29,3.75,3.75,3.62,3.62,6600,3.64481390252063,3.64481390252063,3.51846035389992,3.51846035389992,6790.47014797758,0.0,1.0
1993-11-30,3.62,3.75,3.62,3.62,25700,3.51846035389992,3.64481390252063,3.51846035389992,3.51846035389992,26441.6792125793,0.0,1.0
1993-12-01,3.62,3.75,3.62,3.75,11500,3.51846035389992,3.64481390252063,3.51846035389992,3.64481390252063,11831.8798032942,0.0,1.0
1993-12-02,3.62,3.62,3.62,3.62,700,3.51846035389992,3.51846035389992,3.51846035389992,3.51846035389992,720.201379330954,0.0,1.0
1993-12-03,3.62,3.75,3.62,3.75,4100,3.51846035389992,3.64481390252063,3.51846035389992,3.64481390252063,4218.32236465273,0.0,1.0
1993-12-06,3.62,3.75,3.62,3.75,600,3.51846035389992,3.64481390252063,3.51846035389992,3.64481390252063,617.315467997961,0.0,1.0
1993-12-07,3.62,3.62,3.62,3.62,9200,3.51846035389992,3.51846035389992,3.51846035389992,3.51846035389992,9465.5038426354,0.0,1.0
1993-12-08,3.75,3.75,3.5,3.62,21100,3.64481390252063,3.64481390252063,3.40182630901926,3.51846035389992,21708.9272912617,0.0,1.0
1993-12-09,3.62,3.75,3.62,3.62,20300,3.51846035389992,3.64481390252063,3.51846035389992,3.51846035389992,20885.8400005977,0.0,1.0
1993-12-10,3.62,3.62,3.62,3.62,6400,3.51846035389992,3.51846035389992,3.51846035389992,3.51846035389992,6584.69832531158,0.0,1.0
1993-12-13,3.75,3.75,3.62,3.62,16500,3.64481390252063,3.64481390252063,3.51846035389992,3.51846035389992,16976.175369944,0.0,1.0
1993-12-14,3.62,3.75,3.62,3.62,32100,3.51846035389992,3.64481390252063,3.51846035389992,3.51846035389992,33026.3775378909,0.0,1.0
1993-12-15,3.5,3.69,3.5,3.62,112300,3.40182630901926,3.5864968800803,3.40182630901926,3.51846035389992,115540.878426952,0.0,1.0
1993-12-16,3.56,3.62,3.38,3.38,40000,3.46014333145959,3.51846035389992,3.2851922641386,3.2851922641386,41154.3645331974,0.0,1.0
1993-12-17,3.38,3.38,3.38,3.38,2400,3.2851922641386,3.2851922641386,3.2851922641386,3.2851922641386,2469.26187199184,0.0,1.0
1993-12-20,3.38,3.75,3.38,3.75,21100,3.2851922641386,3.64481390252063,3.2851922641386,3.64481390252063,21708.9272912616,0.0,1.0
1993-12-21,3.25,3.62,3.25,3.38,28000,3.15883871551788,3.51846035389992,3.15883871551788,3.2851922641386,28808.0551732382,0.0,1.0
1993-12-22,3.38,3.5,3.25,3.25,14900,3.2851922641386,3.40182630901926,3.15883871551788,3.15883871551788,15330.000788616,0.0,1.0
1993-12-23,3.25,3.5,3.25,3.38,16200,3.15883871551788,3.40182630901926,3.15883871551788,3.2851922641386,16667.517635945,0.0,1.0
1993-12-27,3.62,3.62,3.25,3.25,6400,3.51846035389992,3.51846035389992,3.15883871551788,3.15883871551788,6584.69832531158,0.0,1.0
1993-12-28,3.25,3.62,3.25,3.62,34400,3.15883871551788,3.51846035389992,3.15883871551788,3.51846035389992,35392.7534985498,0.0,1.0
1993-12-29,3.0,3.25,3.0,3.13,46900,2.9158511220165,3.15883871551788,2.9158511220165,3.04220467063722,48253.4924151741,0.0,1.0
1993-12-30,3.13,3.38,3.0,3.0,52700,3.04220467063722,3.2851922641386,2.9158511220165,2.9158511220165,54220.8752724876,0.0,1.0
1993-12-31,3.31,3.5,3.13,3.38,88700,3.21715573795821,3.40182630901926,3.04220467063722,3.2851922641386,91259.8033523653,0.0,1.0
1994-01-03,3.38,3.38,3.13,3.38,13400,3.2851922641386,3.2851922641386,3.04220467063722,3.2851922641386,13786.7121186211,0.0,1.0
1994-01-04,3.38,3.38,3.13,3.13,11000,3.2851922641386,3.2851922641386,3.04220467063722,3.04220467063722,11317.4502466293,0.0,1.0
1994-01-05,3.13,3.38,3.13,3.38,24500,3.04220467063722,3.2851922641386,3.04220467063722,3.2851922641386,25207.0482765834,0.0,1.0
1994-01-06,3.19,3.25,3.13,3.25,47700,3.10052169307755,3.15883871551788,3.04220467063722,3.15883871551788,49076.5797058379,0.0,1.0
1994-01-07,3.19,3.25,3.13,3.13,4500,3.10052169307755,3.15883871551788,3.04220467063722,3.04220467063722,4629.86600998471,0.0,1.0
1994-01-10,3.13,3.25,3.13,3.13,25800,3.04220467063722,3.15883871551788,3.04220467063722,3.04220467063722,26544.5651239123,0.0,1.0
1994-01-11,3.31,3.44,3.19,3.19,114700,3.21715573795821,3.34350928657893,3.10052169307755,3.10052169307755,118010.140298944,0.0,1.0
1994-01-12,3.31,3.31,3.19,3.31,44600,3.21715573795821,3.21715573795821,3.10052169307755,3.21715573795821,45887.1164545151,0.0,1.0
1994-01-13,3.19,3.31,3.19,3.31,15100,3.10052169307755,3.21715573795821,3.10052169307755,3.21715573795821,15535.772611282,0.0,1.0
1994-01-14,3.25,3.5,3.19,3.19,31700,3.15883871551788,3.40182630901926,3.10052169307755,3.10052169307755,32614.833892559,0.0,1.0
1994-01-17,3.5,3.5,3.25,3.25,19700,3.40182630901926,3.40182630901926,3.15883871551788,3.15883871551788,20268.5245325997,0.0,1.0
1994-01-18,3.5,3.62,3.38,3.5,154700,3.40182630901926,3.51846035389992,3.2851922641386,3.40182630901926,159164.504832141,0.0,1.0
1994-01-19,3.5,3.5,3.38,3.44,16300,3.40182630901926,3.40182630901926,3.2851922641386,3.34350928657893,16770.4035472779,0.0,1.0
1994-01-20,3.44,3.5,3.38,3.38,6200,3.34350928657893,3.40182630901926,3.2851922641386,3.2851922641386,6378.92650264559,0.0,1.0
1994-01-21,3.38,3.5,3.38,3.5,9000,3.2851922641386,3.40182630901926,3.2851922641386,3.40182630901926,9259.73201996941,0.0,1.0
1994-01-24,3.5,3.62,3.38,3.38,10300,3.40182630901926,3.51846035389992,3.2851922641386,3.2851922641386,10597.2488672983,0.0,1.0
1994-01-25,3.62,3.62,3.38,3.38,9800,3.51846035389992,3.51846035389992,3.2851922641386,3.2851922641386,10082.8193106334,0.0,1.0
1994-01-26,3.62,3.62,3.38,3.62,112900,3.51846035389992,3.51846035389992,3.2851922641386,3.51846035389992,116158.19389495,0.0,1.0
1994-01-27,3.38,3.62,3.38,3.5,4100,3.2851922641386,3.51846035389992,3.2851922641386,3.40182630901926,4218.32236465273,0.0,1.0
1994-01-28,3.38,3.62,3.38,3.38,5100,3.2851922641386,3.51846035389992,3.2851922641386,3.2851922641386,5247.18147798267,0.0,1.0
1994-01-31,3.38,3.62,3.38,3.38,17100,3.2851922641386,3.51846035389992,3.2851922641386,3.2851922641386,17593.4908379419,0.0,1.0
1994-02-01,3.44,3.62,3.38,3.38,25000,3.34350928657893,3.51846035389992,3.2851922641386,3.2851922641386,25721.4778332484,0.0,1.0
1994-02-02,3.38,3.62,3.38,3.38,16800,3.2851922641386,3.51846035389992,3.2851922641386,3.2851922641386,17284.8331039429,0.0,1.0
1994-02-03,3.38,3.38,3.38,3.38,2900,3.2851922641386,3.2851922641386,3.2851922641386,3.2851922641386,2983.69142865681,0.0,1.0
1994-02-04,3.62,3.62,3.38,3.62,14600,3.51846035389992,3.51846035389992,3.2851922641386,3.51846035389992,15021.343054617,0.0,1.0
1994-02-07,3.31,3.5,3.13,3.5,21200,3.21715573795821,3.40182630901926,3.04220467063722,3.40182630901926,21811.8132025946,0.0,1.0
1994-02-08,3.25,3.25,3.25,3.25,2600,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,2675.03369465783,0.0,1.0
1994-02-09,3.38,3.38,3.25,3.31,12400,3.2851922641386,3.2851922641386,3.15883871551788,3.21715573795821,12757.8530052912,0.0,1.0
1994-02-10,3.31,3.62,3.25,3.25,39200,3.21715573795821,3.51846035389992,3.15883871551788,3.15883871551788,40331.2772425335,0.0,1.0
1994-02-11,3.62,3.62,3.38,3.62,6300,3.51846035389992,3.51846035389992,3.2851922641386,3.51846035389992,6481.81241397859,0.0,1.0
1994-02-14,3.88,3.88,3.38,3.62,28600,3.77116745114135,3.77116745114135,3.2851922641386,3.51846035389992,29425.3706412361,0.0,1.0
1994-02-15,3.5,3.88,3.5,3.88,14500,3.40182630901926,3.77116745114135,3.40182630901926,3.77116745114135,14918.4571432841,0.0,1.0
1994-02-16,3.62,3.62,3.5,3.5,5500,3.51846035389992,3.51846035389992,3.40182630901926,3.40182630901926,5658.72512331464,0.0,1.0
1994-02-17,3.88,3.88,3.5,3.5,29500,3.77116745114135,3.77116745114135,3.40182630901926,3.40182630901926,30351.3438432331,0.0,1.0
1994-02-18,3.62,3.88,3.62,3.88,7900,3.51846035389992,3.77116745114135,3.51846035389992,3.77116745114135,8127.98699530648,0.0,1.0
1994-02-22,3.62,4.0,3.62,3.88,6500,3.51846035389992,3.88780149602201,3.51846035389992,3.77116745114135,6687.58423664458,0.0,1.0
1994-02-23,3.88,4.0,3.62,4.0,3900,3.77116745114135,3.88780149602201,3.51846035389992,3.88780149602201,4012.55054198675,0.0,1.0
1994-02-24,3.62,3.62,3.62,3.62,1200,3.51846035389992,3.51846035389992,3.51846035389992,3.51846035389992,1234.63093599592,0.0,1.0
1994-02-25,4.0,4.0,3.88,3.88,900,3.88780149602201,3.88780149602201,3.77116745114135,3.77116745114135,925.973201996941,0.0,1.0
1994-02-28,3.62,3.62,3.62,3.62,5800,3.51846035389992,3.51846035389992,3.51846035389992,3.51846035389992,5967.38285731362,0.0,1.0
1994-03-01,4.0,4.0,3.62,3.62,20800,3.88780149602201,3.88780149602201,3.51846035389992,3.51846035389992,21400.2695572626,0.0,1.0
1994-03-02,3.56,3.75,3.5,3.62,39900,3.46014333145959,3.64481390252063,3.40182630901926,3.51846035389992,41051.4786218644,0.0,1.0
1994-03-03,3.88,3.88,3.88,3.88,5000,3.77116745114135,3.77116745114135,3.77116745114135,3.77116745114135,5144.29556664967,0.0,1.0
1994-03-04,3.56,3.62,3.56,3.56,15600,3.46014333145959,3.51846035389992,3.46014333145959,3.46014333145959,16050.202167947,0.0,1.0
1994-03-07,3.75,3.75,3.56,3.56,8300,3.64481390252063,3.64481390252063,3.46014333145959,3.46014333145959,8539.53064063847,0.0,1.0
1994-03-08,3.56,3.88,3.56,3.56,14000,3.46014333145959,3.77116745114135,3.46014333145959,3.46014333145959,14404.0275866191,0.0,1.0
1994-03-09,3.75,3.88,3.56,3.69,76500,3.64481390252063,3.77116745114135,3.46014333145959,3.5864968800803,78707.7221697401,0.0,1.0
1994-03-10,3.62,3.75,3.56,3.56,20200,3.51846035389992,3.64481390252063,3.46014333145959,3.46014333145959,20782.9540892647,0.0,1.0
1994-03-11,3.75,3.75,3.56,3.56,1900,3.64481390252063,3.64481390252063,3.46014333145959,3.46014333145959,1954.83231532688,0.0,1.0
1994-03-14,3.5,3.75,3.5,3.56,37000,3.40182630901926,3.64481390252063,3.40182630901926,3.46014333145959,38067.7871932076,0.0,1.0
1994-03-15,3.62,3.62,3.5,3.5,9900,3.51846035389992,3.51846035389992,3.40182630901926,3.40182630901926,10185.7052219664,0.0,1.0
1994-03-16,3.25,3.62,3.25,3.62,18900,3.15883871551788,3.51846035389992,3.15883871551788,3.51846035389992,19445.4372419358,0.0,1.0
1994-03-17,3.25,3.25,3.25,3.25,4000,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,4115.43645331974,0.0,1.0
1994-03-18,3.25,3.25,3.25,3.25,600,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,617.315467997962,0.0,1.0
1994-03-21,3.25,3.25,3.25,3.25,2300,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,2366.37596065885,0.0,1.0
1994-03-22,3.19,3.38,3.13,3.25,98500,3.10052169307755,3.2851922641386,3.04220467063722,3.15883871551788,101342.622662999,0.0,1.0
1994-03-23,3.0,3.25,3.0,3.13,63900,2.9158511220165,3.15883871551788,2.9158511220165,3.04220467063722,65744.097341783,0.0,1.0
1994-03-24,3.0,3.25,2.87,3.25,108400,2.9158511220165,3.15883871551788,2.78949757339579,3.15883871551788,111528.327884965,0.0,1.0
1994-03-25,3.13,3.13,2.87,3.13,66600,3.04220467063722,3.04220467063722,2.78949757339579,3.04220467063722,68522.0169477737,0.0,1.0
1994-03-28,3.0,3.25,3.0,3.0,115800,2.9158511220165,3.15883871551788,2.9158511220165,2.9158511220165,119141.885323607,0.0,1.0
1994-03-29,3.0,3.25,3.0,3.13,15400,2.9158511220165,3.15883871551788,2.9158511220165,3.04220467063722,15844.430345281,0.0,1.0
1994-03-30,3.13,3.13,3.0,3.0,27400,3.04220467063722,3.04220467063722,2.9158511220165,2.9158511220165,28190.7397052402,0.0,1.0
1994-03-31,3.06,3.13,2.87,3.0,36300,2.97416814445684,3.04220467063722,2.78949757339579,2.9158511220165,37347.5858138766,0.0,1.0
1994-04-04,2.87,3.0,2.87,3.0,23800,2.78949757339579,2.9158511220165,2.78949757339579,2.9158511220165,24486.8468972525,0.0,1.0
1994-04-05,3.0,3.13,2.87,3.0,15500,2.9158511220165,3.04220467063722,2.78949757339579,2.9158511220165,15947.316256614,0.0,1.0
1994-04-06,3.0,3.13,2.87,2.87,3500,2.9158511220165,3.04220467063722,2.78949757339579,2.78949757339579,3601.00689665478,0.0,1.0
1994-04-07,3.25,3.25,3.0,3.0,13800,3.15883871551788,3.15883871551788,2.9158511220165,2.9158511220165,14198.2557639531,0.0,1.0
1994-04-08,3.13,3.38,3.13,3.25,8500,3.04220467063722,3.2851922641386,3.04220467063722,3.15883871551788,8745.30246330446,0.0,1.0
1994-04-11,3.38,3.5,3.25,3.25,15100,3.2851922641386,3.40182630901926,3.15883871551788,3.15883871551788,15535.772611282,0.0,1.0
1994-04-12,3.25,3.25,3.25,3.25,1600,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,1646.1745813279,0.0,1.0
1994-04-13,3.5,3.5,3.25,3.25,3600,3.40182630901926,3.40182630901926,3.15883871551788,3.15883871551788,3703.89280798776,0.0,1.0
1994-04-14,3.25,3.25,3.25,3.25,7800,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,8025.1010839735,0.0,1.0
1994-04-15,3.38,3.5,3.25,3.5,14500,3.2851922641386,3.40182630901926,3.15883871551788,3.40182630901926,14918.4571432841,0.0,1.0
1994-04-18,3.25,3.5,3.25,3.5,5900,3.15883871551788,3.40182630901926,3.15883871551788,3.40182630901926,6070.26876864662,0.0,1.0
1994-04-19,3.25,3.38,3.25,3.25,14000,3.15883871551788,3.2851922641386,3.15883871551788,3.15883871551788,14404.0275866191,0.0,1.0
1994-04-20,3.25,3.38,3.25,3.38,6200,3.15883871551788,3.2851922641386,3.15883871551788,3.2851922641386,6378.9265026456,0.0,1.0
1994-04-21,3.25,3.25,3.13,3.25,95800,3.15883871551788,3.15883871551788,3.04220467063722,3.15883871551788,98564.7030570079,0.0,1.0
1994-04-22,3.25,3.38,3.0,3.25,114600,3.15883871551788,3.2851922641386,2.9158511220165,3.15883871551788,117907.254387611,0.0,1.0
1994-04-25,3.25,3.38,3.25,3.25,10600,3.15883871551788,3.2851922641386,3.15883871551788,3.15883871551788,10905.9066012973,0.0,1.0
1994-04-26,3.38,3.38,3.13,3.13,6900,3.2851922641386,3.2851922641386,3.04220467063722,3.04220467063722,7099.12788197655,0.0,1.0
1994-04-28,3.13,3.25,3.13,3.19,7200,3.04220467063722,3.15883871551788,3.04220467063722,3.10052169307755,7407.78561597554,0.0,1.0
1994-04-29,3.38,3.38,3.13,3.13,2500,3.2851922641386,3.2851922641386,3.04220467063722,3.04220467063722,2572.14778332484,0.0,1.0
1994-05-02,3.31,3.38,3.13,3.38,8200,3.21715573795821,3.2851922641386,3.04220467063722,3.2851922641386,8436.64472930548,0.0,1.0
1994-05-03,3.5,3.5,3.25,3.31,29500,3.40182630901926,3.40182630901926,3.15883871551788,3.21715573795821,30351.3438432331,0.0,1.0
1994-05-04,3.5,3.62,3.5,3.62,6200,3.40182630901926,3.51846035389992,3.40182630901926,3.51846035389992,6378.92650264559,0.0,1.0
1994-05-05,3.75,3.88,3.38,3.38,40400,3.64481390252063,3.77116745114135,3.2851922641386,3.2851922641386,41565.9081785294,0.0,1.0
1994-05-06,3.62,3.88,3.62,3.75,24100,3.51846035389992,3.77116745114135,3.51846035389992,3.64481390252063,24795.5046312514,0.0,1.0
1994-05-09,3.62,3.88,3.5,3.5,51800,3.51846035389992,3.77116745114135,3.40182630901926,3.40182630901926,53294.9020704906,0.0,1.0
1994-05-10,3.62,3.62,3.5,3.5,7000,3.51846035389992,3.51846035389992,3.40182630901926,3.40182630901926,7202.01379330954,0.0,1.0
1994-05-11,3.62,3.62,3.5,3.5,39900,3.51846035389992,3.51846035389992,3.40182630901926,3.40182630901926,41051.4786218644,0.0,1.0
1994-05-12,3.25,3.62,3.25,3.56,83300,3.15883871551788,3.51846035389992,3.15883871551788,3.46014333145959,85703.9641403837,0.0,1.0
1994-05-13,3.31,3.5,3.25,3.5,64800,3.21715573795821,3.40182630901926,3.15883871551788,3.40182630901926,66670.0705437799,0.0,1.0
1994-05-16,3.38,3.5,3.25,3.5,29500,3.2851922641386,3.40182630901926,3.15883871551788,3.40182630901926,30351.3438432331,0.0,1.0
1994-05-17,3.38,3.38,3.13,3.13,8100,3.2851922641386,3.2851922641386,3.04220467063722,3.04220467063722,8333.75881797247,0.0,1.0
1994-05-18,3.5,3.5,3.25,3.38,41900,3.40182630901926,3.40182630901926,3.15883871551788,3.2851922641386,43109.1968485243,0.0,1.0
1994-05-19,3.5,3.5,3.25,3.5,28700,3.40182630901926,3.40182630901926,3.15883871551788,3.40182630901926,29528.2565525691,0.0,1.0
1994-05-20,3.5,3.5,3.25,3.5,18400,3.40182630901926,3.40182630901926,3.15883871551788,3.40182630901926,18931.0076852708,0.0,1.0
1994-05-23,3.25,3.5,3.25,3.25,7000,3.15883871551788,3.40182630901926,3.15883871551788,3.15883871551788,7202.01379330955,0.0,1.0
1994-05-24,3.5,3.5,3.25,3.25,6600,3.40182630901926,3.40182630901926,3.15883871551788,3.15883871551788,6790.47014797757,0.0,1.0
1994-05-25,3.62,3.62,3.38,3.5,20700,3.51846035389992,3.51846035389992,3.2851922641386,3.40182630901926,21297.3836459297,0.0,1.0
1994-05-26,3.62,3.81,3.5,3.62,43200,3.51846035389992,3.70313092496096,3.40182630901926,3.51846035389992,44446.7136958532,0.0,1.0
1994-05-27,3.5,3.81,3.5,3.5,39100,3.40182630901926,3.70313092496096,3.40182630901926,3.40182630901926,40228.3913312004,0.0,1.0
1994-05-31,3.88,3.88,3.5,3.5,11300,3.77116745114135,3.77116745114135,3.40182630901926,3.40182630901926,11626.1079806283,0.0,1.0
1994-06-01,3.56,3.88,3.5,3.88,45700,3.46014333145959,3.77116745114135,3.40182630901926,3.77116745114135,47018.861479178,0.0,1.0
1994-06-02,3.5,3.75,3.5,3.5,4900,3.40182630901926,3.64481390252063,3.40182630901926,3.40182630901926,5041.40965531668,0.0,1.0
1994-06-03,3.75,3.75,3.5,3.75,23600,3.64481390252063,3.64481390252063,3.40182630901926,3.64481390252063,24281.0750745865,0.0,1.0
1994-06-06,3.62,3.75,3.5,3.5,38100,3.51846035389992,3.64481390252063,3.40182630901926,3.40182630901926,39199.5322178705,0.0,1.0
1994-06-07,3.62,3.75,3.62,3.75,38400,3.51846035389992,3.64481390252063,3.51846035389992,3.64481390252063,39508.1899518695,0.0,1.0
1994-06-08,3.62,3.75,3.5,3.5,19100,3.51846035389992,3.64481390252063,3.40182630901926,3.40182630901926,19651.2090646018,0.0,1.0
1994-06-09,3.56,3.75,3.5,3.75,8200,3.46014333145959,3.64481390252063,3.40182630901926,3.64481390252063,8436.64472930546,0.0,1.0
1994-06-10,3.62,3.75,3.5,3.75,20100,3.51846035389992,3.64481390252063,3.40182630901926,3.64481390252063,20680.0681779317,0.0,1.0
1994-06-13,3.5,3.75,3.5,3.75,5400,3.40182630901926,3.64481390252063,3.40182630901926,3.64481390252063,5555.83921198165,0.0,1.0
1994-06-14,3.56,3.62,3.5,3.5,33500,3.46014333145959,3.51846035389992,3.40182630901926,3.40182630901926,34466.7802965528,0.0,1.0
1994-06-15,3.62,3.62,3.5,3.62,11400,3.51846035389992,3.51846035389992,3.40182630901926,3.51846035389992,11728.9938919613,0.0,1.0
1994-06-16,3.56,3.75,3.5,3.62,18400,3.46014333145959,3.64481390252063,3.40182630901926,3.51846035389992,18931.0076852708,0.0,1.0
1994-06-17,3.56,3.75,3.5,3.5,49800,3.46014333145959,3.64481390252063,3.40182630901926,3.40182630901926,51237.1838438308,0.0,1.0
1994-06-20,3.5,3.75,3.5,3.62,6700,3.40182630901926,3.64481390252063,3.40182630901926,3.51846035389992,6893.35605931056,0.0,1.0
1994-06-21,3.62,3.75,3.5,3.5,25600,3.51846035389992,3.64481390252063,3.40182630901926,3.40182630901926,26338.7933012463,0.0,1.0
1994-06-22,3.5,3.75,3.5,3.75,2400,3.40182630901926,3.64481390252063,3.40182630901926,3.64481390252063,2469.26187199184,0.0,1.0
1994-06-23,3.5,3.5,3.5,3.5,5300,3.40182630901926,3.40182630901926,3.40182630901926,3.40182630901926,5452.95330064865,0.0,1.0
1994-06-24,3.75,3.75,3.5,3.5,13900,3.64481390252063,3.64481390252063,3.40182630901926,3.40182630901926,14301.1416752861,0.0,1.0
1994-06-27,3.38,3.38,3.38,3.38,300,3.2851922641386,3.2851922641386,3.2851922641386,3.2851922641386,308.65773399898,0.0,1.0
1994-06-28,3.38,3.62,3.38,3.38,8400,3.2851922641386,3.51846035389992,3.2851922641386,3.2851922641386,8642.41655197145,0.0,1.0
1994-06-29,3.56,3.56,3.38,3.5,10700,3.46014333145959,3.46014333145959,3.2851922641386,3.40182630901926,11008.7925126303,0.0,1.0
1994-06-30,3.62,3.62,3.38,3.62,3300,3.51846035389992,3.51846035389992,3.2851922641386,3.51846035389992,3395.23507398878,0.0,1.0
1994-07-01,3.62,3.62,3.38,3.38,3500,3.51846035389992,3.51846035389992,3.2851922641386,3.2851922641386,3601.00689665477,0.0,1.0
1994-07-05,3.62,3.62,3.25,3.25,2100,3.51846035389992,3.51846035389992,3.15883871551788,3.15883871551788,2160.60413799286,0.0,1.0
1994-07-06,3.5,3.62,3.25,3.62,11300,3.40182630901926,3.51846035389992,3.15883871551788,3.51846035389992,11626.1079806283,0.0,1.0
1994-07-07,3.38,3.62,3.25,3.25,21400,3.2851922641386,3.51846035389992,3.15883871551788,3.15883871551788,22017.5850252606,0.0,1.0
1994-07-08,3.62,3.62,3.62,3.62,1200,3.51846035389992,3.51846035389992,3.51846035389992,3.51846035389992,1234.63093599592,0.0,1.0
1994-07-11,3.5,3.62,3.31,3.62,13100,3.40182630901926,3.51846035389992,3.21715573795821,3.51846035389992,13478.0543846221,0.0,1.0
1994-07-12,3.5,3.62,3.5,3.62,9500,3.40182630901926,3.51846035389992,3.40182630901926,3.51846035389992,9774.16157663438,0.0,1.0
1994-07-13,3.75,3.75,3.5,3.62,130400,3.64481390252063,3.64481390252063,3.40182630901926,3.51846035389992,134163.228378224,0.0,1.0
1994-07-14,3.5,3.75,3.5,3.75,28000,3.40182630901926,3.64481390252063,3.40182630901926,3.64481390252063,28808.0551732382,0.0,1.0
1994-07-15,3.62,3.75,3.5,3.5,17800,3.51846035389992,3.64481390252063,3.40182630901926,3.40182630901926,18313.6922172728,0.0,1.0
1994-07-18,3.75,3.75,3.5,3.5,7000,3.64481390252063,3.64481390252063,3.40182630901926,3.40182630901926,7202.01379330955,0.0,1.0
1994-07-19,3.62,3.75,3.5,3.62,31700,3.51846035389992,3.64481390252063,3.40182630901926,3.51846035389992,32614.8338925589,0.0,1.0
1994-07-20,3.56,3.69,3.5,3.5,23600,3.46014333145959,3.5864968800803,3.40182630901926,3.40182630901926,24281.0750745865,0.0,1.0
1994-07-21,3.5,3.62,3.5,3.5,21300,3.40182630901926,3.51846035389992,3.40182630901926,3.40182630901926,21914.6991139276,0.0,1.0
1994-07-22,3.5,3.75,3.5,3.5,34300,3.40182630901926,3.64481390252063,3.40182630901926,3.40182630901926,35289.8675872168,0.0,1.0
1994-07-25,3.5,3.69,3.5,3.5,5300,3.40182630901926,3.5864968800803,3.40182630901926,3.40182630901926,5452.95330064865,0.0,1.0
1994-07-26,3.38,3.56,3.38,3.5,18700,3.2851922641386,3.46014333145959,3.2851922641386,3.40182630901926,19239.6654192698,0.0,1.0
1994-07-27,3.38,3.5,3.38,3.38,69600,3.2851922641386,3.40182630901926,3.2851922641386,3.2851922641386,71608.5942877634,0.0,1.0
1994-07-28,3.25,3.5,3.25,3.25,13900,3.15883871551788,3.40182630901926,3.15883871551788,3.15883871551788,14301.1416752861,0.0,1.0
1994-07-29,3.5,3.5,3.25,3.25,18300,3.40182630901926,3.40182630901926,3.15883871551788,3.15883871551788,18828.1217739378,0.0,1.0
1994-08-01,3.25,3.38,3.13,3.25,27800,3.15883871551788,3.2851922641386,3.04220467063722,3.15883871551788,28602.2833505722,0.0,1.0
1994-08-02,3.19,3.31,3.13,3.13,27600,3.10052169307755,3.21715573795821,3.04220467063722,3.04220467063722,28396.5115279062,0.0,1.0
1994-08-03,3.13,3.38,3.13,3.38,4700,3.04220467063722,3.2851922641386,3.04220467063722,3.2851922641386,4835.6378326507,0.0,1.0
1994-08-04,3.13,3.38,3.13,3.13,28500,3.04220467063722,3.2851922641386,3.04220467063722,3.04220467063722,29322.4847299032,0.0,1.0
1994-08-05,3.13,3.13,3.0,3.13,28600,3.04220467063722,3.04220467063722,2.9158511220165,3.04220467063722,29425.3706412362,0.0,1.0
1994-08-08,3.19,3.25,3.0,3.0,9700,3.10052169307755,3.15883871551788,2.9158511220165,2.9158511220165,9979.93339930038,0.0,1.0
1994-08-09,3.06,3.25,3.06,3.25,20200,2.97416814445684,3.15883871551788,2.97416814445684,3.15883871551788,20782.9540892647,0.0,1.0
1994-08-10,3.06,3.13,3.0,3.06,21300,2.97416814445684,3.04220467063722,2.9158511220165,2.97416814445684,21914.6991139276,0.0,1.0
1994-08-11,3.0,3.0,3.0,3.0,3800,2.9158511220165,2.9158511220165,2.9158511220165,2.9158511220165,3909.66463065376,0.0,1.0
1994-08-12,3.13,3.13,3.0,3.0,5000,3.04220467063722,3.04220467063722,2.9158511220165,2.9158511220165,5144.29556664968,0.0,1.0
1994-08-15,3.13,3.13,3.0,3.0,19500,3.04220467063722,3.04220467063722,2.9158511220165,2.9158511220165,20062.7527099337,0.0,1.0
1994-08-16,3.13,3.25,3.0,3.0,8700,3.04220467063722,3.15883871551788,2.9158511220165,2.9158511220165,8951.07428597044,0.0,1.0
1994-08-17,3.13,3.13,3.0,3.13,1700,3.04220467063722,3.04220467063722,2.9158511220165,3.04220467063722,1749.06049266089,0.0,1.0
1994-08-18,3.0,3.0,3.0,3.0,400,2.9158511220165,2.9158511220165,2.9158511220165,2.9158511220165,411.543645331975,0.0,1.0
1994-08-19,3.0,3.25,3.0,3.0,8600,2.9158511220165,3.15883871551788,2.9158511220165,2.9158511220165,8848.18837463746,0.0,1.0
1994-08-22,3.0,3.13,3.0,3.13,6800,2.9158511220165,3.04220467063722,2.9158511220165,3.04220467063722,6996.24197064358,0.0,1.0
1994-08-23,3.0,3.13,3.0,3.0,7700,2.9158511220165,3.04220467063722,2.9158511220165,2.9158511220165,7922.21517264052,0.0,1.0
1994-08-24,3.0,3.13,3.0,3.13,2500,2.9158511220165,3.04220467063722,2.9158511220165,3.04220467063722,2572.14778332484,0.0,1.0
1994-08-25,3.0,3.13,3.0,3.0,9200,2.9158511220165,3.04220467063722,2.9158511220165,2.9158511220165,9465.50384263543,0.0,1.0
1994-08-26,3.13,3.25,3.0,3.25,12700,3.04220467063722,3.15883871551788,2.9158511220165,3.15883871551788,13066.5107392902,0.0,1.0
1994-08-29,3.0,3.13,3.0,3.0,7200,2.9158511220165,3.04220467063722,2.9158511220165,2.9158511220165,7407.78561597555,0.0,1.0
1994-08-30,3.13,3.25,3.13,3.25,4500,3.04220467063722,3.15883871551788,3.04220467063722,3.15883871551788,4629.86600998471,0.0,1.0
1994-08-31,3.13,3.25,3.13,3.13,7100,3.04220467063722,3.15883871551788,3.04220467063722,3.04220467063722,7304.89970464254,0.0,1.0
1994-09-01,3.0,3.25,3.0,3.13,29200,2.9158511220165,3.15883871551788,2.9158511220165,3.04220467063722,30042.6861092342,0.0,1.0
1994-09-02,3.0,3.25,3.0,3.0,8900,2.9158511220165,3.15883871551788,2.9158511220165,2.9158511220165,9156.84610863644,0.0,1.0
1994-09-06,3.0,3.25,3.0,3.25,900,2.9158511220165,3.15883871551788,2.9158511220165,3.15883871551788,925.973201996944,0.0,1.0
1994-09-07,3.19,3.25,3.0,3.0,12900,3.10052169307755,3.15883871551788,2.9158511220165,2.9158511220165,13272.2825619562,0.0,1.0
1994-09-08,3.13,3.19,3.0,3.0,16900,3.04220467063722,3.10052169307755,2.9158511220165,2.9158511220165,17387.7190152759,0.0,1.0
1994-09-09,2.87,2.87,2.87,2.87,6500,2.78949757339579,2.78949757339579,2.78949757339579,2.78949757339579,6687.58423664458,0.0,1.0
1994-09-12,3.03,3.13,2.87,2.87,17900,2.94500963323667,3.04220467063722,2.78949757339579,2.78949757339579,18416.5781286059,0.0,1.0
1994-09-13,3.0,3.13,2.87,3.13,21100,2.9158511220165,3.04220467063722,2.78949757339579,3.04220467063722,21708.9272912617,0.0,1.0
1994-09-14,3.13,3.25,3.0,3.0,15000,3.04220467063722,3.15883871551788,2.9158511220165,2.9158511220165,15432.886699949,0.0,1.0
1994-09-15,3.13,3.25,3.13,3.13,3300,3.04220467063722,3.15883871551788,3.04220467063722,3.04220467063722,3395.23507398879,0.0,1.0
1994-09-16,3.13,3.13,3.13,3.13,8900,3.04220467063722,3.04220467063722,3.04220467063722,3.04220467063722,9156.84610863643,0.0,1.0
1994-09-19,3.0,3.13,3.0,3.13,1400,2.9158511220165,3.04220467063722,2.9158511220165,3.04220467063722,1440.40275866191,0.0,1.0
1994-09-20,3.0,3.0,3.0,3.0,2800,2.9158511220165,2.9158511220165,2.9158511220165,2.9158511220165,2880.80551732383,0.0,1.0
1994-09-21,3.0,3.13,3.0,3.13,13100,2.9158511220165,3.04220467063722,2.9158511220165,3.04220467063722,13478.0543846222,0.0,1.0
1994-09-22,2.87,2.87,2.87,2.87,100,2.78949757339579,2.78949757339579,2.78949757339579,2.78949757339579,102.885911332994,0.0,1.0
1994-09-23,3.0,3.25,2.87,2.87,15800,2.9158511220165,3.15883871551788,2.78949757339579,2.78949757339579,16255.973990613,0.0,1.0
1994-09-26,3.0,3.0,3.0,3.0,2300,2.9158511220165,2.9158511220165,2.9158511220165,2.9158511220165,2366.37596065886,0.0,1.0
1994-09-27,3.0,3.13,3.0,3.0,33500,2.9158511220165,3.04220467063722,2.9158511220165,2.9158511220165,34466.7802965529,0.0,1.0
1994-09-28,3.25,3.25,3.0,3.13,9500,3.15883871551788,3.15883871551788,2.9158511220165,3.04220467063722,9774.16157663439,0.0,1.0
1994-09-29,3.25,3.25,3.0,3.0,14000,3.15883871551788,3.15883871551788,2.9158511220165,2.9158511220165,14404.0275866191,0.0,1.0
1994-09-30,3.0,3.25,3.0,3.0,26200,2.9158511220165,3.15883871551788,2.9158511220165,2.9158511220165,26956.1087692444,0.0,1.0
1994-10-03,3.0,3.13,3.0,3.0,3100,2.9158511220165,3.04220467063722,2.9158511220165,2.9158511220165,3189.46325132281,0.0,1.0
1994-10-04,3.0,3.0,3.0,3.0,400,2.9158511220165,2.9158511220165,2.9158511220165,2.9158511220165,411.543645331975,0.0,1.0
1994-10-05,3.0,3.25,3.0,3.0,9400,2.9158511220165,3.15883871551788,2.9158511220165,2.9158511220165,9671.27566530141,0.0,1.0
1994-10-06,3.13,3.25,3.0,3.25,17600,3.04220467063722,3.15883871551788,2.9158511220165,3.15883871551788,18107.9203946069,0.0,1.0
1994-10-07,3.06,3.25,3.0,3.0,32200,2.97416814445684,3.15883871551788,2.9158511220165,2.9158511220165,33129.2634492239,0.0,1.0
1994-10-10,3.25,3.25,3.06,3.25,23900,3.15883871551788,3.15883871551788,2.97416814445684,3.15883871551788,24589.7328085855,0.0,1.0
1994-10-11,2.87,3.25,2.87,2.87,1600,2.78949757339579,3.15883871551788,2.78949757339579,2.78949757339579,1646.1745813279,0.0,1.0
1994-10-12,3.25,3.5,2.87,2.87,39400,3.15883871551788,3.40182630901926,2.78949757339579,2.78949757339579,40537.0490651995,0.0,1.0
1994-10-13,3.25,3.38,3.25,3.25,5700,3.15883871551788,3.2851922641386,3.15883871551788,3.15883871551788,5864.49694598064,0.0,1.0
1994-10-14,3.13,3.13,3.13,3.13,2100,3.04220467063722,3.04220467063722,3.04220467063722,3.04220467063722,2160.60413799287,0.0,1.0
1994-10-17,3.0,3.25,3.0,3.25,38500,2.9158511220165,3.15883871551788,2.9158511220165,3.15883871551788,39611.0758632026,0.0,1.0
1994-10-18,2.87,3.25,2.87,3.0,39200,2.78949757339579,3.15883871551788,2.78949757339579,2.9158511220165,40331.2772425335,0.0,1.0
1994-10-19,3.13,3.25,3.0,3.06,35000,3.04220467063722,3.15883871551788,2.9158511220165,2.97416814445684,36010.0689665478,0.0,1.0
1994-10-20,3.75,3.75,3.25,3.25,63300,3.64481390252063,3.64481390252063,3.15883871551788,3.15883871551788,65126.781873785,0.0,1.0
1994-10-21,3.5,3.75,3.38,3.62,64700,3.40182630901926,3.64481390252063,3.2851922641386,3.51846035389992,66567.1846324468,0.0,1.0
1994-10-24,3.5,3.62,3.25,3.62,31200,3.40182630901926,3.51846035389992,3.15883871551788,3.51846035389992,32100.404335894,0.0,1.0
1994-10-25,3.56,3.62,3.25,3.25,70000,3.46014333145959,3.51846035389992,3.15883871551788,3.15883871551788,72020.1379330954,0.0,1.0
1994-10-26,3.62,3.62,3.38,3.38,39600,3.51846035389992,3.51846035389992,3.2851922641386,3.2851922641386,40742.8208878654,0.0,1.0
1994-10-27,3.56,3.62,3.5,3.62,12400,3.46014333145959,3.51846035389992,3.40182630901926,3.51846035389992,12757.8530052912,0.0,1.0
1994-10-28,3.75,3.75,3.5,3.5,88000,3.64481390252063,3.64481390252063,3.40182630901926,3.40182630901926,90539.6019730344,0.0,1.0
1994-10-31,3.69,3.94,3.69,3.81,74700,3.5864968800803,3.82948447358168,3.5864968800803,3.70313092496096,76855.7757657462,0.0,1.0
1994-11-01,3.69,3.75,3.62,3.75,9200,3.5864968800803,3.64481390252063,3.51846035389992,3.64481390252063,9465.50384263541,0.0,1.0
1994-11-02,3.69,3.69,3.62,3.62,7900,3.5864968800803,3.5864968800803,3.51846035389992,3.51846035389992,8127.9869953065,0.0,1.0
1994-11-03,3.69,3.69,3.69,3.69,1800,3.5864968800803,3.5864968800803,3.5864968800803,3.5864968800803,1851.94640399388,0.0,1.0
1994-11-04,3.62,3.69,3.62,3.62,12500,3.51846035389992,3.5864968800803,3.51846035389992,3.51846035389992,12860.7389166242,0.0,1.0
1994-11-07,3.62,3.75,3.62,3.62,18300,3.51846035389992,3.64481390252063,3.51846035389992,3.51846035389992,18828.1217739378,0.0,1.0
1994-11-08,3.62,3.69,3.62,3.69,7200,3.51846035389992,3.5864968800803,3.51846035389992,3.5864968800803,7407.78561597553,0.0,1.0
1994-11-09,3.62,3.75,3.62,3.75,54200,3.51846035389992,3.64481390252063,3.51846035389992,3.64481390252063,55764.1639424825,0.0,1.0
1994-11-10,3.62,3.62,3.5,3.62,1300,3.51846035389992,3.51846035389992,3.40182630901926,3.51846035389992,1337.51684732892,0.0,1.0
1994-11-11,3.31,3.5,3.25,3.5,59000,3.21715573795821,3.40182630901926,3.15883871551788,3.40182630901926,60702.6876864662,0.0,1.0
1994-11-14,3.25,3.38,3.25,3.25,22400,3.15883871551788,3.2851922641386,3.15883871551788,3.15883871551788,23046.4441385906,0.0,1.0
1994-11-15,3.38,3.38,3.25,3.31,30200,3.2851922641386,3.2851922641386,3.15883871551788,3.21715573795821,31071.545222564,0.0,1.0
1994-11-16,3.25,3.38,3.25,3.25,2100,3.15883871551788,3.2851922641386,3.15883871551788,3.15883871551788,2160.60413799287,0.0,1.0
1994-11-17,3.25,3.5,3.25,3.5,2900,3.15883871551788,3.40182630901926,3.15883871551788,3.40182630901926,2983.69142865681,0.0,1.0
1994-11-18,3.31,3.38,3.25,3.38,5600,3.21715573795821,3.2851922641386,3.15883871551788,3.2851922641386,5761.61103464764,0.0,1.0
1994-11-21,3.13,3.5,3.0,3.25,29200,3.04220467063722,3.40182630901926,2.9158511220165,3.15883871551788,30042.6861092341,0.0,1.0
1994-11-22,3.13,3.13,3.0,3.06,18400,3.04220467063722,3.04220467063722,2.9158511220165,2.97416814445684,18931.0076852708,0.0,1.0
1994-11-23,3.13,3.25,3.0,3.0,11500,3.04220467063722,3.15883871551788,2.9158511220165,2.9158511220165,11831.8798032943,0.0,1.0
1994-11-25,3.13,3.25,3.13,3.25,10700,3.04220467063722,3.15883871551788,3.04220467063722,3.15883871551788,11008.7925126303,0.0,1.0
1994-11-28,3.13,3.38,3.13,3.13,4200,3.04220467063722,3.2851922641386,3.04220467063722,3.04220467063722,4321.20827598573,0.0,1.0
1994-11-29,3.5,3.5,3.13,3.13,5800,3.40182630901926,3.40182630901926,3.04220467063722,3.04220467063722,5967.38285731362,0.0,1.0
1994-11-30,3.25,3.5,3.25,3.5,3700,3.15883871551788,3.40182630901926,3.15883871551788,3.40182630901926,3806.77871932076,0.0,1.0
1994-12-01,3.38,3.5,3.25,3.25,24900,3.2851922641386,3.40182630901926,3.15883871551788,3.15883871551788,25618.5919219154,0.0,1.0
1994-12-02,3.38,3.62,3.38,3.38,10500,3.2851922641386,3.51846035389992,3.2851922641386,3.2851922641386,10803.0206899643,0.0,1.0
1994-12-05,3.38,3.38,3.38,3.38,300,3.2851922641386,3.2851922641386,3.2851922641386,3.2851922641386,308.65773399898,0.0,1.0
1994-12-06,3.13,3.38,3.13,3.38,17000,3.04220467063722,3.2851922641386,3.04220467063722,3.2851922641386,17490.6049266089,0.0,1.0
1994-12-07,3.19,3.25,3.0,3.13,13400,3.10052169307755,3.15883871551788,2.9158511220165,3.04220467063722,13786.7121186211,0.0,1.0
1994-12-08,3.0,3.38,3.0,3.06,10400,2.9158511220165,3.2851922641386,2.9158511220165,2.97416814445684,10700.1347786314,0.0,1.0
1994-12-09,3.13,3.25,3.0,3.25,11100,3.04220467063722,3.15883871551788,2.9158511220165,3.15883871551788,11420.3361579623,0.0,1.0
1994-12-12,3.13,3.25,3.0,3.0,12100,3.04220467063722,3.15883871551788,2.9158511220165,2.9158511220165,12449.1952712922,0.0,1.0
1994-12-13,3.0,3.0,3.0,3.0,600,2.9158511220165,2.9158511220165,2.9158511220165,2.9158511220165,617.315467997963,0.0,1.0
1994-12-14,3.25,3.25,3.0,3.0,500,3.15883871551788,3.15883871551788,2.9158511220165,2.9158511220165,514.429556664968,0.0,1.0
1994-12-15,3.25,3.25,3.13,3.25,20100,3.15883871551788,3.15883871551788,3.04220467063722,3.15883871551788,20680.0681779317,0.0,1.0
1994-12-16,3.13,3.38,3.13,3.13,24700,3.04220467063722,3.2851922641386,3.04220467063722,3.04220467063722,25412.8200992494,0.0,1.0
1994-12-19,3.13,3.25,3.13,3.13,15900,3.04220467063722,3.15883871551788,3.04220467063722,3.04220467063722,16358.859901946,0.0,1.0
1994-12-20,3.25,3.38,3.13,3.13,67300,3.15883871551788,3.2851922641386,3.04220467063722,3.04220467063722,69242.2183271047,0.0,1.0
1994-12-21,3.13,3.38,3.13,3.13,8900,3.04220467063722,3.2851922641386,3.04220467063722,3.04220467063722,9156.84610863643,0.0,1.0
1994-12-22,3.16,3.38,3.13,3.38,29400,3.07136318185739,3.2851922641386,3.04220467063722,3.2851922641386,30248.4579319001,0.0,1.0
1994-12-23,3.0,3.25,3.0,3.0,6000,2.9158511220165,3.15883871551788,2.9158511220165,2.9158511220165,6173.15467997963,0.0,1.0
1994-12-27,3.0,3.25,3.0,3.0,7800,2.9158511220165,3.15883871551788,2.9158511220165,2.9158511220165,8025.10108397351,0.0,1.0
1994-12-28,3.13,3.25,3.0,3.0,51000,3.04220467063722,3.15883871551788,2.9158511220165,2.9158511220165,52471.8147798267,0.0,1.0
1994-12-29,3.25,3.38,3.0,3.0,7500,3.15883871551788,3.2851922641386,2.9158511220165,2.9158511220165,7716.44334997452,0.0,1.0
1994-12-30,3.25,3.25,3.0,3.0,30500,3.15883871551788,3.15883871551788,2.9158511220165,2.9158511220165,31380.2029565631,0.0,1.0
1995-01-03,3.13,3.13,3.0,3.13,14000,3.04220467063722,3.04220467063722,2.9158511220165,3.04220467063722,14404.0275866191,0.0,1.0
1995-01-04,3.13,3.13,3.0,3.0,3000,3.04220467063722,3.04220467063722,2.9158511220165,2.9158511220165,3086.57733998981,0.0,1.0
1995-01-05,3.0,3.0,3.0,3.0,3500,2.9158511220165,2.9158511220165,2.9158511220165,2.9158511220165,3601.00689665478,0.0,1.0
1995-01-06,3.31,3.31,3.0,3.0,3300,3.21715573795821,3.21715573795821,2.9158511220165,2.9158511220165,3395.23507398879,0.0,1.0
1995-01-09,3.13,3.13,3.0,3.0,3800,3.04220467063722,3.04220467063722,2.9158511220165,2.9158511220165,3909.66463065376,0.0,1.0
1995-01-10,3.38,3.38,3.28,3.28,2500,3.2851922641386,3.2851922641386,3.18799722673805,3.18799722673805,2572.14778332484,0.0,1.0
1995-01-11,3.25,3.38,3.25,3.38,42900,3.15883871551788,3.2851922641386,3.15883871551788,3.2851922641386,44138.0559618543,0.0,1.0
1995-01-12,3.25,3.5,3.25,3.25,6700,3.15883871551788,3.40182630901926,3.15883871551788,3.15883871551788,6893.35605931057,0.0,1.0
1995-01-13,3.38,3.5,3.38,3.5,6100,3.2851922641386,3.40182630901926,3.2851922641386,3.40182630901926,6276.0405913126,0.0,1.0
1995-01-16,3.38,3.38,3.25,3.25,4000,3.2851922641386,3.2851922641386,3.15883871551788,3.15883871551788,4115.43645331974,0.0,1.0
1995-01-17,3.25,3.38,3.25,3.38,30600,3.15883871551788,3.2851922641386,3.15883871551788,3.2851922641386,31483.088867896,0.0,1.0
1995-01-18,3.25,3.25,3.25,3.25,400,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,411.543645331974,0.0,1.0
1995-01-19,3.25,3.25,3.25,3.25,2000,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,2057.71822665987,0.0,1.0
1995-01-20,3.25,3.5,3.25,3.5,8500,3.15883871551788,3.40182630901926,3.15883871551788,3.40182630901926,8745.30246330446,0.0,1.0
1995-01-23,3.38,3.5,3.25,3.25,44400,3.2851922641386,3.40182630901926,3.15883871551788,3.15883871551788,45681.3446318491,0.0,1.0
1995-01-24,4.0,4.37,3.5,3.5,182000,3.88780149602201,4.24742313440404,3.40182630901926,3.40182630901926,187252.358626048,0.0,1.0
1995-01-25,4.0,4.12,3.88,4.12,49700,3.88780149602201,4.00443554090267,3.77116745114135,4.00443554090267,51134.2979324978,0.0,1.0
1995-01-26,3.75,4.0,3.62,4.0,10000,3.64481390252063,3.88780149602201,3.51846035389992,3.88780149602201,10288.5911332994,0.0,1.0
1995-01-27,3.75,3.88,3.75,3.88,14500,3.64481390252063,3.77116745114135,3.64481390252063,3.77116745114135,14918.4571432841,0.0,1.0
1995-01-30,3.75,3.75,3.62,3.62,18600,3.64481390252063,3.64481390252063,3.51846035389992,3.51846035389992,19136.7795079368,0.0,1.0
1995-01-31,3.75,3.75,3.62,3.62,25400,3.64481390252063,3.64481390252063,3.51846035389992,3.51846035389992,26133.0214785804,0.0,1.0
1995-02-01,3.62,3.75,3.62,3.75,5900,3.51846035389992,3.64481390252063,3.51846035389992,3.64481390252063,6070.26876864662,0.0,1.0
1995-02-02,3.62,3.75,3.62,3.75,27800,3.51846035389992,3.64481390252063,3.51846035389992,3.64481390252063,28602.2833505722,0.0,1.0
1995-02-03,3.66,3.88,3.62,3.62,79800,3.55733836886014,3.77116745114135,3.51846035389992,3.51846035389992,82102.9572437288,0.0,1.0
1995-02-06,3.88,3.88,3.62,3.62,19400,3.77116745114135,3.77116745114135,3.51846035389992,3.51846035389992,19959.8667986007,0.0,1.0
1995-02-07,3.75,3.88,3.62,3.75,26300,3.64481390252063,3.77116745114135,3.51846035389992,3.64481390252063,27058.9946805773,0.0,1.0
1995-02-08,3.62,3.62,3.62,3.62,900,3.51846035389992,3.51846035389992,3.51846035389992,3.51846035389992,925.973201996941,0.0,1.0
1995-02-09,3.75,3.88,3.62,3.88,4600,3.64481390252063,3.77116745114135,3.51846035389992,3.77116745114135,4732.75192131771,0.0,1.0
1995-02-10,3.88,3.88,3.75,3.88,13800,3.77116745114135,3.77116745114135,3.64481390252063,3.77116745114135,14198.2557639531,0.0,1.0
1995-02-13,3.75,4.0,3.75,3.75,17100,3.64481390252063,3.88780149602201,3.64481390252063,3.64481390252063,17593.4908379419,0.0,1.0
1995-02-14,4.0,4.0,3.75,3.75,3000,3.88780149602201,3.88780149602201,3.64481390252063,3.64481390252063,3086.5773399898,0.0,1.0
1995-02-15,4.0,4.0,3.75,4.0,24400,3.88780149602201,3.88780149602201,3.64481390252063,3.88780149602201,25104.1623652504,0.0,1.0
1995-02-16,3.75,4.0,3.75,4.0,50000,3.64481390252063,3.88780149602201,3.64481390252063,3.88780149602201,51442.9556664968,0.0,1.0
1995-02-17,3.81,3.81,3.75,3.75,10500,3.70313092496096,3.70313092496096,3.64481390252063,3.64481390252063,10803.0206899643,0.0,1.0
1995-02-21,3.81,3.81,3.81,3.81,0,3.70313092496096,3.70313092496096,3.70313092496096,3.70313092496096,0,0.0,1.0
1995-02-22,3.75,3.88,3.5,3.75,24100,3.64481390252063,3.77116745114135,3.40182630901926,3.64481390252063,24795.5046312515,0.0,1.0
1995-02-23,3.62,3.8,3.62,3.72,14100,3.51846035389992,3.69341142122091,3.51846035389992,3.61565539130047,14506.9134979521,0.0,1.0
1995-02-24,3.69,3.88,3.62,3.62,3900,3.5864968800803,3.77116745114135,3.51846035389992,3.51846035389992,4012.55054198675,0.0,1.0
1995-02-27,3.69,3.88,3.62,3.75,16900,3.5864968800803,3.77116745114135,3.51846035389992,3.64481390252063,17387.7190152759,0.0,1.0
1995-02-28,3.62,3.62,3.62,3.62,300,3.51846035389992,3.51846035389992,3.51846035389992,3.51846035389992,308.65773399898,0.0,1.0
1995-03-01,3.62,3.88,3.62,3.88,1100,3.51846035389992,3.77116745114135,3.51846035389992,3.77116745114135,1131.74502466293,0.0,1.0
1995-03-02,3.62,3.62,3.62,3.62,0,3.51846035389992,3.51846035389992,3.51846035389992,3.51846035389992,0,0.0,1.0
1995-03-03,3.88,3.88,3.62,3.62,16200,3.77116745114135,3.77116745114135,3.51846035389992,3.51846035389992,16667.5176359449,0.0,1.0
1995-03-06,3.69,3.88,3.69,3.75,4900,3.5864968800803,3.77116745114135,3.5864968800803,3.64481390252063,5041.40965531669,0.0,1.0
1995-03-07,3.75,3.75,3.62,3.62,5800,3.64481390252063,3.64481390252063,3.51846035389992,3.51846035389992,5967.38285731363,0.0,1.0
1995-03-08,3.69,3.75,3.62,3.62,36600,3.5864968800803,3.64481390252063,3.51846035389992,3.51846035389992,37656.2435478757,0.0,1.0
1995-03-09,3.75,3.75,3.62,3.69,33100,3.64481390252063,3.64481390252063,3.51846035389992,3.5864968800803,34055.2366512209,0.0,1.0
1995-03-10,3.75,3.75,3.75,3.75,3300,3.64481390252063,3.64481390252063,3.64481390252063,3.64481390252063,3395.23507398879,0.0,1.0
1995-03-13,3.69,3.75,3.69,3.75,43300,3.5864968800803,3.64481390252063,3.5864968800803,3.64481390252063,44549.5996071862,0.0,1.0
1995-03-14,3.88,3.88,3.69,3.69,6100,3.77116745114135,3.77116745114135,3.5864968800803,3.5864968800803,6276.0405913126,0.0,1.0
1995-03-15,3.88,3.88,3.69,3.69,4600,3.77116745114135,3.77116745114135,3.5864968800803,3.5864968800803,4732.7519213177,0.0,1.0
1995-03-16,3.69,3.88,3.69,3.69,7900,3.5864968800803,3.77116745114135,3.5864968800803,3.5864968800803,8127.9869953065,0.0,1.0
1995-03-17,3.69,3.88,3.69,3.88,2200,3.5864968800803,3.77116745114135,3.5864968800803,3.77116745114135,2263.49004932586,0.0,1.0
1995-03-20,3.69,3.75,3.69,3.69,600,3.5864968800803,3.64481390252063,3.5864968800803,3.5864968800803,617.315467997962,0.0,1.0
1995-03-21,3.69,3.75,3.69,3.69,2200,3.5864968800803,3.64481390252063,3.5864968800803,3.5864968800803,2263.49004932586,0.0,1.0
1995-03-22,3.88,3.88,3.69,3.69,7300,3.77116745114135,3.77116745114135,3.5864968800803,3.5864968800803,7510.67152730852,0.0,1.0
1995-03-23,3.69,3.69,3.69,3.69,900,3.5864968800803,3.5864968800803,3.5864968800803,3.5864968800803,925.973201996942,0.0,1.0
1995-03-24,3.88,3.88,3.69,3.69,1100,3.77116745114135,3.77116745114135,3.5864968800803,3.5864968800803,1131.74502466293,0.0,1.0
1995-03-27,3.62,3.88,3.56,3.88,29000,3.51846035389992,3.77116745114135,3.46014333145959,3.77116745114135,29836.9142865681,0.0,1.0
1995-03-28,3.56,3.69,3.56,3.56,2700,3.46014333145959,3.5864968800803,3.46014333145959,3.46014333145959,2777.91960599082,0.0,1.0
1995-03-29,3.69,3.69,3.69,3.69,1600,3.5864968800803,3.5864968800803,3.5864968800803,3.5864968800803,1646.1745813279,0.0,1.0
1995-03-30,3.56,3.69,3.56,3.69,17000,3.46014333145959,3.5864968800803,3.46014333145959,3.5864968800803,17490.6049266089,0.0,1.0
1995-03-31,3.5,3.75,3.5,3.5,2400,3.40182630901926,3.64481390252063,3.40182630901926,3.40182630901926,2469.26187199184,0.0,1.0
1995-04-03,3.75,3.75,3.5,3.5,11500,3.64481390252063,3.64481390252063,3.40182630901926,3.40182630901926,11831.8798032943,0.0,1.0
1995-04-04,3.56,3.75,3.5,3.5,18400,3.46014333145959,3.64481390252063,3.40182630901926,3.40182630901926,18931.0076852708,0.0,1.0
1995-04-05,3.62,3.62,3.5,3.5,1800,3.51846035389992,3.51846035389992,3.40182630901926,3.40182630901926,1851.94640399388,0.0,1.0
1995-04-06,3.5,3.62,3.5,3.62,7300,3.40182630901926,3.51846035389992,3.40182630901926,3.51846035389992,7510.67152730852,0.0,1.0
1995-04-07,3.62,3.62,3.5,3.62,2700,3.51846035389992,3.51846035389992,3.40182630901926,3.51846035389992,2777.91960599082,0.0,1.0
1995-04-10,3.56,3.62,3.5,3.5,10100,3.46014333145959,3.51846035389992,3.40182630901926,3.40182630901926,10391.4770446323,0.0,1.0
1995-04-11,3.5,3.5,3.5,3.5,1700,3.40182630901926,3.40182630901926,3.40182630901926,3.40182630901926,1749.06049266089,0.0,1.0
1995-04-12,3.56,3.56,3.5,3.5,3200,3.46014333145959,3.46014333145959,3.40182630901926,3.40182630901926,3292.34916265579,0.0,1.0
1995-04-13,3.62,3.62,3.5,3.5,4500,3.51846035389992,3.51846035389992,3.40182630901926,3.40182630901926,4629.86600998471,0.0,1.0
1995-04-17,3.75,3.75,3.5,3.5,10600,3.64481390252063,3.64481390252063,3.40182630901926,3.40182630901926,10905.9066012973,0.0,1.0
1995-04-18,3.81,4.0,3.5,3.56,44400,3.70313092496096,3.88780149602201,3.40182630901926,3.46014333145959,45681.3446318492,0.0,1.0
1995-04-19,4.0,4.0,3.62,4.0,15400,3.88780149602201,3.88780149602201,3.51846035389992,3.88780149602201,15844.430345281,0.0,1.0
1995-04-20,4.0,4.12,3.88,4.0,255300,3.88780149602201,4.00443554090267,3.77116745114135,3.88780149602201,262667.731633132,0.0,1.0
1995-04-21,3.94,4.0,3.75,4.0,69200,3.82948447358168,3.88780149602201,3.64481390252063,3.88780149602201,71197.0506424315,0.0,1.0
1995-04-24,3.81,4.0,3.75,4.0,12000,3.70313092496096,3.88780149602201,3.64481390252063,3.88780149602201,12346.3093599592,0.0,1.0
1995-04-25,3.75,4.0,3.75,3.75,8900,3.64481390252063,3.88780149602201,3.64481390252063,3.64481390252063,9156.84610863643,0.0,1.0
1995-04-26,3.88,4.0,3.75,3.75,7600,3.77116745114135,3.88780149602201,3.64481390252063,3.64481390252063,7819.3292613075,0.0,1.0
1995-04-27,3.75,3.75,3.75,3.75,7400,3.64481390252063,3.64481390252063,3.64481390252063,3.64481390252063,7613.55743864153,0.0,1.0
1995-04-28,3.62,3.75,3.62,3.62,14500,3.51846035389992,3.64481390252063,3.51846035389992,3.51846035389992,14918.4571432841,0.0,1.0
1995-05-01,3.88,3.88,3.62,3.62,2100,3.77116745114135,3.77116745114135,3.51846035389992,3.51846035389992,2160.60413799286,0.0,1.0
1995-05-02,3.62,3.75,3.62,3.75,3000,3.51846035389992,3.64481390252063,3.51846035389992,3.64481390252063,3086.5773399898,0.0,1.0
1995-05-03,3.75,3.88,3.62,3.62,40100,3.64481390252063,3.77116745114135,3.51846035389992,3.51846035389992,41257.2504445304,0.0,1.0
1995-05-04,3.75,4.0,3.75,3.75,13600,3.64481390252063,3.88780149602201,3.64481390252063,3.64481390252063,13992.4839412871,0.0,1.0
1995-05-05,3.75,3.88,3.75,3.88,21600,3.64481390252063,3.77116745114135,3.64481390252063,3.77116745114135,22223.3568479266,0.0,1.0
1995-05-08,3.88,4.0,3.75,3.75,13600,3.77116745114135,3.88780149602201,3.64481390252063,3.64481390252063,13992.4839412871,0.0,1.0
1995-05-09,4.0,4.0,3.75,3.75,33800,3.88780149602201,3.88780149602201,3.64481390252063,3.64481390252063,34775.4380305518,0.0,1.0
1995-05-10,4.12,4.25,3.88,4.0,109300,4.00443554090267,4.13078908952338,3.77116745114135,3.88780149602201,112454.301086962,0.0,1.0
1995-05-11,4.12,4.25,4.0,4.0,47300,4.00443554090267,4.13078908952338,3.88780149602201,3.88780149602201,48665.0360605059,0.0,1.0
1995-05-12,4.0,4.25,4.0,4.0,65600,3.88780149602201,4.13078908952338,3.88780149602201,3.88780149602201,67493.1578344437,0.0,1.0
1995-05-15,4.0,4.25,3.88,4.0,3900,3.88780149602201,4.13078908952338,3.77116745114135,3.88780149602201,4012.55054198675,0.0,1.0
1995-05-16,4.12,4.12,3.88,4.0,7500,4.00443554090267,4.00443554090267,3.77116745114135,3.88780149602201,7716.44334997451,0.0,1.0
1995-05-17,4.0,4.12,4.0,4.06,8800,3.88780149602201,4.00443554090267,3.88780149602201,3.94611851846234,9053.96019730343,0.0,1.0
1995-05-18,4.12,4.12,3.88,4.12,9200,4.00443554090267,4.00443554090267,3.77116745114135,4.00443554090267,9465.5038426354,0.0,1.0
1995-05-19,4.0,4.12,3.88,3.88,7200,3.88780149602201,4.00443554090267,3.77116745114135,3.77116745114135,7407.78561597553,0.0,1.0
1995-05-22,4.06,4.06,3.88,3.88,4000,3.94611851846234,3.94611851846234,3.77116745114135,3.77116745114135,4115.43645331974,0.0,1.0
1995-05-23,4.12,4.12,3.88,4.12,3500,4.00443554090267,4.00443554090267,3.77116745114135,4.00443554090267,3601.00689665477,0.0,1.0
1995-05-24,3.88,4.12,3.88,3.88,6500,3.77116745114135,4.00443554090267,3.77116745114135,3.77116745114135,6687.58423664458,0.0,1.0
1995-05-25,4.12,4.12,3.88,3.88,6700,4.00443554090267,4.00443554090267,3.77116745114135,3.77116745114135,6893.35605931056,0.0,1.0
1995-05-26,4.12,4.12,3.88,4.06,38400,4.00443554090267,4.00443554090267,3.77116745114135,3.94611851846234,39508.1899518695,0.0,1.0
1995-05-30,4.12,4.12,3.88,3.88,10600,4.00443554090267,4.00443554090267,3.77116745114135,3.77116745114135,10905.9066012973,0.0,1.0
1995-05-31,4.0,4.0,3.88,3.88,19900,3.88780149602201,3.88780149602201,3.77116745114135,3.77116745114135,20474.2963552657,0.0,1.0
1995-06-01,4.0,4.0,3.88,4.0,21300,3.88780149602201,3.88780149602201,3.77116745114135,3.88780149602201,21914.6991139276,0.0,1.0
1995-06-02,4.0,4.0,3.88,4.0,6400,3.88780149602201,3.88780149602201,3.77116745114135,3.88780149602201,6584.69832531158,0.0,1.0
1995-06-05,4.12,4.12,3.88,3.88,9500,4.00443554090267,4.00443554090267,3.77116745114135,3.77116745114135,9774.16157663438,0.0,1.0
1995-06-06,3.88,4.12,3.88,4.09,2400,3.77116745114135,4.00443554090267,3.77116745114135,3.9752770296825,2469.26187199184,0.0,1.0
1995-06-07,3.88,4.12,3.88,4.12,1200,3.77116745114135,4.00443554090267,3.77116745114135,4.00443554090267,1234.63093599592,0.0,1.0
1995-06-08,3.88,4.12,3.88,3.88,3400,3.77116745114135,4.00443554090267,3.77116745114135,3.77116745114135,3498.12098532178,0.0,1.0
1995-06-09,4.12,4.12,3.88,4.12,47200,4.00443554090267,4.00443554090267,3.77116745114135,4.00443554090267,48562.1501491729,0.0,1.0
1995-06-12,3.88,4.12,3.88,3.88,7000,3.77116745114135,4.00443554090267,3.77116745114135,3.77116745114135,7202.01379330954,0.0,1.0
1995-06-13,4.12,4.12,3.88,4.0,4000,4.00443554090267,4.00443554090267,3.77116745114135,3.88780149602201,4115.43645331974,0.0,1.0
1995-06-14,4.12,4.12,3.88,4.12,9000,4.00443554090267,4.00443554090267,3.77116745114135,4.00443554090267,9259.73201996941,0.0,1.0
1995-06-15,4.0,4.12,3.88,3.88,26800,3.88780149602201,4.00443554090267,3.77116745114135,3.77116745114135,27573.4242372423,0.0,1.0
1995-06-16,4.06,4.12,4.0,4.0,7500,3.94611851846234,4.00443554090267,3.88780149602201,3.88780149602201,7716.44334997451,0.0,1.0
1995-06-19,4.0,4.12,3.88,4.0,18000,3.88780149602201,4.00443554090267,3.77116745114135,3.88780149602201,18519.4640399388,0.0,1.0
1995-06-20,4.0,4.12,3.88,4.0,32000,3.88780149602201,4.00443554090267,3.77116745114135,3.88780149602201,32923.4916265579,0.0,1.0
1995-06-21,3.88,4.12,3.88,3.88,3100,3.77116745114135,4.00443554090267,3.77116745114135,3.77116745114135,3189.4632513228,0.0,1.0
1995-06-22,4.0,4.0,3.88,3.88,11700,3.88780149602201,3.88780149602201,3.77116745114135,3.77116745114135,12037.6516259602,0.0,1.0
1995-06-23,4.0,4.0,3.88,4.0,5500,3.88780149602201,3.88780149602201,3.77116745114135,3.88780149602201,5658.72512331464,0.0,1.0
1995-06-26,3.88,4.0,3.88,3.88,7800,3.77116745114135,3.88780149602201,3.77116745114135,3.77116745114135,8025.10108397349,0.0,1.0
1995-06-27,3.88,3.88,3.88,3.88,500,3.77116745114135,3.77116745114135,3.77116745114135,3.77116745114135,514.429556664967,0.0,1.0
1995-06-28,3.88,4.0,3.88,4.0,6200,3.77116745114135,3.88780149602201,3.77116745114135,3.88780149602201,6378.9265026456,0.0,1.0
1995-06-29,4.12,4.12,4.0,4.0,27100,4.00443554090267,4.00443554090267,3.88780149602201,3.88780149602201,27882.0819712412,0.0,1.0
1995-06-30,4.12,4.12,4.0,4.12,30000,4.00443554090267,4.00443554090267,3.88780149602201,4.00443554090267,30865.773399898,0.0,1.0
1995-07-03,4.0,4.12,4.0,4.12,78500,3.88780149602201,4.00443554090267,3.88780149602201,4.00443554090267,80765.4403963999,0.0,1.0
1995-07-05,4.12,4.25,4.0,4.12,53100,4.00443554090267,4.13078908952338,3.88780149602201,4.00443554090267,54632.4189178195,0.0,1.0
1995-07-06,4.12,4.25,4.0,4.25,26500,4.00443554090267,4.13078908952338,3.88780149602201,4.13078908952338,27264.7665032433,0.0,1.0
1995-07-07,4.12,4.25,4.0,4.25,45500,4.00443554090267,4.13078908952338,3.88780149602201,4.13078908952338,46813.089656512,0.0,1.0
1995-07-10,4.0,4.25,4.0,4.0,9700,3.88780149602201,4.13078908952338,3.88780149602201,3.88780149602201,9979.93339930037,0.0,1.0
1995-07-11,4.25,4.25,4.0,4.25,29900,4.13078908952338,4.13078908952338,3.88780149602201,4.13078908952338,30762.8874885651,0.0,1.0
1995-07-12,4.12,4.25,4.0,4.25,118800,4.00443554090267,4.13078908952338,3.88780149602201,4.13078908952338,122228.462663596,0.0,1.0
1995-07-13,4.25,4.25,4.0,4.0,29500,4.13078908952338,4.13078908952338,3.88780149602201,3.88780149602201,30351.3438432331,0.0,1.0
1995-07-14,4.25,4.25,4.0,4.25,226400,4.13078908952338,4.13078908952338,3.88780149602201,4.13078908952338,232933.703257898,0.0,1.0
1995-07-17,4.5,4.5,4.12,4.12,111400,4.37377668302476,4.37377668302476,4.00443554090267,4.00443554090267,114614.905224955,0.0,1.0
1995-07-18,4.5,4.5,4.37,4.5,61100,4.37377668302476,4.37377668302476,4.24742313440404,4.37377668302476,62863.2918244591,0.0,1.0
1995-07-19,4.5,4.5,4.25,4.37,21400,4.37377668302476,4.37377668302476,4.13078908952338,4.24742313440404,22017.5850252606,0.0,1.0
1995-07-20,4.37,4.5,4.25,4.5,21600,4.24742313440404,4.37377668302476,4.13078908952338,4.37377668302476,22223.3568479266,0.0,1.0
1995-07-21,4.37,4.5,4.25,4.25,15500,4.24742313440404,4.37377668302476,4.13078908952338,4.13078908952338,15947.316256614,0.0,1.0
1995-07-24,4.12,4.5,4.12,4.5,4200,4.00443554090267,4.37377668302476,4.00443554090267,4.37377668302476,4321.20827598573,0.0,1.0
1995-07-25,4.37,4.37,4.12,4.12,4800,4.24742313440404,4.24742313440404,4.00443554090267,4.00443554090267,4938.52374398369,0.0,1.0
1995-07-26,4.37,4.5,4.12,4.12,21000,4.24742313440404,4.37377668302476,4.00443554090267,4.00443554090267,21606.0413799287,0.0,1.0
1995-07-27,4.25,4.5,4.12,4.12,19500,4.13078908952338,4.37377668302476,4.00443554090267,4.00443554090267,20062.7527099338,0.0,1.0
1995-07-28,4.25,4.5,4.19,4.5,3100,4.13078908952338,4.37377668302476,4.07247206708305,4.37377668302476,3189.4632513228,0.0,1.0
1995-07-31,4.37,4.5,4.25,4.5,10200,4.24742313440404,4.37377668302476,4.13078908952338,4.37377668302476,10494.3629559654,0.0,1.0
1995-08-01,4.75,4.75,4.12,4.25,86100,4.61676427652613,4.61676427652613,4.00443554090267,4.13078908952338,88584.7696577075,0.0,1.0
1995-08-02,4.63,5.12,4.63,4.75,159300,4.50013023164547,4.97638591490817,4.50013023164547,4.61676427652613,163897.256753459,0.0,1.0
1995-08-03,4.63,4.88,4.63,4.88,26500,4.50013023164547,4.74311782514685,4.50013023164547,4.74311782514685,27264.7665032433,0.0,1.0
1995-08-04,4.75,4.75,4.5,4.75,42600,4.61676427652613,4.61676427652613,4.37377668302476,4.61676427652613,43829.3982278553,0.0,1.0
1995-08-07,4.63,4.75,4.5,4.75,13400,4.50013023164547,4.61676427652613,4.37377668302476,4.61676427652613,13786.7121186211,0.0,1.0
1995-08-08,4.75,4.75,4.5,4.75,15100,4.61676427652613,4.61676427652613,4.37377668302476,4.61676427652613,15535.772611282,0.0,1.0
1995-08-09,4.37,4.75,4.37,4.75,16200,4.24742313440404,4.61676427652613,4.24742313440404,4.61676427652613,16667.517635945,0.0,1.0
1995-08-10,4.5,4.63,4.37,4.37,9400,4.37377668302476,4.50013023164547,4.24742313440404,4.24742313440404,9671.27566530139,0.0,1.0
1995-08-11,4.63,4.75,4.37,4.37,23800,4.50013023164547,4.61676427652613,4.24742313440404,4.24742313440404,24486.8468972525,0.0,1.0
1995-08-14,4.37,4.63,4.37,4.37,9600,4.24742313440404,4.50013023164547,4.24742313440404,4.24742313440404,9877.04748796739,0.0,1.0
1995-08-15,4.63,4.63,4.37,4.63,13500,4.50013023164547,4.50013023164547,4.24742313440404,4.50013023164547,13889.5980299541,0.0,1.0
1995-08-16,4.63,4.63,4.37,4.37,44500,4.50013023164547,4.50013023164547,4.24742313440404,4.24742313440404,45784.2305431822,0.0,1.0
1995-08-17,4.5,4.63,4.5,4.63,20800,4.37377668302476,4.50013023164547,4.37377668302476,4.50013023164547,21400.2695572627,0.0,1.0
1995-08-18,4.37,4.63,4.37,4.5,17200,4.24742313440404,4.50013023164547,4.24742313440404,4.37377668302476,17696.3767492749,0.0,1.0
1995-08-21,4.37,4.56,4.25,4.56,34900,4.24742313440404,4.43209370546509,4.13078908952338,4.43209370546509,35907.1830552148,0.0,1.0
1995-08-22,4.25,4.63,4.25,4.63,4500,4.13078908952338,4.50013023164547,4.13078908952338,4.50013023164547,4629.86600998471,0.0,1.0
1995-08-23,4.63,4.63,4.25,4.63,7800,4.50013023164547,4.50013023164547,4.13078908952338,4.50013023164547,8025.1010839735,0.0,1.0
1995-08-24,4.63,4.63,4.37,4.63,3600,4.50013023164547,4.50013023164547,4.24742313440404,4.50013023164547,3703.89280798777,0.0,1.0
1995-08-25,4.63,4.63,4.37,4.37,17900,4.50013023164547,4.50013023164547,4.24742313440404,4.24742313440404,18416.5781286059,0.0,1.0
1995-08-28,4.63,4.63,4.5,4.63,5600,4.50013023164547,4.50013023164547,4.37377668302476,4.50013023164547,5761.61103464764,0.0,1.0
1995-08-29,4.5,4.63,4.37,4.37,5600,4.37377668302476,4.50013023164547,4.24742313440404,4.24742313440404,5761.61103464764,0.0,1.0
1995-08-30,4.63,4.63,4.5,4.63,7000,4.50013023164547,4.50013023164547,4.37377668302476,4.50013023164547,7202.01379330955,0.0,1.0
1995-08-31,4.5,4.63,4.37,4.63,34700,4.37377668302476,4.50013023164547,4.24742313440404,4.50013023164547,35701.4112325488,0.0,1.0
1995-09-01,4.63,4.63,4.37,4.37,10300,4.50013023164547,4.50013023164547,4.24742313440404,4.24742313440404,10597.2488672983,0.0,1.0
1995-09-05,4.56,4.75,4.5,4.63,22700,4.43209370546509,4.61676427652613,4.37377668302476,4.50013023164547,23355.1018725895,0.0,1.0
1995-09-06,4.5,4.63,4.37,4.5,10700,4.37377668302476,4.50013023164547,4.24742313440404,4.37377668302476,11008.7925126303,0.0,1.0
1995-09-07,4.75,4.75,4.5,4.5,40500,4.61676427652613,4.61676427652613,4.37377668302476,4.37377668302476,41668.7940898624,0.0,1.0
1995-09-08,4.63,4.75,4.5,4.5,24100,4.50013023164547,4.61676427652613,4.37377668302476,4.37377668302476,24795.5046312515,0.0,1.0
1995-09-11,4.75,4.75,4.5,4.5,6000,4.61676427652613,4.61676427652613,4.37377668302476,4.37377668302476,6173.15467997962,0.0,1.0
1995-09-12,4.75,4.75,4.5,4.75,14800,4.61676427652613,4.61676427652613,4.37377668302476,4.61676427652613,15227.1148772831,0.0,1.0
1995-09-13,4.63,4.75,4.5,4.5,3200,4.50013023164547,4.61676427652613,4.37377668302476,4.37377668302476,3292.3491626558,0.0,1.0
1995-09-14,4.75,4.75,4.5,4.5,13400,4.61676427652613,4.61676427652613,4.37377668302476,4.37377668302476,13786.7121186211,0.0,1.0
1995-09-15,4.63,4.75,4.5,4.75,700,4.50013023164547,4.61676427652613,4.37377668302476,4.61676427652613,720.201379330955,0.0,1.0
1995-09-18,4.75,4.75,4.5,4.5,32400,4.61676427652613,4.61676427652613,4.37377668302476,4.37377668302476,33335.0352718899,0.0,1.0
1995-09-19,4.63,4.75,4.5,4.75,13600,4.50013023164547,4.61676427652613,4.37377668302476,4.61676427652613,13992.4839412871,0.0,1.0
1995-09-20,4.75,4.75,4.75,4.75,1300,4.61676427652613,4.61676427652613,4.61676427652613,4.61676427652613,1337.51684732892,0.0,1.0
1995-09-21,4.56,4.75,4.5,4.5,13300,4.43209370546509,4.61676427652613,4.37377668302476,4.37377668302476,13683.8262072881,0.0,1.0
1995-09-22,4.63,4.63,4.5,4.63,65800,4.50013023164547,4.50013023164547,4.37377668302476,4.50013023164547,67698.9296571098,0.0,1.0
1995-09-25,4.25,4.5,4.25,4.5,13000,4.13078908952338,4.37377668302476,4.13078908952338,4.37377668302476,13375.1684732892,0.0,1.0
1995-09-26,4.5,4.5,4.25,4.25,3500,4.37377668302476,4.37377668302476,4.13078908952338,4.13078908952338,3601.00689665477,0.0,1.0
1995-09-27,4.37,4.5,4.25,4.5,5300,4.24742313440404,4.37377668302476,4.13078908952338,4.37377668302476,5452.95330064866,0.0,1.0
1995-09-28,4.37,4.37,4.37,4.37,200,4.24742313440404,4.24742313440404,4.24742313440404,4.24742313440404,205.771822665987,0.0,1.0
1995-09-29,4.25,4.5,4.25,4.25,28300,4.13078908952338,4.37377668302476,4.13078908952338,4.13078908952338,29116.7129072372,0.0,1.0
1995-10-02,4.25,4.37,4.12,4.25,15100,4.13078908952338,4.24742313440404,4.00443554090267,4.13078908952338,15535.772611282,0.0,1.0
1995-10-03,4.12,4.37,4.12,4.12,5700,4.00443554090267,4.24742313440404,4.00443554090267,4.00443554090267,5864.49694598063,0.0,1.0
1995-10-04,4.37,4.37,4.12,4.12,20100,4.24742313440404,4.24742313440404,4.00443554090267,4.00443554090267,20680.0681779317,0.0,1.0
1995-10-05,4.19,4.25,4.12,4.12,29200,4.07247206708305,4.13078908952338,4.00443554090267,4.00443554090267,30042.6861092341,0.0,1.0
1995-10-06,4.12,4.25,4.12,4.25,2500,4.00443554090267,4.13078908952338,4.00443554090267,4.13078908952338,2572.14778332484,0.0,1.0
1995-10-09,4.12,4.25,4.12,4.25,13700,4.00443554090267,4.13078908952338,4.00443554090267,4.13078908952338,14095.3698526201,0.0,1.0
1995-10-10,4.5,4.5,4.12,4.25,18700,4.37377668302476,4.37377668302476,4.00443554090267,4.13078908952338,19239.6654192698,0.0,1.0
1995-10-11,4.12,4.5,4.12,4.5,9800,4.00443554090267,4.37377668302476,4.00443554090267,4.37377668302476,10082.8193106334,0.0,1.0
1995-10-12,4.37,4.5,4.12,4.12,6200,4.24742313440404,4.37377668302476,4.00443554090267,4.00443554090267,6378.92650264561,0.0,1.0
1995-10-13,4.25,4.5,4.25,4.5,3300,4.13078908952338,4.37377668302476,4.13078908952338,4.37377668302476,3395.23507398879,0.0,1.0
1995-10-16,4.25,4.5,4.25,4.5,1100,4.13078908952338,4.37377668302476,4.13078908952338,4.37377668302476,1131.74502466293,0.0,1.0
1995-10-17,4.31,4.5,4.25,4.5,13800,4.18910611196371,4.37377668302476,4.13078908952338,4.37377668302476,14198.2557639531,0.0,1.0
1995-10-18,4.25,4.5,4.25,4.5,1400,4.13078908952338,4.37377668302476,4.13078908952338,4.37377668302476,1440.40275866191,0.0,1.0
1995-10-19,4.25,4.25,4.25,4.25,100,4.13078908952338,4.13078908952338,4.13078908952338,4.13078908952338,102.885911332994,0.0,1.0
1995-10-20,4.25,4.5,4.25,4.25,8000,4.13078908952338,4.37377668302476,4.13078908952338,4.13078908952338,8230.87290663949,0.0,1.0
1995-10-23,4.25,4.25,4.25,4.25,13500,4.13078908952338,4.13078908952338,4.13078908952338,4.13078908952338,13889.5980299541,0.0,1.0
1995-10-24,4.25,4.37,4.25,4.37,6700,4.13078908952338,4.24742313440404,4.13078908952338,4.24742313440404,6893.35605931057,0.0,1.0
1995-10-25,4.25,4.5,4.25,4.37,8900,4.13078908952338,4.37377668302476,4.13078908952338,4.24742313440404,9156.84610863644,0.0,1.0
1995-10-26,4.5,4.5,4.12,4.12,27100,4.37377668302476,4.37377668302476,4.00443554090267,4.00443554090267,27882.0819712412,0.0,1.0
1995-10-27,4.5,4.5,4.12,4.5,14700,4.37377668302476,4.37377668302476,4.00443554090267,4.37377668302476,15124.2289659501,0.0,1.0
1995-10-30,4.31,4.31,4.12,4.12,7100,4.18910611196371,4.18910611196371,4.00443554090267,4.00443554090267,7304.89970464255,0.0,1.0
1995-10-31,4.12,4.37,4.12,4.12,24700,4.00443554090267,4.24742313440404,4.00443554090267,4.00443554090267,25412.8200992494,0.0,1.0
1995-11-01,4.25,4.37,4.25,4.37,1100,4.13078908952338,4.24742313440404,4.13078908952338,4.24742313440404,1131.74502466293,0.0,1.0
1995-11-02,4.25,4.37,4.12,4.37,6800,4.13078908952338,4.24742313440404,4.00443554090267,4.24742313440404,6996.24197064357,0.0,1.0
1995-11-03,4.37,4.37,4.12,4.37,2500,4.24742313440404,4.24742313440404,4.00443554090267,4.24742313440404,2572.14778332484,0.0,1.0
1995-11-06,4.12,4.25,4.12,4.12,2800,4.00443554090267,4.13078908952338,4.00443554090267,4.00443554090267,2880.80551732382,0.0,1.0
1995-11-07,4.12,4.37,4.12,4.12,12100,4.00443554090267,4.24742313440404,4.00443554090267,4.00443554090267,12449.1952712922,0.0,1.0
1995-11-08,4.25,4.25,4.12,4.12,28700,4.13078908952338,4.13078908952338,4.00443554090267,4.00443554090267,29528.2565525692,0.0,1.0
1995-11-09,4.12,4.37,4.12,4.25,45300,4.00443554090267,4.24742313440404,4.00443554090267,4.13078908952338,46607.3178338461,0.0,1.0
1995-11-10,4.12,4.12,4.12,4.12,1600,4.00443554090267,4.00443554090267,4.00443554090267,4.00443554090267,1646.1745813279,0.0,1.0
1995-11-13,4.37,4.37,4.12,4.37,5800,4.24742313440404,4.24742313440404,4.00443554090267,4.24742313440404,5967.38285731363,0.0,1.0
1995-11-14,4.25,4.37,4.12,4.37,11100,4.13078908952338,4.24742313440404,4.00443554090267,4.24742313440404,11420.3361579623,0.0,1.0
1995-11-15,4.37,4.37,4.12,4.37,10700,4.24742313440404,4.24742313440404,4.00443554090267,4.24742313440404,11008.7925126303,0.0,1.0
1995-11-16,4.37,4.37,4.25,4.37,7100,4.24742313440404,4.24742313440404,4.13078908952338,4.24742313440404,7304.89970464255,0.0,1.0
1995-11-17,4.25,4.37,4.25,4.25,15100,4.13078908952338,4.24742313440404,4.13078908952338,4.13078908952338,15535.772611282,0.0,1.0
1995-11-20,4.12,4.37,4.12,4.12,22300,4.00443554090267,4.24742313440404,4.00443554090267,4.00443554090267,22943.5582272575,0.0,1.0
1995-11-21,4.5,4.5,4.25,4.37,12000,4.37377668302476,4.37377668302476,4.13078908952338,4.24742313440404,12346.3093599592,0.0,1.0
1995-11-22,4.5,4.75,4.37,4.5,29100,4.37377668302476,4.61676427652613,4.24742313440404,4.37377668302476,29939.8001979011,0.0,1.0
1995-11-24,4.37,4.5,4.37,4.5,11000,4.24742313440404,4.37377668302476,4.24742313440404,4.37377668302476,11317.4502466293,0.0,1.0
1995-11-27,4.37,4.63,4.37,4.37,4100,4.24742313440404,4.50013023164547,4.24742313440404,4.24742313440404,4218.32236465274,0.0,1.0
1995-11-28,4.5,4.63,4.37,4.37,9100,4.37377668302476,4.50013023164547,4.24742313440404,4.24742313440404,9362.61793130241,0.0,1.0
1995-11-29,4.37,4.5,4.37,4.37,4900,4.24742313440404,4.37377668302476,4.24742313440404,4.24742313440404,5041.40965531669,0.0,1.0
1995-11-30,4.37,4.37,4.37,4.37,5000,4.24742313440404,4.24742313440404,4.24742313440404,4.24742313440404,5144.29556664968,0.0,1.0
1995-12-01,4.37,4.63,4.37,4.63,1700,4.24742313440404,4.50013023164547,4.24742313440404,4.50013023164547,1749.06049266089,0.0,1.0
1995-12-04,4.37,4.63,4.37,4.37,20800,4.24742313440404,4.50013023164547,4.24742313440404,4.24742313440404,21400.2695572627,0.0,1.0
1995-12-05,4.37,4.5,4.12,4.37,55100,4.24742313440404,4.37377668302476,4.00443554090267,4.24742313440404,56690.1371444795,0.0,1.0
1995-12-06,4.25,4.37,4.12,4.37,9800,4.13078908952338,4.24742313440404,4.00443554090267,4.24742313440404,10082.8193106334,0.0,1.0
1995-12-07,4.12,4.25,4.12,4.12,16400,4.00443554090267,4.13078908952338,4.00443554090267,4.00443554090267,16873.2894586109,0.0,1.0
1995-12-08,4.25,4.25,4.0,4.0,39300,4.13078908952338,4.13078908952338,3.88780149602201,3.88780149602201,40434.1631538665,0.0,1.0
1995-12-11,4.12,4.25,4.0,4.0,10900,4.00443554090267,4.13078908952338,3.88780149602201,3.88780149602201,11214.5643352963,0.0,1.0
1995-12-12,4.25,4.31,4.0,4.12,33100,4.13078908952338,4.18910611196371,3.88780149602201,4.00443554090267,34055.2366512209,0.0,1.0
1995-12-13,4.25,4.5,4.12,4.12,19600,4.13078908952338,4.37377668302476,4.00443554090267,4.00443554090267,20165.6386212668,0.0,1.0
1995-12-14,4.25,4.25,4.12,4.12,14000,4.13078908952338,4.13078908952338,4.00443554090267,4.00443554090267,14404.0275866191,0.0,1.0
1995-12-15,4.25,4.5,4.25,4.25,7300,4.13078908952338,4.37377668302476,4.13078908952338,4.13078908952338,7510.67152730854,0.0,1.0
1995-12-18,4.12,4.19,4.0,4.12,29900,4.00443554090267,4.07247206708305,3.88780149602201,4.00443554090267,30762.8874885651,0.0,1.0
1995-12-19,4.0,4.06,3.75,3.75,16100,3.88780149602201,3.94611851846234,3.64481390252063,3.64481390252063,16564.631724612,0.0,1.0
1995-12-20,4.12,4.12,4.12,4.12,2200,4.00443554090267,4.00443554090267,4.00443554090267,4.00443554090267,2263.49004932586,0.0,1.0
1995-12-21,4.0,4.25,4.0,4.0,86100,3.88780149602201,4.13078908952338,3.88780149602201,3.88780149602201,88584.7696577074,0.0,1.0
1995-12-22,4.12,4.37,4.12,4.25,15200,4.00443554090267,4.24742313440404,4.00443554090267,4.13078908952338,15638.658522615,0.0,1.0
1995-12-26,4.19,4.37,4.12,4.12,9000,4.07247206708305,4.24742313440404,4.00443554090267,4.00443554090267,9259.73201996943,0.0,1.0
1995-12-27,4.25,4.25,4.12,4.12,11500,4.13078908952338,4.13078908952338,4.00443554090267,4.00443554090267,11831.8798032943,0.0,1.0
1995-12-28,4.25,4.37,4.25,4.25,16100,4.13078908952338,4.24742313440404,4.13078908952338,4.13078908952338,16564.631724612,0.0,1.0
1995-12-29,4.25,4.37,4.25,4.25,9300,4.13078908952338,4.24742313440404,4.13078908952338,4.13078908952338,9568.38975396841,0.0,1.0
1996-01-02,4.37,4.5,4.25,4.25,8200,4.24742313440404,4.37377668302476,4.13078908952338,4.13078908952338,8436.64472930548,0.0,1.0
1996-01-03,4.37,4.37,4.25,4.25,18800,4.24742313440404,4.24742313440404,4.13078908952338,4.13078908952338,19342.5513306028,0.0,1.0
1996-01-04,4.12,4.37,4.12,4.37,11900,4.00443554090267,4.24742313440404,4.00443554090267,4.24742313440404,12243.4234486262,0.0,1.0
1996-01-05,4.12,4.25,4.12,4.12,3600,4.00443554090267,4.13078908952338,4.00443554090267,4.00443554090267,3703.89280798777,0.0,1.0
1996-01-08,4.12,4.25,4.12,4.25,2200,4.00443554090267,4.13078908952338,4.00443554090267,4.13078908952338,2263.49004932586,0.0,1.0
1996-01-09,4.12,4.12,4.0,4.12,12500,4.00443554090267,4.00443554090267,3.88780149602201,4.00443554090267,12860.7389166242,0.0,1.0
1996-01-10,3.88,4.0,3.75,3.88,53200,3.77116745114135,3.88780149602201,3.64481390252063,3.77116745114135,54735.3048291525,0.0,1.0
1996-01-11,3.88,3.94,3.81,3.81,35000,3.77116745114135,3.82948447358168,3.70313092496096,3.70313092496096,36010.0689665477,0.0,1.0
1996-01-12,3.81,4.0,3.81,4.0,9200,3.70313092496096,3.88780149602201,3.70313092496096,3.88780149602201,9465.50384263541,0.0,1.0
1996-01-15,3.75,4.0,3.75,4.0,8200,3.64481390252063,3.88780149602201,3.64481390252063,3.88780149602201,8436.64472930548,0.0,1.0
1996-01-16,3.38,3.62,3.38,3.62,18400,3.2851922641386,3.51846035389992,3.2851922641386,3.51846035389992,18931.0076852708,0.0,1.0
1996-01-17,3.5,3.62,3.38,3.38,9200,3.40182630901926,3.51846035389992,3.2851922641386,3.2851922641386,9465.5038426354,0.0,1.0
1996-01-18,3.62,3.62,3.62,3.62,3000,3.51846035389992,3.51846035389992,3.51846035389992,3.51846035389992,3086.5773399898,0.0,1.0
1996-01-19,3.75,3.75,3.38,3.38,6000,3.64481390252063,3.64481390252063,3.2851922641386,3.2851922641386,6173.15467997962,0.0,1.0
1996-01-22,3.75,3.75,3.5,3.75,9000,3.64481390252063,3.64481390252063,3.40182630901926,3.64481390252063,9259.73201996943,0.0,1.0
1996-01-23,3.88,4.12,3.62,3.62,28600,3.77116745114135,4.00443554090267,3.51846035389992,3.51846035389992,29425.3706412361,0.0,1.0
1996-01-24,4.0,4.0,3.5,3.88,36500,3.88780149602201,3.88780149602201,3.40182630901926,3.77116745114135,37553.3576365426,0.0,1.0
1996-01-25,3.88,4.12,3.88,4.12,10400,3.77116745114135,4.00443554090267,3.77116745114135,4.00443554090267,10700.1347786313,0.0,1.0
1996-01-26,4.0,4.12,3.88,3.88,6100,3.88780149602201,4.00443554090267,3.77116745114135,3.77116745114135,6276.0405913126,0.0,1.0
1996-01-29,4.0,4.25,4.0,4.25,900,3.88780149602201,4.13078908952338,3.88780149602201,4.13078908952338,925.973201996941,0.0,1.0
1996-01-30,4.0,4.0,4.0,4.0,11900,3.88780149602201,3.88780149602201,3.88780149602201,3.88780149602201,12243.4234486262,0.0,1.0
1996-01-31,3.88,3.88,3.88,3.88,9400,3.77116745114135,3.77116745114135,3.77116745114135,3.77116745114135,9671.27566530139,0.0,1.0
1996-02-01,3.75,4.12,3.75,3.88,12300,3.64481390252063,4.00443554090267,3.64481390252063,3.77116745114135,12654.9670939582,0.0,1.0
1996-02-02,3.75,3.94,3.75,3.75,13700,3.64481390252063,3.82948447358168,3.64481390252063,3.64481390252063,14095.3698526201,0.0,1.0
1996-02-05,3.5,4.0,3.5,3.75,39400,3.40182630901926,3.88780149602201,3.40182630901926,3.64481390252063,40537.0490651994,0.0,1.0
1996-02-06,3.62,3.75,3.5,3.75,19700,3.51846035389992,3.64481390252063,3.40182630901926,3.64481390252063,20268.5245325997,0.0,1.0
1996-02-07,3.62,3.62,3.5,3.5,19900,3.51846035389992,3.51846035389992,3.40182630901926,3.40182630901926,20474.2963552657,0.0,1.0
1996-02-08,3.62,3.75,3.5,3.5,3800,3.51846035389992,3.64481390252063,3.40182630901926,3.40182630901926,3909.66463065375,0.0,1.0
1996-02-09,3.5,3.75,3.5,3.5,14600,3.40182630901926,3.64481390252063,3.40182630901926,3.40182630901926,15021.343054617,0.0,1.0
1996-02-12,3.5,3.75,3.5,3.62,16000,3.40182630901926,3.64481390252063,3.40182630901926,3.51846035389992,16461.745813279,0.0,1.0
1996-02-13,3.5,3.75,3.5,3.53,29000,3.40182630901926,3.64481390252063,3.40182630901926,3.43098482023942,29836.9142865681,0.0,1.0
1996-02-14,3.5,3.75,3.5,3.75,5200,3.40182630901926,3.64481390252063,3.40182630901926,3.64481390252063,5350.06738931566,0.0,1.0
1996-02-15,3.75,4.0,3.5,3.62,31400,3.64481390252063,3.88780149602201,3.40182630901926,3.51846035389992,32306.17615856,0.0,1.0
1996-02-16,3.75,4.0,3.75,4.0,1000,3.64481390252063,3.88780149602201,3.64481390252063,3.88780149602201,1028.85911332994,0.0,1.0
1996-02-20,3.75,4.0,3.75,3.75,8700,3.64481390252063,3.88780149602201,3.64481390252063,3.64481390252063,8951.07428597045,0.0,1.0
1996-02-21,3.75,3.75,3.75,3.75,1000,3.64481390252063,3.64481390252063,3.64481390252063,3.64481390252063,1028.85911332994,0.0,1.0
1996-02-22,3.88,3.88,3.75,3.75,4000,3.77116745114135,3.77116745114135,3.64481390252063,3.64481390252063,4115.43645331974,0.0,1.0
1996-02-23,3.88,4.0,3.75,3.75,2400,3.77116745114135,3.88780149602201,3.64481390252063,3.64481390252063,2469.26187199184,0.0,1.0
1996-02-26,4.0,4.0,3.75,3.75,10200,3.88780149602201,3.88780149602201,3.64481390252063,3.64481390252063,10494.3629559653,0.0,1.0
1996-02-27,3.88,4.0,3.75,3.75,14900,3.77116745114135,3.88780149602201,3.64481390252063,3.64481390252063,15330.000788616,0.0,1.0
1996-02-28,4.12,4.12,3.75,4.0,24500,4.00443554090267,4.00443554090267,3.64481390252063,3.88780149602201,25207.0482765834,0.0,1.0
1996-02-29,4.25,4.25,3.88,3.88,600,4.13078908952338,4.13078908952338,3.77116745114135,3.77116745114135,617.315467997962,0.0,1.0
1996-03-01,4.12,4.12,4.0,4.0,7000,4.00443554090267,4.00443554090267,3.88780149602201,3.88780149602201,7202.01379330954,0.0,1.0
1996-03-04,3.88,4.12,3.88,4.12,12000,3.77116745114135,4.00443554090267,3.77116745114135,4.00443554090267,12346.3093599592,0.0,1.0
1996-03-05,3.88,4.0,3.88,3.88,5400,3.77116745114135,3.88780149602201,3.77116745114135,3.77116745114135,5555.83921198165,0.0,1.0
1996-03-06,3.88,3.88,3.88,3.88,9000,3.77116745114135,3.77116745114135,3.77116745114135,3.77116745114135,9259.73201996941,0.0,1.0
1996-03-07,3.75,3.94,3.75,3.75,5700,3.64481390252063,3.82948447358168,3.64481390252063,3.64481390252063,5864.49694598064,0.0,1.0
1996-03-08,4.0,4.0,3.62,3.88,3200,3.88780149602201,3.88780149602201,3.51846035389992,3.77116745114135,3292.34916265579,0.0,1.0
1996-03-11,3.88,4.0,3.75,4.0,2200,3.77116745114135,3.88780149602201,3.64481390252063,3.88780149602201,2263.49004932586,0.0,1.0
1996-03-12,3.62,3.62,3.62,3.62,5000,3.51846035389992,3.51846035389992,3.51846035389992,3.51846035389992,5144.29556664967,0.0,1.0
1996-03-13,4.0,4.0,3.62,3.62,4800,3.88780149602201,3.88780149602201,3.51846035389992,3.51846035389992,4938.52374398369,0.0,1.0
1996-03-14,3.62,4.0,3.62,4.0,2100,3.51846035389992,3.88780149602201,3.51846035389992,3.88780149602201,2160.60413799286,0.0,1.0
1996-03-15,3.62,3.62,3.62,3.62,500,3.51846035389992,3.51846035389992,3.51846035389992,3.51846035389992,514.429556664967,0.0,1.0
1996-03-18,3.88,4.0,3.62,4.0,3000,3.77116745114135,3.88780149602201,3.51846035389992,3.88780149602201,3086.5773399898,0.0,1.0
1996-03-19,3.75,3.88,3.62,3.88,7800,3.64481390252063,3.77116745114135,3.51846035389992,3.77116745114135,8025.1010839735,0.0,1.0
1996-03-20,3.75,3.88,3.5,3.88,19700,3.64481390252063,3.77116745114135,3.40182630901926,3.77116745114135,20268.5245325997,0.0,1.0
1996-03-21,3.88,3.88,3.5,3.5,14000,3.77116745114135,3.77116745114135,3.40182630901926,3.40182630901926,14404.0275866191,0.0,1.0
1996-03-22,3.88,3.88,3.5,3.88,5500,3.77116745114135,3.77116745114135,3.40182630901926,3.77116745114135,5658.72512331464,0.0,1.0
1996-03-25,3.75,3.88,3.5,3.88,2500,3.64481390252063,3.77116745114135,3.40182630901926,3.77116745114135,2572.14778332484,0.0,1.0
1996-03-26,3.62,3.81,3.5,3.5,22400,3.51846035389992,3.70313092496096,3.40182630901926,3.40182630901926,23046.4441385905,0.0,1.0
1996-03-27,3.66,3.88,3.62,3.75,23800,3.55733836886014,3.77116745114135,3.51846035389992,3.64481390252063,24486.8468972524,0.0,1.0
1996-03-28,3.62,3.88,3.62,3.88,10400,3.51846035389992,3.77116745114135,3.51846035389992,3.77116745114135,10700.1347786313,0.0,1.0
1996-03-29,3.5,3.88,3.5,3.88,2000,3.40182630901926,3.77116745114135,3.40182630901926,3.77116745114135,2057.71822665987,0.0,1.0
1996-04-01,3.88,3.88,3.5,3.53,26000,3.77116745114135,3.77116745114135,3.40182630901926,3.43098482023942,26750.3369465783,0.0,1.0
1996-04-02,3.5,3.88,3.5,3.88,8100,3.40182630901926,3.77116745114135,3.40182630901926,3.77116745114135,8333.75881797247,0.0,1.0
1996-04-03,3.72,3.75,3.5,3.75,23800,3.61565539130047,3.64481390252063,3.40182630901926,3.64481390252063,24486.8468972524,0.0,1.0
1996-04-04,3.62,3.62,3.38,3.62,75000,3.51846035389992,3.51846035389992,3.2851922641386,3.51846035389992,77164.4334997451,0.0,1.0
1996-04-08,3.62,3.62,3.38,3.62,14700,3.51846035389992,3.51846035389992,3.2851922641386,3.51846035389992,15124.22896595,0.0,1.0
1996-04-09,3.88,3.88,3.38,3.62,82300,3.77116745114135,3.77116745114135,3.2851922641386,3.51846035389992,84675.1050270536,0.0,1.0
1996-04-10,3.75,4.0,3.62,3.62,3100,3.64481390252063,3.88780149602201,3.51846035389992,3.51846035389992,3189.4632513228,0.0,1.0
1996-04-11,3.88,4.0,3.62,4.0,9400,3.77116745114135,3.88780149602201,3.51846035389992,3.88780149602201,9671.27566530139,0.0,1.0
1996-04-12,3.62,3.88,3.62,3.62,4500,3.51846035389992,3.77116745114135,3.51846035389992,3.51846035389992,4629.86600998471,0.0,1.0
1996-04-15,3.75,3.88,3.62,3.62,3000,3.64481390252063,3.77116745114135,3.51846035389992,3.51846035389992,3086.57733998981,0.0,1.0
1996-04-16,3.88,3.88,3.62,3.62,10300,3.77116745114135,3.77116745114135,3.51846035389992,3.51846035389992,10597.2488672983,0.0,1.0
1996-04-17,3.88,3.88,3.62,3.88,14600,3.77116745114135,3.77116745114135,3.51846035389992,3.77116745114135,15021.343054617,0.0,1.0
1996-04-18,3.62,3.88,3.62,3.88,56200,3.51846035389992,3.77116745114135,3.51846035389992,3.77116745114135,57821.8821691423,0.0,1.0
1996-04-19,3.88,3.88,3.75,3.88,20000,3.77116745114135,3.77116745114135,3.64481390252063,3.77116745114135,20577.1822665987,0.0,1.0
1996-04-22,3.88,3.88,3.75,3.88,20100,3.77116745114135,3.77116745114135,3.64481390252063,3.77116745114135,20680.0681779317,0.0,1.0
1996-04-23,3.88,3.88,3.75,3.75,23000,3.77116745114135,3.77116745114135,3.64481390252063,3.64481390252063,23663.7596065885,0.0,1.0
1996-04-24,3.62,3.88,3.62,3.62,10300,3.51846035389992,3.77116745114135,3.51846035389992,3.51846035389992,10597.2488672983,0.0,1.0
1996-04-25,3.62,3.88,3.62,3.62,27100,3.51846035389992,3.77116745114135,3.51846035389992,3.51846035389992,27882.0819712412,0.0,1.0
1996-04-26,3.75,3.88,3.62,3.88,34000,3.64481390252063,3.77116745114135,3.51846035389992,3.77116745114135,34981.2098532178,0.0,1.0
1996-04-29,3.81,3.88,3.75,3.88,28000,3.70313092496096,3.77116745114135,3.64481390252063,3.77116745114135,28808.0551732382,0.0,1.0
1996-04-30,3.88,3.88,3.62,3.62,17500,3.77116745114135,3.77116745114135,3.51846035389992,3.51846035389992,18005.0344832739,0.0,1.0
1996-05-01,3.88,3.88,3.62,3.88,7700,3.77116745114135,3.77116745114135,3.51846035389992,3.77116745114135,7922.2151726405,0.0,1.0
1996-05-02,3.88,3.88,3.62,3.88,2800,3.77116745114135,3.77116745114135,3.51846035389992,3.77116745114135,2880.80551732382,0.0,1.0
1996-05-03,3.88,3.88,3.88,3.88,1600,3.77116745114135,3.77116745114135,3.77116745114135,3.77116745114135,1646.1745813279,0.0,1.0
1996-05-06,3.88,3.88,3.62,3.62,20200,3.77116745114135,3.77116745114135,3.51846035389992,3.51846035389992,20782.9540892647,0.0,1.0
1996-05-07,4.12,4.12,3.62,3.88,22700,4.00443554090267,4.00443554090267,3.51846035389992,3.77116745114135,23355.1018725895,0.0,1.0
1996-05-08,4.12,4.12,3.88,3.88,7800,4.00443554090267,4.00443554090267,3.77116745114135,3.77116745114135,8025.10108397349,0.0,1.0
1996-05-09,3.88,4.0,3.75,3.88,5500,3.77116745114135,3.88780149602201,3.64481390252063,3.77116745114135,5658.72512331464,0.0,1.0
1996-05-10,4.0,4.0,3.75,3.75,20200,3.88780149602201,3.88780149602201,3.64481390252063,3.64481390252063,20782.9540892647,0.0,1.0
1996-05-13,3.75,4.0,3.75,4.0,4600,3.64481390252063,3.88780149602201,3.64481390252063,3.88780149602201,4732.75192131771,0.0,1.0
1996-05-14,4.0,4.0,3.75,4.0,13600,3.88780149602201,3.88780149602201,3.64481390252063,3.88780149602201,13992.4839412871,0.0,1.0
1996-05-15,4.0,4.0,3.75,3.75,10200,3.88780149602201,3.88780149602201,3.64481390252063,3.64481390252063,10494.3629559653,0.0,1.0
1996-05-16,4.12,4.12,3.88,4.0,45400,4.00443554090267,4.00443554090267,3.77116745114135,3.88780149602201,46710.203745179,0.0,1.0
1996-05-17,4.0,4.12,3.88,4.12,94500,3.88780149602201,4.00443554090267,3.77116745114135,4.00443554090267,97227.1862096789,0.0,1.0
1996-05-20,4.12,4.25,3.88,3.88,28000,4.00443554090267,4.13078908952338,3.77116745114135,3.77116745114135,28808.0551732382,0.0,1.0
1996-05-21,4.12,4.12,4.0,4.0,17000,4.00443554090267,4.00443554090267,3.88780149602201,3.88780149602201,17490.6049266089,0.0,1.0
1996-05-22,4.12,4.12,3.88,3.88,3600,4.00443554090267,4.00443554090267,3.77116745114135,3.77116745114135,3703.89280798777,0.0,1.0
1996-05-23,4.0,4.12,3.94,3.94,24400,3.88780149602201,4.00443554090267,3.82948447358168,3.82948447358168,25104.1623652504,0.0,1.0
1996-05-24,4.0,4.12,3.94,3.94,6200,3.88780149602201,4.00443554090267,3.82948447358168,3.82948447358168,6378.9265026456,0.0,1.0
1996-05-28,4.12,4.25,4.0,4.0,18500,4.00443554090267,4.13078908952338,3.88780149602201,3.88780149602201,19033.8935966038,0.0,1.0
1996-05-29,4.12,4.12,4.0,4.0,5600,4.00443554090267,4.00443554090267,3.88780149602201,3.88780149602201,5761.61103464764,0.0,1.0
1996-05-30,4.12,4.12,4.0,4.0,20400,4.00443554090267,4.00443554090267,3.88780149602201,3.88780149602201,20988.7259119307,0.0,1.0
1996-05-31,4.0,4.25,4.0,4.12,14200,3.88780149602201,4.13078908952338,3.88780149602201,4.00443554090267,14609.7994092851,0.0,1.0
1996-06-03,4.0,4.25,4.0,4.25,3500,3.88780149602201,4.13078908952338,3.88780149602201,4.13078908952338,3601.00689665477,0.0,1.0
1996-06-04,4.0,4.0,4.0,4.0,3200,3.88780149602201,3.88780149602201,3.88780149602201,3.88780149602201,3292.34916265579,0.0,1.0
1996-06-05,4.06,4.25,4.0,4.0,40500,3.94611851846234,4.13078908952338,3.88780149602201,3.88780149602201,41668.7940898624,0.0,1.0
1996-06-06,4.0,4.25,4.0,4.25,44300,3.88780149602201,4.13078908952338,3.88780149602201,4.13078908952338,45578.4587205161,0.0,1.0
1996-06-07,4.12,4.12,3.88,4.12,5600,4.00443554090267,4.00443554090267,3.77116745114135,4.00443554090267,5761.61103464764,0.0,1.0
1996-06-10,4.12,4.12,4.0,4.12,8500,4.00443554090267,4.00443554090267,3.88780149602201,4.00443554090267,8745.30246330445,0.0,1.0
1996-06-11,3.88,4.12,3.88,4.12,1200,3.77116745114135,4.00443554090267,3.77116745114135,4.00443554090267,1234.63093599592,0.0,1.0
1996-06-12,3.88,4.12,3.88,3.88,8900,3.77116745114135,4.00443554090267,3.77116745114135,3.77116745114135,9156.84610863642,0.0,1.0
1996-06-13,3.88,3.88,3.88,3.88,0,3.77116745114135,3.77116745114135,3.77116745114135,3.77116745114135,0,0.0,1.0
1996-06-14,3.88,4.12,3.88,3.88,73100,3.77116745114135,4.00443554090267,3.77116745114135,3.77116745114135,75209.6011844182,0.0,1.0
1996-06-17,4.12,4.12,3.88,4.12,28000,4.00443554090267,4.00443554090267,3.77116745114135,4.00443554090267,28808.0551732382,0.0,1.0
1996-06-18,3.88,4.12,3.88,3.88,5700,3.77116745114135,4.00443554090267,3.77116745114135,3.77116745114135,5864.49694598063,0.0,1.0
1996-06-19,4.12,4.12,3.88,4.12,12900,4.00443554090267,4.00443554090267,3.77116745114135,4.00443554090267,13272.2825619562,0.0,1.0
1996-06-20,3.75,4.12,3.75,3.88,21900,3.64481390252063,4.00443554090267,3.64481390252063,3.77116745114135,22532.0145819256,0.0,1.0
1996-06-21,3.75,3.75,3.75,3.75,0,3.64481390252063,3.64481390252063,3.64481390252063,3.64481390252063,0,0.0,1.0
1996-06-24,4.12,4.12,3.75,4.12,45300,4.00443554090267,4.00443554090267,3.64481390252063,4.00443554090267,46607.3178338461,0.0,1.0
1996-06-25,3.75,4.12,3.75,4.12,10700,3.64481390252063,4.00443554090267,3.64481390252063,4.00443554090267,11008.7925126303,0.0,1.0
1996-06-26,4.0,4.0,3.75,3.75,34500,3.88780149602201,3.88780149602201,3.64481390252063,3.64481390252063,35495.6394098828,0.0,1.0
1996-06-27,4.0,4.12,3.75,3.75,12800,3.88780149602201,4.00443554090267,3.64481390252063,3.64481390252063,13169.3966506232,0.0,1.0
1996-06-28,4.0,4.12,3.75,3.88,38800,3.88780149602201,4.00443554090267,3.64481390252063,3.77116745114135,39919.7335972015,0.0,1.0
1996-07-01,4.12,4.12,3.75,4.12,23300,4.00443554090267,4.00443554090267,3.64481390252063,4.00443554090267,23972.4173405875,0.0,1.0
1996-07-02,3.75,4.0,3.75,3.75,12400,3.64481390252063,3.88780149602201,3.64481390252063,3.64481390252063,12757.8530052912,0.0,1.0
1996-07-03,3.75,4.0,3.75,4.0,12700,3.64481390252063,3.88780149602201,3.64481390252063,3.88780149602201,13066.5107392902,0.0,1.0
1996-07-05,4.0,4.0,4.0,4.0,4000,3.88780149602201,3.88780149602201,3.88780149602201,3.88780149602201,4115.43645331974,0.0,1.0
1996-07-08,3.88,3.88,3.88,3.88,1500,3.77116745114135,3.77116745114135,3.77116745114135,3.77116745114135,1543.2886699949,0.0,1.0
1996-07-09,4.0,4.12,3.88,3.88,22400,3.88780149602201,4.00443554090267,3.77116745114135,3.77116745114135,23046.4441385905,0.0,1.0
1996-07-10,3.88,4.12,3.88,3.88,6800,3.77116745114135,4.00443554090267,3.77116745114135,3.77116745114135,6996.24197064356,0.0,1.0
1996-07-11,3.88,3.88,3.88,3.88,0,3.77116745114135,3.77116745114135,3.77116745114135,3.77116745114135,0,0.0,1.0
1996-07-12,4.12,4.12,3.88,3.88,25900,4.00443554090267,4.00443554090267,3.77116745114135,3.77116745114135,26647.4510352453,0.0,1.0
1996-07-15,3.88,3.88,3.88,3.88,6000,3.77116745114135,3.77116745114135,3.77116745114135,3.77116745114135,6173.15467997961,0.0,1.0
1996-07-16,3.88,3.94,3.88,3.88,4100,3.77116745114135,3.82948447358168,3.77116745114135,3.77116745114135,4218.32236465273,0.0,1.0
1996-07-17,3.88,3.88,3.88,3.88,1000,3.77116745114135,3.77116745114135,3.77116745114135,3.77116745114135,1028.85911332993,0.0,1.0
1996-07-18,3.94,3.94,3.62,3.88,8900,3.82948447358168,3.82948447358168,3.51846035389992,3.77116745114135,9156.84610863642,0.0,1.0
1996-07-19,4.06,4.12,3.88,4.06,6700,3.94611851846234,4.00443554090267,3.77116745114135,3.94611851846234,6893.35605931056,0.0,1.0
1996-07-22,4.0,4.12,3.75,4.12,4600,3.88780149602201,4.00443554090267,3.64481390252063,4.00443554090267,4732.7519213177,0.0,1.0
1996-07-23,3.75,4.12,3.75,4.12,7200,3.64481390252063,4.00443554090267,3.64481390252063,4.00443554090267,7407.78561597554,0.0,1.0
1996-07-24,3.62,3.88,3.62,3.62,6400,3.51846035389992,3.77116745114135,3.51846035389992,3.51846035389992,6584.69832531158,0.0,1.0
1996-07-25,3.62,3.88,3.62,3.75,11000,3.51846035389992,3.77116745114135,3.51846035389992,3.64481390252063,11317.4502466293,0.0,1.0
1996-07-26,3.62,3.62,3.62,3.62,500,3.51846035389992,3.51846035389992,3.51846035389992,3.51846035389992,514.429556664967,0.0,1.0
1996-07-29,3.75,3.88,3.5,3.62,14000,3.64481390252063,3.77116745114135,3.40182630901926,3.51846035389992,14404.0275866191,0.0,1.0
1996-07-30,3.75,3.75,3.5,3.5,22000,3.64481390252063,3.64481390252063,3.40182630901926,3.40182630901926,22634.9004932586,0.0,1.0
1996-07-31,3.88,3.88,3.5,3.5,8400,3.77116745114135,3.77116745114135,3.40182630901926,3.40182630901926,8642.41655197145,0.0,1.0
1996-08-01,3.75,3.88,3.75,3.75,4000,3.64481390252063,3.77116745114135,3.64481390252063,3.64481390252063,4115.43645331974,0.0,1.0
1996-08-02,3.62,3.62,3.62,3.62,1600,3.51846035389992,3.51846035389992,3.51846035389992,3.51846035389992,1646.1745813279,0.0,1.0
1996-08-05,4.12,4.12,3.62,3.62,66900,4.00443554090267,4.00443554090267,3.51846035389992,3.51846035389992,68830.6746817727,0.0,1.0
1996-08-06,4.06,4.12,3.88,3.88,6300,3.94611851846234,4.00443554090267,3.77116745114135,3.77116745114135,6481.81241397859,0.0,1.0
1996-08-07,4.12,4.25,4.0,4.0,26300,4.00443554090267,4.13078908952338,3.88780149602201,3.88780149602201,27058.9946805773,0.0,1.0
1996-08-08,4.0,4.25,4.0,4.25,20100,3.88780149602201,4.13078908952338,3.88780149602201,4.13078908952338,20680.0681779317,0.0,1.0
1996-08-09,4.25,4.25,4.0,4.0,8300,4.13078908952338,4.13078908952338,3.88780149602201,3.88780149602201,8539.53064063847,0.0,1.0
1996-08-12,4.0,4.0,4.0,4.0,1700,3.88780149602201,3.88780149602201,3.88780149602201,3.88780149602201,1749.06049266089,0.0,1.0
1996-08-13,4.0,4.0,4.0,4.0,3100,3.88780149602201,3.88780149602201,3.88780149602201,3.88780149602201,3189.4632513228,0.0,1.0
1996-08-14,3.88,3.88,3.88,3.88,1000,3.77116745114135,3.77116745114135,3.77116745114135,3.77116745114135,1028.85911332993,0.0,1.0
1996-08-15,4.0,4.12,3.88,4.12,15000,3.88780149602201,4.00443554090267,3.77116745114135,4.00443554090267,15432.886699949,0.0,1.0
1996-08-16,4.0,4.0,4.0,4.0,0,3.88780149602201,3.88780149602201,3.88780149602201,3.88780149602201,0,0.0,1.0
1996-08-19,4.25,4.25,4.25,4.25,500,4.13078908952338,4.13078908952338,4.13078908952338,4.13078908952338,514.429556664968,0.0,1.0
1996-08-20,3.88,3.88,3.88,3.88,100,3.77116745114135,3.77116745114135,3.77116745114135,3.77116745114135,102.885911332993,0.0,1.0
1996-08-21,3.94,3.94,3.94,3.94,3600,3.82948447358168,3.82948447358168,3.82948447358168,3.82948447358168,3703.89280798777,0.0,1.0
1996-08-22,3.94,3.94,3.94,3.94,5500,3.82948447358168,3.82948447358168,3.82948447358168,3.82948447358168,5658.72512331464,0.0,1.0
1996-08-23,3.94,3.94,3.94,3.94,100,3.82948447358168,3.82948447358168,3.82948447358168,3.82948447358168,102.885911332994,0.0,1.0
1996-08-26,4.0,4.0,4.0,4.0,1000,3.88780149602201,3.88780149602201,3.88780149602201,3.88780149602201,1028.85911332993,0.0,1.0
1996-08-27,3.94,3.94,3.94,3.94,1500,3.82948447358168,3.82948447358168,3.82948447358168,3.82948447358168,1543.2886699949,0.0,1.0
1996-08-28,3.94,3.94,3.94,3.94,2700,3.82948447358168,3.82948447358168,3.82948447358168,3.82948447358168,2777.91960599082,0.0,1.0
1996-08-29,3.94,3.94,3.94,3.94,300,3.82948447358168,3.82948447358168,3.82948447358168,3.82948447358168,308.65773399898,0.0,1.0
1996-08-30,4.12,4.12,3.94,3.94,2200,4.00443554090267,4.00443554090267,3.82948447358168,3.82948447358168,2263.49004932586,0.0,1.0
1996-09-03,3.94,4.12,3.94,4.12,1900,3.82948447358168,4.00443554090267,3.82948447358168,4.00443554090267,1954.83231532688,0.0,1.0
1996-09-04,3.94,4.12,3.94,4.12,6400,3.82948447358168,4.00443554090267,3.82948447358168,4.00443554090267,6584.69832531158,0.0,1.0
1996-09-05,3.94,4.0,3.94,3.94,9500,3.82948447358168,3.88780149602201,3.82948447358168,3.82948447358168,9774.16157663438,0.0,1.0
1996-09-06,4.0,4.12,4.0,4.12,40500,3.88780149602201,4.00443554090267,3.88780149602201,4.00443554090267,41668.7940898624,0.0,1.0
1996-09-09,4.12,4.25,4.12,4.12,12100,4.00443554090267,4.13078908952338,4.00443554090267,4.00443554090267,12449.1952712922,0.0,1.0
1996-09-10,4.12,4.37,4.12,4.12,9000,4.00443554090267,4.24742313440404,4.00443554090267,4.00443554090267,9259.73201996941,0.0,1.0
1996-09-11,4.12,4.12,4.12,4.12,4500,4.00443554090267,4.00443554090267,4.00443554090267,4.00443554090267,4629.86600998471,0.0,1.0
1996-09-12,4.12,4.25,4.12,4.25,14500,4.00443554090267,4.13078908952338,4.00443554090267,4.13078908952338,14918.4571432841,0.0,1.0
1996-09-13,3.94,4.12,3.88,4.12,18500,3.82948447358168,4.00443554090267,3.77116745114135,4.00443554090267,19033.8935966038,0.0,1.0
1996-09-16,4.12,4.12,3.88,3.88,1400,4.00443554090267,4.00443554090267,3.77116745114135,3.77116745114135,1440.40275866191,0.0,1.0
1996-09-17,3.88,3.94,3.88,3.94,2600,3.77116745114135,3.82948447358168,3.77116745114135,3.82948447358168,2675.03369465783,0.0,1.0
1996-09-18,3.88,4.0,3.88,3.88,7400,3.77116745114135,3.88780149602201,3.77116745114135,3.77116745114135,7613.55743864152,0.0,1.0
1996-09-19,3.88,4.25,3.88,4.25,3900,3.77116745114135,4.13078908952338,3.77116745114135,4.13078908952338,4012.55054198675,0.0,1.0
1996-09-20,4.25,4.25,3.88,4.25,6100,4.13078908952338,4.13078908952338,3.77116745114135,4.13078908952338,6276.04059131261,0.0,1.0
1996-09-23,3.88,3.88,3.88,3.88,1500,3.77116745114135,3.77116745114135,3.77116745114135,3.77116745114135,1543.2886699949,0.0,1.0
1996-09-24,3.88,4.25,3.88,3.88,3900,3.77116745114135,4.13078908952338,3.77116745114135,3.77116745114135,4012.55054198675,0.0,1.0
1996-09-25,3.75,4.06,3.62,3.88,41300,3.64481390252063,3.94611851846234,3.51846035389992,3.77116745114135,42491.8813805264,0.0,1.0
1996-09-26,3.88,3.88,3.75,3.75,16600,3.77116745114135,3.77116745114135,3.64481390252063,3.64481390252063,17079.0612812769,0.0,1.0
1996-09-27,3.88,3.88,3.75,3.75,600,3.77116745114135,3.77116745114135,3.64481390252063,3.64481390252063,617.315467997961,0.0,1.0
1996-09-30,4.0,4.0,4.0,4.0,2000,3.88780149602201,3.88780149602201,3.88780149602201,3.88780149602201,2057.71822665987,0.0,1.0
1996-10-01,3.75,4.0,3.75,4.0,1400,3.64481390252063,3.88780149602201,3.64481390252063,3.88780149602201,1440.40275866191,0.0,1.0
1996-10-02,3.81,4.12,3.75,4.12,4400,3.70313092496096,4.00443554090267,3.64481390252063,4.00443554090267,4526.98009865172,0.0,1.0
1996-10-03,3.75,3.88,3.75,3.75,2100,3.64481390252063,3.77116745114135,3.64481390252063,3.64481390252063,2160.60413799287,0.0,1.0
1996-10-04,4.0,4.12,3.75,3.75,19900,3.88780149602201,4.00443554090267,3.64481390252063,3.64481390252063,20474.2963552657,0.0,1.0
1996-10-07,4.0,4.0,3.88,3.88,11300,3.88780149602201,3.88780149602201,3.77116745114135,3.77116745114135,11626.1079806283,0.0,1.0
1996-10-08,3.88,4.12,3.88,3.88,14300,3.77116745114135,4.00443554090267,3.77116745114135,3.77116745114135,14712.6853206181,0.0,1.0
1996-10-09,4.06,4.12,4.0,4.12,4600,3.94611851846234,4.00443554090267,3.88780149602201,4.00443554090267,4732.7519213177,0.0,1.0
1996-10-10,3.88,3.88,3.88,3.88,1200,3.77116745114135,3.77116745114135,3.77116745114135,3.77116745114135,1234.63093599592,0.0,1.0
1996-10-11,3.88,3.88,3.88,3.88,3000,3.77116745114135,3.77116745114135,3.77116745114135,3.77116745114135,3086.5773399898,0.0,1.0
1996-10-14,3.88,4.12,3.88,4.12,2400,3.77116745114135,4.00443554090267,3.77116745114135,4.00443554090267,2469.26187199184,0.0,1.0
1996-10-15,3.88,4.06,3.88,3.88,10500,3.77116745114135,3.94611851846234,3.77116745114135,3.77116745114135,10803.0206899643,0.0,1.0
1996-10-16,3.78,4.0,3.75,4.0,19600,3.6739724137408,3.88780149602201,3.64481390252063,3.88780149602201,20165.6386212667,0.0,1.0
1996-10-17,3.81,4.0,3.81,4.0,69400,3.70313092496096,3.88780149602201,3.70313092496096,3.88780149602201,71402.8224650976,0.0,1.0
1996-10-18,3.75,4.0,3.75,3.75,35500,3.64481390252063,3.88780149602201,3.64481390252063,3.64481390252063,36524.4985232127,0.0,1.0
1996-10-21,3.88,3.88,3.62,3.69,90300,3.77116745114135,3.77116745114135,3.51846035389992,3.5864968800803,92905.9779336931,0.0,1.0
1996-10-22,3.62,3.88,3.62,3.75,17300,3.51846035389992,3.77116745114135,3.51846035389992,3.64481390252063,17799.2626606079,0.0,1.0
1996-10-23,3.75,3.88,3.62,3.62,39000,3.64481390252063,3.77116745114135,3.51846035389992,3.51846035389992,40125.5054198675,0.0,1.0
1996-10-24,3.75,3.75,3.75,3.75,6000,3.64481390252063,3.64481390252063,3.64481390252063,3.64481390252063,6173.15467997962,0.0,1.0
1996-10-25,4.0,4.0,4.0,4.0,6000,3.88780149602201,3.88780149602201,3.88780149602201,3.88780149602201,6173.15467997961,0.0,1.0
1996-10-28,3.88,3.88,3.75,3.75,4700,3.77116745114135,3.77116745114135,3.64481390252063,3.64481390252063,4835.63783265069,0.0,1.0
1996-10-29,3.75,3.75,3.75,3.75,800,3.64481390252063,3.64481390252063,3.64481390252063,3.64481390252063,823.087290663949,0.0,1.0
1996-10-30,4.0,4.0,3.75,4.0,33200,3.88780149602201,3.88780149602201,3.64481390252063,3.88780149602201,34158.1225625538,0.0,1.0
1996-10-31,3.88,4.0,3.81,4.0,11400,3.77116745114135,3.88780149602201,3.70313092496096,3.88780149602201,11728.9938919613,0.0,1.0
1996-11-01,3.88,3.88,3.88,3.88,600,3.77116745114135,3.77116745114135,3.77116745114135,3.77116745114135,617.315467997961,0.0,1.0
1996-11-04,4.0,4.06,3.88,3.88,12800,3.88780149602201,3.94611851846234,3.77116745114135,3.77116745114135,13169.3966506232,0.0,1.0
1996-11-05,3.88,3.94,3.88,3.94,43900,3.77116745114135,3.82948447358168,3.77116745114135,3.82948447358168,45166.9150751841,0.0,1.0
1996-11-06,3.75,3.88,3.75,3.88,21500,3.64481390252063,3.77116745114135,3.64481390252063,3.77116745114135,22120.4709365936,0.0,1.0
1996-11-07,3.62,3.81,3.62,3.81,61000,3.51846035389992,3.70313092496096,3.51846035389992,3.70313092496096,62760.405913126,0.0,1.0
1996-11-08,3.75,3.88,3.62,3.62,7900,3.64481390252063,3.77116745114135,3.51846035389992,3.51846035389992,8127.9869953065,0.0,1.0
1996-11-11,3.62,3.88,3.62,3.88,2000,3.51846035389992,3.77116745114135,3.51846035389992,3.77116745114135,2057.71822665987,0.0,1.0
1996-11-12,3.75,3.88,3.62,3.88,5300,3.64481390252063,3.77116745114135,3.51846035389992,3.77116745114135,5452.95330064866,0.0,1.0
1996-11-13,3.88,3.88,3.75,3.81,26300,3.77116745114135,3.77116745114135,3.64481390252063,3.70313092496096,27058.9946805773,0.0,1.0
1996-11-14,3.75,3.88,3.62,3.75,39500,3.64481390252063,3.77116745114135,3.51846035389992,3.64481390252063,40639.9349765325,0.0,1.0
1996-11-15,3.62,3.88,3.62,3.88,5500,3.51846035389992,3.77116745114135,3.51846035389992,3.77116745114135,5658.72512331464,0.0,1.0
1996-11-18,3.75,3.88,3.62,3.62,23200,3.64481390252063,3.77116745114135,3.51846035389992,3.51846035389992,23869.5314292545,0.0,1.0
1996-11-19,3.62,3.62,3.62,3.62,800,3.51846035389992,3.51846035389992,3.51846035389992,3.51846035389992,823.087290663948,0.0,1.0
1996-11-20,3.75,3.88,3.62,3.88,2400,3.64481390252063,3.77116745114135,3.51846035389992,3.77116745114135,2469.26187199185,0.0,1.0
1996-11-21,3.75,3.94,3.62,3.62,54200,3.64481390252063,3.82948447358168,3.51846035389992,3.51846035389992,55764.1639424825,0.0,1.0
1996-11-22,3.81,3.81,3.62,3.75,8400,3.70313092496096,3.70313092496096,3.51846035389992,3.64481390252063,8642.41655197146,0.0,1.0
1996-11-25,3.69,4.0,3.69,4.0,10900,3.5864968800803,3.88780149602201,3.5864968800803,3.88780149602201,11214.5643352963,0.0,1.0
1996-11-26,3.69,3.69,3.69,3.69,3200,3.5864968800803,3.5864968800803,3.5864968800803,3.5864968800803,3292.3491626558,0.0,1.0
1996-11-27,4.12,4.12,3.69,3.69,74200,4.00443554090267,4.00443554090267,3.5864968800803,3.5864968800803,76341.3462090812,0.0,1.0
1996-11-29,3.94,4.31,3.94,3.94,4200,3.82948447358168,4.18910611196371,3.82948447358168,3.82948447358168,4321.20827598573,0.0,1.0
1996-12-02,3.81,4.12,3.75,3.94,49700,3.70313092496096,4.00443554090267,3.64481390252063,3.82948447358168,51134.2979324978,0.0,1.0
1996-12-03,4.0,4.0,3.75,3.75,10100,3.88780149602201,3.88780149602201,3.64481390252063,3.64481390252063,10391.4770446323,0.0,1.0
1996-12-04,3.88,4.06,3.75,3.75,13700,3.77116745114135,3.94611851846234,3.64481390252063,3.64481390252063,14095.3698526201,0.0,1.0
1996-12-05,4.06,4.06,3.75,3.75,7900,3.94611851846234,3.94611851846234,3.64481390252063,3.64481390252063,8127.98699530649,0.0,1.0
1996-12-06,3.94,4.0,3.62,4.0,25900,3.82948447358168,3.88780149602201,3.51846035389992,3.88780149602201,26647.4510352453,0.0,1.0
1996-12-09,4.0,4.0,3.81,3.81,3400,3.88780149602201,3.88780149602201,3.70313092496096,3.70313092496096,3498.12098532178,0.0,1.0
1996-12-10,3.91,4.0,3.81,3.81,12700,3.80032596236151,3.88780149602201,3.70313092496096,3.70313092496096,13066.5107392902,0.0,1.0
1996-12-11,3.81,3.94,3.62,3.94,11800,3.70313092496096,3.82948447358168,3.51846035389992,3.82948447358168,12140.5375372932,0.0,1.0
1996-12-12,3.81,3.81,3.81,3.81,7000,3.70313092496096,3.70313092496096,3.70313092496096,3.70313092496096,7202.01379330955,0.0,1.0
1996-12-13,3.62,3.88,3.62,3.88,2600,3.51846035389992,3.77116745114135,3.51846035389992,3.77116745114135,2675.03369465783,0.0,1.0
1996-12-16,3.62,3.81,3.62,3.81,700,3.51846035389992,3.70313092496096,3.51846035389992,3.70313092496096,720.201379330954,0.0,1.0
1996-12-17,3.62,3.88,3.62,3.62,6800,3.51846035389992,3.77116745114135,3.51846035389992,3.51846035389992,6996.24197064356,0.0,1.0
1996-12-18,3.88,3.88,3.62,3.62,1100,3.77116745114135,3.77116745114135,3.51846035389992,3.51846035389992,1131.74502466293,0.0,1.0
1996-12-19,3.75,3.75,3.62,3.62,37100,3.64481390252063,3.64481390252063,3.51846035389992,3.51846035389992,38170.6731045406,0.0,1.0
1996-12-20,3.62,4.0,3.62,3.62,13100,3.51846035389992,3.88780149602201,3.51846035389992,3.51846035389992,13478.0543846221,0.0,1.0
1996-12-23,3.69,4.0,3.69,4.0,7600,3.5864968800803,3.88780149602201,3.5864968800803,3.88780149602201,7819.32926130751,0.0,1.0
1996-12-24,3.81,3.81,3.69,3.69,4700,3.70313092496096,3.70313092496096,3.5864968800803,3.5864968800803,4835.6378326507,0.0,1.0
1996-12-26,3.69,3.75,3.69,3.75,9400,3.5864968800803,3.64481390252063,3.5864968800803,3.64481390252063,9671.2756653014,0.0,1.0
1996-12-27,3.75,3.75,3.69,3.69,8800,3.64481390252063,3.64481390252063,3.5864968800803,3.5864968800803,9053.96019730344,0.0,1.0
1996-12-30,3.69,3.81,3.69,3.69,40100,3.5864968800803,3.70313092496096,3.5864968800803,3.5864968800803,41257.2504445304,0.0,1.0
1996-12-31,3.75,3.94,3.69,3.69,9700,3.64481390252063,3.82948447358168,3.5864968800803,3.5864968800803,9979.93339930038,0.0,1.0
1997-01-02,3.75,3.75,3.75,3.75,0,3.64481390252063,3.64481390252063,3.64481390252063,3.64481390252063,0,0.0,1.0
1997-01-03,3.88,3.94,3.75,3.94,11000,3.77116745114135,3.82948447358168,3.64481390252063,3.82948447358168,11317.4502466293,0.0,1.0
1997-01-06,4.0,4.06,3.88,3.88,22600,3.88780149602201,3.94611851846234,3.77116745114135,3.77116745114135,23252.2159612565,0.0,1.0
1997-01-07,4.0,4.12,4.0,4.0,17600,3.88780149602201,4.00443554090267,3.88780149602201,3.88780149602201,18107.9203946069,0.0,1.0
1997-01-08,3.94,4.12,3.88,4.12,3900,3.82948447358168,4.00443554090267,3.77116745114135,4.00443554090267,4012.55054198675,0.0,1.0
1997-01-09,3.75,4.0,3.75,3.88,8400,3.64481390252063,3.88780149602201,3.64481390252063,3.77116745114135,8642.41655197146,0.0,1.0
1997-01-10,3.75,3.88,3.62,3.75,17300,3.64481390252063,3.77116745114135,3.51846035389992,3.64481390252063,17799.2626606079,0.0,1.0
1997-01-13,3.75,3.75,3.62,3.62,10100,3.64481390252063,3.64481390252063,3.51846035389992,3.51846035389992,10391.4770446324,0.0,1.0
1997-01-14,3.69,4.0,3.69,3.88,12600,3.5864968800803,3.88780149602201,3.5864968800803,3.77116745114135,12963.6248279572,0.0,1.0
1997-01-15,3.94,3.94,3.75,3.75,5600,3.82948447358168,3.82948447358168,3.64481390252063,3.64481390252063,5761.61103464764,0.0,1.0
1997-01-16,3.75,3.94,3.75,3.94,5900,3.64481390252063,3.82948447358168,3.64481390252063,3.82948447358168,6070.26876864662,0.0,1.0
1997-01-17,3.88,4.0,3.75,3.75,11000,3.77116745114135,3.88780149602201,3.64481390252063,3.64481390252063,11317.4502466293,0.0,1.0
1997-01-20,4.0,4.0,3.81,3.81,15200,3.88780149602201,3.88780149602201,3.70313092496096,3.70313092496096,15638.658522615,0.0,1.0
1997-01-21,4.0,4.0,3.94,3.94,3000,3.88780149602201,3.88780149602201,3.82948447358168,3.82948447358168,3086.5773399898,0.0,1.0
1997-01-22,3.81,3.88,3.81,3.81,6200,3.70313092496096,3.77116745114135,3.70313092496096,3.70313092496096,6378.92650264561,0.0,1.0
1997-01-23,3.94,4.06,3.75,3.81,70500,3.82948447358168,3.94611851846234,3.64481390252063,3.70313092496096,72534.5674897604,0.0,1.0
1997-01-24,4.06,4.25,4.0,4.06,56100,3.94611851846234,4.13078908952338,3.88780149602201,3.94611851846234,57718.9962578094,0.0,1.0
1997-01-27,4.12,4.31,4.0,4.0,6700,4.00443554090267,4.18910611196371,3.88780149602201,3.88780149602201,6893.35605931056,0.0,1.0
1997-01-28,4.0,4.19,4.0,4.12,44800,3.88780149602201,4.07247206708305,3.88780149602201,4.00443554090267,46092.8882771811,0.0,1.0
1997-01-29,4.0,4.19,4.0,4.0,37000,3.88780149602201,4.07247206708305,3.88780149602201,3.88780149602201,38067.7871932076,0.0,1.0
1997-01-30,4.0,4.0,4.0,4.0,12500,3.88780149602201,3.88780149602201,3.88780149602201,3.88780149602201,12860.7389166242,0.0,1.0
1997-01-31,4.0,4.06,4.0,4.0,53500,3.88780149602201,3.94611851846234,3.88780149602201,3.88780149602201,55043.9625631515,0.0,1.0
1997-02-03,4.0,4.25,4.0,4.0,43000,3.88780149602201,4.13078908952338,3.88780149602201,3.88780149602201,44240.9418731872,0.0,1.0
1997-02-04,3.94,3.94,3.94,3.94,2500,3.82948447358168,3.82948447358168,3.82948447358168,3.82948447358168,2572.14778332484,0.0,1.0
1997-02-05,3.94,3.94,3.94,3.94,2000,3.82948447358168,3.82948447358168,3.82948447358168,3.82948447358168,2057.71822665987,0.0,1.0
1997-02-06,3.94,4.06,3.94,4.06,3800,3.82948447358168,3.94611851846234,3.82948447358168,3.94611851846234,3909.66463065375,0.0,1.0
1997-02-07,4.06,4.06,3.94,3.94,4800,3.94611851846234,3.94611851846234,3.82948447358168,3.82948447358168,4938.52374398369,0.0,1.0
1997-02-10,4.0,4.0,3.94,3.94,5200,3.88780149602201,3.88780149602201,3.82948447358168,3.82948447358168,5350.06738931566,0.0,1.0
1997-02-11,3.94,3.94,3.94,3.94,4800,3.82948447358168,3.82948447358168,3.82948447358168,3.82948447358168,4938.52374398369,0.0,1.0
1997-02-12,3.94,3.94,3.94,3.94,0,3.82948447358168,3.82948447358168,3.82948447358168,3.82948447358168,0,0.0,1.0
1997-02-13,4.12,4.12,3.94,3.94,9200,4.00443554090267,4.00443554090267,3.82948447358168,3.82948447358168,9465.5038426354,0.0,1.0
1997-02-14,3.94,3.94,3.94,3.94,10000,3.82948447358168,3.82948447358168,3.82948447358168,3.82948447358168,10288.5911332993,0.0,1.0
1997-02-18,3.81,4.06,3.75,3.94,58300,3.70313092496096,3.94611851846234,3.64481390252063,3.82948447358168,59982.4863071353,0.0,1.0
1997-02-19,3.94,3.94,3.75,3.88,6600,3.82948447358168,3.82948447358168,3.64481390252063,3.77116745114135,6790.47014797757,0.0,1.0
1997-02-20,3.94,3.94,3.75,3.88,7300,3.82948447358168,3.82948447358168,3.64481390252063,3.77116745114135,7510.67152730853,0.0,1.0
1997-02-21,3.88,3.94,3.75,3.75,3000,3.77116745114135,3.82948447358168,3.64481390252063,3.64481390252063,3086.5773399898,0.0,1.0
1997-02-24,3.81,3.81,3.75,3.75,13900,3.70313092496096,3.70313092496096,3.64481390252063,3.64481390252063,14301.1416752861,0.0,1.0
1997-02-25,3.88,3.94,3.75,3.75,10100,3.77116745114135,3.82948447358168,3.64481390252063,3.64481390252063,10391.4770446323,0.0,1.0
1997-02-26,3.94,3.94,3.81,3.81,10400,3.82948447358168,3.82948447358168,3.70313092496096,3.70313092496096,10700.1347786313,0.0,1.0
1997-02-27,3.88,3.94,3.88,3.88,7700,3.77116745114135,3.82948447358168,3.77116745114135,3.77116745114135,7922.2151726405,0.0,1.0
1997-02-28,3.75,3.91,3.69,3.81,16200,3.64481390252063,3.80032596236151,3.5864968800803,3.70313092496096,16667.517635945,0.0,1.0
1997-03-03,3.69,3.88,3.69,3.86,5200,3.5864968800803,3.77116745114135,3.5864968800803,3.75172844366124,5350.06738931567,0.0,1.0
1997-03-04,3.81,3.88,3.75,3.75,18000,3.70313092496096,3.77116745114135,3.64481390252063,3.64481390252063,18519.4640399389,0.0,1.0
1997-03-05,3.75,3.88,3.75,3.88,11700,3.64481390252063,3.77116745114135,3.64481390252063,3.77116745114135,12037.6516259603,0.0,1.0
1997-03-06,3.88,3.88,3.69,3.69,2600,3.77116745114135,3.77116745114135,3.5864968800803,3.5864968800803,2675.03369465783,0.0,1.0
1997-03-07,3.88,3.88,3.88,3.88,2000,3.77116745114135,3.77116745114135,3.77116745114135,3.77116745114135,2057.71822665987,0.0,1.0
1997-03-10,3.88,3.94,3.75,3.88,67000,3.77116745114135,3.82948447358168,3.64481390252063,3.77116745114135,68933.5605931056,0.0,1.0
1997-03-11,3.81,3.81,3.81,3.81,1400,3.70313092496096,3.70313092496096,3.70313092496096,3.70313092496096,1440.40275866191,0.0,1.0
1997-03-12,4.0,4.0,3.81,3.81,20700,3.88780149602201,3.88780149602201,3.70313092496096,3.70313092496096,21297.3836459297,0.0,1.0
1997-03-13,3.88,4.06,3.88,4.06,13300,3.77116745114135,3.94611851846234,3.77116745114135,3.94611851846234,13683.8262072881,0.0,1.0
1997-03-14,4.0,4.0,3.88,3.88,3100,3.88780149602201,3.88780149602201,3.77116745114135,3.77116745114135,3189.4632513228,0.0,1.0
1997-03-17,3.88,3.97,3.88,3.97,5100,3.77116745114135,3.85864298480184,3.77116745114135,3.85864298480184,5247.18147798267,0.0,1.0
1997-03-18,3.88,3.88,3.88,3.88,6900,3.77116745114135,3.77116745114135,3.77116745114135,3.77116745114135,7099.12788197655,0.0,1.0
1997-03-19,3.94,4.0,3.75,3.75,29700,3.82948447358168,3.88780149602201,3.64481390252063,3.64481390252063,30557.1156658991,0.0,1.0
1997-03-20,3.75,4.06,3.75,4.06,4500,3.64481390252063,3.94611851846234,3.64481390252063,3.94611851846234,4629.86600998471,0.0,1.0
1997-03-21,4.06,4.06,3.75,3.75,12700,3.94611851846234,3.94611851846234,3.64481390252063,3.64481390252063,13066.5107392902,0.0,1.0
1997-03-24,4.12,4.12,3.88,4.06,43400,4.00443554090267,4.00443554090267,3.77116745114135,3.94611851846234,44652.4855185192,0.0,1.0
1997-03-25,4.0,4.0,4.0,4.0,6100,3.88780149602201,3.88780149602201,3.88780149602201,3.88780149602201,6276.0405913126,0.0,1.0
1997-03-26,4.0,4.0,4.0,4.0,7300,3.88780149602201,3.88780149602201,3.88780149602201,3.88780149602201,7510.67152730853,0.0,1.0
1997-03-27,4.0,4.0,4.0,4.0,200,3.88780149602201,3.88780149602201,3.88780149602201,3.88780149602201,205.771822665987,0.0,1.0
1997-03-31,4.12,4.12,4.0,4.0,70600,4.00443554090267,4.00443554090267,3.88780149602201,3.88780149602201,72637.4534010934,0.0,1.0
1997-04-01,4.0,4.12,3.88,4.06,16300,3.88780149602201,4.00443554090267,3.77116745114135,3.94611851846234,16770.4035472779,0.0,1.0
1997-04-02,3.88,4.12,3.88,4.12,700,3.77116745114135,4.00443554090267,3.77116745114135,4.00443554090267,720.201379330954,0.0,1.0
1997-04-03,3.88,3.88,3.88,3.88,700,3.77116745114135,3.77116745114135,3.77116745114135,3.77116745114135,720.201379330954,0.0,1.0
1997-04-04,3.94,3.94,3.88,3.88,30000,3.82948447358168,3.82948447358168,3.77116745114135,3.77116745114135,30865.773399898,0.0,1.0
1997-04-07,3.81,3.88,3.69,3.88,21900,3.70313092496096,3.77116745114135,3.5864968800803,3.77116745114135,22532.0145819256,0.0,1.0
1997-04-08,3.88,3.88,3.75,3.81,22400,3.77116745114135,3.77116745114135,3.64481390252063,3.70313092496096,23046.4441385905,0.0,1.0
1997-04-09,3.75,3.75,3.69,3.69,5800,3.64481390252063,3.64481390252063,3.5864968800803,3.5864968800803,5967.38285731363,0.0,1.0
1997-04-10,3.75,3.75,3.69,3.69,3100,3.64481390252063,3.64481390252063,3.5864968800803,3.5864968800803,3189.4632513228,0.0,1.0
1997-04-11,3.75,3.75,3.75,3.75,0,3.64481390252063,3.64481390252063,3.64481390252063,3.64481390252063,0,0.0,1.0
1997-04-14,3.75,3.75,3.69,3.75,23200,3.64481390252063,3.64481390252063,3.5864968800803,3.64481390252063,23869.5314292545,0.0,1.0
1997-04-15,3.69,3.88,3.38,3.88,31200,3.5864968800803,3.77116745114135,3.2851922641386,3.77116745114135,32100.404335894,0.0,1.0
1997-04-16,3.44,3.62,3.25,3.62,42100,3.34350928657893,3.51846035389992,3.15883871551788,3.51846035389992,43314.9686711902,0.0,1.0
1997-04-17,3.38,3.56,3.38,3.5,9400,3.2851922641386,3.46014333145959,3.2851922641386,3.40182630901926,9671.27566530138,0.0,1.0
1997-04-18,3.44,3.62,3.38,3.38,73900,3.34350928657893,3.51846035389992,3.2851922641386,3.2851922641386,76032.6884750822,0.0,1.0
1997-04-21,3.38,3.5,3.25,3.5,9100,3.2851922641386,3.40182630901926,3.15883871551788,3.40182630901926,9362.6179313024,0.0,1.0
1997-04-22,3.25,3.5,3.25,3.25,6200,3.15883871551788,3.40182630901926,3.15883871551788,3.15883871551788,6378.9265026456,0.0,1.0
1997-04-23,3.5,3.5,3.38,3.38,10400,3.40182630901926,3.40182630901926,3.2851922641386,3.2851922641386,10700.1347786313,0.0,1.0
1997-04-24,3.38,3.5,3.25,3.5,20800,3.2851922641386,3.40182630901926,3.15883871551788,3.40182630901926,21400.2695572626,0.0,1.0
1997-04-25,3.25,3.25,3.25,3.25,3700,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,3806.77871932076,0.0,1.0
1997-04-28,3.38,3.5,3.25,3.25,13200,3.2851922641386,3.40182630901926,3.15883871551788,3.15883871551788,13580.9402959551,0.0,1.0
1997-04-29,3.38,3.62,3.38,3.38,65900,3.2851922641386,3.51846035389992,3.2851922641386,3.2851922641386,67801.8155684427,0.0,1.0
1997-04-30,3.75,3.75,3.48,3.48,214600,3.64481390252063,3.64481390252063,3.38238730153915,3.38238730153915,220793.165720604,0.0,1.0
1997-05-01,3.62,3.75,3.62,3.75,7400,3.51846035389992,3.64481390252063,3.51846035389992,3.64481390252063,7613.55743864152,0.0,1.0
1997-05-02,3.69,3.88,3.62,3.62,7800,3.5864968800803,3.77116745114135,3.51846035389992,3.51846035389992,8025.1010839735,0.0,1.0
1997-05-05,3.75,3.88,3.75,3.88,2600,3.64481390252063,3.77116745114135,3.64481390252063,3.77116745114135,2675.03369465783,0.0,1.0
1997-05-06,3.62,3.75,3.62,3.62,6600,3.51846035389992,3.64481390252063,3.51846035389992,3.51846035389992,6790.47014797757,0.0,1.0
1997-05-07,3.62,3.88,3.62,3.88,8100,3.51846035389992,3.77116745114135,3.51846035389992,3.77116745114135,8333.75881797247,0.0,1.0
1997-05-08,3.5,3.88,3.38,3.88,31100,3.40182630901926,3.77116745114135,3.2851922641386,3.77116745114135,31997.518424561,0.0,1.0
1997-05-09,3.38,3.5,3.25,3.38,53900,3.2851922641386,3.40182630901926,3.15883871551788,3.2851922641386,55455.5062084835,0.0,1.0
1997-05-12,3.5,3.5,3.38,3.38,86700,3.40182630901926,3.40182630901926,3.2851922641386,3.2851922641386,89202.0851257053,0.0,1.0
1997-05-13,3.62,3.62,3.31,3.31,3800,3.51846035389992,3.51846035389992,3.21715573795821,3.21715573795821,3909.66463065375,0.0,1.0
1997-05-14,3.88,3.88,3.5,3.62,15200,3.77116745114135,3.77116745114135,3.40182630901926,3.51846035389992,15638.658522615,0.0,1.0
1997-05-15,4.0,4.0,3.64,3.64,12700,3.88780149602201,3.88780149602201,3.53789936138003,3.53789936138003,13066.5107392902,0.0,1.0
1997-05-16,4.0,4.0,3.75,3.75,25000,3.88780149602201,3.88780149602201,3.64481390252063,3.64481390252063,25721.4778332484,0.0,1.0
1997-05-19,4.0,4.12,3.75,4.0,23700,3.88780149602201,4.00443554090267,3.64481390252063,3.88780149602201,24383.9609859195,0.0,1.0
1997-05-20,3.94,4.0,3.88,4.0,30300,3.82948447358168,3.88780149602201,3.77116745114135,3.88780149602201,31174.431133897,0.0,1.0
1997-05-21,4.0,4.0,3.88,3.88,2000,3.88780149602201,3.88780149602201,3.77116745114135,3.77116745114135,2057.71822665987,0.0,1.0
1997-05-22,4.0,4.12,3.88,4.0,73500,3.88780149602201,4.00443554090267,3.77116745114135,3.88780149602201,75621.1448297502,0.0,1.0
1997-05-23,4.0,4.0,3.88,3.88,6300,3.88780149602201,3.88780149602201,3.77116745114135,3.77116745114135,6481.81241397859,0.0,1.0
1997-05-27,4.0,4.0,3.88,3.88,1700,3.88780149602201,3.88780149602201,3.77116745114135,3.77116745114135,1749.06049266089,0.0,1.0
1997-05-28,4.12,4.12,3.88,3.88,19900,4.00443554090267,4.00443554090267,3.77116745114135,3.77116745114135,20474.2963552657,0.0,1.0
1997-05-29,4.0,4.12,4.0,4.0,11100,3.88780149602201,4.00443554090267,3.88780149602201,3.88780149602201,11420.3361579623,0.0,1.0
1997-05-30,4.12,4.12,3.94,3.94,16300,4.00443554090267,4.00443554090267,3.82948447358168,3.82948447358168,16770.4035472779,0.0,1.0
1997-06-02,4.12,4.12,4.0,4.12,42700,4.00443554090267,4.00443554090267,3.88780149602201,4.00443554090267,43932.2841391882,0.0,1.0
1997-06-03,4.12,4.12,4.0,4.0,17600,4.00443554090267,4.00443554090267,3.88780149602201,3.88780149602201,18107.9203946069,0.0,1.0
1997-06-04,4.12,4.12,4.06,4.06,39400,4.00443554090267,4.00443554090267,3.94611851846234,3.94611851846234,40537.0490651994,0.0,1.0
1997-06-05,4.25,4.25,4.06,4.25,21500,4.13078908952338,4.13078908952338,3.94611851846234,4.13078908952338,22120.4709365936,0.0,1.0
1997-06-06,4.12,4.25,4.12,4.12,7700,4.00443554090267,4.13078908952338,4.00443554090267,4.00443554090267,7922.2151726405,0.0,1.0
1997-06-09,4.37,4.5,4.19,4.37,42000,4.24742313440404,4.37377668302476,4.07247206708305,4.24742313440404,43212.0827598573,0.0,1.0
1997-06-10,4.63,4.75,4.37,4.37,188900,4.50013023164547,4.61676427652613,4.24742313440404,4.24742313440404,194351.486508025,0.0,1.0
1997-06-11,4.56,5.0,4.56,4.88,38500,4.43209370546509,4.85975187002751,4.43209370546509,4.74311782514685,39611.0758632025,0.0,1.0
1997-06-12,4.75,4.75,4.5,4.56,25900,4.61676427652613,4.61676427652613,4.37377668302476,4.43209370546509,26647.4510352454,0.0,1.0
1997-06-13,5.0,5.0,4.56,4.75,56200,4.85975187002751,4.85975187002751,4.43209370546509,4.61676427652613,57821.8821691424,0.0,1.0
1997-06-16,4.75,5.0,4.5,4.69,24400,4.61676427652613,4.85975187002751,4.37377668302476,4.5584472540858,25104.1623652504,0.0,1.0
1997-06-17,4.69,4.75,4.37,4.75,34000,4.5584472540858,4.61676427652613,4.24742313440404,4.61676427652613,34981.2098532178,0.0,1.0
1997-06-18,4.56,4.75,4.37,4.75,15600,4.43209370546509,4.61676427652613,4.24742313440404,4.61676427652613,16050.202167947,0.0,1.0
1997-06-19,4.5,4.75,4.37,4.75,3900,4.37377668302476,4.61676427652613,4.24742313440404,4.61676427652613,4012.55054198675,0.0,1.0
1997-06-20,4.75,4.75,4.37,4.75,8300,4.61676427652613,4.61676427652613,4.24742313440404,4.61676427652613,8539.53064063847,0.0,1.0
1997-06-23,4.63,4.63,4.25,4.37,14400,4.50013023164547,4.50013023164547,4.13078908952338,4.24742313440404,14815.5712319511,0.0,1.0
1997-06-24,4.63,4.63,4.25,4.25,2100,4.50013023164547,4.50013023164547,4.13078908952338,4.13078908952338,2160.60413799287,0.0,1.0
1997-06-25,4.5,4.5,4.25,4.25,2300,4.37377668302476,4.37377668302476,4.13078908952338,4.13078908952338,2366.37596065885,0.0,1.0
1997-06-26,4.25,4.63,4.12,4.47,6200,4.13078908952338,4.50013023164547,4.00443554090267,4.34461817180459,6378.92650264561,0.0,1.0
1997-06-27,4.25,4.63,4.25,4.63,1300,4.13078908952338,4.50013023164547,4.13078908952338,4.50013023164547,1337.51684732892,0.0,1.0
1997-06-30,4.37,4.37,4.37,4.37,1000,4.24742313440404,4.24742313440404,4.24742313440404,4.24742313440404,1028.85911332994,0.0,1.0
1997-07-01,4.38,4.38,4.38,4.38,0,4.2571426381441,4.2571426381441,4.2571426381441,4.2571426381441,0,0.0,1.0
1997-07-02,4.5,4.75,4.5,4.5,61100,4.37377668302476,4.61676427652613,4.37377668302476,4.37377668302476,62863.2918244591,0.0,1.0
1997-07-03,4.75,4.75,4.75,4.75,2000,4.61676427652613,4.61676427652613,4.61676427652613,4.61676427652613,2057.71822665987,0.0,1.0
1997-07-07,5.0,5.0,4.5,4.5,181300,4.85975187002751,4.85975187002751,4.37377668302476,4.37377668302476,186532.157246717,0.0,1.0
1997-07-08,5.19,5.25,4.94,5.06,106100,5.04442244108855,5.10273946352888,4.80143484758718,4.91806889246784,109161.951924306,0.0,1.0
1997-07-09,5.5,5.87,5.25,5.5,112900,5.34572705703026,5.70534869541229,5.10273946352888,5.34572705703026,116158.19389495,0.0,1.0
1997-07-10,5.5,5.75,5.38,5.38,19500,5.34572705703026,5.58871465053163,5.2290930121496,5.2290930121496,20062.7527099337,0.0,1.0
1997-07-11,5.38,5.5,5.0,5.5,27500,5.2290930121496,5.34572705703026,4.85975187002751,5.34572705703026,28293.6256165732,0.0,1.0
1997-07-14,5.12,5.5,5.0,5.0,19900,4.97638591490817,5.34572705703026,4.85975187002751,4.85975187002751,20474.2963552657,0.0,1.0
1997-07-15,5.0,5.25,4.94,5.25,13700,4.85975187002751,5.10273946352888,4.80143484758718,5.10273946352888,14095.3698526201,0.0,1.0
1997-07-16,5.0,5.25,4.94,4.94,49100,4.85975187002751,5.10273946352888,4.80143484758718,4.80143484758718,50516.9824644998,0.0,1.0
1997-07-17,5.12,5.25,4.88,4.88,80400,4.97638591490817,5.10273946352888,4.74311782514685,4.74311782514685,82720.2727117268,0.0,1.0
1997-07-18,4.94,5.38,4.94,4.94,65900,4.80143484758718,5.2290930121496,4.80143484758718,4.80143484758718,67801.8155684427,0.0,1.0
1997-07-21,5.0,5.0,4.94,4.94,25100,4.85975187002751,4.85975187002751,4.80143484758718,4.80143484758718,25824.3637445814,0.0,1.0
1997-07-22,5.0,5.0,4.88,5.0,24400,4.85975187002751,4.85975187002751,4.74311782514685,4.85975187002751,25104.1623652504,0.0,1.0
1997-07-23,5.0,5.0,4.88,4.88,13200,4.85975187002751,4.85975187002751,4.74311782514685,4.74311782514685,13580.9402959551,0.0,1.0
1997-07-24,4.88,5.0,4.88,5.0,7400,4.74311782514685,4.85975187002751,4.74311782514685,4.85975187002751,7613.55743864152,0.0,1.0
1997-07-25,4.88,5.0,4.88,5.0,4100,4.74311782514685,4.85975187002751,4.74311782514685,4.85975187002751,4218.32236465273,0.0,1.0
1997-07-28,4.88,5.0,4.88,4.88,8800,4.74311782514685,4.85975187002751,4.74311782514685,4.74311782514685,9053.96019730343,0.0,1.0
1997-07-29,4.88,5.0,4.88,5.0,5000,4.74311782514685,4.85975187002751,4.74311782514685,4.85975187002751,5144.29556664968,0.0,1.0
1997-07-30,4.94,5.12,4.88,4.88,33600,4.80143484758718,4.97638591490817,4.74311782514685,4.74311782514685,34569.6662078858,0.0,1.0
1997-07-31,4.88,5.0,4.88,5.0,14600,4.74311782514685,4.85975187002751,4.74311782514685,4.85975187002751,15021.3430546171,0.0,1.0
1997-08-01,4.94,5.0,4.88,4.88,14500,4.80143484758718,4.85975187002751,4.74311782514685,4.74311782514685,14918.4571432841,0.0,1.0
1997-08-04,5.0,5.0,4.88,4.88,15400,4.85975187002751,4.85975187002751,4.74311782514685,4.74311782514685,15844.430345281,0.0,1.0
1997-08-05,4.88,5.0,4.88,4.88,123300,4.74311782514685,4.85975187002751,4.74311782514685,4.74311782514685,126858.328673581,0.0,1.0
1997-08-06,5.06,5.06,4.81,4.88,32400,4.91806889246784,4.91806889246784,4.67508129896646,4.74311782514685,33335.0352718899,0.0,1.0
1997-08-07,5.12,5.12,4.75,4.81,10300,4.97638591490817,4.97638591490817,4.61676427652613,4.67508129896646,10597.2488672983,0.0,1.0
1997-08-08,4.81,4.81,4.81,4.81,1500,4.67508129896646,4.67508129896646,4.67508129896646,4.67508129896646,1543.2886699949,0.0,1.0
1997-08-11,4.81,4.81,4.81,4.81,3500,4.67508129896646,4.67508129896646,4.67508129896646,4.67508129896646,3601.00689665478,0.0,1.0
1997-08-12,4.81,4.81,4.81,4.81,800,4.67508129896646,4.67508129896646,4.67508129896646,4.67508129896646,823.087290663949,0.0,1.0
1997-08-13,4.81,5.0,4.81,4.81,6900,4.67508129896646,4.85975187002751,4.67508129896646,4.67508129896646,7099.12788197656,0.0,1.0
1997-08-14,4.81,5.0,4.81,4.88,19700,4.67508129896646,4.85975187002751,4.67508129896646,4.74311782514685,20268.5245325997,0.0,1.0
1997-08-15,4.88,5.0,4.88,5.0,3400,4.74311782514685,4.85975187002751,4.74311782514685,4.85975187002751,3498.12098532178,0.0,1.0
1997-08-18,4.88,5.0,4.81,5.0,11000,4.74311782514685,4.85975187002751,4.67508129896646,4.85975187002751,11317.4502466293,0.0,1.0
1997-08-19,4.88,4.88,4.88,4.88,3000,4.74311782514685,4.74311782514685,4.74311782514685,4.74311782514685,3086.57733998981,0.0,1.0
1997-08-20,5.12,5.19,4.88,4.94,72400,4.97638591490817,5.04442244108855,4.74311782514685,4.80143484758718,74489.3998050873,0.0,1.0
1997-08-21,5.19,5.38,5.19,5.19,185000,5.04442244108855,5.2290930121496,5.04442244108855,5.04442244108855,190338.935966038,0.0,1.0
1997-08-22,5.06,5.31,5.06,5.19,43600,4.91806889246784,5.16105648596921,4.91806889246784,5.04442244108855,44858.2573411852,0.0,1.0
1997-08-25,5.0,5.44,5.0,5.44,91400,4.85975187002751,5.28741003458993,4.85975187002751,5.28741003458993,94037.7229583561,0.0,1.0
1997-08-26,4.94,5.12,4.94,5.0,110600,4.80143484758718,4.97638591490817,4.80143484758718,4.85975187002751,113791.817934291,0.0,1.0
1997-08-27,5.0,5.03,4.94,4.94,84000,4.85975187002751,4.88891038124767,4.80143484758718,4.80143484758718,86424.1655197146,0.0,1.0
1997-08-28,5.0,5.12,5.0,5.0,46700,4.85975187002751,4.97638591490817,4.85975187002751,4.85975187002751,48047.720592508,0.0,1.0
1997-08-29,5.12,5.12,5.0,5.0,26000,4.97638591490817,4.97638591490817,4.85975187002751,4.85975187002751,26750.3369465783,0.0,1.0
1997-09-02,4.88,5.12,4.88,5.0,88400,4.74311782514685,4.97638591490817,4.74311782514685,4.85975187002751,90951.1456183663,0.0,1.0
1997-09-03,4.94,4.94,4.88,4.88,25800,4.80143484758718,4.80143484758718,4.74311782514685,4.74311782514685,26544.5651239123,0.0,1.0
1997-09-04,5.12,5.12,5.0,5.0,6500,4.97638591490817,4.97638591490817,4.85975187002751,4.85975187002751,6687.58423664458,0.0,1.0
1997-09-05,4.94,5.06,4.94,4.94,86500,4.80143484758718,4.91806889246784,4.80143484758718,4.80143484758718,88996.3133030394,0.0,1.0
1997-09-08,4.94,5.06,4.94,4.94,26700,4.80143484758718,4.91806889246784,4.80143484758718,4.80143484758718,27470.5383259093,0.0,1.0
1997-09-09,5.06,5.06,4.94,4.94,16800,4.91806889246784,4.91806889246784,4.80143484758718,4.80143484758718,17284.8331039429,0.0,1.0
1997-09-10,5.25,5.25,5.0,5.12,25600,5.10273946352888,5.10273946352888,4.85975187002751,4.97638591490817,26338.7933012464,0.0,1.0
1997-09-11,5.19,5.25,5.06,5.06,26200,5.04442244108855,5.10273946352888,4.91806889246784,4.91806889246784,26956.1087692443,0.0,1.0
1997-09-12,5.06,5.25,5.06,5.25,16400,4.91806889246784,5.10273946352888,4.91806889246784,5.10273946352888,16873.2894586109,0.0,1.0
1997-09-15,5.56,5.62,5.12,5.25,87200,5.40404407947059,5.46236110191092,4.97638591490817,5.10273946352888,89716.5146823704,0.0,1.0
1997-09-16,5.5,5.5,5.25,5.25,33900,5.34572705703026,5.34572705703026,5.10273946352888,5.10273946352888,34878.3239418848,0.0,1.0
1997-09-17,5.44,5.62,5.38,5.44,46700,5.28741003458993,5.46236110191092,5.2290930121496,5.28741003458993,48047.720592508,0.0,1.0
1997-09-18,5.62,5.62,5.38,5.38,16700,5.46236110191092,5.46236110191092,5.2290930121496,5.2290930121496,17181.9471926099,0.0,1.0
1997-09-19,5.25,5.44,5.12,5.38,49800,5.10273946352888,5.28741003458993,4.97638591490817,5.2290930121496,51237.1838438308,0.0,1.0
1997-09-22,5.0,5.31,5.0,5.0,13200,4.85975187002751,5.16105648596921,4.85975187002751,4.85975187002751,13580.9402959551,0.0,1.0
1997-09-23,5.27,5.31,5.0,5.25,38800,5.12217847100899,5.16105648596921,4.85975187002751,5.10273946352888,39919.7335972015,0.0,1.0
1997-09-24,5.56,5.56,5.25,5.31,16800,5.40404407947059,5.40404407947059,5.10273946352888,5.16105648596921,17284.8331039429,0.0,1.0
1997-09-25,5.56,5.69,5.44,5.56,81100,5.40404407947059,5.5303976280913,5.28741003458993,5.40404407947059,83440.4740910578,0.0,1.0
1997-09-26,5.5,5.69,5.5,5.69,8000,5.34572705703026,5.5303976280913,5.34572705703026,5.5303976280913,8230.87290663949,0.0,1.0
1997-09-29,5.44,5.56,5.38,5.38,14600,5.28741003458993,5.40404407947059,5.2290930121496,5.2290930121496,15021.3430546171,0.0,1.0
1997-09-30,5.44,5.56,5.44,5.5,20500,5.28741003458993,5.40404407947059,5.28741003458993,5.34572705703026,21091.6118232637,0.0,1.0
1997-10-01,5.5,5.62,5.44,5.56,27000,5.34572705703026,5.46236110191092,5.28741003458993,5.40404407947059,27779.1960599083,0.0,1.0
1997-10-02,5.62,5.62,5.5,5.5,60900,5.46236110191092,5.46236110191092,5.34572705703026,5.34572705703026,62657.5200017931,0.0,1.0
1997-10-03,5.25,5.62,5.25,5.62,16300,5.10273946352888,5.46236110191092,5.10273946352888,5.46236110191092,16770.403547278,0.0,1.0
1997-10-06,5.5,5.5,5.25,5.25,12900,5.34572705703026,5.34572705703026,5.10273946352888,5.10273946352888,13272.2825619562,0.0,1.0
1997-10-07,5.38,5.62,5.38,5.5,13200,5.2290930121496,5.46236110191092,5.2290930121496,5.34572705703026,13580.9402959551,0.0,1.0
1997-10-08,5.5,5.56,5.44,5.44,24400,5.34572705703026,5.40404407947059,5.28741003458993,5.28741003458993,25104.1623652504,0.0,1.0
1997-10-09,5.75,5.75,5.44,5.44,14600,5.58871465053163,5.58871465053163,5.28741003458993,5.28741003458993,15021.3430546171,0.0,1.0
1997-10-10,5.94,6.44,5.75,5.75,157400,5.77338522159268,6.25936040859543,5.58871465053163,5.58871465053163,161942.424438132,0.0,1.0
1997-10-13,6.0,6.13,5.94,6.13,36000,5.83170224403301,5.95805579265373,5.77338522159268,5.95805579265373,37038.9280798777,0.0,1.0
1997-10-14,5.87,6.13,5.75,6.0,26600,5.70534869541229,5.95805579265373,5.58871465053163,5.83170224403301,27367.6524145763,0.0,1.0
1997-10-15,5.62,5.81,5.38,5.75,30000,5.46236110191092,5.64703167297196,5.2290930121496,5.58871465053163,30865.7733998981,0.0,1.0
1997-10-16,5.75,5.75,5.44,5.75,12600,5.58871465053163,5.58871465053163,5.28741003458993,5.58871465053163,12963.6248279572,0.0,1.0
1997-10-17,5.5,5.75,5.44,5.75,43800,5.34572705703026,5.58871465053163,5.28741003458993,5.58871465053163,45064.0291638512,0.0,1.0
1997-10-20,5.38,5.5,5.38,5.5,3500,5.2290930121496,5.34572705703026,5.2290930121496,5.34572705703026,3601.00689665477,0.0,1.0
1997-10-21,5.75,5.75,5.5,5.62,10900,5.58871465053163,5.58871465053163,5.34572705703026,5.46236110191092,11214.5643352963,0.0,1.0
1997-10-22,5.5,5.62,5.5,5.62,11500,5.34572705703026,5.46236110191092,5.34572705703026,5.46236110191092,11831.8798032943,0.0,1.0
1997-10-23,5.25,5.62,5.25,5.62,6800,5.10273946352888,5.46236110191092,5.10273946352888,5.46236110191092,6996.24197064357,0.0,1.0
1997-10-24,5.5,5.5,5.38,5.38,7200,5.34572705703026,5.34572705703026,5.2290930121496,5.2290930121496,7407.78561597554,0.0,1.0
1997-10-27,5.25,5.62,5.25,5.62,5700,5.10273946352888,5.46236110191092,5.10273946352888,5.46236110191092,5864.49694598064,0.0,1.0
1997-10-28,5.19,5.25,5.12,5.12,34900,5.04442244108855,5.10273946352888,4.97638591490817,4.97638591490817,35907.1830552148,0.0,1.0
1997-10-29,5.5,5.5,5.12,5.12,26600,5.34572705703026,5.34572705703026,4.97638591490817,4.97638591490817,27367.6524145763,0.0,1.0
1997-10-30,5.25,5.25,5.25,5.25,1000,5.10273946352888,5.10273946352888,5.10273946352888,5.10273946352888,1028.85911332994,0.0,1.0
1997-10-31,5.38,5.38,5.38,5.38,2200,5.2290930121496,5.2290930121496,5.2290930121496,5.2290930121496,2263.49004932586,0.0,1.0
1997-11-03,5.25,5.5,5.06,5.5,39400,5.10273946352888,5.34572705703026,4.91806889246784,5.34572705703026,40537.0490651995,0.0,1.0
1997-11-04,5.25,5.38,5.12,5.12,47400,5.10273946352888,5.2290930121496,4.97638591490817,4.97638591490817,48767.921971839,0.0,1.0
1997-11-05,5.25,5.5,5.0,5.12,32800,5.10273946352888,5.34572705703026,4.85975187002751,4.97638591490817,33746.5789172219,0.0,1.0
1997-11-06,5.38,5.5,5.25,5.25,3200,5.2290930121496,5.34572705703026,5.10273946352888,5.10273946352888,3292.34916265579,0.0,1.0
1997-11-07,5.31,5.5,5.31,5.5,3700,5.16105648596921,5.34572705703026,5.16105648596921,5.34572705703026,3806.77871932077,0.0,1.0
1997-11-10,5.25,5.25,5.12,5.12,27600,5.10273946352888,5.10273946352888,4.97638591490817,4.97638591490817,28396.5115279063,0.0,1.0
1997-11-11,5.25,5.25,5.0,5.25,5400,5.10273946352888,5.10273946352888,4.85975187002751,5.10273946352888,5555.83921198166,0.0,1.0
1997-11-12,5.25,5.38,5.06,5.38,6500,5.10273946352888,5.2290930121496,4.91806889246784,5.2290930121496,6687.58423664459,0.0,1.0
1997-11-13,5.25,5.25,5.06,5.06,2000,5.10273946352888,5.10273946352888,4.91806889246784,4.91806889246784,2057.71822665987,0.0,1.0
1997-11-14,5.25,5.38,5.25,5.38,3500,5.10273946352888,5.2290930121496,5.10273946352888,5.2290930121496,3601.00689665478,0.0,1.0
1997-11-17,5.25,5.5,5.12,5.38,9600,5.10273946352888,5.34572705703026,4.97638591490817,5.2290930121496,9877.04748796739,0.0,1.0
1997-11-18,5.06,5.19,5.06,5.19,14000,4.91806889246784,5.04442244108855,4.91806889246784,5.04442244108855,14404.0275866191,0.0,1.0
1997-11-19,5.12,5.19,5.06,5.06,4900,4.97638591490817,5.04442244108855,4.91806889246784,4.91806889246784,5041.40965531668,0.0,1.0
1997-11-20,5.06,5.19,5.06,5.19,300,4.91806889246784,5.04442244108855,4.91806889246784,5.04442244108855,308.657733998981,0.0,1.0
1997-11-21,5.38,5.38,5.06,5.19,20500,5.2290930121496,5.2290930121496,4.91806889246784,5.04442244108855,21091.6118232637,0.0,1.0
1997-11-24,5.31,5.44,5.31,5.44,1900,5.16105648596921,5.28741003458993,5.16105648596921,5.28741003458993,1954.83231532688,0.0,1.0
1997-11-25,5.25,5.44,5.12,5.44,8900,5.10273946352888,5.28741003458993,4.97638591490817,5.28741003458993,9156.84610863644,0.0,1.0
1997-11-26,5.19,5.25,5.12,5.19,8000,5.04442244108855,5.10273946352888,4.97638591490817,5.04442244108855,8230.87290663949,0.0,1.0
1997-11-28,5.31,5.31,5.12,5.12,8200,5.16105648596921,5.16105648596921,4.97638591490817,4.97638591490817,8436.64472930548,0.0,1.0
1997-12-01,5.19,5.25,5.12,5.12,6300,5.04442244108855,5.10273946352888,4.97638591490817,4.97638591490817,6481.8124139786,0.0,1.0
1997-12-02,5.38,5.38,5.12,5.25,10000,5.2290930121496,5.2290930121496,4.97638591490817,5.10273946352888,10288.5911332994,0.0,1.0
1997-12-03,5.25,5.25,5.19,5.19,2300,5.10273946352888,5.10273946352888,5.04442244108855,5.04442244108855,2366.37596065885,0.0,1.0
1997-12-04,5.31,5.31,5.12,5.25,14400,5.16105648596921,5.16105648596921,4.97638591490817,5.10273946352888,14815.5712319511,0.0,1.0
1997-12-05,5.19,5.31,5.12,5.12,30400,5.04442244108855,5.16105648596921,4.97638591490817,4.97638591490817,31277.3170452301,0.0,1.0
1997-12-08,5.12,5.12,5.12,5.12,2400,4.97638591490817,4.97638591490817,4.97638591490817,4.97638591490817,2469.26187199185,0.0,1.0
1997-12-09,5.19,5.19,5.12,5.12,11200,5.04442244108855,5.04442244108855,4.97638591490817,4.97638591490817,11523.2220692953,0.0,1.0
1997-12-10,5.19,5.19,5.0,5.19,30000,5.04442244108855,5.04442244108855,4.85975187002751,5.04442244108855,30865.7733998981,0.0,1.0
1997-12-11,5.0,5.0,5.0,5.0,31900,4.85975187002751,4.85975187002751,4.85975187002751,4.85975187002751,32820.6057152249,0.0,1.0
1997-12-12,5.0,5.12,5.0,5.0,8800,4.85975187002751,4.97638591490817,4.85975187002751,4.85975187002751,9053.96019730343,0.0,1.0
1997-12-15,5.0,5.12,5.0,5.12,16100,4.85975187002751,4.97638591490817,4.85975187002751,4.97638591490817,16564.631724612,0.0,1.0
1997-12-16,5.0,5.06,5.0,5.06,2100,4.85975187002751,4.91806889246784,4.85975187002751,4.91806889246784,2160.60413799286,0.0,1.0
1997-12-17,5.06,5.12,4.88,5.0,30800,4.91806889246784,4.97638591490817,4.74311782514685,4.85975187002751,31688.860690562,0.0,1.0
1997-12-18,5.12,5.12,5.0,5.0,13500,4.97638591490817,4.97638591490817,4.85975187002751,4.85975187002751,13889.5980299541,0.0,1.0
1997-12-19,5.12,5.12,5.0,5.0,3000,4.97638591490817,4.97638591490817,4.85975187002751,4.85975187002751,3086.57733998981,0.0,1.0
1997-12-22,5.0,5.06,5.0,5.0,24700,4.85975187002751,4.91806889246784,4.85975187002751,4.85975187002751,25412.8200992494,0.0,1.0
1997-12-23,4.88,4.94,4.88,4.88,11000,4.74311782514685,4.80143484758718,4.74311782514685,4.74311782514685,11317.4502466293,0.0,1.0
1997-12-24,4.94,4.94,4.81,4.81,2000,4.80143484758718,4.80143484758718,4.67508129896646,4.67508129896646,2057.71822665987,0.0,1.0
1997-12-26,4.94,5.0,4.88,4.88,2200,4.80143484758718,4.85975187002751,4.74311782514685,4.74311782514685,2263.49004932586,0.0,1.0
1997-12-29,4.94,4.94,4.94,4.94,900,4.80143484758718,4.80143484758718,4.80143484758718,4.80143484758718,925.973201996942,0.0,1.0
1997-12-30,4.88,4.88,4.81,4.81,8700,4.74311782514685,4.74311782514685,4.67508129896646,4.67508129896646,8951.07428597044,0.0,1.0
1997-12-31,4.94,4.94,4.81,4.81,16300,4.80143484758718,4.80143484758718,4.67508129896646,4.67508129896646,16770.4035472779,0.0,1.0
1998-01-02,5.0,5.0,4.88,5.0,10800,4.85975187002751,4.85975187002751,4.74311782514685,4.85975187002751,11111.6784239633,0.0,1.0
1998-01-05,4.88,4.94,4.81,4.81,21500,4.74311782514685,4.80143484758718,4.67508129896646,4.67508129896646,22120.4709365936,0.0,1.0
1998-01-06,4.94,4.94,4.75,4.75,4900,4.80143484758718,4.80143484758718,4.61676427652613,4.61676427652613,5041.40965531668,0.0,1.0
1998-01-07,4.88,4.94,4.88,4.94,4900,4.74311782514685,4.80143484758718,4.74311782514685,4.80143484758718,5041.40965531668,0.0,1.0
1998-01-08,4.94,4.94,4.88,4.88,1100,4.80143484758718,4.80143484758718,4.74311782514685,4.74311782514685,1131.74502466293,0.0,1.0
1998-01-09,4.75,4.91,4.75,4.88,62000,4.61676427652613,4.77227633636701,4.61676427652613,4.74311782514685,63789.2650264561,0.0,1.0
1998-01-12,4.75,4.75,4.75,4.75,800,4.61676427652613,4.61676427652613,4.61676427652613,4.61676427652613,823.087290663949,0.0,1.0
1998-01-13,4.88,4.94,4.75,4.75,10500,4.74311782514685,4.80143484758718,4.61676427652613,4.61676427652613,10803.0206899643,0.0,1.0
1998-01-14,4.94,4.94,4.94,4.94,100,4.80143484758718,4.80143484758718,4.80143484758718,4.80143484758718,102.885911332994,0.0,1.0
1998-01-15,4.75,4.94,4.69,4.88,6800,4.61676427652613,4.80143484758718,4.5584472540858,4.74311782514685,6996.24197064357,0.0,1.0
1998-01-16,4.75,4.75,4.63,4.63,9000,4.61676427652613,4.61676427652613,4.50013023164547,4.50013023164547,9259.73201996943,0.0,1.0
1998-01-20,4.88,4.94,4.63,4.94,11800,4.74311782514685,4.80143484758718,4.50013023164547,4.80143484758718,12140.5375372932,0.0,1.0
1998-01-21,4.63,4.88,4.63,4.69,27000,4.50013023164547,4.74311782514685,4.50013023164547,4.5584472540858,27779.1960599083,0.0,1.0
1998-01-22,4.69,4.75,4.63,4.63,12000,4.5584472540858,4.61676427652613,4.50013023164547,4.50013023164547,12346.3093599592,0.0,1.0
1998-01-23,4.75,4.75,4.75,4.75,2200,4.61676427652613,4.61676427652613,4.61676427652613,4.61676427652613,2263.49004932586,0.0,1.0
1998-01-26,4.56,4.56,4.56,4.56,100,4.43209370546509,4.43209370546509,4.43209370546509,4.43209370546509,102.885911332994,0.0,1.0
1998-01-27,4.5,4.5,4.5,4.5,2400,4.37377668302476,4.37377668302476,4.37377668302476,4.37377668302476,2469.26187199185,0.0,1.0
1998-01-28,4.37,4.63,4.37,4.5,33600,4.24742313440404,4.50013023164547,4.24742313440404,4.37377668302476,34569.6662078859,0.0,1.0
1998-01-29,4.5,4.5,4.37,4.37,53600,4.37377668302476,4.37377668302476,4.24742313440404,4.24742313440404,55146.8484744845,0.0,1.0
1998-01-30,4.63,4.63,4.5,4.63,2800,4.50013023164547,4.50013023164547,4.37377668302476,4.50013023164547,2880.80551732382,0.0,1.0
1998-02-02,4.56,4.63,4.56,4.63,21200,4.43209370546509,4.50013023164547,4.43209370546509,4.50013023164547,21811.8132025946,0.0,1.0
1998-02-03,4.63,4.63,4.56,4.56,26100,4.50013023164547,4.50013023164547,4.43209370546509,4.43209370546509,26853.2228579113,0.0,1.0
1998-02-04,4.69,4.69,4.63,4.63,2800,4.5584472540858,4.5584472540858,4.50013023164547,4.50013023164547,2880.80551732382,0.0,1.0
1998-02-05,4.63,4.75,4.63,4.75,22300,4.50013023164547,4.61676427652613,4.50013023164547,4.61676427652613,22943.5582272576,0.0,1.0
1998-02-06,4.75,4.75,4.63,4.63,10700,4.61676427652613,4.61676427652613,4.50013023164547,4.50013023164547,11008.7925126303,0.0,1.0
1998-02-09,4.75,4.88,4.69,4.75,112800,4.61676427652613,4.74311782514685,4.5584472540858,4.61676427652613,116055.307983617,0.0,1.0
1998-02-10,4.81,4.81,4.75,4.75,12000,4.67508129896646,4.67508129896646,4.61676427652613,4.61676427652613,12346.3093599592,0.0,1.0
1998-02-11,4.94,5.0,4.75,4.75,24100,4.80143484758718,4.85975187002751,4.61676427652613,4.61676427652613,24795.5046312514,0.0,1.0
1998-02-12,4.88,5.0,4.88,4.88,11900,4.74311782514685,4.85975187002751,4.74311782514685,4.74311782514685,12243.4234486262,0.0,1.0
1998-02-13,4.88,5.0,4.88,4.88,26000,4.74311782514685,4.85975187002751,4.74311782514685,4.74311782514685,26750.3369465783,0.0,1.0
1998-02-17,5.0,5.25,4.88,4.94,97500,4.85975187002751,5.10273946352888,4.74311782514685,4.80143484758718,100313.763549669,0.0,1.0
1998-02-18,4.88,5.0,4.88,5.0,5300,4.74311782514685,4.85975187002751,4.74311782514685,4.85975187002751,5452.95330064866,0.0,1.0
1998-02-19,5.03,5.06,4.88,5.0,25400,4.88891038124767,4.91806889246784,4.74311782514685,4.85975187002751,26133.0214785804,0.0,1.0
1998-02-20,5.0,5.0,4.88,5.0,12100,4.85975187002751,4.85975187002751,4.74311782514685,4.85975187002751,12449.1952712922,0.0,1.0
1998-02-23,5.0,5.0,5.0,5.0,1600,4.85975187002751,4.85975187002751,4.85975187002751,4.85975187002751,1646.1745813279,0.0,1.0
1998-02-24,4.91,5.0,4.88,5.0,18900,4.77227633636701,4.85975187002751,4.74311782514685,4.85975187002751,19445.4372419358,0.0,1.0
1998-02-25,4.94,5.0,4.88,4.88,9600,4.80143484758718,4.85975187002751,4.74311782514685,4.74311782514685,9877.04748796738,0.0,1.0
1998-02-26,5.0,5.06,4.94,5.0,78400,4.85975187002751,4.91806889246784,4.80143484758718,4.85975187002751,80662.554485067,0.0,1.0
1998-02-27,5.06,5.06,4.94,5.0,41500,4.91806889246784,4.91806889246784,4.80143484758718,4.85975187002751,42697.6532031923,0.0,1.0
1998-03-02,5.12,5.12,5.0,5.06,53200,4.97638591490817,4.97638591490817,4.85975187002751,4.91806889246784,54735.3048291526,0.0,1.0
1998-03-03,5.12,5.12,5.0,5.0,4900,4.97638591490817,4.97638591490817,4.85975187002751,4.85975187002751,5041.40965531668,0.0,1.0
1998-03-04,5.12,5.12,5.0,5.0,4700,4.97638591490817,4.97638591490817,4.85975187002751,4.85975187002751,4835.6378326507,0.0,1.0
1998-03-05,5.12,5.19,5.0,5.12,47400,4.97638591490817,5.04442244108855,4.85975187002751,4.97638591490817,48767.921971839,0.0,1.0
1998-03-06,5.12,5.12,5.06,5.06,88500,4.97638591490817,4.97638591490817,4.91806889246784,4.91806889246784,91054.0315296993,0.0,1.0
1998-03-09,5.19,5.25,5.12,5.12,29600,5.04442244108855,5.10273946352888,4.97638591490817,4.97638591490817,30454.2297545661,0.0,1.0
1998-03-10,5.19,5.31,5.12,5.12,35200,5.04442244108855,5.16105648596921,4.97638591490817,4.97638591490817,36215.8407892138,0.0,1.0
1998-03-11,5.31,5.31,5.19,5.19,23400,5.16105648596921,5.16105648596921,5.04442244108855,5.04442244108855,24075.3032519205,0.0,1.0
1998-03-12,5.38,5.41,5.31,5.38,8400,5.2290930121496,5.25825152336976,5.16105648596921,5.2290930121496,8642.41655197146,0.0,1.0
1998-03-13,5.41,5.44,5.25,5.31,44800,5.25825152336976,5.28741003458993,5.10273946352888,5.16105648596921,46092.8882771812,0.0,1.0
1998-03-16,5.38,5.5,5.25,5.44,19300,5.2290930121496,5.34572705703026,5.10273946352888,5.28741003458993,19856.9808872678,0.0,1.0
1998-03-17,5.25,5.25,5.25,5.25,300,5.10273946352888,5.10273946352888,5.10273946352888,5.10273946352888,308.657733998981,0.0,1.0
1998-03-18,5.5,5.5,5.38,5.5,32600,5.34572705703026,5.34572705703026,5.2290930121496,5.34572705703026,33540.8070945559,0.0,1.0
1998-03-19,5.62,5.75,5.38,5.38,20400,5.46236110191092,5.58871465053163,5.2290930121496,5.2290930121496,20988.7259119307,0.0,1.0
1998-03-20,5.44,5.62,5.38,5.62,35900,5.28741003458993,5.46236110191092,5.2290930121496,5.46236110191092,36936.0421685447,0.0,1.0
1998-03-23,5.12,5.41,5.06,5.25,39100,4.97638591490817,5.25825152336976,4.91806889246784,5.10273946352888,40228.3913312005,0.0,1.0
1998-03-24,5.19,5.31,5.12,5.12,11800,5.04442244108855,5.16105648596921,4.97638591490817,4.97638591490817,12140.5375372933,0.0,1.0
1998-03-25,5.19,5.19,5.19,5.19,1500,5.04442244108855,5.04442244108855,5.04442244108855,5.04442244108855,1543.28866999491,0.0,1.0
1998-03-26,5.38,5.44,5.19,5.44,3100,5.2290930121496,5.28741003458993,5.04442244108855,5.28741003458993,3189.4632513228,0.0,1.0
1998-03-27,5.44,5.5,5.25,5.25,12300,5.28741003458993,5.34572705703026,5.10273946352888,5.10273946352888,12654.9670939582,0.0,1.0
1998-03-30,5.44,5.44,5.44,5.44,0,5.28741003458993,5.28741003458993,5.28741003458993,5.28741003458993,0,0.0,1.0
1998-03-31,5.44,5.44,5.44,5.44,0,5.28741003458993,5.28741003458993,5.28741003458993,5.28741003458993,0,0.0,1.0
1998-04-01,5.38,5.38,5.38,5.38,1000,5.2290930121496,5.2290930121496,5.2290930121496,5.2290930121496,1028.85911332994,0.0,1.0
1998-04-02,5.38,5.38,5.38,5.38,0,5.2290930121496,5.2290930121496,5.2290930121496,5.2290930121496,0,0.0,1.0
1998-04-03,5.12,5.38,5.12,5.38,3400,4.97638591490817,5.2290930121496,4.97638591490817,5.2290930121496,3498.12098532178,0.0,1.0
1998-04-06,5.12,5.12,5.12,5.12,2500,4.97638591490817,4.97638591490817,4.97638591490817,4.97638591490817,2572.14778332484,0.0,1.0
1998-04-07,5.25,5.38,5.12,5.12,110200,5.10273946352888,5.2290930121496,4.97638591490817,4.97638591490817,113380.274288959,0.0,1.0
1998-04-08,5.38,5.38,5.0,5.0,7000,5.2290930121496,5.2290930121496,4.85975187002751,4.85975187002751,7202.01379330955,0.0,1.0
1998-04-09,5.25,5.25,5.0,5.12,2800,5.10273946352888,5.10273946352888,4.85975187002751,4.97638591490817,2880.80551732382,0.0,1.0
1998-04-13,5.25,5.38,5.0,5.25,39600,5.10273946352888,5.2290930121496,4.85975187002751,5.10273946352888,40742.8208878655,0.0,1.0
1998-04-14,5.25,5.31,5.25,5.31,5000,5.10273946352888,5.16105648596921,5.10273946352888,5.16105648596921,5144.29556664968,0.0,1.0
1998-04-15,5.25,5.31,5.0,5.0,30900,5.10273946352888,5.16105648596921,4.85975187002751,4.85975187002751,31791.746601895,0.0,1.0
1998-04-16,5.31,5.31,5.25,5.25,4400,5.16105648596921,5.16105648596921,5.10273946352888,5.10273946352888,4526.98009865172,0.0,1.0
1998-04-17,5.31,5.31,5.25,5.31,10400,5.16105648596921,5.16105648596921,5.10273946352888,5.16105648596921,10700.1347786313,0.0,1.0
1998-04-20,5.31,5.31,5.25,5.31,20200,5.16105648596921,5.16105648596921,5.10273946352888,5.16105648596921,20782.9540892647,0.0,1.0
1998-04-21,5.25,5.31,5.25,5.31,8000,5.10273946352888,5.16105648596921,5.10273946352888,5.16105648596921,8230.87290663949,0.0,1.0
1998-04-22,5.19,5.19,5.19,5.19,4400,5.04442244108855,5.04442244108855,5.04442244108855,5.04442244108855,4526.98009865172,0.0,1.0
1998-04-23,5.12,5.12,5.06,5.06,2300,4.97638591490817,4.97638591490817,4.91806889246784,4.91806889246784,2366.37596065885,0.0,1.0
1998-04-24,5.12,5.12,5.12,5.12,34400,4.97638591490817,4.97638591490817,4.97638591490817,4.97638591490817,35392.7534985498,0.0,1.0
1998-04-27,5.06,5.19,5.0,5.12,28800,4.91806889246784,5.04442244108855,4.85975187002751,4.97638591490817,29631.1424639021,0.0,1.0
1998-04-28,5.06,5.19,5.06,5.06,1700,4.91806889246784,5.04442244108855,4.91806889246784,4.91806889246784,1749.06049266089,0.0,1.0
1998-04-29,5.25,5.25,5.06,5.06,10000,5.10273946352888,5.10273946352888,4.91806889246784,4.91806889246784,10288.5911332994,0.0,1.0
1998-04-30,5.25,5.25,5.12,5.12,1300,5.10273946352888,5.10273946352888,4.97638591490817,4.97638591490817,1337.51684732892,0.0,1.0
1998-05-01,5.25,5.25,5.06,5.06,35000,5.10273946352888,5.10273946352888,4.91806889246784,4.91806889246784,36010.0689665478,0.0,1.0
1998-05-04,5.06,5.06,5.0,5.06,66400,4.91806889246784,4.91806889246784,4.85975187002751,4.91806889246784,68316.2451251077,0.0,1.0
1998-05-05,5.12,5.16,5.12,5.12,17500,4.97638591490817,5.01526392986839,4.97638591490817,4.97638591490817,18005.0344832739,0.0,1.0
1998-05-06,5.16,5.16,5.12,5.12,23700,5.01526392986839,5.01526392986839,4.97638591490817,4.97638591490817,24383.9609859195,0.0,1.0
1998-05-07,5.16,5.16,5.0,5.0,5100,5.01526392986839,5.01526392986839,4.85975187002751,4.85975187002751,5247.18147798267,0.0,1.0
1998-05-08,5.16,5.16,5.0,5.12,10400,5.01526392986839,5.01526392986839,4.85975187002751,4.97638591490817,10700.1347786313,0.0,1.0
1998-05-11,5.06,5.25,5.06,5.25,19700,4.91806889246784,5.10273946352888,4.91806889246784,5.10273946352888,20268.5245325997,0.0,1.0
1998-05-12,5.12,5.12,4.94,5.0,97400,4.97638591490817,4.97638591490817,4.80143484758718,4.85975187002751,100210.877638336,0.0,1.0
1998-05-13,5.12,5.12,5.12,5.12,0,4.97638591490817,4.97638591490817,4.97638591490817,4.97638591490817,0,0.0,1.0
1998-05-14,5.06,5.06,5.06,5.06,4500,4.91806889246784,4.91806889246784,4.91806889246784,4.91806889246784,4629.86600998471,0.0,1.0
1998-05-15,5.125,5.125,5.0,5.0,2700,4.9812456667782,4.9812456667782,4.85975187002751,4.85975187002751,2777.91960599082,0.0,1.0
1998-05-18,5.125,5.125,5.0,5.0,26500,4.9812456667782,4.9812456667782,4.85975187002751,4.85975187002751,27264.7665032433,0.0,1.0
1998-05-19,5.0,5.125,4.938,5.0,26700,4.85975187002751,4.9812456667782,4.79949094683917,4.85975187002751,27470.5383259093,0.0,1.0
1998-05-20,5.0,5.0,5.0,5.0,0,4.85975187002751,4.85975187002751,4.85975187002751,4.85975187002751,0,0.0,1.0
1998-05-21,5.25,5.5,5.25,5.25,23900,5.10273946352888,5.34572705703026,5.10273946352888,5.10273946352888,24589.7328085855,0.0,1.0
1998-05-22,5.25,5.25,5.188,5.25,39000,5.10273946352888,5.10273946352888,5.04247854034054,5.10273946352888,40125.5054198675,0.0,1.0
1998-05-26,5.125,5.313,5.125,5.188,5800,4.9812456667782,5.16397233709123,4.9812456667782,5.04247854034054,5967.38285731362,0.0,1.0
1998-05-27,5.313,5.313,5.063,5.188,17400,5.16397233709123,5.16397233709123,4.92098474358985,5.04247854034054,17902.1485719409,0.0,1.0
1998-05-28,5.188,5.188,5.188,5.188,3600,5.04247854034054,5.04247854034054,5.04247854034054,5.04247854034054,3703.89280798777,0.0,1.0
1998-05-29,5.188,5.188,5.125,5.125,13800,5.04247854034054,5.04247854034054,4.9812456667782,4.9812456667782,14198.2557639531,0.0,1.0
1998-06-01,5.125,6.0,5.125,5.188,54100,4.9812456667782,5.83170224403301,4.9812456667782,5.04247854034054,55661.2780311495,0.0,1.0
1998-06-02,5.5,5.5,5.5,5.5,900,5.34572705703026,5.34572705703026,5.34572705703026,5.34572705703026,925.973201996942,0.0,1.0
1998-06-03,5.5,5.5,5.375,5.375,2200,5.34572705703026,5.34572705703026,5.22423326027957,5.22423326027957,2263.49004932586,0.0,1.0
1998-06-04,5.531,5.531,5.375,5.375,9800,5.37585751862443,5.37585751862443,5.22423326027957,5.22423326027957,10082.8193106334,0.0,1.0
1998-06-05,5.375,5.5,5.375,5.5,6900,5.22423326027957,5.34572705703026,5.22423326027957,5.34572705703026,7099.12788197656,0.0,1.0
1998-06-08,5.563,5.75,5.375,5.375,15900,5.40695993059261,5.58871465053163,5.22423326027957,5.22423326027957,16358.859901946,0.0,1.0
1998-06-09,5.375,5.563,5.375,5.563,14500,5.22423326027957,5.40695993059261,5.22423326027957,5.40695993059261,14918.4571432841,0.0,1.0
1998-06-10,5.31,5.5,5.31,5.31,4600,5.16105648596921,5.34572705703026,5.16105648596921,5.16105648596921,4732.75192131771,0.0,1.0
1998-06-11,5.25,5.375,5.125,5.313,28200,5.10273946352888,5.22423326027957,4.9812456667782,5.16397233709123,29013.8269959042,0.0,1.0
1998-06-12,5.063,5.188,5.063,5.188,3300,4.92098474358985,5.04247854034054,4.92098474358985,5.04247854034054,3395.23507398879,0.0,1.0
1998-06-15,5.063,5.094,5.063,5.063,14200,4.92098474358985,4.95111520518403,4.92098474358985,4.92098474358985,14609.7994092851,0.0,1.0
1998-06-16,5.281,5.281,5.25,5.25,5300,5.13286992512305,5.13286992512305,5.10273946352888,5.10273946352888,5452.95330064866,0.0,1.0
1998-06-17,5.063,5.313,5.0,5.313,13500,4.92098474358985,5.16397233709123,4.85975187002751,5.16397233709123,13889.5980299541,0.0,1.0
1998-06-18,5.06,5.06,5.06,5.06,0,4.91806889246784,4.91806889246784,4.91806889246784,4.91806889246784,0,0.0,1.0
1998-06-19,5.188,5.625,5.125,5.125,39400,5.04247854034054,5.46722085378095,4.9812456667782,4.9812456667782,40537.0490651995,0.0,1.0
1998-06-22,5.25,5.625,5.125,5.125,13200,5.10273946352888,5.46722085378095,4.9812456667782,4.9812456667782,13580.9402959552,0.0,1.0
1998-06-23,5.5,5.5,5.5,5.5,1000,5.34572705703026,5.34572705703026,5.34572705703026,5.34572705703026,1028.85911332994,0.0,1.0
1998-06-24,5.5,5.5,5.5,5.5,0,5.34572705703026,5.34572705703026,5.34572705703026,5.34572705703026,0,0.0,1.0
1998-06-25,5.125,5.125,5.125,5.125,1100,4.9812456667782,4.9812456667782,4.9812456667782,4.9812456667782,1131.74502466293,0.0,1.0
1998-06-26,5.188,5.188,5.188,5.188,3200,5.04247854034054,5.04247854034054,5.04247854034054,5.04247854034054,3292.3491626558,0.0,1.0
1998-06-29,5.188,5.188,5.188,5.188,1500,5.04247854034054,5.04247854034054,5.04247854034054,5.04247854034054,1543.2886699949,0.0,1.0
1998-06-30,5.188,5.563,5.188,5.563,13800,5.04247854034054,5.40695993059261,5.04247854034054,5.40695993059261,14198.2557639531,0.0,1.0
1998-07-01,5.5,5.5,5.375,5.375,5000,5.34572705703026,5.34572705703026,5.22423326027957,5.22423326027957,5144.29556664968,0.0,1.0
1998-07-02,5.5,5.5,5.313,5.313,17300,5.34572705703026,5.34572705703026,5.16397233709123,5.16397233709123,17799.2626606079,0.0,1.0
1998-07-06,5.625,5.625,5.375,5.375,10300,5.46722085378095,5.46722085378095,5.22423326027957,5.22423326027957,10597.2488672983,0.0,1.0
1998-07-07,5.375,5.625,5.375,5.625,11900,5.22423326027957,5.46722085378095,5.22423326027957,5.46722085378095,12243.4234486262,0.0,1.0
1998-07-08,5.5,5.5,5.25,5.375,6600,5.34572705703026,5.34572705703026,5.10273946352888,5.22423326027957,6790.47014797758,0.0,1.0
1998-07-09,5.375,5.375,5.375,5.375,100,5.22423326027957,5.22423326027957,5.22423326027957,5.22423326027957,102.885911332994,0.0,1.0
1998-07-10,5.375,5.375,4.875,5.375,45100,5.22423326027957,5.22423326027957,4.73825807327682,5.22423326027957,46401.5460111801,0.0,1.0
1998-07-13,5.375,5.375,5.375,5.375,2000,5.22423326027957,5.22423326027957,5.22423326027957,5.22423326027957,2057.71822665987,0.0,1.0
1998-07-14,5.375,5.375,5.375,5.375,400,5.22423326027957,5.22423326027957,5.22423326027957,5.22423326027957,411.543645331974,0.0,1.0
1998-07-15,5.625,5.875,5.188,5.375,162900,5.46722085378095,5.71020844728232,5.04247854034054,5.22423326027957,167601.149561446,0.0,1.0
1998-07-16,5.625,5.75,5.375,5.5,42700,5.46722085378095,5.58871465053163,5.22423326027957,5.34572705703026,43932.2841391882,0.0,1.0
1998-07-17,5.875,5.938,5.625,5.688,87500,5.71020844728232,5.77144132084467,5.46722085378095,5.52845372734329,90025.1724163694,0.0,1.0
1998-07-20,5.5,5.938,5.5,5.75,27900,5.34572705703026,5.77144132084467,5.34572705703026,5.58871465053163,28705.1692619052,0.0,1.0
1998-07-21,5.375,5.688,5.375,5.5,12500,5.22423326027957,5.52845372734329,5.22423326027957,5.34572705703026,12860.7389166242,0.0,1.0
1998-07-22,5.438,5.438,5.438,5.438,10000,5.28546613384192,5.28546613384192,5.28546613384192,5.28546613384192,10288.5911332994,0.0,1.0
1998-07-23,5.375,5.438,5.375,5.375,5700,5.22423326027957,5.28546613384192,5.22423326027957,5.22423326027957,5864.49694598064,0.0,1.0
1998-07-24,5.375,5.375,5.375,5.375,7200,5.22423326027957,5.22423326027957,5.22423326027957,5.22423326027957,7407.78561597554,0.0,1.0
1998-07-27,5.344,5.344,5.125,5.313,18100,5.1941027986854,5.1941027986854,4.9812456667782,5.16397233709123,18622.3499512718,0.0,1.0
1998-07-28,5.188,5.188,5.188,5.188,10500,5.04247854034054,5.04247854034054,5.04247854034054,5.04247854034054,10803.0206899643,0.0,1.0
1998-07-29,5.375,5.375,5.125,5.125,11300,5.22423326027957,5.22423326027957,4.9812456667782,4.9812456667782,11626.1079806283,0.0,1.0
1998-07-30,5.375,5.375,5.125,5.125,16000,5.22423326027957,5.22423326027957,4.9812456667782,4.9812456667782,16461.745813279,0.0,1.0
1998-07-31,5.25,5.25,5.125,5.125,8200,5.10273946352888,5.10273946352888,4.9812456667782,4.9812456667782,8436.64472930548,0.0,1.0
1998-08-03,5.125,5.125,5.125,5.125,500,4.9812456667782,4.9812456667782,4.9812456667782,4.9812456667782,514.429556664967,0.0,1.0
1998-08-04,5.0,5.156,4.875,5.156,9700,4.85975187002751,5.01137612837237,4.73825807327682,5.01137612837237,9979.93339930037,0.0,1.0
1998-08-05,4.75,4.813,4.75,4.813,3800,4.61676427652613,4.67799715008848,4.61676427652613,4.67799715008848,3909.66463065376,0.0,1.0
1998-08-06,5.375,5.375,5.0,5.0,25500,5.22423326027957,5.22423326027957,4.85975187002751,4.85975187002751,26235.9073899134,0.0,1.0
1998-08-07,5.25,5.25,5.125,5.188,26800,5.10273946352888,5.10273946352888,4.9812456667782,5.04247854034054,27573.4242372423,0.0,1.0
1998-08-10,5.375,5.5,5.125,5.125,26500,5.22423326027957,5.34572705703026,4.9812456667782,4.9812456667782,27264.7665032433,0.0,1.0
1998-08-11,5.375,5.5,5.125,5.5,18300,5.22423326027957,5.34572705703026,4.9812456667782,5.34572705703026,18828.1217739378,0.0,1.0
1998-08-12,5.375,5.5,5.125,5.5,100,5.22423326027957,5.34572705703026,4.9812456667782,5.34572705703026,102.885911332994,0.0,1.0
1998-08-13,5.25,5.25,5.25,5.25,4800,5.10273946352888,5.10273946352888,5.10273946352888,5.10273946352888,4938.5237439837,0.0,1.0
1998-08-14,5.25,5.25,5.25,5.25,3800,5.10273946352888,5.10273946352888,5.10273946352888,5.10273946352888,3909.66463065376,0.0,1.0
1998-08-17,5.25,5.688,5.25,5.688,11200,5.10273946352888,5.52845372734329,5.10273946352888,5.52845372734329,11523.2220692953,0.0,1.0
1998-08-18,5.25,5.25,5.25,5.25,500,5.10273946352888,5.10273946352888,5.10273946352888,5.10273946352888,514.429556664968,0.0,1.0
1998-08-19,5.375,5.375,5.313,5.313,16800,5.22423326027957,5.22423326027957,5.16397233709123,5.16397233709123,17284.8331039429,0.0,1.0
1998-08-20,5.375,5.406,5.313,5.375,26900,5.22423326027957,5.25436372187374,5.16397233709123,5.22423326027957,27676.3101485753,0.0,1.0
1998-08-21,5.0,5.344,5.0,5.313,18800,4.85975187002751,5.1941027986854,4.85975187002751,5.16397233709123,19342.5513306028,0.0,1.0
1998-08-24,5.125,5.219,5.125,5.125,17100,4.9812456667782,5.07260900193471,4.9812456667782,4.9812456667782,17593.4908379419,0.0,1.0
1998-08-25,5.25,5.375,5.125,5.25,13400,5.10273946352888,5.22423326027957,4.9812456667782,5.10273946352888,13786.7121186212,0.0,1.0
1998-08-26,4.75,5.156,4.75,5.125,21200,4.61676427652613,5.01137612837237,4.61676427652613,4.9812456667782,21811.8132025947,0.0,1.0
1998-08-27,4.875,5.0,4.75,4.875,11800,4.73825807327682,4.85975187002751,4.61676427652613,4.73825807327682,12140.5375372932,0.0,1.0
1998-08-28,4.625,4.656,4.625,4.625,4100,4.49527047977545,4.52540094136962,4.49527047977545,4.49527047977545,4218.32236465273,0.0,1.0
1998-08-31,4.375,4.75,4.375,4.625,28800,4.25228288627407,4.61676427652613,4.25228288627407,4.49527047977545,29631.1424639022,0.0,1.0
1998-09-01,4.625,4.625,4.25,4.375,18400,4.49527047977545,4.49527047977545,4.13078908952338,4.25228288627407,18931.0076852708,0.0,1.0
1998-09-02,4.5,4.625,4.25,4.5,34000,4.37377668302476,4.49527047977545,4.13078908952338,4.37377668302476,34981.2098532178,0.0,1.0
1998-09-03,4.5,4.5,4.5,4.5,0,4.37377668302476,4.37377668302476,4.37377668302476,4.37377668302476,0,0.0,1.0
1998-09-04,4.5,4.75,4.375,4.375,5200,4.37377668302476,4.61676427652613,4.25228288627407,4.25228288627407,5350.06738931566,0.0,1.0
1998-09-08,4.5,4.5,4.5,4.5,7400,4.37377668302476,4.37377668302476,4.37377668302476,4.37377668302476,7613.55743864152,0.0,1.0
1998-09-09,4.75,4.875,4.375,4.75,23600,4.61676427652613,4.73825807327682,4.25228288627407,4.61676427652613,24281.0750745865,0.0,1.0
1998-09-10,4.688,4.75,4.688,4.75,10500,4.55650335333779,4.61676427652613,4.55650335333779,4.61676427652613,10803.0206899643,0.0,1.0
1998-09-11,4.875,5.0,4.5,4.5,6100,4.73825807327682,4.85975187002751,4.37377668302476,4.37377668302476,6276.04059131261,0.0,1.0
1998-09-14,4.5,4.75,4.5,4.75,2800,4.37377668302476,4.61676427652613,4.37377668302476,4.61676427652613,2880.80551732382,0.0,1.0
1998-09-15,4.375,4.563,4.375,4.563,11200,4.25228288627407,4.4350095565871,4.25228288627407,4.4350095565871,11523.2220692953,0.0,1.0
1998-09-16,4.438,4.563,4.375,4.375,29400,4.31351575983642,4.4350095565871,4.25228288627407,4.25228288627407,30248.4579319001,0.0,1.0
1998-09-17,4.563,4.625,4.375,4.375,6000,4.4350095565871,4.49527047977545,4.25228288627407,4.25228288627407,6173.15467997962,0.0,1.0
1998-09-18,4.56,4.56,4.56,4.56,0,4.43209370546509,4.43209370546509,4.43209370546509,4.43209370546509,0,0.0,1.0
1998-09-21,4.5,4.5,4.5,4.5,6200,4.37377668302476,4.37377668302476,4.37377668302476,4.37377668302476,6378.9265026456,0.0,1.0
1998-09-22,4.625,4.625,4.563,4.563,2200,4.49527047977545,4.49527047977545,4.4350095565871,4.4350095565871,2263.49004932586,0.0,1.0
1998-09-23,4.75,4.875,4.75,4.875,4400,4.61676427652613,4.73825807327682,4.61676427652613,4.73825807327682,4526.98009865172,0.0,1.0
1998-09-24,4.5,4.75,4.5,4.75,14100,4.37377668302476,4.61676427652613,4.37377668302476,4.61676427652613,14506.9134979521,0.0,1.0
1998-09-25,4.563,4.563,4.375,4.375,3700,4.4350095565871,4.4350095565871,4.25228288627407,4.25228288627407,3806.77871932077,0.0,1.0
1998-09-28,4.5,4.5,4.5,4.5,600,4.37377668302476,4.37377668302476,4.37377668302476,4.37377668302476,617.315467997961,0.0,1.0
1998-09-29,4.5,4.563,4.375,4.375,9100,4.37377668302476,4.4350095565871,4.25228288627407,4.25228288627407,9362.61793130241,0.0,1.0
1998-09-30,4.5,4.5,4.5,4.5,0,4.37377668302476,4.37377668302476,4.37377668302476,4.37377668302476,0,0.0,1.0
1998-10-01,4.438,4.438,4.375,4.375,6300,4.31351575983642,4.31351575983642,4.25228288627407,4.25228288627407,6481.81241397859,0.0,1.0
1998-10-02,4.25,4.375,4.125,4.25,35300,4.13078908952338,4.25228288627407,4.00929529277269,4.13078908952338,36318.7267005468,0.0,1.0
1998-10-05,4.25,4.313,4.0,4.25,96300,4.13078908952338,4.19202196308573,3.88780149602201,4.13078908952338,99079.1326136729,0.0,1.0
1998-10-06,4.063,4.125,4.0,4.125,8900,3.94903436958435,4.00929529277269,3.88780149602201,4.00929529277269,9156.84610863644,0.0,1.0
1998-10-07,4.0,4.125,4.0,4.125,26700,3.88780149602201,4.00929529277269,3.88780149602201,4.00929529277269,27470.5383259093,0.0,1.0
1998-10-08,4.125,4.125,4.125,4.125,900,4.00929529277269,4.00929529277269,4.00929529277269,4.00929529277269,925.973201996943,0.0,1.0
1998-10-09,3.875,4.063,3.875,4.0,28200,3.76630769927132,3.94903436958435,3.76630769927132,3.88780149602201,29013.8269959042,0.0,1.0
1998-10-12,3.75,3.875,3.75,3.813,50700,3.64481390252063,3.76630769927132,3.64481390252063,3.70604677608298,52163.1570458278,0.0,1.0
1998-10-13,3.938,4.0,3.75,3.781,73600,3.82754057283367,3.88780149602201,3.64481390252063,3.6749443641148,75724.0307410832,0.0,1.0
1998-10-14,3.938,4.063,3.938,4.063,4100,3.82754057283367,3.94903436958435,3.82754057283367,3.94903436958435,4218.32236465273,0.0,1.0
1998-10-15,4.0,4.0,3.875,4.0,24800,3.88780149602201,3.88780149602201,3.76630769927132,3.88780149602201,25515.7060105824,0.0,1.0
1998-10-16,3.938,4.0,3.875,4.0,9500,3.82754057283367,3.88780149602201,3.76630769927132,3.88780149602201,9774.16157663438,0.0,1.0
1998-10-19,3.938,4.063,3.5,4.0,72800,3.82754057283367,3.94903436958435,3.40182630901926,3.88780149602201,74900.9434504192,0.0,1.0
1998-10-20,3.875,4.063,3.813,3.969,40200,3.76630769927132,3.94903436958435,3.70604677608298,3.85767103442784,41360.1363558634,0.0,1.0
1998-10-21,3.875,4.0,3.875,4.0,19300,3.76630769927132,3.88780149602201,3.76630769927132,3.88780149602201,19856.9808872678,0.0,1.0
1998-10-22,4.375,4.375,3.938,4.0,29200,4.25228288627407,4.25228288627407,3.82754057283367,3.88780149602201,30042.6861092341,0.0,1.0
1998-10-23,4.25,4.25,4.25,4.25,2500,4.13078908952338,4.13078908952338,4.13078908952338,4.13078908952338,2572.14778332484,0.0,1.0
1998-10-26,4.25,4.25,4.25,4.25,0,4.13078908952338,4.13078908952338,4.13078908952338,4.13078908952338,0,0.0,1.0
1998-10-27,4.5,4.5,4.125,4.125,4000,4.37377668302476,4.37377668302476,4.00929529277269,4.00929529277269,4115.43645331974,0.0,1.0
1998-10-28,4.25,4.25,4.25,4.25,1100,4.13078908952338,4.13078908952338,4.13078908952338,4.13078908952338,1131.74502466293,0.0,1.0
1998-10-29,4.438,4.438,4.25,4.25,6100,4.31351575983642,4.31351575983642,4.13078908952338,4.13078908952338,6276.0405913126,0.0,1.0
1998-10-30,4.438,4.438,4.25,4.25,300,4.31351575983642,4.31351575983642,4.13078908952338,4.13078908952338,308.65773399898,0.0,1.0
1998-11-02,4.438,4.438,4.438,4.438,2500,4.31351575983642,4.31351575983642,4.31351575983642,4.31351575983642,2572.14778332484,0.0,1.0
1998-11-03,4.438,4.438,4.438,4.438,4900,4.31351575983642,4.31351575983642,4.31351575983642,4.31351575983642,5041.40965531668,0.0,1.0
1998-11-04,4.625,4.625,4.375,4.375,7500,4.49527047977545,4.49527047977545,4.25228288627407,4.25228288627407,7716.44334997451,0.0,1.0
1998-11-05,4.625,4.625,4.375,4.375,4800,4.49527047977545,4.49527047977545,4.25228288627407,4.25228288627407,4938.52374398369,0.0,1.0
1998-11-06,4.62,4.62,4.62,4.62,0,4.49041072790542,4.49041072790542,4.49041072790542,4.49041072790542,0,0.0,1.0
1998-11-09,4.62,4.62,4.62,4.62,0,4.49041072790542,4.49041072790542,4.49041072790542,4.49041072790542,0,0.0,1.0
1998-11-10,4.5,4.5,4.5,4.5,1600,4.37377668302476,4.37377668302476,4.37377668302476,4.37377668302476,1646.1745813279,0.0,1.0
1998-11-11,4.5,4.5,4.5,4.5,1500,4.37377668302476,4.37377668302476,4.37377668302476,4.37377668302476,1543.2886699949,0.0,1.0
1998-11-12,4.625,4.625,4.5,4.5,6800,4.49527047977545,4.49527047977545,4.37377668302476,4.37377668302476,6996.24197064356,0.0,1.0
1998-11-13,4.5,4.5,4.5,4.5,500,4.37377668302476,4.37377668302476,4.37377668302476,4.37377668302476,514.429556664968,0.0,1.0
1998-11-16,4.531,4.531,4.5,4.5,9100,4.40390714461893,4.40390714461893,4.37377668302476,4.37377668302476,9362.61793130241,0.0,1.0
1998-11-17,4.375,4.375,4.375,4.375,500,4.25228288627407,4.25228288627407,4.25228288627407,4.25228288627407,514.429556664968,0.0,1.0
1998-11-18,4.38,4.38,4.38,4.38,0,4.2571426381441,4.2571426381441,4.2571426381441,4.2571426381441,0,0.0,1.0
1998-11-19,4.313,4.5,4.313,4.5,6500,4.19202196308573,4.37377668302476,4.19202196308573,4.37377668302476,6687.58423664458,0.0,1.0
1998-11-20,4.5,4.75,4.375,4.625,4100,4.37377668302476,4.61676427652613,4.25228288627407,4.49527047977545,4218.32236465273,0.0,1.0
1998-11-23,4.563,4.563,4.563,4.563,3000,4.4350095565871,4.4350095565871,4.4350095565871,4.4350095565871,3086.57733998981,0.0,1.0
1998-11-24,4.656,4.75,4.5,4.5,12900,4.52540094136962,4.61676427652613,4.37377668302476,4.37377668302476,13272.2825619562,0.0,1.0
1998-11-25,4.62,4.88,4.62,4.62,19600,4.49041072790542,4.74311782514685,4.49041072790542,4.49041072790542,20165.6386212667,0.0,1.0
1998-11-27,4.62,4.62,4.62,4.62,0,4.49041072790542,4.49041072790542,4.49041072790542,4.49041072790542,0,0.0,1.0
1998-11-30,4.75,4.75,4.75,4.75,100,4.61676427652613,4.61676427652613,4.61676427652613,4.61676427652613,102.885911332994,0.0,1.0
1998-12-01,4.5,4.875,4.5,4.75,26300,4.37377668302476,4.73825807327682,4.37377668302476,4.61676427652613,27058.9946805773,0.0,1.0
1998-12-02,4.75,4.875,4.5,4.5,13000,4.61676427652613,4.73825807327682,4.37377668302476,4.37377668302476,13375.1684732892,0.0,1.0
1998-12-03,5.125,5.313,4.75,4.75,46900,4.9812456667782,5.16397233709123,4.61676427652613,4.61676427652613,48253.4924151739,0.0,1.0
1998-12-04,5.25,5.375,5.0,5.375,39800,5.10273946352888,5.22423326027957,4.85975187002751,5.22423326027957,40948.5927105315,0.0,1.0
1998-12-07,4.938,4.938,4.938,4.938,500,4.79949094683917,4.79949094683917,4.79949094683917,4.79949094683917,514.429556664968,0.0,1.0
1998-12-08,6.0,6.063,5.0,5.0,139700,5.83170224403301,5.89293511759536,4.85975187002751,4.85975187002751,143731.618132192,0.0,1.0
1998-12-09,6.0,6.125,5.875,6.0,74600,5.83170224403301,5.9531960407837,5.71020844728232,5.83170224403301,76752.8898544132,0.0,1.0
1998-12-10,5.938,6.188,5.875,6.063,54400,5.77144132084467,6.01442891434604,5.71020844728232,5.89293511759536,55969.9357651485,0.0,1.0
1998-12-11,6.0,6.625,5.875,6.063,145400,5.83170224403301,6.43917122778645,5.71020844728232,5.89293511759536,149596.115078173,0.0,1.0
1998-12-14,5.938,6.063,5.875,6.063,41200,5.77144132084467,5.89293511759536,5.71020844728232,5.89293511759536,42388.9954691933,0.0,1.0
1998-12-15,6.0,6.063,5.875,6.0,38500,5.83170224403301,5.89293511759536,5.71020844728232,5.83170224403301,39611.0758632025,0.0,1.0
1998-12-16,5.875,5.938,5.875,5.938,4000,5.71020844728232,5.77144132084467,5.71020844728232,5.77144132084467,4115.43645331974,0.0,1.0
1998-12-17,5.88,5.88,5.88,5.88,0,5.71506819915235,5.71506819915235,5.71506819915235,5.71506819915235,0,0.0,1.0
1998-12-18,6.125,6.313,5.938,5.938,37200,5.9531960407837,6.13592271109673,5.77144132084467,5.77144132084467,38273.5590158736,0.0,1.0
1998-12-21,6.25,6.313,6.0,6.313,39900,6.07468983753439,6.13592271109673,5.83170224403301,6.13592271109673,41051.4786218644,0.0,1.0
1998-12-22,6.375,6.5,6.25,6.25,109400,6.19618363428507,6.31767743103576,6.07468983753439,6.07468983753439,112557.186998295,0.0,1.0
1998-12-23,6.313,6.313,5.813,5.875,35700,6.13592271109673,6.13592271109673,5.64994752409398,5.71020844728232,36730.2703458787,0.0,1.0
1998-12-24,6.31,6.31,6.31,6.31,0,6.13300685997472,6.13300685997472,6.13300685997472,6.13300685997472,0,0.0,1.0
1998-12-28,6.313,6.313,5.75,6.0,45500,6.13592271109673,6.13592271109673,5.58871465053163,5.83170224403301,46813.0896565121,0.0,1.0
1998-12-29,5.813,5.813,5.813,5.813,900,5.64994752409398,5.64994752409398,5.64994752409398,5.64994752409398,925.973201996942,0.0,1.0
1998-12-30,6.375,6.5,6.0,6.0,27600,6.19618363428507,6.31767743103576,5.83170224403301,5.83170224403301,28396.5115279062,0.0,1.0
1998-12-31,6.625,6.625,6.375,6.375,29600,6.43917122778645,6.43917122778645,6.19618363428507,6.19618363428507,30454.2297545661,0.0,1.0
1999-01-04,6.0,6.563,6.0,6.25,35600,5.83170224403301,6.37891030459811,5.83170224403301,6.07468983753439,36627.3844345457,0.0,1.0
1999-01-05,6.5,6.5,6.125,6.125,51900,6.31767743103576,6.31767743103576,5.9531960407837,5.9531960407837,53397.7879818237,0.0,1.0
1999-01-06,6.375,6.625,6.188,6.313,78700,6.19618363428507,6.43917122778645,6.01442891434604,6.13592271109673,80971.212219066,0.0,1.0
1999-01-07,6.5,6.625,6.25,6.25,52100,6.31767743103576,6.43917122778645,6.07468983753439,6.07468983753439,53603.5598044897,0.0,1.0
1999-01-08,6.125,6.844,6.125,6.375,85300,5.9531960407837,6.65202835969365,5.9531960407837,6.19618363428507,87761.6823670435,0.0,1.0
1999-01-11,5.875,6.5,5.875,6.125,41500,5.71020844728232,6.31767743103576,5.71020844728232,5.9531960407837,42697.6532031924,0.0,1.0
1999-01-12,5.625,6.0,5.438,5.75,70400,5.46722085378095,5.83170224403301,5.28546613384192,5.58871465053163,72431.6815784274,0.0,1.0
1999-01-13,4.938,5.563,4.938,5.5,118700,4.79949094683917,5.40695993059261,4.79949094683917,5.34572705703026,122125.576752263,0.0,1.0
1999-01-14,5.188,5.188,4.875,4.938,87600,5.04247854034054,5.04247854034054,4.73825807327682,4.79949094683917,90128.0583277024,0.0,1.0
1999-01-15,5.313,5.406,5.125,5.125,5600,5.16397233709123,5.25436372187374,4.9812456667782,4.9812456667782,5761.61103464764,0.0,1.0
1999-01-19,5.5,5.563,5.375,5.375,18000,5.34572705703026,5.40695993059261,5.22423326027957,5.22423326027957,18519.4640399388,0.0,1.0
1999-01-20,5.688,5.688,5.375,5.375,11800,5.52845372734329,5.52845372734329,5.22423326027957,5.22423326027957,12140.5375372933,0.0,1.0
1999-01-21,5.875,5.906,5.688,5.688,19200,5.71020844728232,5.74033890887649,5.52845372734329,5.52845372734329,19754.0949759348,0.0,1.0
1999-01-22,5.875,6.0,5.75,5.813,13500,5.71020844728232,5.83170224403301,5.58871465053163,5.64994752409398,13889.5980299541,0.0,1.0
1999-01-25,5.75,6.0,5.75,6.0,12100,5.58871465053163,5.83170224403301,5.58871465053163,5.83170224403301,12449.1952712922,0.0,1.0
1999-01-26,5.625,5.75,5.625,5.625,1900,5.46722085378095,5.58871465053163,5.46722085378095,5.46722085378095,1954.83231532688,0.0,1.0
1999-01-27,5.5,5.625,5.313,5.625,7000,5.34572705703026,5.46722085378095,5.16397233709123,5.46722085378095,7202.01379330955,0.0,1.0
1999-01-28,5.5,5.5,5.5,5.5,0,5.34572705703026,5.34572705703026,5.34572705703026,5.34572705703026,0,0.0,1.0
1999-01-29,5.375,5.375,5.25,5.25,11000,5.22423326027957,5.22423326027957,5.10273946352888,5.10273946352888,11317.4502466293,0.0,1.0
1999-02-01,5.25,5.625,5.25,5.5,10400,5.10273946352888,5.46722085378095,5.10273946352888,5.34572705703026,10700.1347786313,0.0,1.0
1999-02-02,5.25,5.375,5.25,5.25,600,5.10273946352888,5.22423326027957,5.10273946352888,5.10273946352888,617.315467997962,0.0,1.0
1999-02-03,5.188,5.25,5.188,5.25,4100,5.04247854034054,5.10273946352888,5.04247854034054,5.10273946352888,4218.32236465274,0.0,1.0
1999-02-04,5.25,5.25,5.125,5.125,19400,5.10273946352888,5.10273946352888,4.9812456667782,4.9812456667782,19959.8667986008,0.0,1.0
1999-02-05,5.188,5.188,5.188,5.188,2000,5.04247854034054,5.04247854034054,5.04247854034054,5.04247854034054,2057.71822665987,0.0,1.0
1999-02-08,5.375,5.375,5.188,5.188,600,5.22423326027957,5.22423326027957,5.04247854034054,5.04247854034054,617.315467997962,0.0,1.0
1999-02-09,5.5,5.5,5.188,5.375,6400,5.34572705703026,5.34572705703026,5.04247854034054,5.22423326027957,6584.69832531159,0.0,1.0
1999-02-10,5.5,5.5,5.125,5.125,1500,5.34572705703026,5.34572705703026,4.9812456667782,4.9812456667782,1543.2886699949,0.0,1.0
1999-02-11,5.25,5.25,4.75,5.125,22900,5.10273946352888,5.10273946352888,4.61676427652613,4.9812456667782,23560.8736952556,0.0,1.0
1999-02-12,5.25,5.25,5.25,5.25,200,5.10273946352888,5.10273946352888,5.10273946352888,5.10273946352888,205.771822665987,0.0,1.0
1999-02-16,5.063,5.063,5.063,5.063,4000,4.92098474358985,4.92098474358985,4.92098474358985,4.92098474358985,4115.43645331975,0.0,1.0
1999-02-17,5.06,5.06,5.06,5.06,0,4.91806889246784,4.91806889246784,4.91806889246784,4.91806889246784,0,0.0,1.0
1999-02-18,5.0,5.25,5.0,5.063,39300,4.85975187002751,5.10273946352888,4.85975187002751,4.92098474358985,40434.1631538665,0.0,1.0
1999-02-19,4.938,5.063,4.813,4.938,33500,4.79949094683917,4.92098474358985,4.67799715008848,4.79949094683917,34466.7802965528,0.0,1.0
1999-02-22,5.063,5.063,4.875,4.875,54100,4.92098474358985,4.92098474358985,4.73825807327682,4.73825807327682,55661.2780311496,0.0,1.0
1999-02-23,4.938,5.125,4.938,5.0,5300,4.79949094683917,4.9812456667782,4.79949094683917,4.85975187002751,5452.95330064866,0.0,1.0
1999-02-24,5.063,5.125,5.063,5.063,23600,4.92098474358985,4.9812456667782,4.92098474358985,4.92098474358985,24281.0750745865,0.0,1.0
1999-02-25,5.125,5.125,4.938,4.938,5900,4.9812456667782,4.9812456667782,4.79949094683917,4.79949094683917,6070.26876864662,0.0,1.0
1999-02-26,5.125,5.281,5.125,5.25,17200,4.9812456667782,5.13286992512305,4.9812456667782,5.10273946352888,17696.3767492749,0.0,1.0
1999-03-01,5.469,5.625,5.25,5.375,32300,5.31559659543609,5.46722085378095,5.10273946352888,5.22423326027957,33232.1493605569,0.0,1.0
1999-03-02,5.188,5.625,5.188,5.375,22400,5.04247854034054,5.46722085378095,5.04247854034054,5.22423326027957,23046.4441385906,0.0,1.0
1999-03-03,5.125,5.125,5.125,5.125,2000,4.9812456667782,4.9812456667782,4.9812456667782,4.9812456667782,2057.71822665987,0.0,1.0
1999-03-04,5.188,5.25,5.125,5.25,5000,5.04247854034054,5.10273946352888,4.9812456667782,5.10273946352888,5144.29556664968,0.0,1.0
1999-03-05,5.125,5.125,5.125,5.125,3100,4.9812456667782,4.9812456667782,4.9812456667782,4.9812456667782,3189.4632513228,0.0,1.0
1999-03-08,5.0,5.125,5.0,5.0,4000,4.85975187002751,4.9812456667782,4.85975187002751,4.85975187002751,4115.43645331974,0.0,1.0
1999-03-09,5.0,5.0,5.0,5.0,2600,4.85975187002751,4.85975187002751,4.85975187002751,4.85975187002751,2675.03369465783,0.0,1.0
1999-03-10,5.0,5.25,4.938,5.0,49500,4.85975187002751,5.10273946352888,4.79949094683917,4.85975187002751,50928.5261098318,0.0,1.0
1999-03-11,4.75,5.0,4.75,5.0,28600,4.61676427652613,4.85975187002751,4.61676427652613,4.85975187002751,29425.3706412362,0.0,1.0
1999-03-12,4.75,4.875,4.75,4.75,3500,4.61676427652613,4.73825807327682,4.61676427652613,4.61676427652613,3601.00689665478,0.0,1.0
1999-03-15,5.063,5.063,4.75,4.75,2300,4.92098474358985,4.92098474358985,4.61676427652613,4.61676427652613,2366.37596065886,0.0,1.0
1999-03-16,4.875,5.063,4.75,5.063,54800,4.73825807327682,4.92098474358985,4.61676427652613,4.92098474358985,56381.4794104805,0.0,1.0
1999-03-17,5.0,5.0,4.75,4.75,27100,4.85975187002751,4.85975187002751,4.61676427652613,4.61676427652613,27882.0819712413,0.0,1.0
1999-03-18,4.75,4.75,4.75,4.75,1000,4.61676427652613,4.61676427652613,4.61676427652613,4.61676427652613,1028.85911332994,0.0,1.0
1999-03-19,5.0,5.0,4.625,4.75,4300,4.85975187002751,4.85975187002751,4.49527047977545,4.61676427652613,4424.09418731872,0.0,1.0
1999-03-22,4.75,4.813,4.75,4.75,17300,4.61676427652613,4.67799715008848,4.61676427652613,4.61676427652613,17799.2626606079,0.0,1.0
1999-03-23,4.813,4.813,4.688,4.75,18400,4.67799715008848,4.67799715008848,4.55650335333779,4.61676427652613,18931.0076852708,0.0,1.0
1999-03-24,4.563,4.625,4.563,4.563,4900,4.4350095565871,4.49527047977545,4.4350095565871,4.4350095565871,5041.40965531669,0.0,1.0
1999-03-25,4.625,4.75,4.625,4.75,3000,4.49527047977545,4.61676427652613,4.49527047977545,4.61676427652613,3086.5773399898,0.0,1.0
1999-03-26,4.75,4.75,4.688,4.688,5000,4.61676427652613,4.61676427652613,4.55650335333779,4.55650335333779,5144.29556664968,0.0,1.0
1999-03-29,5.0,5.0,4.625,4.625,78700,4.85975187002751,4.85975187002751,4.49527047977545,4.49527047977545,80971.2122190659,0.0,1.0
1999-03-30,4.875,5.0,4.688,5.0,49100,4.73825807327682,4.85975187002751,4.55650335333779,4.85975187002751,50516.9824644999,0.0,1.0
1999-03-31,4.625,5.0,4.5,5.0,135000,4.49527047977545,4.85975187002751,4.37377668302476,4.85975187002751,138895.980299541,0.0,1.0
1999-04-01,4.625,4.75,4.625,4.75,14100,4.49527047977545,4.61676427652613,4.49527047977545,4.61676427652613,14506.9134979521,0.0,1.0
1999-04-05,4.75,4.75,4.625,4.75,11400,4.61676427652613,4.61676427652613,4.49527047977545,4.61676427652613,11728.9938919613,0.0,1.0
1999-04-06,4.75,4.75,4.75,4.75,9000,4.61676427652613,4.61676427652613,4.61676427652613,4.61676427652613,9259.73201996943,0.0,1.0
1999-04-07,4.625,4.625,4.625,4.625,12500,4.49527047977545,4.49527047977545,4.49527047977545,4.49527047977545,12860.7389166242,0.0,1.0
1999-04-08,4.813,4.813,4.813,4.813,27400,4.67799715008848,4.67799715008848,4.67799715008848,4.67799715008848,28190.7397052402,0.0,1.0
1999-04-09,4.75,4.75,4.75,4.75,25400,4.61676427652613,4.61676427652613,4.61676427652613,4.61676427652613,26133.0214785804,0.0,1.0
1999-04-12,4.688,4.75,4.688,4.75,3200,4.55650335333779,4.61676427652613,4.55650335333779,4.61676427652613,3292.3491626558,0.0,1.0
1999-04-13,4.875,4.875,4.781,4.781,15400,4.73825807327682,4.73825807327682,4.6468947381203,4.6468947381203,15844.430345281,0.0,1.0
1999-04-14,4.75,5.125,4.688,4.875,60500,4.61676427652613,4.9812456667782,4.55650335333779,4.73825807327682,62245.9763564612,0.0,1.0
1999-04-15,5.313,5.375,4.688,4.688,93400,5.16397233709123,5.22423326027957,4.55650335333779,4.55650335333779,96095.441185016,0.0,1.0
1999-04-16,5.25,5.594,5.094,5.375,60500,5.10273946352888,5.43709039218678,4.95111520518403,5.22423326027957,62245.9763564612,0.0,1.0
1999-04-19,5.313,5.313,5.25,5.25,3100,5.16397233709123,5.16397233709123,5.10273946352888,5.10273946352888,3189.4632513228,0.0,1.0
1999-04-20,5.063,5.375,5.063,5.375,11500,4.92098474358985,5.22423326027957,4.92098474358985,5.22423326027957,11831.8798032943,0.0,1.0
1999-04-21,5.125,5.188,5.031,5.125,6200,4.9812456667782,5.04247854034054,4.88988233162168,4.9812456667782,6378.9265026456,0.0,1.0
1999-04-22,5.063,5.063,5.063,5.063,6300,4.92098474358985,4.92098474358985,4.92098474358985,4.92098474358985,6481.8124139786,0.0,1.0
1999-04-23,5.0,5.25,5.0,5.063,11200,4.85975187002751,5.10273946352888,4.85975187002751,4.92098474358985,11523.2220692953,0.0,1.0
1999-04-26,5.156,5.25,5.031,5.031,63700,5.01137612837237,5.10273946352888,4.88988233162168,4.88988233162168,65538.3255191169,0.0,1.0
1999-04-27,5.313,5.313,5.063,5.188,5100,5.16397233709123,5.16397233709123,4.92098474358985,5.04247854034054,5247.18147798267,0.0,1.0
1999-04-28,5.313,5.313,4.938,4.938,17000,5.16397233709123,5.16397233709123,4.79949094683917,4.79949094683917,17490.6049266089,0.0,1.0
1999-04-29,5.313,5.313,5.313,5.313,17300,5.16397233709123,5.16397233709123,5.16397233709123,5.16397233709123,17799.2626606079,0.0,1.0
1999-04-30,5.313,5.344,5.125,5.313,78000,5.16397233709123,5.1941027986854,4.9812456667782,5.16397233709123,80251.010839735,0.0,1.0
1999-05-03,5.5,5.5,5.344,5.375,18200,5.34572705703026,5.34572705703026,5.1941027986854,5.22423326027957,18725.2358626048,0.0,1.0
1999-05-04,5.438,5.5,5.375,5.5,38900,5.28546613384192,5.34572705703026,5.22423326027957,5.34572705703026,40022.6195085345,0.0,1.0
1999-05-05,5.438,5.5,5.375,5.469,15900,5.28546613384192,5.34572705703026,5.22423326027957,5.31559659543609,16358.859901946,0.0,1.0
1999-05-06,5.5,5.5,5.5,5.5,19800,5.34572705703026,5.34572705703026,5.34572705703026,5.34572705703026,20371.4104439327,0.0,1.0
1999-05-07,5.5,5.5,5.5,5.5,0,5.34572705703026,5.34572705703026,5.34572705703026,5.34572705703026,0,0.0,1.0
1999-05-10,5.5,5.563,5.438,5.563,23400,5.34572705703026,5.40695993059261,5.28546613384192,5.40695993059261,24075.3032519205,0.0,1.0
1999-05-11,5.375,5.375,5.375,5.375,1500,5.22423326027957,5.22423326027957,5.22423326027957,5.22423326027957,1543.2886699949,0.0,1.0
1999-05-12,5.375,5.5,5.313,5.313,77800,5.22423326027957,5.34572705703026,5.16397233709123,5.16397233709123,80045.239017069,0.0,1.0
1999-05-13,5.688,5.688,5.375,5.438,48400,5.52845372734329,5.52845372734329,5.22423326027957,5.28546613384192,49796.7810851689,0.0,1.0
1999-05-14,5.5,5.563,5.5,5.563,2700,5.34572705703026,5.40695993059261,5.34572705703026,5.40695993059261,2777.91960599083,0.0,1.0
1999-05-17,5.625,5.625,5.375,5.375,26800,5.46722085378095,5.46722085378095,5.22423326027957,5.22423326027957,27573.4242372423,0.0,1.0
1999-05-18,5.62,5.62,5.62,5.62,0,5.46236110191092,5.46236110191092,5.46236110191092,5.46236110191092,0,0.0,1.0
1999-05-19,5.688,5.688,5.438,5.438,24800,5.52845372734329,5.52845372734329,5.28546613384192,5.28546613384192,25515.7060105824,0.0,1.0
1999-05-20,5.656,5.688,5.5,5.5,8200,5.49735131537512,5.52845372734329,5.34572705703026,5.34572705703026,8436.64472930547,0.0,1.0
1999-05-21,5.875,6.063,5.625,5.75,28800,5.71020844728232,5.89293511759536,5.46722085378095,5.58871465053163,29631.1424639022,0.0,1.0
1999-05-24,5.813,5.813,5.5,5.75,33000,5.64994752409398,5.64994752409398,5.34572705703026,5.58871465053163,33952.3507398879,0.0,1.0
1999-05-25,5.688,5.688,5.5,5.5,33500,5.52845372734329,5.52845372734329,5.34572705703026,5.34572705703026,34466.7802965529,0.0,1.0
1999-05-26,5.5,5.625,5.375,5.5,71000,5.34572705703026,5.46722085378095,5.22423326027957,5.34572705703026,73048.9970464254,0.0,1.0
1999-05-27,5.375,5.625,5.375,5.5,56500,5.22423326027957,5.46722085378095,5.22423326027957,5.34572705703026,58130.5399031414,0.0,1.0
1999-05-28,5.5,5.625,5.375,5.375,26000,5.34572705703026,5.46722085378095,5.22423326027957,5.22423326027957,26750.3369465783,0.0,1.0
1999-06-01,5.625,5.625,5.438,5.438,26700,5.46722085378095,5.46722085378095,5.28546613384192,5.28546613384192,27470.5383259093,0.0,1.0
1999-06-02,5.469,5.688,5.375,5.469,76500,5.31559659543609,5.52845372734329,5.22423326027957,5.31559659543609,78707.7221697401,0.0,1.0
1999-06-03,5.47,5.47,5.47,5.47,0,5.31656854581009,5.31656854581009,5.31656854581009,5.31656854581009,0,0.0,1.0
1999-06-04,5.875,5.875,5.688,5.688,11900,5.71020844728232,5.71020844728232,5.52845372734329,5.52845372734329,12243.4234486262,0.0,1.0
1999-06-07,5.75,5.75,5.625,5.625,3400,5.58871465053163,5.58871465053163,5.46722085378095,5.46722085378095,3498.12098532178,0.0,1.0
1999-06-08,5.938,5.938,5.625,5.625,18900,5.77144132084467,5.77144132084467,5.46722085378095,5.46722085378095,19445.4372419358,0.0,1.0
1999-06-09,5.75,5.875,5.625,5.625,46900,5.58871465053163,5.71020844728232,5.46722085378095,5.46722085378095,48253.492415174,0.0,1.0
1999-06-10,5.75,5.875,5.688,5.719,39300,5.58871465053163,5.71020844728232,5.52845372734329,5.55858418893746,40434.1631538665,0.0,1.0
1999-06-11,5.875,5.875,5.75,5.75,69400,5.71020844728232,5.71020844728232,5.58871465053163,5.58871465053163,71402.8224650976,0.0,1.0
1999-06-14,5.875,5.875,5.625,5.625,4200,5.71020844728232,5.71020844728232,5.46722085378095,5.46722085378095,4321.20827598573,0.0,1.0
1999-06-15,5.813,5.813,5.75,5.75,17400,5.64994752409398,5.64994752409398,5.58871465053163,5.58871465053163,17902.1485719409,0.0,1.0
1999-06-16,5.875,5.875,5.75,5.75,9100,5.71020844728232,5.71020844728232,5.58871465053163,5.58871465053163,9362.61793130242,0.0,1.0
1999-06-17,5.813,5.813,5.813,5.813,2000,5.64994752409398,5.64994752409398,5.64994752409398,5.64994752409398,2057.71822665987,0.0,1.0
1999-06-18,5.813,5.813,5.813,5.813,300,5.64994752409398,5.64994752409398,5.64994752409398,5.64994752409398,308.657733998981,0.0,1.0
1999-06-21,5.844,5.844,5.844,5.844,200,5.68007798568815,5.68007798568815,5.68007798568815,5.68007798568815,205.771822665987,0.0,1.0
1999-06-22,5.969,6.0,5.688,5.813,98900,5.80157178243884,5.83170224403301,5.52845372734329,5.64994752409398,101754.166308331,0.0,1.0
1999-06-23,5.875,5.969,5.813,5.813,10100,5.71020844728232,5.80157178243884,5.64994752409398,5.64994752409398,10391.4770446324,0.0,1.0
1999-06-24,5.813,5.813,5.813,5.813,2000,5.64994752409398,5.64994752409398,5.64994752409398,5.64994752409398,2057.71822665987,0.0,1.0
1999-06-25,5.813,5.813,5.813,5.813,300,5.64994752409398,5.64994752409398,5.64994752409398,5.64994752409398,308.657733998981,0.0,1.0
1999-06-28,5.813,5.813,5.813,5.813,100,5.64994752409398,5.64994752409398,5.64994752409398,5.64994752409398,102.885911332994,0.0,1.0
1999-06-29,5.75,5.75,5.75,5.75,2500,5.58871465053163,5.58871465053163,5.58871465053163,5.58871465053163,2572.14778332484,0.0,1.0
1999-06-30,5.875,5.875,5.75,5.875,1000,5.71020844728232,5.71020844728232,5.58871465053163,5.71020844728232,1028.85911332994,0.0,1.0
1999-07-01,5.938,6.0,5.75,5.875,10800,5.77144132084467,5.83170224403301,5.58871465053163,5.71020844728232,11111.6784239633,0.0,1.0
1999-07-02,5.875,5.938,5.875,5.938,7500,5.71020844728232,5.77144132084467,5.71020844728232,5.77144132084467,7716.44334997452,0.0,1.0
1999-07-06,5.688,5.766,5.688,5.75,11900,5.52845372734329,5.60426585651572,5.52845372734329,5.58871465053163,12243.4234486262,0.0,1.0
1999-07-07,5.688,5.688,5.688,5.688,1100,5.52845372734329,5.52845372734329,5.52845372734329,5.52845372734329,1131.74502466293,0.0,1.0
1999-07-08,5.5,5.781,5.5,5.781,2700,5.34572705703026,5.6188451121258,5.34572705703026,5.6188451121258,2777.91960599083,0.0,1.0
1999-07-09,5.5,5.5,5.5,5.5,1500,5.34572705703026,5.34572705703026,5.34572705703026,5.34572705703026,1543.2886699949,0.0,1.0
1999-07-12,5.5,5.906,5.5,5.906,4500,5.34572705703026,5.74033890887649,5.34572705703026,5.74033890887649,4629.86600998471,0.0,1.0
1999-07-13,5.5,5.5,5.5,5.5,400,5.34572705703026,5.34572705703026,5.34572705703026,5.34572705703026,411.543645331974,0.0,1.0
1999-07-14,5.875,5.875,5.563,5.563,8900,5.71020844728232,5.71020844728232,5.40695993059261,5.40695993059261,9156.84610863643,0.0,1.0
1999-07-15,5.75,5.906,5.438,5.906,19800,5.58871465053163,5.74033890887649,5.28546613384192,5.74033890887649,20371.4104439327,0.0,1.0
1999-07-16,5.563,5.906,5.563,5.75,7400,5.40695993059261,5.74033890887649,5.40695993059261,5.58871465053163,7613.55743864152,0.0,1.0
1999-07-19,5.938,5.938,5.938,5.938,100,5.77144132084467,5.77144132084467,5.77144132084467,5.77144132084467,102.885911332994,0.0,1.0
1999-07-20,5.938,5.938,5.938,5.938,2200,5.77144132084467,5.77144132084467,5.77144132084467,5.77144132084467,2263.49004932586,0.0,1.0
1999-07-21,5.5,5.5,5.5,5.5,500,5.34572705703026,5.34572705703026,5.34572705703026,5.34572705703026,514.429556664968,0.0,1.0
1999-07-22,5.563,5.563,5.375,5.5,1900,5.40695993059261,5.40695993059261,5.22423326027957,5.34572705703026,1954.83231532688,0.0,1.0
1999-07-23,5.563,5.938,5.563,5.938,3400,5.40695993059261,5.77144132084467,5.40695993059261,5.77144132084467,3498.12098532178,0.0,1.0
1999-07-26,5.563,5.563,5.563,5.563,5500,5.40695993059261,5.40695993059261,5.40695993059261,5.40695993059261,5658.72512331464,0.0,1.0
1999-07-27,5.75,5.75,5.563,5.563,114100,5.58871465053163,5.58871465053163,5.40695993059261,5.40695993059261,117392.824830946,0.0,1.0
1999-07-28,5.688,5.781,5.688,5.75,57400,5.52845372734329,5.6188451121258,5.52845372734329,5.58871465053163,59056.5131051384,0.0,1.0
1999-07-29,5.719,5.75,5.688,5.75,25500,5.55858418893746,5.58871465053163,5.52845372734329,5.58871465053163,26235.9073899134,0.0,1.0
1999-07-30,5.72,5.72,5.72,5.72,0,5.55955613931147,5.55955613931147,5.55955613931147,5.55955613931147,0,0.0,1.0
1999-08-02,5.719,5.75,5.719,5.75,5200,5.55858418893746,5.58871465053163,5.55858418893746,5.58871465053163,5350.06738931567,0.0,1.0
1999-08-03,5.75,5.75,5.688,5.688,31500,5.58871465053163,5.58871465053163,5.52845372734329,5.52845372734329,32409.062069893,0.0,1.0
1999-08-04,5.75,5.75,5.75,5.75,100,5.58871465053163,5.58871465053163,5.58871465053163,5.58871465053163,102.885911332994,0.0,1.0
1999-08-05,5.688,5.875,5.688,5.688,5100,5.52845372734329,5.71020844728232,5.52845372734329,5.52845372734329,5247.18147798268,0.0,1.0
1999-08-06,5.75,5.797,5.75,5.75,4700,5.58871465053163,5.63439631810989,5.58871465053163,5.58871465053163,4835.6378326507,0.0,1.0
1999-08-09,5.75,5.75,5.75,5.75,4500,5.58871465053163,5.58871465053163,5.58871465053163,5.58871465053163,4629.86600998472,0.0,1.0
1999-08-10,5.75,5.813,5.75,5.75,10400,5.58871465053163,5.64994752409398,5.58871465053163,5.58871465053163,10700.1347786313,0.0,1.0
1999-08-11,5.75,5.75,5.75,5.75,13200,5.58871465053163,5.58871465053163,5.58871465053163,5.58871465053163,13580.9402959552,0.0,1.0
1999-08-12,5.75,5.813,5.75,5.75,22500,5.58871465053163,5.64994752409398,5.58871465053163,5.58871465053163,23149.3300499236,0.0,1.0
1999-08-13,5.813,5.813,5.75,5.813,10400,5.64994752409398,5.64994752409398,5.58871465053163,5.64994752409398,10700.1347786313,0.0,1.0
1999-08-16,5.813,5.813,5.75,5.813,21300,5.64994752409398,5.64994752409398,5.58871465053163,5.64994752409398,21914.6991139276,0.0,1.0
1999-08-17,5.813,5.813,5.75,5.75,19600,5.64994752409398,5.64994752409398,5.58871465053163,5.58871465053163,20165.6386212667,0.0,1.0
1999-08-18,5.813,5.813,5.75,5.75,37300,5.64994752409398,5.64994752409398,5.58871465053163,5.58871465053163,38376.4449272066,0.0,1.0
1999-08-19,5.813,5.875,5.75,5.75,23400,5.64994752409398,5.71020844728232,5.58871465053163,5.58871465053163,24075.3032519205,0.0,1.0
1999-08-20,5.75,5.813,5.75,5.813,22000,5.58871465053163,5.64994752409398,5.58871465053163,5.64994752409398,22634.9004932586,0.0,1.0
1999-08-23,5.813,5.875,5.75,5.75,5200,5.64994752409398,5.71020844728232,5.58871465053163,5.58871465053163,5350.06738931567,0.0,1.0
1999-08-24,5.813,5.813,5.813,5.813,400,5.64994752409398,5.64994752409398,5.64994752409398,5.64994752409398,411.543645331974,0.0,1.0
1999-08-25,5.875,5.875,5.75,5.875,22000,5.71020844728232,5.71020844728232,5.58871465053163,5.71020844728232,22634.9004932586,0.0,1.0
1999-08-26,5.75,5.75,5.75,5.75,2000,5.58871465053163,5.58871465053163,5.58871465053163,5.58871465053163,2057.71822665987,0.0,1.0
1999-08-27,5.625,5.75,5.625,5.75,2500,5.46722085378095,5.58871465053163,5.46722085378095,5.58871465053163,2572.14778332484,0.0,1.0
1999-08-30,5.75,5.75,5.75,5.75,1500,5.58871465053163,5.58871465053163,5.58871465053163,5.58871465053163,1543.28866999491,0.0,1.0
1999-08-31,5.813,5.813,5.813,5.813,300,5.64994752409398,5.64994752409398,5.64994752409398,5.64994752409398,308.657733998981,0.0,1.0
1999-09-01,5.563,5.75,5.563,5.75,16900,5.40695993059261,5.58871465053163,5.40695993059261,5.58871465053163,17387.7190152759,0.0,1.0
1999-09-02,5.438,5.625,5.375,5.563,8700,5.28546613384192,5.46722085378095,5.22423326027957,5.40695993059261,8951.07428597044,0.0,1.0
1999-09-03,5.44,5.44,5.44,5.44,0,5.28741003458993,5.28741003458993,5.28741003458993,5.28741003458993,0,0.0,1.0
1999-09-07,5.5,5.5,5.5,5.5,3000,5.34572705703026,5.34572705703026,5.34572705703026,5.34572705703026,3086.57733998981,0.0,1.0
1999-09-08,5.438,5.438,5.438,5.438,1000,5.28546613384192,5.28546613384192,5.28546613384192,5.28546613384192,1028.85911332994,0.0,1.0
1999-09-09,5.625,5.625,5.313,5.313,26100,5.46722085378095,5.46722085378095,5.16397233709123,5.16397233709123,26853.2228579113,0.0,1.0
1999-09-10,5.563,5.563,5.563,5.563,9300,5.40695993059261,5.40695993059261,5.40695993059261,5.40695993059261,9568.3897539684,0.0,1.0
1999-09-13,5.375,5.438,5.313,5.313,202300,5.22423326027957,5.28546613384192,5.16397233709123,5.16397233709123,208138.198626646,0.0,1.0
1999-09-14,5.375,5.375,5.313,5.375,55400,5.22423326027957,5.22423326027957,5.16397233709123,5.22423326027957,56998.7948784785,0.0,1.0
1999-09-15,5.375,5.375,5.313,5.313,1400,5.22423326027957,5.22423326027957,5.16397233709123,5.16397233709123,1440.40275866191,0.0,1.0
1999-09-16,5.5,5.563,5.313,5.563,3700,5.34572705703026,5.40695993059261,5.16397233709123,5.40695993059261,3806.77871932076,0.0,1.0
1999-09-17,5.5,5.5,5.313,5.313,4900,5.34572705703026,5.34572705703026,5.16397233709123,5.16397233709123,5041.40965531669,0.0,1.0
1999-09-20,5.625,5.625,5.625,5.625,2500,5.46722085378095,5.46722085378095,5.46722085378095,5.46722085378095,2572.14778332484,0.0,1.0
1999-09-21,5.313,5.625,5.313,5.625,2700,5.16397233709123,5.46722085378095,5.16397233709123,5.46722085378095,2777.91960599083,0.0,1.0
1999-09-22,5.625,5.625,5.313,5.313,2600,5.46722085378095,5.46722085378095,5.16397233709123,5.16397233709123,2675.03369465783,0.0,1.0
1999-09-23,5.563,5.563,5.375,5.563,2200,5.40695993059261,5.40695993059261,5.22423326027957,5.40695993059261,2263.49004932586,0.0,1.0
1999-09-24,5.563,5.625,5.438,5.438,103000,5.40695993059261,5.46722085378095,5.28546613384192,5.28546613384192,105972.488672983,0.0,1.0
1999-09-27,5.563,5.625,5.563,5.563,16100,5.40695993059261,5.46722085378095,5.40695993059261,5.40695993059261,16564.631724612,0.0,1.0
1999-09-28,5.563,5.625,5.563,5.563,6900,5.40695993059261,5.46722085378095,5.40695993059261,5.40695993059261,7099.12788197655,0.0,1.0
1999-09-29,5.0,5.563,4.469,5.563,61600,4.85975187002751,5.40695993059261,4.34364622143059,5.40695993059261,63377.721381124,0.0,1.0
1999-09-30,4.813,5.125,4.813,5.125,269700,4.67799715008848,4.9812456667782,4.67799715008848,4.9812456667782,277483.302865084,0.0,1.0
1999-10-01,4.938,4.938,4.875,4.875,34400,4.79949094683917,4.79949094683917,4.73825807327682,4.73825807327682,35392.7534985498,0.0,1.0
1999-10-04,5.0,5.125,5.0,5.0,5200,4.85975187002751,4.9812456667782,4.85975187002751,4.85975187002751,5350.06738931567,0.0,1.0
1999-10-05,4.875,5.125,4.875,5.0,10100,4.73825807327682,4.9812456667782,4.73825807327682,4.85975187002751,10391.4770446324,0.0,1.0
1999-10-06,4.688,5.0,4.688,4.75,55500,4.55650335333779,4.85975187002751,4.55650335333779,4.61676427652613,57101.6807898114,0.0,1.0
1999-10-07,4.813,4.875,4.75,4.75,8800,4.67799715008848,4.73825807327682,4.61676427652613,4.61676427652613,9053.96019730344,0.0,1.0
1999-10-08,5.0,5.063,4.813,4.813,16900,4.85975187002751,4.92098474358985,4.67799715008848,4.67799715008848,17387.7190152759,0.0,1.0
1999-10-11,5.0,5.063,5.0,5.0,8000,4.85975187002751,4.92098474358985,4.85975187002751,4.85975187002751,8230.87290663948,0.0,1.0
1999-10-12,5.125,5.125,5.125,5.125,3900,4.9812456667782,4.9812456667782,4.9812456667782,4.9812456667782,4012.55054198675,0.0,1.0
1999-10-13,4.75,5.125,4.75,5.125,108400,4.61676427652613,4.9812456667782,4.61676427652613,4.9812456667782,111528.327884965,0.0,1.0
1999-10-14,5.0,5.125,4.875,4.875,12700,4.85975187002751,4.9812456667782,4.73825807327682,4.73825807327682,13066.5107392902,0.0,1.0
1999-10-15,5.063,5.063,5.063,5.063,1100,4.92098474358985,4.92098474358985,4.92098474358985,4.92098474358985,1131.74502466293,0.0,1.0
1999-10-18,5.375,5.5,5.0,5.0,44500,5.22423326027957,5.34572705703026,4.85975187002751,4.85975187002751,45784.2305431822,0.0,1.0
1999-10-19,5.0,5.313,5.0,5.313,7900,4.85975187002751,5.16397233709123,4.85975187002751,5.16397233709123,8127.98699530649,0.0,1.0
1999-10-20,4.75,5.0,4.75,5.0,28100,4.61676427652613,4.85975187002751,4.61676427652613,4.85975187002751,28910.9410845712,0.0,1.0
1999-10-21,4.625,4.875,4.5,4.875,18300,4.49527047977545,4.73825807327682,4.37377668302476,4.73825807327682,18828.1217739378,0.0,1.0
1999-10-22,4.875,4.875,4.0,4.5,16900,4.73825807327682,4.73825807327682,3.88780149602201,4.37377668302476,17387.7190152759,0.0,1.0
1999-10-25,4.875,4.875,4.813,4.813,12000,4.73825807327682,4.73825807327682,4.67799715008848,4.67799715008848,12346.3093599592,0.0,1.0
1999-10-26,4.875,4.875,4.875,4.875,1500,4.73825807327682,4.73825807327682,4.73825807327682,4.73825807327682,1543.2886699949,0.0,1.0
1999-10-27,4.625,5.0,4.563,4.875,12200,4.49527047977545,4.85975187002751,4.4350095565871,4.73825807327682,12552.0811826252,0.0,1.0
1999-10-28,4.688,4.875,4.688,4.875,700,4.55650335333779,4.73825807327682,4.55650335333779,4.73825807327682,720.201379330955,0.0,1.0
1999-10-29,5.063,5.125,4.875,4.875,92100,4.92098474358985,4.9812456667782,4.73825807327682,4.73825807327682,94757.9243376872,0.0,1.0
1999-11-01,5.125,5.125,5.125,5.125,28100,4.9812456667782,4.9812456667782,4.9812456667782,4.9812456667782,28910.9410845712,0.0,1.0
1999-11-02,5.125,5.25,5.125,5.125,17600,4.9812456667782,5.10273946352888,4.9812456667782,4.9812456667782,18107.9203946069,0.0,1.0
1999-11-03,5.125,5.25,5.125,5.25,3500,4.9812456667782,5.10273946352888,4.9812456667782,5.10273946352888,3601.00689665477,0.0,1.0
1999-11-04,5.125,5.25,5.125,5.125,11000,4.9812456667782,5.10273946352888,4.9812456667782,4.9812456667782,11317.4502466293,0.0,1.0
1999-11-05,5.375,5.375,5.188,5.375,11100,5.22423326027957,5.22423326027957,5.04247854034054,5.22423326027957,11420.3361579623,0.0,1.0
1999-11-08,5.125,5.125,4.688,5.125,4100,4.9812456667782,4.9812456667782,4.55650335333779,4.9812456667782,4218.32236465273,0.0,1.0
1999-11-09,5.313,5.5,5.125,5.375,25900,5.16397233709123,5.34572705703026,4.9812456667782,5.22423326027957,26647.4510352453,0.0,1.0
1999-11-10,5.313,5.313,5.0,5.0,300,5.16397233709123,5.16397233709123,4.85975187002751,4.85975187002751,308.657733998981,0.0,1.0
1999-11-11,5.125,5.125,5.0,5.0,7500,4.9812456667782,4.9812456667782,4.85975187002751,4.85975187002751,7716.44334997451,0.0,1.0
1999-11-12,5.0,5.125,5.0,5.0,4300,4.85975187002751,4.9812456667782,4.85975187002751,4.85975187002751,4424.09418731872,0.0,1.0
1999-11-15,5.0,5.125,5.0,5.0,13900,4.85975187002751,4.9812456667782,4.85975187002751,4.85975187002751,14301.1416752861,0.0,1.0
1999-11-16,5.313,5.313,5.0,5.188,6400,5.16397233709123,5.16397233709123,4.85975187002751,5.04247854034054,6584.69832531159,0.0,1.0
1999-11-17,5.188,5.188,5.063,5.063,7200,5.04247854034054,5.04247854034054,4.92098474358985,4.92098474358985,7407.78561597554,0.0,1.0
1999-11-18,5.125,5.125,5.0,5.063,39300,4.9812456667782,4.9812456667782,4.85975187002751,4.92098474358985,40434.1631538664,0.0,1.0
1999-11-19,5.188,5.188,5.063,5.063,8600,5.04247854034054,5.04247854034054,4.92098474358985,4.92098474358985,8848.18837463745,0.0,1.0
1999-11-22,5.375,5.375,5.188,5.188,7000,5.22423326027957,5.22423326027957,5.04247854034054,5.04247854034054,7202.01379330955,0.0,1.0
1999-11-23,5.063,5.063,5.063,5.063,25500,4.92098474358985,4.92098474358985,4.92098474358985,4.92098474358985,26235.9073899134,0.0,1.0
1999-11-24,5.063,5.063,5.063,5.063,400,4.92098474358985,4.92098474358985,4.92098474358985,4.92098474358985,411.543645331975,0.0,1.0
1999-11-26,5.063,5.094,5.063,5.094,800,4.92098474358985,4.95111520518403,4.92098474358985,4.95111520518403,823.08729066395,0.0,1.0
1999-11-29,4.688,5.125,4.688,5.0,28500,4.55650335333779,4.9812456667782,4.55650335333779,4.85975187002751,29322.4847299032,0.0,1.0
1999-11-30,4.75,5.125,4.75,4.75,23200,4.61676427652613,4.9812456667782,4.61676427652613,4.61676427652613,23869.5314292545,0.0,1.0
1999-12-01,4.75,4.75,4.75,4.75,1000,4.61676427652613,4.61676427652613,4.61676427652613,4.61676427652613,1028.85911332994,0.0,1.0
1999-12-02,5.125,5.125,5.0,5.125,27500,4.9812456667782,4.9812456667782,4.85975187002751,4.9812456667782,28293.6256165732,0.0,1.0
1999-12-03,5.25,5.25,5.25,5.25,2100,5.10273946352888,5.10273946352888,5.10273946352888,5.10273946352888,2160.60413799287,0.0,1.0
1999-12-06,5.125,5.125,5.0,5.125,13900,4.9812456667782,4.9812456667782,4.85975187002751,4.9812456667782,14301.1416752861,0.0,1.0
1999-12-07,5.0,5.0,4.875,4.875,8500,4.85975187002751,4.85975187002751,4.73825807327682,4.73825807327682,8745.30246330445,0.0,1.0
1999-12-08,5.0,5.0,5.0,5.0,0,4.85975187002751,4.85975187002751,4.85975187002751,4.85975187002751,0,0.0,1.0
1999-12-09,4.875,4.875,4.781,4.781,1800,4.73825807327682,4.73825807327682,4.6468947381203,4.6468947381203,1851.94640399388,0.0,1.0
1999-12-10,5.0,5.0,4.75,4.875,5100,4.85975187002751,4.85975187002751,4.61676427652613,4.73825807327682,5247.18147798267,0.0,1.0
1999-12-13,4.875,4.875,4.875,4.875,4400,4.73825807327682,4.73825807327682,4.73825807327682,4.73825807327682,4526.98009865172,0.0,1.0
1999-12-14,4.875,4.875,4.875,4.875,1800,4.73825807327682,4.73825807327682,4.73825807327682,4.73825807327682,1851.94640399388,0.0,1.0
1999-12-15,5.125,5.125,5.0,5.0,3200,4.9812456667782,4.9812456667782,4.85975187002751,4.85975187002751,3292.34916265579,0.0,1.0
1999-12-16,5.0,5.25,5.0,5.25,10600,4.85975187002751,5.10273946352888,4.85975187002751,5.10273946352888,10905.9066012973,0.0,1.0
1999-12-17,5.0,5.0,5.0,5.0,300,4.85975187002751,4.85975187002751,4.85975187002751,4.85975187002751,308.657733998981,0.0,1.0
1999-12-20,5.063,5.063,4.875,4.875,11100,4.92098474358985,4.92098474358985,4.73825807327682,4.73825807327682,11420.3361579623,0.0,1.0
1999-12-21,5.125,5.125,5.0,5.125,23800,4.9812456667782,4.9812456667782,4.85975187002751,4.9812456667782,24486.8468972525,0.0,1.0
1999-12-22,5.0,5.0,4.875,4.875,28800,4.85975187002751,4.85975187002751,4.73825807327682,4.73825807327682,29631.1424639021,0.0,1.0
1999-12-23,4.875,4.875,4.875,4.875,6200,4.73825807327682,4.73825807327682,4.73825807327682,4.73825807327682,6378.9265026456,0.0,1.0
1999-12-27,4.875,4.938,4.875,4.938,2100,4.73825807327682,4.79949094683917,4.73825807327682,4.79949094683917,2160.60413799287,0.0,1.0
1999-12-28,4.875,4.875,4.875,4.875,3600,4.73825807327682,4.73825807327682,4.73825807327682,4.73825807327682,3703.89280798777,0.0,1.0
1999-12-29,4.688,4.875,4.688,4.875,12900,4.55650335333779,4.73825807327682,4.55650335333779,4.73825807327682,13272.2825619562,0.0,1.0
1999-12-30,4.813,4.875,4.688,4.688,6600,4.67799715008848,4.73825807327682,4.55650335333779,4.55650335333779,6790.47014797758,0.0,1.0
1999-12-31,4.875,4.875,4.844,4.844,9000,4.73825807327682,4.73825807327682,4.70812761168265,4.70812761168265,9259.73201996942,0.0,1.0
2000-01-03,4.81,4.81,4.81,4.81,1400,4.67508129896646,4.67508129896646,4.67508129896646,4.67508129896646,1440.40275866191,0.0,1.0
2000-01-04,4.813,4.813,4.813,4.813,400,4.67799715008848,4.67799715008848,4.67799715008848,4.67799715008848,411.543645331974,0.0,1.0
2000-01-05,4.813,4.875,4.813,4.875,5000,4.67799715008848,4.73825807327682,4.67799715008848,4.73825807327682,5144.29556664968,0.0,1.0
2000-01-06,4.75,4.781,4.75,4.781,3600,4.61676427652613,4.6468947381203,4.61676427652613,4.6468947381203,3703.89280798777,0.0,1.0
2000-01-07,4.813,4.813,4.75,4.75,10100,4.67799715008848,4.67799715008848,4.61676427652613,4.61676427652613,10391.4770446324,0.0,1.0
2000-01-10,4.75,4.75,4.75,4.75,1000,4.61676427652613,4.61676427652613,4.61676427652613,4.61676427652613,1028.85911332994,0.0,1.0
2000-01-11,4.656,4.875,4.656,4.75,14500,4.52540094136962,4.73825807327682,4.52540094136962,4.61676427652613,14918.4571432841,0.0,1.0
2000-01-12,4.75,4.75,4.75,4.75,1100,4.61676427652613,4.61676427652613,4.61676427652613,4.61676427652613,1131.74502466293,0.0,1.0
2000-01-13,4.75,4.75,4.625,4.625,2400,4.61676427652613,4.61676427652613,4.49527047977545,4.49527047977545,2469.26187199185,0.0,1.0
2000-01-14,5.0,5.0,4.75,4.75,15300,4.85975187002751,4.85975187002751,4.61676427652613,4.61676427652613,15741.544433948,0.0,1.0
2000-01-18,4.938,5.0,4.75,4.75,29400,4.79949094683917,4.85975187002751,4.61676427652613,4.61676427652613,30248.4579319001,0.0,1.0
2000-01-19,5.125,5.125,4.75,4.75,11100,4.9812456667782,4.9812456667782,4.61676427652613,4.61676427652613,11420.3361579623,0.0,1.0
2000-01-20,5.5,5.75,5.0,5.0,33400,5.34572705703026,5.58871465053163,4.85975187002751,4.85975187002751,34363.8943852199,0.0,1.0
2000-01-21,4.875,5.0,4.875,5.0,4800,4.73825807327682,4.85975187002751,4.73825807327682,4.85975187002751,4938.52374398369,0.0,1.0
2000-01-24,4.75,4.875,4.75,4.875,9300,4.61676427652613,4.73825807327682,4.61676427652613,4.73825807327682,9568.38975396841,0.0,1.0
2000-01-25,4.75,4.75,4.75,4.75,0,4.61676427652613,4.61676427652613,4.61676427652613,4.61676427652613,0,0.0,1.0
2000-01-26,4.75,4.75,4.75,4.75,12800,4.61676427652613,4.61676427652613,4.61676427652613,4.61676427652613,13169.3966506232,0.0,1.0
2000-01-27,4.813,4.813,4.813,4.813,700,4.67799715008848,4.67799715008848,4.67799715008848,4.67799715008848,720.201379330955,0.0,1.0
2000-01-28,4.875,5.0,4.875,4.938,30300,4.73825807327682,4.85975187002751,4.73825807327682,4.79949094683917,31174.4311338971,0.0,1.0
2000-01-31,4.875,4.875,4.875,4.875,4500,4.73825807327682,4.73825807327682,4.73825807327682,4.73825807327682,4629.86600998471,0.0,1.0
2000-02-01,4.75,4.813,4.75,4.813,14200,4.61676427652613,4.67799715008848,4.61676427652613,4.67799715008848,14609.7994092851,0.0,1.0
2000-02-02,4.75,4.75,4.656,4.719,44500,4.61676427652613,4.61676427652613,4.52540094136962,4.58663381493196,45784.2305431822,0.0,1.0
2000-02-03,4.813,4.875,4.75,4.75,6300,4.67799715008848,4.73825807327682,4.61676427652613,4.61676427652613,6481.8124139786,0.0,1.0
2000-02-04,4.75,4.75,4.75,4.75,200,4.61676427652613,4.61676427652613,4.61676427652613,4.61676427652613,205.771822665987,0.0,1.0
2000-02-07,4.688,4.875,4.625,4.875,16300,4.55650335333779,4.73825807327682,4.49527047977545,4.73825807327682,16770.403547278,0.0,1.0
2000-02-08,4.563,4.688,4.563,4.625,4500,4.4350095565871,4.55650335333779,4.4350095565871,4.49527047977545,4629.86600998472,0.0,1.0
2000-02-09,4.813,4.813,4.5,4.563,26000,4.67799715008848,4.67799715008848,4.37377668302476,4.4350095565871,26750.3369465783,0.0,1.0
2000-02-10,4.672,4.781,4.672,4.781,90500,4.5409521473537,4.6468947381203,4.5409521473537,4.6468947381203,93111.7497563593,0.0,1.0
2000-02-11,4.688,4.719,4.5,4.719,18100,4.55650335333779,4.58663381493196,4.37377668302476,4.58663381493196,18622.3499512718,0.0,1.0
2000-02-14,4.5,4.625,4.5,4.625,2500,4.37377668302476,4.49527047977545,4.37377668302476,4.49527047977545,2572.14778332484,0.0,1.0
2000-02-15,4.563,4.625,4.5,4.5,28500,4.4350095565871,4.49527047977545,4.37377668302476,4.37377668302476,29322.4847299032,0.0,1.0
2000-02-16,4.5,4.75,4.5,4.719,21600,4.37377668302476,4.61676427652613,4.37377668302476,4.58663381493196,22223.3568479266,0.0,1.0
2000-02-17,4.625,4.656,4.563,4.563,25500,4.49527047977545,4.52540094136962,4.4350095565871,4.4350095565871,26235.9073899133,0.0,1.0
2000-02-18,4.625,4.625,4.5,4.625,27400,4.49527047977545,4.49527047977545,4.37377668302476,4.49527047977545,28190.7397052402,0.0,1.0
2000-02-22,4.563,4.75,4.547,4.547,4300,4.4350095565871,4.61676427652613,4.41945835060302,4.41945835060302,4424.09418731873,0.0,1.0
2000-02-23,4.625,4.688,4.625,4.625,21900,4.49527047977545,4.55650335333779,4.49527047977545,4.49527047977545,22532.0145819256,0.0,1.0
2000-02-24,4.563,4.688,4.563,4.625,110700,4.4350095565871,4.55650335333779,4.4350095565871,4.49527047977545,113894.703845624,0.0,1.0
2000-02-25,4.375,4.5,4.375,4.5,28000,4.25228288627407,4.37377668302476,4.25228288627407,4.37377668302476,28808.0551732382,0.0,1.0
2000-02-28,4.125,4.5,4.125,4.5,13900,4.00929529277269,4.37377668302476,4.00929529277269,4.37377668302476,14301.1416752861,0.0,1.0
2000-02-29,4.438,4.438,4.281,4.281,9100,4.31351575983642,4.31351575983642,4.16091955111755,4.16091955111755,9362.61793130241,0.0,1.0
2000-03-01,4.563,4.563,4.438,4.563,3400,4.4350095565871,4.4350095565871,4.31351575983642,4.4350095565871,3498.12098532178,0.0,1.0
2000-03-02,4.5,4.5,4.438,4.438,20700,4.37377668302476,4.37377668302476,4.31351575983642,4.31351575983642,21297.3836459297,0.0,1.0
2000-03-03,4.438,4.563,4.438,4.438,7900,4.31351575983642,4.4350095565871,4.31351575983642,4.31351575983642,8127.98699530649,0.0,1.0
2000-03-06,4.5,4.563,4.438,4.5,20500,4.37377668302476,4.4350095565871,4.31351575983642,4.37377668302476,21091.6118232637,0.0,1.0
2000-03-07,4.375,4.563,4.375,4.563,25700,4.25228288627407,4.4350095565871,4.25228288627407,4.4350095565871,26441.6792125794,0.0,1.0
2000-03-08,4.0,4.0,4.0,4.0,5000,3.88780149602201,3.88780149602201,3.88780149602201,3.88780149602201,5144.29556664967,0.0,1.0
2000-03-09,4.188,4.563,4.188,4.375,66100,4.07052816633504,4.4350095565871,4.07052816633504,4.25228288627407,68007.5873911088,0.0,1.0
2000-03-10,4.5,4.625,4.25,4.5,25300,4.37377668302476,4.49527047977545,4.13078908952338,4.37377668302476,26030.1355672474,0.0,1.0
2000-03-13,4.313,4.5,4.313,4.5,1500,4.19202196308573,4.37377668302476,4.19202196308573,4.37377668302476,1543.2886699949,0.0,1.0
2000-03-14,4.313,4.313,4.313,4.313,1100,4.19202196308573,4.19202196308573,4.19202196308573,4.19202196308573,1131.74502466293,0.0,1.0
2000-03-15,4.438,4.625,4.313,4.313,12100,4.31351575983642,4.49527047977545,4.19202196308573,4.19202196308573,12449.1952712922,0.0,1.0
2000-03-16,4.5,4.625,4.25,4.25,18800,4.37377668302476,4.49527047977545,4.13078908952338,4.13078908952338,19342.5513306028,0.0,1.0
2000-03-17,4.438,4.625,4.438,4.625,8300,4.31351575983642,4.49527047977545,4.31351575983642,4.49527047977545,8539.53064063846,0.0,1.0
2000-03-20,4.44,4.44,4.44,4.44,0,4.31545966058443,4.31545966058443,4.31545966058443,4.31545966058443,0,0.0,1.0
2000-03-21,4.438,4.438,4.438,4.438,1200,4.31351575983642,4.31351575983642,4.31351575983642,4.31351575983642,1234.63093599592,0.0,1.0
2000-03-22,4.25,4.5,4.0,4.438,36000,4.13078908952338,4.37377668302476,3.88780149602201,4.31351575983642,37038.9280798777,0.0,1.0
2000-03-23,4.125,4.531,4.125,4.484,241900,4.00929529277269,4.40390714461893,4.00929529277269,4.35822547704067,248881.019514512,0.0,1.0
2000-03-24,4.438,4.438,4.156,4.25,98300,4.31351575983642,4.31351575983642,4.03942575436686,4.13078908952338,101136.850840333,0.0,1.0
2000-03-27,4.25,4.563,4.188,4.5,34000,4.13078908952338,4.4350095565871,4.07052816633504,4.37377668302476,34981.2098532178,0.0,1.0
2000-03-28,4.125,4.313,4.125,4.125,7500,4.00929529277269,4.19202196308573,4.00929529277269,4.00929529277269,7716.44334997453,0.0,1.0
2000-03-29,4.0,4.25,4.0,4.25,31200,3.88780149602201,4.13078908952338,3.88780149602201,4.13078908952338,32100.404335894,0.0,1.0
2000-03-30,4.0,4.563,4.0,4.125,14300,3.88780149602201,4.4350095565871,3.88780149602201,4.00929529277269,14712.6853206181,0.0,1.0
2000-03-31,4.063,4.25,4.0,4.25,23000,3.94903436958435,4.13078908952338,3.88780149602201,4.13078908952338,23663.7596065885,0.0,1.0
2000-04-03,4.0,4.188,4.0,4.0,10400,3.88780149602201,4.07052816633504,3.88780149602201,3.88780149602201,10700.1347786313,0.0,1.0
2000-04-04,4.0,4.188,4.0,4.0,3600,3.88780149602201,4.07052816633504,3.88780149602201,3.88780149602201,3703.89280798777,0.0,1.0
2000-04-05,4.25,4.563,4.063,4.063,18800,4.13078908952338,4.4350095565871,3.94903436958435,3.94903436958435,19342.5513306028,0.0,1.0
2000-04-06,4.313,4.563,4.25,4.5,9900,4.19202196308573,4.4350095565871,4.13078908952338,4.37377668302476,10185.7052219664,0.0,1.0
2000-04-07,4.313,4.313,4.313,4.313,2300,4.19202196308573,4.19202196308573,4.19202196308573,4.19202196308573,2366.37596065885,0.0,1.0
2000-04-10,4.125,4.438,4.125,4.313,2600,4.00929529277269,4.31351575983642,4.00929529277269,4.19202196308573,2675.03369465784,0.0,1.0
2000-04-11,4.0,4.125,3.875,4.125,11200,3.88780149602201,4.00929529277269,3.76630769927132,4.00929529277269,11523.2220692953,0.0,1.0
2000-04-12,3.938,4.0,3.813,4.0,32400,3.82754057283367,3.88780149602201,3.70604677608298,3.88780149602201,33335.0352718899,0.0,1.0
2000-04-13,3.875,4.0,3.813,4.0,1900,3.76630769927132,3.88780149602201,3.70604677608298,3.88780149602201,1954.83231532688,0.0,1.0
2000-04-14,3.813,4.0,3.813,3.875,20900,3.70604677608298,3.88780149602201,3.70604677608298,3.76630769927132,21503.1554685957,0.0,1.0
2000-04-17,3.875,3.875,3.813,3.813,2800,3.76630769927132,3.76630769927132,3.70604677608298,3.70604677608298,2880.80551732382,0.0,1.0
2000-04-18,4.125,4.125,4.0,4.0,1800,4.00929529277269,4.00929529277269,3.88780149602201,3.88780149602201,1851.94640399389,0.0,1.0
2000-04-19,3.875,4.125,3.875,3.875,4400,3.76630769927132,4.00929529277269,3.76630769927132,3.76630769927132,4526.98009865172,0.0,1.0
2000-04-20,4.125,4.125,3.875,3.938,6300,4.00929529277269,4.00929529277269,3.76630769927132,3.82754057283367,6481.8124139786,0.0,1.0
2000-04-24,4.125,4.125,4.0,4.125,9400,4.00929529277269,4.00929529277269,3.88780149602201,4.00929529277269,9671.27566530141,0.0,1.0
2000-04-25,4.125,4.125,4.063,4.063,8300,4.00929529277269,4.00929529277269,3.94903436958435,3.94903436958435,8539.53064063848,0.0,1.0
2000-04-26,4.063,4.063,4.063,4.063,200,3.94903436958435,3.94903436958435,3.94903436958435,3.94903436958435,205.771822665987,0.0,1.0
2000-04-27,4.125,4.125,4.0,4.063,9100,4.00929529277269,4.00929529277269,3.88780149602201,3.94903436958435,9362.61793130243,0.0,1.0
2000-04-28,4.0,4.125,4.0,4.125,10500,3.88780149602201,4.00929529277269,3.88780149602201,4.00929529277269,10803.0206899643,0.0,1.0
2000-05-01,4.25,4.25,4.0,4.0,2100,4.13078908952338,4.13078908952338,3.88780149602201,3.88780149602201,2160.60413799287,0.0,1.0
2000-05-02,3.938,4.125,3.938,4.125,14000,3.82754057283367,4.00929529277269,3.82754057283367,4.00929529277269,14404.0275866191,0.0,1.0
2000-05-03,4.0,4.063,4.0,4.0,3900,3.88780149602201,3.94903436958435,3.88780149602201,3.88780149602201,4012.55054198675,0.0,1.0
2000-05-04,3.938,4.0,3.938,4.0,1300,3.82754057283367,3.88780149602201,3.82754057283367,3.88780149602201,1337.51684732892,0.0,1.0
2000-05-05,3.875,3.875,3.875,3.875,7300,3.76630769927132,3.76630769927132,3.76630769927132,3.76630769927132,7510.67152730853,0.0,1.0
2000-05-08,3.875,3.875,3.875,3.875,300,3.76630769927132,3.76630769927132,3.76630769927132,3.76630769927132,308.657733998981,0.0,1.0
2000-05-09,3.625,3.891,3.625,3.875,40600,3.52332010576994,3.78185890525541,3.52332010576994,3.76630769927132,41771.6800011954,0.0,1.0
2000-05-10,3.625,3.625,3.5,3.609,16100,3.52332010576994,3.52332010576994,3.40182630901926,3.50776889978586,16564.631724612,0.0,1.0
2000-05-11,3.62,3.62,3.62,3.62,0,3.51846035389992,3.51846035389992,3.51846035389992,3.51846035389992,0,0.0,1.0
2000-05-12,3.75,3.875,3.5,3.875,22500,3.64481390252063,3.76630769927132,3.40182630901926,3.76630769927132,23149.3300499236,0.0,1.0
2000-05-15,3.5,3.563,3.5,3.563,3600,3.40182630901926,3.4630591825816,3.40182630901926,3.4630591825816,3703.89280798776,0.0,1.0
2000-05-16,3.75,4.125,3.5,3.531,29600,3.64481390252063,4.00929529277269,3.40182630901926,3.43195677061343,30454.2297545661,0.0,1.0
2000-05-17,3.75,3.875,3.719,3.875,12800,3.64481390252063,3.76630769927132,3.61468344092646,3.76630769927132,13169.3966506232,0.0,1.0
2000-05-18,3.75,3.813,3.75,3.75,14800,3.64481390252063,3.70604677608298,3.64481390252063,3.64481390252063,15227.1148772831,0.0,1.0
2000-05-19,3.5,3.5,3.5,3.5,3100,3.40182630901926,3.40182630901926,3.40182630901926,3.40182630901926,3189.4632513228,0.0,1.0
2000-05-22,3.625,3.625,3.625,3.625,1200,3.52332010576994,3.52332010576994,3.52332010576994,3.52332010576994,1234.63093599592,0.0,1.0
2000-05-23,3.5,3.75,3.5,3.5,7100,3.40182630901926,3.64481390252063,3.40182630901926,3.40182630901926,7304.89970464253,0.0,1.0
2000-05-24,3.625,3.625,3.625,3.625,4700,3.52332010576994,3.52332010576994,3.52332010576994,3.52332010576994,4835.6378326507,0.0,1.0
2000-05-25,3.625,3.625,3.625,3.625,2100,3.52332010576994,3.52332010576994,3.52332010576994,3.52332010576994,2160.60413799287,0.0,1.0
2000-05-26,3.625,3.625,3.625,3.625,2000,3.52332010576994,3.52332010576994,3.52332010576994,3.52332010576994,2057.71822665987,0.0,1.0
2000-05-30,3.62,3.62,3.62,3.62,0,3.51846035389992,3.51846035389992,3.51846035389992,3.51846035389992,0,0.0,1.0
2000-05-31,3.25,3.62,3.12,3.5,148900,3.15883871551788,3.51846035389992,3.03248516689717,3.40182630901926,153197.121974827,0.0,1.0
2000-06-01,3.438,3.438,3.188,3.188,16100,3.34156538583091,3.34156538583091,3.09857779232954,3.09857779232954,16564.631724612,0.0,1.0
2000-06-02,3.313,3.313,3.313,3.313,6200,3.22007158908023,3.22007158908023,3.22007158908023,3.22007158908023,6378.9265026456,0.0,1.0
2000-06-05,3.313,3.438,3.25,3.313,58700,3.22007158908023,3.34156538583091,3.15883871551788,3.22007158908023,60394.0299524672,0.0,1.0
2000-06-06,3.25,3.313,3.188,3.188,17300,3.15883871551788,3.22007158908023,3.09857779232954,3.09857779232954,17799.2626606079,0.0,1.0
2000-06-07,3.25,3.25,3.25,3.25,0,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,0,0.0,1.0
2000-06-08,3.25,3.25,3.25,3.25,0,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,0,0.0,1.0
2000-06-09,3.375,3.625,3.375,3.625,33000,3.28033251226857,3.52332010576994,3.28033251226857,3.52332010576994,33952.3507398879,0.0,1.0
2000-06-12,3.625,3.625,3.625,3.625,2100,3.52332010576994,3.52332010576994,3.52332010576994,3.52332010576994,2160.60413799287,0.0,1.0
2000-06-13,3.563,3.563,3.5,3.5,10500,3.4630591825816,3.4630591825816,3.40182630901926,3.40182630901926,10803.0206899643,0.0,1.0
2000-06-14,3.563,3.563,3.438,3.5,4800,3.4630591825816,3.4630591825816,3.34156538583091,3.40182630901926,4938.5237439837,0.0,1.0
2000-06-15,3.625,3.625,3.375,3.594,36300,3.52332010576994,3.52332010576994,3.28033251226857,3.49318964417577,37347.5858138767,0.0,1.0
2000-06-16,3.625,3.75,3.5,3.688,20600,3.52332010576994,3.64481390252063,3.40182630901926,3.58455297933229,21194.4977345967,0.0,1.0
2000-06-19,3.438,3.688,3.438,3.5,3400,3.34156538583091,3.58455297933229,3.34156538583091,3.40182630901926,3498.12098532179,0.0,1.0
2000-06-20,3.625,3.688,3.438,3.438,4800,3.52332010576994,3.58455297933229,3.34156538583091,3.34156538583091,4938.5237439837,0.0,1.0
2000-06-21,3.688,3.688,3.438,3.438,11400,3.58455297933229,3.58455297933229,3.34156538583091,3.34156538583091,11728.9938919613,0.0,1.0
2000-06-22,3.688,3.688,3.438,3.438,39000,3.58455297933229,3.58455297933229,3.34156538583091,3.34156538583091,40125.5054198675,0.0,1.0
2000-06-23,3.438,3.438,3.438,3.438,500,3.34156538583091,3.34156538583091,3.34156538583091,3.34156538583091,514.429556664969,0.0,1.0
2000-06-26,3.563,3.688,3.563,3.563,3400,3.4630591825816,3.58455297933229,3.4630591825816,3.4630591825816,3498.12098532178,0.0,1.0
2000-06-27,3.438,3.438,3.438,3.438,3000,3.34156538583091,3.34156538583091,3.34156538583091,3.34156538583091,3086.57733998981,0.0,1.0
2000-06-28,3.25,3.375,3.125,3.375,28300,3.15883871551788,3.28033251226857,3.03734491876719,3.28033251226857,29116.7129072372,0.0,1.0
2000-06-29,3.5,3.5,3.5,3.5,500,3.40182630901926,3.40182630901926,3.40182630901926,3.40182630901926,514.429556664967,0.0,1.0
2000-06-30,3.188,3.344,3.188,3.344,2200,3.09857779232954,3.2502020506744,3.09857779232954,3.2502020506744,2263.49004932586,0.0,1.0
2000-07-03,3.375,3.375,3.25,3.25,3000,3.28033251226857,3.28033251226857,3.15883871551788,3.15883871551788,3086.57733998981,0.0,1.0
2000-07-05,3.25,3.25,3.016,3.031,11400,3.15883871551788,3.15883871551788,2.93140232800059,2.94598158361068,11728.9938919613,0.0,1.0
2000-07-06,3.438,3.438,3.25,3.25,8600,3.34156538583091,3.34156538583091,3.15883871551788,3.15883871551788,8848.18837463746,0.0,1.0
2000-07-07,3.188,3.188,3.188,3.188,1000,3.09857779232954,3.09857779232954,3.09857779232954,3.09857779232954,1028.85911332994,0.0,1.0
2000-07-10,3.438,3.625,3.438,3.438,33000,3.34156538583091,3.52332010576994,3.34156538583091,3.34156538583091,33952.3507398879,0.0,1.0
2000-07-11,3.563,3.563,3.375,3.438,15100,3.4630591825816,3.4630591825816,3.28033251226857,3.34156538583091,15535.772611282,0.0,1.0
2000-07-12,3.625,3.688,3.375,3.375,7600,3.52332010576994,3.58455297933229,3.28033251226857,3.28033251226857,7819.32926130752,0.0,1.0
2000-07-13,3.625,3.688,3.5,3.5,13200,3.52332010576994,3.58455297933229,3.40182630901926,3.40182630901926,13580.9402959552,0.0,1.0
2000-07-14,3.5,3.688,3.438,3.688,11000,3.40182630901926,3.58455297933229,3.34156538583091,3.58455297933229,11317.4502466293,0.0,1.0
2000-07-17,3.688,3.688,3.5,3.5,1700,3.58455297933229,3.58455297933229,3.40182630901926,3.40182630901926,1749.06049266089,0.0,1.0
2000-07-18,3.688,3.688,3.688,3.688,1400,3.58455297933229,3.58455297933229,3.58455297933229,3.58455297933229,1440.40275866191,0.0,1.0
2000-07-19,3.69,3.69,3.69,3.69,0,3.5864968800803,3.5864968800803,3.5864968800803,3.5864968800803,0,0.0,1.0
2000-07-20,3.625,3.688,3.625,3.688,34500,3.52332010576994,3.58455297933229,3.52332010576994,3.58455297933229,35495.6394098828,0.0,1.0
2000-07-21,3.625,3.625,3.625,3.625,400,3.52332010576994,3.52332010576994,3.52332010576994,3.52332010576994,411.543645331975,0.0,1.0
2000-07-24,3.5,3.625,3.375,3.625,12600,3.40182630901926,3.52332010576994,3.28033251226857,3.52332010576994,12963.6248279572,0.0,1.0
2000-07-25,3.5,3.5,3.5,3.5,300,3.40182630901926,3.40182630901926,3.40182630901926,3.40182630901926,308.65773399898,0.0,1.0
2000-07-26,3.563,3.563,3.5,3.5,3800,3.4630591825816,3.4630591825816,3.40182630901926,3.40182630901926,3909.66463065376,0.0,1.0
2000-07-27,3.5,3.563,3.5,3.563,7600,3.40182630901926,3.4630591825816,3.40182630901926,3.4630591825816,7819.3292613075,0.0,1.0
2000-07-28,3.625,3.625,3.5,3.625,16900,3.52332010576994,3.52332010576994,3.40182630901926,3.52332010576994,17387.7190152759,0.0,1.0
2000-07-31,3.625,3.625,3.625,3.625,1000,3.52332010576994,3.52332010576994,3.52332010576994,3.52332010576994,1028.85911332994,0.0,1.0
2000-08-01,3.625,3.813,3.625,3.75,17500,3.52332010576994,3.70604677608298,3.52332010576994,3.64481390252063,18005.0344832739,0.0,1.0
2000-08-02,3.563,3.625,3.5,3.625,4200,3.4630591825816,3.52332010576994,3.40182630901926,3.52332010576994,4321.20827598573,0.0,1.0
2000-08-03,3.656,3.656,3.625,3.625,3400,3.55345056736411,3.55345056736411,3.52332010576994,3.52332010576994,3498.12098532179,0.0,1.0
2000-08-04,3.563,3.625,3.563,3.625,12900,3.4630591825816,3.52332010576994,3.4630591825816,3.52332010576994,13272.2825619562,0.0,1.0
2000-08-07,3.75,3.75,3.563,3.75,4300,3.64481390252063,3.64481390252063,3.4630591825816,3.64481390252063,4424.09418731873,0.0,1.0
2000-08-08,3.875,3.938,3.688,3.75,28300,3.76630769927132,3.82754057283367,3.58455297933229,3.64481390252063,29116.7129072372,0.0,1.0
2000-08-09,3.75,3.75,3.75,3.75,1600,3.64481390252063,3.64481390252063,3.64481390252063,3.64481390252063,1646.1745813279,0.0,1.0
2000-08-10,3.875,3.875,3.688,3.688,5700,3.76630769927132,3.76630769927132,3.58455297933229,3.58455297933229,5864.49694598063,0.0,1.0
2000-08-11,3.875,3.938,3.875,3.875,7600,3.76630769927132,3.82754057283367,3.76630769927132,3.76630769927132,7819.32926130751,0.0,1.0
2000-08-14,3.938,4.0,3.875,3.938,20700,3.82754057283367,3.88780149602201,3.76630769927132,3.82754057283367,21297.3836459297,0.0,1.0
2000-08-15,3.813,4.125,3.813,4.063,22700,3.70604677608298,4.00929529277269,3.70604677608298,3.94903436958435,23355.1018725895,0.0,1.0
2000-08-16,4.0,4.0,4.0,4.0,6600,3.88780149602201,3.88780149602201,3.88780149602201,3.88780149602201,6790.47014797757,0.0,1.0
2000-08-17,4.0,4.0,4.0,4.0,9400,3.88780149602201,3.88780149602201,3.88780149602201,3.88780149602201,9671.27566530139,0.0,1.0
2000-08-18,3.813,4.0,3.813,4.0,10300,3.70604677608298,3.88780149602201,3.70604677608298,3.88780149602201,10597.2488672983,0.0,1.0
2000-08-21,3.688,3.75,3.688,3.75,31500,3.58455297933229,3.64481390252063,3.58455297933229,3.64481390252063,32409.062069893,0.0,1.0
2000-08-22,3.688,3.875,3.688,3.875,29300,3.58455297933229,3.76630769927132,3.58455297933229,3.76630769927132,30145.5720205671,0.0,1.0
2000-08-23,3.75,3.875,3.75,3.75,32800,3.64481390252063,3.76630769927132,3.64481390252063,3.64481390252063,33746.5789172219,0.0,1.0
2000-08-24,3.625,3.75,3.625,3.75,11300,3.52332010576994,3.64481390252063,3.52332010576994,3.64481390252063,11626.1079806283,0.0,1.0
2000-08-25,3.625,3.75,3.625,3.75,11300,3.52332010576994,3.64481390252063,3.52332010576994,3.64481390252063,11626.1079806283,0.0,1.0
2000-08-28,3.75,3.875,3.625,3.75,35300,3.64481390252063,3.76630769927132,3.52332010576994,3.64481390252063,36318.7267005468,0.0,1.0
2000-08-29,3.75,3.75,3.75,3.75,0,3.64481390252063,3.64481390252063,3.64481390252063,3.64481390252063,0,0.0,1.0
2000-08-30,3.625,3.813,3.563,3.688,11100,3.52332010576994,3.70604677608298,3.4630591825816,3.58455297933229,11420.3361579623,0.0,1.0
2000-08-31,3.625,3.688,3.563,3.688,17400,3.52332010576994,3.58455297933229,3.4630591825816,3.58455297933229,17902.1485719409,0.0,1.0
2000-09-01,3.625,3.75,3.563,3.563,18400,3.52332010576994,3.64481390252063,3.4630591825816,3.4630591825816,18931.0076852708,0.0,1.0
2000-09-05,3.625,3.688,3.625,3.625,16800,3.52332010576994,3.58455297933229,3.52332010576994,3.52332010576994,17284.8331039429,0.0,1.0
2000-09-06,3.563,3.625,3.563,3.625,1200,3.4630591825816,3.52332010576994,3.4630591825816,3.52332010576994,1234.63093599592,0.0,1.0
2000-09-07,3.438,3.688,3.438,3.563,40700,3.34156538583091,3.58455297933229,3.34156538583091,3.4630591825816,41874.5659125285,0.0,1.0
2000-09-08,3.44,3.44,3.44,3.44,0,3.34350928657893,3.34350928657893,3.34350928657893,3.34350928657893,0,0.0,1.0
2000-09-11,3.375,3.438,3.375,3.438,2000,3.28033251226857,3.34156538583091,3.28033251226857,3.34156538583091,2057.71822665987,0.0,1.0
2000-09-12,3.438,3.438,3.438,3.438,10000,3.34156538583091,3.34156538583091,3.34156538583091,3.34156538583091,10288.5911332994,0.0,1.0
2000-09-13,3.5,3.5,3.5,3.5,1000,3.40182630901926,3.40182630901926,3.40182630901926,3.40182630901926,1028.85911332993,0.0,1.0
2000-09-14,3.5,3.563,3.438,3.438,6900,3.40182630901926,3.4630591825816,3.34156538583091,3.34156538583091,7099.12788197655,0.0,1.0
2000-09-15,3.438,3.563,3.438,3.563,4300,3.34156538583091,3.4630591825816,3.34156538583091,3.4630591825816,4424.09418731873,0.0,1.0
2000-09-18,3.438,3.438,3.438,3.438,12100,3.34156538583091,3.34156538583091,3.34156538583091,3.34156538583091,12449.1952712922,0.0,1.0
2000-09-19,3.44,3.44,3.44,3.44,0,3.34350928657893,3.34350928657893,3.34350928657893,3.34350928657893,0,0.0,1.0
2000-09-20,3.375,3.563,3.375,3.563,30300,3.28033251226857,3.4630591825816,3.28033251226857,3.4630591825816,31174.431133897,0.0,1.0
2000-09-21,3.38,3.38,3.38,3.38,0,3.2851922641386,3.2851922641386,3.2851922641386,3.2851922641386,0,0.0,1.0
2000-09-22,3.375,3.438,3.375,3.438,1900,3.28033251226857,3.34156538583091,3.28033251226857,3.34156538583091,1954.83231532688,0.0,1.0
2000-09-25,3.375,3.438,3.375,3.438,5400,3.28033251226857,3.34156538583091,3.28033251226857,3.34156538583091,5555.83921198165,0.0,1.0
2000-09-26,3.5,3.5,3.375,3.375,17800,3.40182630901926,3.40182630901926,3.28033251226857,3.28033251226857,18313.6922172728,0.0,1.0
2000-09-27,3.375,3.375,3.375,3.375,500,3.28033251226857,3.28033251226857,3.28033251226857,3.28033251226857,514.429556664968,0.0,1.0
2000-09-28,3.438,3.5,3.438,3.438,3700,3.34156538583091,3.40182630901926,3.34156538583091,3.34156538583091,3806.77871932077,0.0,1.0
2000-09-29,3.438,3.438,3.438,3.438,16700,3.34156538583091,3.34156538583091,3.34156538583091,3.34156538583091,17181.94719261,0.0,1.0
2000-10-02,3.563,3.563,3.375,3.469,9600,3.4630591825816,3.4630591825816,3.28033251226857,3.37169584742509,9877.04748796739,0.0,1.0
2000-10-03,3.5,3.563,3.375,3.375,7800,3.40182630901926,3.4630591825816,3.28033251226857,3.28033251226857,8025.10108397349,0.0,1.0
2000-10-04,3.5,3.563,3.5,3.531,3700,3.40182630901926,3.4630591825816,3.40182630901926,3.43195677061343,3806.77871932076,0.0,1.0
2000-10-05,3.563,3.563,3.5,3.5,9300,3.4630591825816,3.4630591825816,3.40182630901926,3.40182630901926,9568.38975396841,0.0,1.0
2000-10-06,3.438,3.5,3.438,3.5,2900,3.34156538583091,3.40182630901926,3.34156538583091,3.40182630901926,2983.69142865682,0.0,1.0
2000-10-09,3.375,3.375,3.375,3.375,1500,3.28033251226857,3.28033251226857,3.28033251226857,3.28033251226857,1543.2886699949,0.0,1.0
2000-10-10,3.438,3.5,3.375,3.375,9000,3.34156538583091,3.40182630901926,3.28033251226857,3.28033251226857,9259.73201996944,0.0,1.0
2000-10-11,3.44,3.44,3.44,3.44,0,3.34350928657893,3.34350928657893,3.34350928657893,3.34350928657893,0,0.0,1.0
2000-10-12,3.563,3.563,3.563,3.563,4900,3.4630591825816,3.4630591825816,3.4630591825816,3.4630591825816,5041.40965531669,0.0,1.0
2000-10-13,3.438,3.438,3.438,3.438,700,3.34156538583091,3.34156538583091,3.34156538583091,3.34156538583091,720.201379330956,0.0,1.0
2000-10-16,3.563,3.563,3.438,3.438,6000,3.4630591825816,3.4630591825816,3.34156538583091,3.34156538583091,6173.15467997962,0.0,1.0
2000-10-17,3.313,3.75,3.25,3.563,10200,3.22007158908023,3.64481390252063,3.15883871551788,3.4630591825816,10494.3629559653,0.0,1.0
2000-10-18,3.438,3.5,3.438,3.5,3400,3.34156538583091,3.40182630901926,3.34156538583091,3.40182630901926,3498.12098532179,0.0,1.0
2000-10-19,3.313,3.313,3.313,3.313,4400,3.22007158908023,3.22007158908023,3.22007158908023,3.22007158908023,4526.98009865171,0.0,1.0
2000-10-20,3.313,3.313,3.313,3.313,200,3.22007158908023,3.22007158908023,3.22007158908023,3.22007158908023,205.771822665987,0.0,1.0
2000-10-23,3.25,3.25,3.125,3.125,10000,3.15883871551788,3.15883871551788,3.03734491876719,3.03734491876719,10288.5911332994,0.0,1.0
2000-10-24,3.5,3.5,3.25,3.5,3200,3.40182630901926,3.40182630901926,3.15883871551788,3.40182630901926,3292.34916265579,0.0,1.0
2000-10-25,3.125,3.25,3.125,3.25,5300,3.03734491876719,3.15883871551788,3.03734491876719,3.15883871551788,5452.95330064866,0.0,1.0
2000-10-26,3.25,3.25,3.25,3.25,1500,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,1543.2886699949,0.0,1.0
2000-10-27,3.5,3.5,3.094,3.094,300,3.40182630901926,3.40182630901926,3.00721445717302,3.00721445717302,308.65773399898,0.0,1.0
2000-10-30,3.5,3.5,3.5,3.5,1600,3.40182630901926,3.40182630901926,3.40182630901926,3.40182630901926,1646.1745813279,0.0,1.0
2000-10-31,3.188,3.188,3.188,3.188,24100,3.09857779232954,3.09857779232954,3.09857779232954,3.09857779232954,24795.5046312515,0.0,1.0
2000-11-01,3.125,3.313,3.125,3.188,11500,3.03734491876719,3.22007158908023,3.03734491876719,3.09857779232954,11831.8798032943,0.0,1.0
2000-11-02,3.125,3.125,3.125,3.125,5700,3.03734491876719,3.03734491876719,3.03734491876719,3.03734491876719,5864.49694598064,0.0,1.0
2000-11-03,3.125,3.125,3.125,3.125,11400,3.03734491876719,3.03734491876719,3.03734491876719,3.03734491876719,11728.9938919613,0.0,1.0
2000-11-06,3.125,3.125,3.0,3.125,16400,3.03734491876719,3.03734491876719,2.9158511220165,3.03734491876719,16873.289458611,0.0,1.0
2000-11-07,3.125,3.125,3.125,3.125,6000,3.03734491876719,3.03734491876719,3.03734491876719,3.03734491876719,6173.15467997962,0.0,1.0
2000-11-08,3.125,3.125,3.125,3.125,1200,3.03734491876719,3.03734491876719,3.03734491876719,3.03734491876719,1234.63093599592,0.0,1.0
2000-11-09,3.125,3.125,3.125,3.125,1600,3.03734491876719,3.03734491876719,3.03734491876719,3.03734491876719,1646.1745813279,0.0,1.0
2000-11-10,3.125,3.125,3.125,3.125,1000,3.03734491876719,3.03734491876719,3.03734491876719,3.03734491876719,1028.85911332994,0.0,1.0
2000-11-13,3.063,3.125,3.063,3.125,17300,2.97708399557885,3.03734491876719,2.97708399557885,3.03734491876719,17799.2626606079,0.0,1.0
2000-11-14,3.125,3.125,3.125,3.125,5800,3.03734491876719,3.03734491876719,3.03734491876719,3.03734491876719,5967.38285731363,0.0,1.0
2000-11-15,3.125,3.25,3.125,3.125,1700,3.03734491876719,3.15883871551788,3.03734491876719,3.03734491876719,1749.06049266089,0.0,1.0
2000-11-16,3.125,3.297,3.125,3.297,3500,3.03734491876719,3.20452038309614,3.03734491876719,3.20452038309614,3601.00689665478,0.0,1.0
2000-11-17,3.125,3.125,3.125,3.125,5100,3.03734491876719,3.03734491876719,3.03734491876719,3.03734491876719,5247.18147798268,0.0,1.0
2000-11-20,3.063,3.063,2.938,3.0,6700,2.97708399557885,2.97708399557885,2.85559019882816,2.9158511220165,6893.35605931057,0.0,1.0
2000-11-21,3.125,3.25,3.125,3.125,5000,3.03734491876719,3.15883871551788,3.03734491876719,3.03734491876719,5144.29556664968,0.0,1.0
2000-11-22,3.063,3.063,3.063,3.063,1000,2.97708399557885,2.97708399557885,2.97708399557885,2.97708399557885,1028.85911332994,0.0,1.0
2000-11-24,3.06,3.06,3.06,3.06,0,2.97416814445684,2.97416814445684,2.97416814445684,2.97416814445684,0,0.0,1.0
2000-11-27,3.063,3.25,3.063,3.234,9400,2.97708399557885,3.15883871551788,2.97708399557885,3.14328750953379,9671.2756653014,0.0,1.0
2000-11-28,3.125,3.125,3.063,3.063,7500,3.03734491876719,3.03734491876719,2.97708399557885,2.97708399557885,7716.44334997453,0.0,1.0
2000-11-29,3.0,3.125,2.75,3.125,18800,2.9158511220165,3.03734491876719,2.67286352851513,3.03734491876719,19342.5513306028,0.0,1.0
2000-11-30,2.938,3.0,2.938,3.0,5000,2.85559019882816,2.9158511220165,2.85559019882816,2.9158511220165,5144.29556664969,0.0,1.0
2000-12-01,2.938,2.938,2.938,2.938,500,2.85559019882816,2.85559019882816,2.85559019882816,2.85559019882816,514.429556664969,0.0,1.0
2000-12-04,2.813,2.938,2.813,2.938,2200,2.73409640207748,2.85559019882816,2.73409640207748,2.85559019882816,2263.49004932586,0.0,1.0
2000-12-05,2.875,2.938,2.813,2.813,13200,2.79435732526582,2.85559019882816,2.73409640207748,2.73409640207748,13580.9402959551,0.0,1.0
2000-12-06,2.875,2.938,2.875,2.875,3900,2.79435732526582,2.85559019882816,2.79435732526582,2.79435732526582,4012.55054198675,0.0,1.0
2000-12-07,2.688,2.875,2.625,2.813,32700,2.61260260532679,2.79435732526582,2.55136973176444,2.73409640207748,33643.6930058889,0.0,1.0
2000-12-08,2.75,2.75,2.688,2.75,8900,2.67286352851513,2.67286352851513,2.61260260532679,2.67286352851513,9156.84610863643,0.0,1.0
2000-12-11,2.75,2.75,2.688,2.75,6600,2.67286352851513,2.67286352851513,2.61260260532679,2.67286352851513,6790.47014797758,0.0,1.0
2000-12-12,2.75,2.75,2.688,2.75,8400,2.67286352851513,2.67286352851513,2.61260260532679,2.67286352851513,8642.41655197146,0.0,1.0
2000-12-13,2.563,2.75,2.563,2.75,22000,2.4911088085761,2.67286352851513,2.4911088085761,2.67286352851513,22634.9004932586,0.0,1.0
2000-12-14,2.875,2.875,2.625,2.625,38500,2.79435732526582,2.79435732526582,2.55136973176444,2.55136973176444,39611.0758632025,0.0,1.0
2000-12-15,2.75,2.875,2.75,2.875,3100,2.67286352851513,2.79435732526582,2.67286352851513,2.79435732526582,3189.4632513228,0.0,1.0
2000-12-18,2.813,2.938,2.75,2.875,29000,2.73409640207748,2.85559019882816,2.67286352851513,2.79435732526582,29836.9142865681,0.0,1.0
2000-12-19,2.813,2.938,2.813,2.813,3800,2.73409640207748,2.85559019882816,2.73409640207748,2.73409640207748,3909.66463065375,0.0,1.0
2000-12-20,2.813,2.813,2.813,2.813,17000,2.73409640207748,2.73409640207748,2.73409640207748,2.73409640207748,17490.6049266089,0.0,1.0
2000-12-21,2.875,2.875,2.75,2.75,44400,2.79435732526582,2.79435732526582,2.67286352851513,2.67286352851513,45681.3446318491,0.0,1.0
2000-12-22,2.813,2.875,2.813,2.813,22700,2.73409640207748,2.79435732526582,2.73409640207748,2.73409640207748,23355.1018725895,0.0,1.0
2000-12-26,2.75,2.94,2.69,2.94,157800,2.67286352851513,2.85753409957618,2.6145465060748,2.85753409957618,162353.968083464,0.0,1.0
2000-12-27,2.5,2.813,2.438,2.75,169900,2.42987593501375,2.73409640207748,2.36961501182541,2.67286352851513,174803.163354756,0.0,1.0
2000-12-28,2.5,2.625,2.5,2.625,94800,2.42987593501375,2.55136973176444,2.42987593501375,2.55136973176444,97535.8439436781,0.0,1.0
2000-12-29,2.5,2.625,2.438,2.5,145500,2.42987593501375,2.55136973176444,2.36961501182541,2.42987593501375,149699.000989506,0.0,1.0
2001-01-02,2.625,2.625,2.5,2.625,4400,2.55136973176444,2.55136973176444,2.42987593501375,2.55136973176444,4526.98009865172,0.0,1.0
2001-01-03,2.625,3.125,2.625,2.734,15200,2.55136973176444,3.03734491876719,2.55136973176444,2.65731232253104,15638.658522615,0.0,1.0
2001-01-04,3.0,3.0,2.75,2.75,19400,2.9158511220165,2.9158511220165,2.67286352851513,2.67286352851513,19959.8667986008,0.0,1.0
2001-01-05,2.938,3.0,2.875,2.875,9100,2.85559019882816,2.9158511220165,2.79435732526582,2.79435732526582,9362.61793130243,0.0,1.0
2001-01-08,3.0,3.125,3.0,3.0,15800,2.9158511220165,3.03734491876719,2.9158511220165,2.9158511220165,16255.973990613,0.0,1.0
2001-01-09,3.0,3.078,3.0,3.063,10800,2.9158511220165,2.99166325118893,2.9158511220165,2.97708399557885,11111.6784239633,0.0,1.0
2001-01-10,2.75,2.938,2.625,2.938,8200,2.67286352851513,2.85559019882816,2.55136973176444,2.85559019882816,8436.64472930547,0.0,1.0
2001-01-11,2.938,3.0,2.938,3.0,5500,2.85559019882816,2.9158511220165,2.85559019882816,2.9158511220165,5658.72512331466,0.0,1.0
2001-01-12,2.875,2.938,2.875,2.938,9600,2.79435732526582,2.85559019882816,2.79435732526582,2.85559019882816,9877.04748796737,0.0,1.0
2001-01-16,3.063,3.063,2.938,2.969,18400,2.97708399557885,2.97708399557885,2.85559019882816,2.88572066042233,18931.0076852708,0.0,1.0
2001-01-17,3.0,3.063,3.0,3.0,11000,2.9158511220165,2.97708399557885,2.9158511220165,2.9158511220165,11317.4502466293,0.0,1.0
2001-01-18,3.125,3.188,3.0,3.0,21500,3.03734491876719,3.09857779232954,2.9158511220165,2.9158511220165,22120.4709365936,0.0,1.0
2001-01-19,3.12,3.12,3.12,3.12,0,3.03248516689717,3.03248516689717,3.03248516689717,3.03248516689717,0,0.0,1.0
2001-01-22,3.25,3.375,3.125,3.375,18800,3.15883871551788,3.28033251226857,3.03734491876719,3.28033251226857,19342.5513306028,0.0,1.0
2001-01-23,2.875,3.125,2.875,3.125,1300,2.79435732526582,3.03734491876719,2.79435732526582,3.03734491876719,1337.51684732892,0.0,1.0
2001-01-24,3.188,3.375,3.188,3.25,3800,3.09857779232954,3.28033251226857,3.09857779232954,3.15883871551788,3909.66463065376,0.0,1.0
2001-01-25,3.344,3.5,3.344,3.375,25400,3.2502020506744,3.40182630901926,3.2502020506744,3.28033251226857,26133.0214785803,0.0,1.0
2001-01-26,2.938,3.438,2.813,3.375,47300,2.85559019882816,3.34156538583091,2.73409640207748,3.28033251226857,48665.036060506,0.0,1.0
2001-01-29,2.969,3.0,2.938,3.0,14100,2.88572066042233,2.9158511220165,2.85559019882816,2.9158511220165,14506.9134979521,0.0,1.0
2001-01-30,3.063,3.063,2.938,2.938,1600,2.97708399557885,2.97708399557885,2.85559019882816,2.85559019882816,1646.1745813279,0.0,1.0
2001-01-31,2.75,3.125,2.75,3.063,92400,2.67286352851513,3.03734491876719,2.67286352851513,2.97708399557885,95066.5820716861,0.0,1.0
2001-02-01,2.75,3.0,2.75,2.969,495700,2.67286352851513,2.9158511220165,2.67286352851513,2.88572066042233,510005.462477649,0.0,1.0
2001-02-02,3.25,3.25,2.75,2.813,1180200,3.15883871551788,3.15883871551788,2.67286352851513,2.73409640207748,1214259.52555199,0.0,1.0
2001-02-05,3.438,3.75,3.188,3.188,15100,3.34156538583091,3.64481390252063,3.09857779232954,3.09857779232954,15535.7726112821,0.0,1.0
2001-02-06,3.375,3.375,3.375,3.375,200,3.28033251226857,3.28033251226857,3.28033251226857,3.28033251226857,205.771822665987,0.0,1.0
2001-02-07,3.25,3.266,3.25,3.25,2500,3.15883871551788,3.17438992150197,3.15883871551788,3.15883871551788,2572.14778332484,0.0,1.0
2001-02-08,3.25,3.25,3.25,3.25,0,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,0,0.0,1.0
2001-02-09,3.25,3.5,3.25,3.375,3000,3.15883871551788,3.40182630901926,3.15883871551788,3.28033251226857,3086.57733998981,0.0,1.0
2001-02-12,3.438,3.438,2.813,3.125,9600,3.34156538583091,3.34156538583091,2.73409640207748,3.03734491876719,9877.0474879674,0.0,1.0
2001-02-13,3.375,3.375,2.875,2.875,6400,3.28033251226857,3.28033251226857,2.79435732526582,2.79435732526582,6584.69832531159,0.0,1.0
2001-02-14,3.5,3.5,3.375,3.375,3400,3.40182630901926,3.40182630901926,3.28033251226857,3.28033251226857,3498.12098532178,0.0,1.0
2001-02-15,3.375,3.375,3.375,3.375,600,3.28033251226857,3.28033251226857,3.28033251226857,3.28033251226857,617.315467997961,0.0,1.0
2001-02-16,3.469,3.469,3.375,3.375,4000,3.37169584742509,3.37169584742509,3.28033251226857,3.28033251226857,4115.43645331974,0.0,1.0
2001-02-20,3.0,3.375,3.0,3.375,6300,2.9158511220165,3.28033251226857,2.9158511220165,3.28033251226857,6481.81241397861,0.0,1.0
2001-02-21,3.25,3.5,3.0,3.0,7200,3.15883871551788,3.40182630901926,2.9158511220165,2.9158511220165,7407.78561597554,0.0,1.0
2001-02-22,3.0,3.25,3.0,3.25,8000,2.9158511220165,3.15883871551788,2.9158511220165,3.15883871551788,8230.8729066395,0.0,1.0
2001-02-23,3.0,3.0,3.0,3.0,0,2.9158511220165,2.9158511220165,2.9158511220165,2.9158511220165,0,0.0,1.0
2001-02-26,3.0,3.0,3.0,3.0,400,2.9158511220165,2.9158511220165,2.9158511220165,2.9158511220165,411.543645331975,0.0,1.0
2001-02-27,3.0,3.0,3.0,3.0,1000,2.9158511220165,2.9158511220165,2.9158511220165,2.9158511220165,1028.85911332994,0.0,1.0
2001-02-28,3.0,3.0,3.0,3.0,500,2.9158511220165,2.9158511220165,2.9158511220165,2.9158511220165,514.429556664969,0.0,1.0
2001-03-01,3.25,3.25,3.25,3.25,1900,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,1954.83231532688,0.0,1.0
2001-03-02,3.25,3.25,3.25,3.25,4800,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,4938.52374398369,0.0,1.0
2001-03-05,3.25,3.25,3.25,3.25,0,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,0,0.0,1.0
2001-03-06,3.375,3.5,3.25,3.25,1400,3.28033251226857,3.40182630901926,3.15883871551788,3.15883871551788,1440.40275866191,0.0,1.0
2001-03-07,3.25,3.25,3.25,3.25,1800,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,1851.94640399388,0.0,1.0
2001-03-08,3.25,3.25,3.25,3.25,0,3.15883871551788,3.15883871551788,3.15883871551788,3.15883871551788,0,0.0,1.0
2001-03-09,3.5,3.5,3.125,3.25,1000,3.40182630901926,3.40182630901926,3.03734491876719,3.15883871551788,1028.85911332993,0.0,1.0
2001-03-12,3.5,3.5,3.5,3.5,0,3.40182630901926,3.40182630901926,3.40182630901926,3.40182630901926,0,0.0,1.0
2001-03-13,3.25,3.469,3.25,3.25,2800,3.15883871551788,3.37169584742509,3.15883871551788,3.15883871551788,2880.80551732382,0.0,1.0
2001-03-14,3.5,3.5,3.5,3.5,800,3.40182630901926,3.40182630901926,3.40182630901926,3.40182630901926,823.087290663948,0.0,1.0
2001-03-15,3.5,3.5,3.375,3.375,1000,3.40182630901926,3.40182630901926,3.28033251226857,3.28033251226857,1028.85911332993,0.0,1.0
2001-03-16,3.25,3.375,3.25,3.375,4400,3.15883871551788,3.28033251226857,3.15883871551788,3.28033251226857,4526.98009865172,0.0,1.0
2001-03-19,3.5,3.5,3.313,3.313,4000,3.40182630901926,3.40182630901926,3.22007158908023,3.22007158908023,4115.43645331974,0.0,1.0
2001-03-20,3.375,3.375,3.375,3.375,800,3.28033251226857,3.28033251226857,3.28033251226857,3.28033251226857,823.087290663948,0.0,1.0
2001-03-21,3.313,3.375,3.313,3.375,12100,3.22007158908023,3.28033251226857,3.22007158908023,3.28033251226857,12449.1952712922,0.0,1.0
2001-03-22,3.375,3.375,3.375,3.375,500,3.28033251226857,3.28033251226857,3.28033251226857,3.28033251226857,514.429556664968,0.0,1.0
2001-03-23,3.5,3.625,3.313,3.438,8300,3.40182630901926,3.52332010576994,3.22007158908023,3.34156538583091,8539.53064063846,0.0,1.0
2001-03-26,3.5,3.5,3.5,3.5,0,3.40182630901926,3.40182630901926,3.40182630901926,3.40182630901926,0,0.0,1.0
2001-03-27,3.3,3.3,3.3,3.3,100,3.20743623421816,3.20743623421816,3.20743623421816,3.20743623421816,102.885911332993,0.0,1.0
2001-03-28,3.34,3.69,3.32,3.32,7900,3.24631424917838,3.5864968800803,3.22687524169827,3.22687524169827,8127.98699530648,0.0,1.0
2001-03-29,3.34,3.34,3.34,3.34,0,3.24631424917838,3.24631424917838,3.24631424917838,3.24631424917838,0,0.0,1.0
2001-03-30,3.65,3.75,3.5,3.5,5700,3.54761886512008,3.64481390252063,3.40182630901926,3.40182630901926,5864.49694598064,0.0,1.0
2001-04-02,3.4,3.48,3.34,3.48,8400,3.30463127161871,3.38238730153915,3.24631424917838,3.38238730153915,8642.41655197145,0.0,1.0
2001-04-03,3.4,3.4,3.4,3.4,500,3.30463127161871,3.30463127161871,3.30463127161871,3.30463127161871,514.429556664967,0.0,1.0
2001-04-04,3.4,3.4,3.4,3.4,2900,3.30463127161871,3.30463127161871,3.30463127161871,3.30463127161871,2983.69142865681,0.0,1.0
2001-04-05,3.87,3.87,3.5,3.5,2000,3.76144794740129,3.76144794740129,3.40182630901926,3.40182630901926,2057.71822665987,0.0,1.0
2001-04-06,3.6,3.6,3.6,3.6,2100,3.49902134641981,3.49902134641981,3.49902134641981,3.49902134641981,2160.60413799286,0.0,1.0
2001-04-09,3.6,3.6,3.6,3.6,900,3.49902134641981,3.49902134641981,3.49902134641981,3.49902134641981,925.973201996941,0.0,1.0
2001-04-10,3.8,3.87,3.68,3.7,5400,3.69341142122091,3.76144794740129,3.57677737634025,3.59621638382036,5555.83921198165,0.0,1.0
2001-04-11,3.6,3.75,3.6,3.68,7000,3.49902134641981,3.64481390252063,3.49902134641981,3.57677737634025,7202.01379330954,0.0,1.0
2001-04-12,3.55,3.71,3.55,3.71,2500,3.45042382771953,3.60593588756041,3.45042382771953,3.60593588756041,2572.14778332484,0.0,1.0
2001-04-16,3.55,3.55,3.55,3.55,800,3.45042382771953,3.45042382771953,3.45042382771953,3.45042382771953,823.087290663949,0.0,1.0
2001-04-17,3.6,3.65,3.6,3.65,12200,3.49902134641981,3.54761886512008,3.49902134641981,3.54761886512008,12552.0811826252,0.0,1.0
2001-04-18,3.68,3.7,3.6,3.6,8000,3.57677737634025,3.59621638382036,3.49902134641981,3.49902134641981,8230.87290663948,0.0,1.0
2001-04-19,3.6,3.68,3.55,3.68,11700,3.49902134641981,3.57677737634025,3.45042382771953,3.57677737634025,12037.6516259602,0.0,1.0
2001-04-20,3.6,3.7,3.6,3.65,44100,3.49902134641981,3.59621638382036,3.49902134641981,3.54761886512008,45372.6868978501,0.0,1.0
2001-04-23,3.55,3.55,3.51,3.55,8300,3.45042382771953,3.45042382771953,3.41154581275931,3.45042382771953,8539.53064063847,0.0,1.0
2001-04-24,3.55,3.55,3.55,3.55,0,3.45042382771953,3.45042382771953,3.45042382771953,3.45042382771953,0,0.0,1.0
2001-04-25,3.55,3.55,3.55,3.55,2300,3.45042382771953,3.45042382771953,3.45042382771953,3.45042382771953,2366.37596065885,0.0,1.0
2001-04-26,3.68,3.68,3.68,3.68,600,3.57677737634025,3.57677737634025,3.57677737634025,3.57677737634025,617.315467997961,0.0,1.0
2001-04-27,3.52,3.68,3.51,3.68,25800,3.42126531649937,3.57677737634025,3.41154581275931,3.57677737634025,26544.5651239123,0.0,1.0
2001-04-30,3.53,3.6,3.52,3.6,31800,3.43098482023942,3.49902134641981,3.42126531649937,3.49902134641981,32717.719803892,0.0,1.0
2001-05-01,3.52,3.52,3.22,3.5,39300,3.42126531649937,3.42126531649937,3.12968020429772,3.40182630901926,40434.1631538664,0.0,1.0
2001-05-02,3.53,3.57,3.4,3.52,104000,3.43098482023942,3.46986283519964,3.30463127161871,3.42126531649937,107001.347786313,0.0,1.0
2001-05-03,3.57,3.7,3.53,3.53,3900,3.46986283519964,3.59621638382036,3.43098482023942,3.43098482023942,4012.55054198675,0.0,1.0
2001-05-04,3.56,3.56,3.56,3.56,800,3.46014333145959,3.46014333145959,3.46014333145959,3.46014333145959,823.087290663948,0.0,1.0
2001-05-07,3.52,3.58,3.52,3.58,5000,3.42126531649937,3.4795823389397,3.42126531649937,3.4795823389397,5144.29556664967,0.0,1.0
2001-05-08,3.65,3.65,3.61,3.61,22300,3.54761886512008,3.54761886512008,3.50874085015986,3.50874085015986,22943.5582272576,0.0,1.0
2001-05-09,3.54,3.65,3.54,3.65,2100,3.44070432397948,3.54761886512008,3.44070432397948,3.54761886512008,2160.60413799286,0.0,1.0
2001-05-10,3.65,3.65,3.55,3.55,6300,3.54761886512008,3.54761886512008,3.45042382771953,3.45042382771953,6481.8124139786,0.0,1.0
2001-05-11,3.67,3.67,3.35,3.52,1100,3.56705787260019,3.56705787260019,3.25603375291843,3.42126531649937,1131.74502466293,0.0,1.0
2001-05-14,3.6,3.6,3.48,3.48,2900,3.49902134641981,3.49902134641981,3.38238730153915,3.38238730153915,2983.69142865681,0.0,1.0
2001-05-15,3.65,3.65,3.58,3.65,11400,3.54761886512008,3.54761886512008,3.4795823389397,3.54761886512008,11728.9938919613,0.0,1.0
2001-05-16,3.62,3.65,3.62,3.65,2400,3.51846035389992,3.54761886512008,3.51846035389992,3.54761886512008,2469.26187199184,0.0,1.0
2001-05-17,3.62,3.62,3.57,3.62,4000,3.51846035389992,3.51846035389992,3.46986283519964,3.51846035389992,4115.43645331974,0.0,1.0
2001-05-18,3.6,3.64,3.6,3.64,8600,3.49902134641981,3.53789936138003,3.49902134641981,3.53789936138003,8848.18837463744,0.0,1.0
2001-05-21,3.4,3.57,3.27,3.57,15000,3.30463127161871,3.46986283519964,3.17827772299799,3.46986283519964,15432.886699949,0.0,1.0
2001-05-22,3.4,3.4,3.25,3.4,217300,3.30463127161871,3.30463127161871,3.15883871551788,3.30463127161871,223571.085326595,0.0,1.0
2001-05-23,3.75,3.75,3.49,3.49,31600,3.64481390252063,3.64481390252063,3.3921068052792,3.3921068052792,32511.947981226,0.0,1.0
2001-05-24,3.76,3.77,3.56,3.71,23000,3.65453340626069,3.66425291000074,3.46014333145959,3.60593588756041,23663.7596065885,0.0,1.0
2001-05-25,3.6,4.0,3.6,3.8,33800,3.49902134641981,3.88780149602201,3.49902134641981,3.69341142122091,34775.4380305518,0.0,1.0
2001-05-29,4.0,4.0,3.81,3.81,3400,3.88780149602201,3.88780149602201,3.70313092496096,3.70313092496096,3498.12098532178,0.0,1.0
2001-05-30,3.75,3.8,3.55,3.8,6700,3.64481390252063,3.69341142122091,3.45042382771953,3.69341142122091,6893.35605931057,0.0,1.0
2001-05-31,3.6,3.6,3.27,3.55,4900,3.49902134641981,3.49902134641981,3.17827772299799,3.45042382771953,5041.40965531668,0.0,1.0
2001-06-01,4.0,4.0,3.4,3.4,3200,3.88780149602201,3.88780149602201,3.30463127161871,3.30463127161871,3292.34916265579,0.0,1.0
2001-06-04,3.8,3.8,3.61,3.61,4300,3.69341142122091,3.69341142122091,3.50874085015986,3.50874085015986,4424.09418731872,0.0,1.0
2001-06-05,3.85,3.86,3.8,3.85,27200,3.74200893992118,3.75172844366124,3.69341142122091,3.74200893992118,27984.9678825743,0.0,1.0
2001-06-06,3.75,3.91,3.675,3.675,2200,3.64481390252063,3.80032596236151,3.57191762447022,3.57191762447022,2263.49004932586,0.0,1.0
2001-06-07,3.75,3.75,3.75,3.75,1000,3.64481390252063,3.64481390252063,3.64481390252063,3.64481390252063,1028.85911332994,0.0,1.0
2001-06-08,3.65,3.85,3.65,3.85,700,3.54761886512008,3.74200893992118,3.54761886512008,3.74200893992118,720.201379330955,0.0,1.0
2001-06-11,3.84,3.84,3.65,3.65,2200,3.73228943618113,3.73228943618113,3.54761886512008,3.54761886512008,2263.49004932586,0.0,1.0
2001-06-12,3.85,3.85,3.85,3.85,400,3.74200893992118,3.74200893992118,3.74200893992118,3.74200893992118,411.543645331975,0.0,1.0
2001-06-13,3.65,3.85,3.65,3.66,7600,3.54761886512008,3.74200893992118,3.54761886512008,3.55733836886014,7819.32926130751,0.0,1.0
2001-06-14,3.9,3.9,3.78,3.78,2100,3.79060645862146,3.79060645862146,3.6739724137408,3.6739724137408,2160.60413799286,0.0,1.0
2001-06-15,3.88,3.975,3.8,3.975,23600,3.77116745114135,3.86350273667187,3.69341142122091,3.86350273667187,24281.0750745865,0.0,1.0
2001-06-18,4.125,4.13,3.93,3.97,42900,4.00929529277269,4.01415504464272,3.81976496984162,3.85864298480184,44138.0559618543,0.0,1.0
2001-06-19,4.3,4.3,4.12,4.14,7100,4.17938660822366,4.17938660822366,4.00443554090267,4.02387454838278,7304.89970464254,0.0,1.0
2001-06-20,4.01,4.3,3.99,4.25,14100,3.89752099976206,4.17938660822366,3.87808199228195,4.13078908952338,14506.9134979521,0.0,1.0
2001-06-21,4.28,4.3,3.9,3.9,8900,4.15994760074355,4.17938660822366,3.79060645862146,3.79060645862146,9156.84610863642,0.0,1.0
2001-06-22,4.3,4.4,3.96,3.96,7000,4.17938660822366,4.27658164562421,3.84892348106179,3.84892348106179,7202.01379330955,0.0,1.0
2001-06-25,4.25,4.26,4.25,4.26,5800,4.13078908952338,4.14050859326344,4.13078908952338,4.14050859326344,5967.38285731363,0.0,1.0
2001-06-26,4.25,4.25,4.25,4.25,0,4.13078908952338,4.13078908952338,4.13078908952338,4.13078908952338,0,0.0,1.0
2001-06-27,4.0,4.25,4.0,4.25,1600,3.88780149602201,4.13078908952338,3.88780149602201,4.13078908952338,1646.1745813279,0.0,1.0
2001-06-28,3.88,4.0,3.88,4.0,1300,3.77116745114135,3.88780149602201,3.77116745114135,3.88780149602201,1337.51684732892,0.0,1.0
2001-06-29,3.88,3.98,3.88,3.98,1400,3.77116745114135,3.8683624885419,3.77116745114135,3.8683624885419,1440.40275866191,0.0,1.0
2001-07-02,3.57,4.0,3.55,3.8,5900,3.46986283519964,3.88780149602201,3.45042382771953,3.69341142122091,6070.26876864662,0.0,1.0
2001-07-03,3.57,3.57,3.57,3.57,0,3.46986283519964,3.46986283519964,3.46986283519964,3.46986283519964,0,0.0,1.0
2001-07-05,3.69,3.69,3.69,3.69,2100,3.5864968800803,3.5864968800803,3.5864968800803,3.5864968800803,2160.60413799287,0.0,1.0
2001-07-06,3.65,3.95,3.51,3.7,4100,3.54761886512008,3.83920397732173,3.41154581275931,3.59621638382036,4218.32236465274,0.0,1.0
2001-07-09,3.65,3.9,3.65,3.9,3000,3.54761886512008,3.79060645862146,3.54761886512008,3.79060645862146,3086.57733998981,0.0,1.0
2001-07-10,3.7,3.8,3.6,3.65,75600,3.59621638382036,3.69341142122091,3.49902134641981,3.54761886512008,77781.7489677431,0.0,1.0
2001-07-11,3.5,3.67,3.5,3.65,5200,3.40182630901926,3.56705787260019,3.40182630901926,3.54761886512008,5350.06738931566,0.0,1.0
2001-07-12,3.5,3.5,3.5,3.5,600,3.40182630901926,3.40182630901926,3.40182630901926,3.40182630901926,617.315467997961,0.0,1.0
2001-07-13,3.69,3.8,3.5,3.5,9800,3.5864968800803,3.69341142122091,3.40182630901926,3.40182630901926,10082.8193106334,0.0,1.0
2001-07-16,3.69,3.69,3.69,3.69,300,3.5864968800803,3.5864968800803,3.5864968800803,3.5864968800803,308.657733998981,0.0,1.0
2001-07-17,3.69,3.69,3.69,3.69,0,3.5864968800803,3.5864968800803,3.5864968800803,3.5864968800803,0,0.0,1.0
2001-07-18,3.69,3.74,3.69,3.69,2100,3.5864968800803,3.63509439878058,3.5864968800803,3.5864968800803,2160.60413799287,0.0,1.0
2001-07-19,3.5,3.7,3.5,3.69,10500,3.40182630901926,3.59621638382036,3.40182630901926,3.5864968800803,10803.0206899643,0.0,1.0
2001-07-20,3.5,3.5,3.5,3.5,4000,3.40182630901926,3.40182630901926,3.40182630901926,3.40182630901926,4115.43645331974,0.0,1.0
2001-07-23,3.47,3.5,3.47,3.5,2400,3.37266779779909,3.40182630901926,3.37266779779909,3.40182630901926,2469.26187199185,0.0,1.0
2001-07-24,3.47,3.47,3.47,3.47,0,3.37266779779909,3.37266779779909,3.37266779779909,3.37266779779909,0,0.0,1.0
2001-07-25,3.75,3.75,3.5,3.5,7500,3.64481390252063,3.64481390252063,3.40182630901926,3.40182630901926,7716.44334997452,0.0,1.0
2001-07-26,4.1,4.1,3.75,3.76,13800,3.98499653342256,3.98499653342256,3.64481390252063,3.65453340626069,14198.2557639531,0.0,1.0
2001-07-27,4.25,4.29,3.88,4.128,17100,4.13078908952338,4.1696671044836,3.77116745114135,4.01221114389471,17593.4908379419,0.0,1.0
2001-07-30,4.24,4.24,3.9,3.9,5900,4.12106958578333,4.12106958578333,3.79060645862146,3.79060645862146,6070.26876864662,0.0,1.0
2001-07-31,4.2,4.25,3.82,3.82,2500,4.08219157082311,4.13078908952338,3.71285042870102,3.71285042870102,2572.14778332484,0.0,1.0
2001-08-01,4.0,4.25,3.94,4.25,1200,3.88780149602201,4.13078908952338,3.82948447358168,4.13078908952338,1234.63093599592,0.0,1.0
2001-08-02,3.94,4.0,3.94,3.95,11500,3.82948447358168,3.88780149602201,3.82948447358168,3.83920397732173,11831.8798032943,0.0,1.0
2001-08-03,3.82,3.84,3.82,3.82,1400,3.71285042870102,3.73228943618113,3.71285042870102,3.71285042870102,1440.40275866191,0.0,1.0
2001-08-06,3.75,3.76,3.72,3.72,3900,3.64481390252063,3.65453340626069,3.61565539130047,3.61565539130047,4012.55054198675,0.0,1.0
2001-08-07,4.15,4.15,3.792,3.9,5900,4.03359405212283,4.03359405212283,3.68563581822886,3.79060645862146,6070.26876864662,0.0,1.0
2001-08-08,3.94,3.95,3.851,3.851,2100,3.82948447358168,3.83920397732173,3.74298089029519,3.74298089029519,2160.60413799286,0.0,1.0
2001-08-09,3.83,3.83,3.83,3.83,1200,3.72256993244107,3.72256993244107,3.72256993244107,3.72256993244107,1234.63093599592,0.0,1.0
2001-08-10,3.79,3.83,3.79,3.8,1200,3.68369191748085,3.72256993244107,3.68369191748085,3.69341142122091,1234.63093599592,0.0,1.0
2001-08-13,4.08,4.08,4.08,4.08,1700,3.96555752594245,3.96555752594245,3.96555752594245,3.96555752594245,1749.06049266089,0.0,1.0
2001-08-14,4.1,4.1,3.79,3.79,4400,3.98499653342256,3.98499653342256,3.68369191748085,3.68369191748085,4526.98009865171,0.0,1.0
2001-08-15,4.17,4.25,4.0,4.0,20000,4.05303305960294,4.13078908952338,3.88780149602201,3.88780149602201,20577.1822665987,0.0,1.0
2001-08-16,4.05,4.1,4.01,4.1,6900,3.93639901472228,3.98499653342256,3.89752099976206,3.98499653342256,7099.12788197656,0.0,1.0
2001-08-17,4.1,4.24,4.01,4.01,3200,3.98499653342256,4.12106958578333,3.89752099976206,3.89752099976206,3292.34916265579,0.0,1.0
2001-08-20,4.05,4.25,4.05,4.18,24600,3.93639901472228,4.13078908952338,3.93639901472228,4.062752563343,25309.9341879164,0.0,1.0
2001-08-21,4.07,4.07,4.07,4.07,400,3.95583802220239,3.95583802220239,3.95583802220239,3.95583802220239,411.543645331975,0.0,1.0
2001-08-22,4.16,4.16,4.08,4.08,22600,4.04331355586289,4.04331355586289,3.96555752594245,3.96555752594245,23252.2159612565,0.0,1.0
2001-08-23,4.0,4.09,3.97,4.09,1400,3.88780149602201,3.9752770296825,3.85864298480184,3.9752770296825,1440.40275866191,0.0,1.0
2001-08-24,4.2,4.2,4.05,4.05,3000,4.08219157082311,4.08219157082311,3.93639901472228,3.93639901472228,3086.57733998981,0.0,1.0
2001-08-27,4.0,4.1,4.0,4.1,900,3.88780149602201,3.98499653342256,3.88780149602201,3.98499653342256,925.973201996941,0.0,1.0
2001-08-28,4.08,4.1,4.08,4.1,1200,3.96555752594245,3.98499653342256,3.96555752594245,3.98499653342256,1234.63093599592,0.0,1.0
2001-08-29,4.05,4.16,4.05,4.05,11100,3.93639901472228,4.04331355586289,3.93639901472228,3.93639901472228,11420.3361579623,0.0,1.0
2001-08-30,4.07,4.15,4.06,4.15,4700,3.95583802220239,4.03359405212283,3.94611851846234,4.03359405212283,4835.6378326507,0.0,1.0
2001-08-31,4.08,4.08,4.08,4.08,900,3.96555752594245,3.96555752594245,3.96555752594245,3.96555752594245,925.973201996941,0.0,1.0
2001-09-04,4.2,4.25,4.19,4.19,5100,4.08219157082311,4.13078908952338,4.07247206708305,4.07247206708305,5247.18147798267,0.0,1.0
2001-09-05,4.09,4.2,4.08,4.13,33400,3.9752770296825,4.08219157082311,3.96555752594245,4.01415504464272,34363.8943852199,0.0,1.0
2001-09-06,4.37,4.37,4.09,4.091,13900,4.24742313440404,4.24742313440404,3.9752770296825,3.97624898005651,14301.1416752861,0.0,1.0
2001-09-07,4.2,4.45,4.0,4.39,6600,4.08219157082311,4.32517916432448,3.88780149602201,4.26686214188415,6790.47014797757,0.0,1.0
2001-09-10,4.06,4.35,4.01,4.11,8500,3.94611851846234,4.22798412692393,3.89752099976206,3.99471603716261,8745.30246330445,0.0,1.0
2001-09-17,4.01,4.15,4.01,4.13,4700,3.89752099976206,4.03359405212283,3.89752099976206,4.01415504464272,4835.6378326507,0.0,1.0
2001-09-18,4.0,4.336,3.76,4.336,30300,3.88780149602201,4.21437682168786,3.65453340626069,4.21437682168786,31174.431133897,0.0,1.0
2001-09-19,4.0,4.12,3.9,4.12,56700,3.88780149602201,4.00443554090267,3.79060645862146,4.00443554090267,58336.3117258073,0.0,1.0
2001-09-20,3.96,4.05,3.76,4.05,28500,3.84892348106179,3.93639901472228,3.65453340626069,3.93639901472228,29322.4847299031,0.0,1.0
2001-09-21,3.891,4.0,3.89,4.0,17300,3.78185890525541,3.88780149602201,3.7808869548814,3.88780149602201,17799.2626606079,0.0,1.0
2001-09-24,4.15,4.16,3.89,3.91,27600,4.03359405212283,4.04331355586289,3.7808869548814,3.80032596236151,28396.5115279062,0.0,1.0
2001-09-25,4.1,4.25,4.0,4.2,7900,3.98499653342256,4.13078908952338,3.88780149602201,4.08219157082311,8127.98699530649,0.0,1.0
2001-09-26,4.15,4.15,4.1,4.1,1500,4.03359405212283,4.03359405212283,3.98499653342256,3.98499653342256,1543.2886699949,0.0,1.0
2001-09-27,4.45,4.45,4.1,4.101,32300,4.32517916432448,4.32517916432448,3.98499653342256,3.98596848379656,33232.1493605569,0.0,1.0
2001-09-28,4.05,4.05,4.05,4.05,100,3.93639901472228,3.93639901472228,3.93639901472228,3.93639901472228,102.885911332994,0.0,1.0
2001-10-01,4.3,4.3,4.05,4.28,1900,4.17938660822366,4.17938660822366,3.93639901472228,4.15994760074355,1954.83231532688,0.0,1.0
2001-10-02,4.2,4.3,4.15,4.151,13800,4.08219157082311,4.17938660822366,4.03359405212283,4.03456600249684,14198.2557639531,0.0,1.0
2001-10-03,4.348,4.35,4.348,4.35,200,4.22604022617592,4.22798412692393,4.22604022617592,4.22798412692393,205.771822665987,0.0,1.0
2001-10-04,4.16,4.161,4.16,4.161,900,4.04331355586289,4.04428550623689,4.04331355586289,4.04428550623689,925.973201996941,0.0,1.0
2001-10-05,4.2,4.298,4.16,4.298,2200,4.08219157082311,4.17744270747565,4.04331355586289,4.17744270747565,2263.49004932586,0.0,1.0
2001-10-08,4.1,4.16,4.1,4.16,700,3.98499653342256,4.04331355586289,3.98499653342256,4.04331355586289,720.201379330955,0.0,1.0
2001-10-09,4.102,4.102,4.102,4.102,700,3.98694043417057,3.98694043417057,3.98694043417057,3.98694043417057,720.201379330955,0.0,1.0
2001-10-10,4.25,4.25,4.07,4.102,19100,4.13078908952338,4.13078908952338,3.95583802220239,3.98694043417057,19651.2090646018,0.0,1.0
2001-10-11,4.46,4.46,4.25,4.25,16400,4.33489866806454,4.33489866806454,4.13078908952338,4.13078908952338,16873.2894586109,0.0,1.0
2001-10-12,4.7,4.7,4.468,4.468,6600,4.56816675782586,4.56816675782586,4.34267427105658,4.34267427105658,6790.47014797757,0.0,1.0
2001-10-15,4.5,4.7,4.5,4.7,2100,4.37377668302476,4.56816675782586,4.37377668302476,4.56816675782586,2160.60413799286,0.0,1.0
2001-10-16,4.6,4.6,4.5,4.5,2000,4.47097172042531,4.47097172042531,4.37377668302476,4.37377668302476,2057.71822665987,0.0,1.0
2001-10-17,4.502,4.502,4.502,4.502,1300,4.37572058377277,4.37572058377277,4.37572058377277,4.37572058377277,1337.51684732892,0.0,1.0
2001-10-18,4.55,4.55,4.55,4.55,700,4.42237420172503,4.42237420172503,4.42237420172503,4.42237420172503,720.201379330956,0.0,1.0
2001-10-19,4.7,4.7,4.4,4.551,22300,4.56816675782586,4.56816675782586,4.27658164562421,4.42334615209904,22943.5582272576,0.0,1.0
2001-10-22,4.6,4.6,4.6,4.6,100,4.47097172042531,4.47097172042531,4.47097172042531,4.47097172042531,102.885911332994,0.0,1.0
2001-10-23,4.55,4.7,4.05,4.5,4700,4.42237420172503,4.56816675782586,3.93639901472228,4.37377668302476,4835.6378326507,0.0,1.0
2001-10-24,4.74,4.75,4.65,4.651,7800,4.60704477278608,4.61676427652613,4.51956923912558,4.52054118949959,8025.1010839735,0.0,1.0
2001-10-25,4.7,4.88,4.65,4.75,30800,4.56816675782586,4.74311782514685,4.51956923912558,4.61676427652613,31688.860690562,0.0,1.0
2001-10-26,4.55,4.55,4.55,4.55,700,4.42237420172503,4.42237420172503,4.42237420172503,4.42237420172503,720.201379330956,0.0,1.0
2001-10-29,4.62,5.2,4.6,4.96,26100,4.49041072790542,5.05414194482861,4.47097172042531,4.82087385506729,26853.2228579113,0.0,1.0
2001-10-30,4.7,4.74,4.44,4.74,18100,4.56816675782586,4.60704477278608,4.31545966058443,4.60704477278608,18622.3499512718,0.0,1.0
2001-10-31,4.55,4.75,4.5,4.6,3900,4.42237420172503,4.61676427652613,4.37377668302476,4.47097172042531,4012.55054198675,0.0,1.0
2001-11-01,4.6,4.6,4.4,4.51,5800,4.47097172042531,4.47097172042531,4.27658164562421,4.38349618676481,5967.38285731362,0.0,1.0
2001-11-02,4.58,4.7,4.54,4.54,17900,4.4515327129452,4.56816675782586,4.41265469798498,4.41265469798498,18416.5781286058,0.0,1.0
2001-11-05,4.37,4.4,4.25,4.4,8800,4.24742313440404,4.27658164562421,4.13078908952338,4.27658164562421,9053.96019730344,0.0,1.0
2001-11-06,4.5,4.5,4.37,4.4,1100,4.37377668302476,4.37377668302476,4.24742313440404,4.27658164562421,1131.74502466293,0.0,1.0
2001-11-07,4.4,4.5,4.37,4.5,4000,4.27658164562421,4.37377668302476,4.24742313440404,4.37377668302476,4115.43645331974,0.0,1.0
2001-11-08,4.4,4.5,4.4,4.5,4900,4.27658164562421,4.37377668302476,4.27658164562421,4.37377668302476,5041.40965531668,0.0,1.0
2001-11-09,4.37,4.372,4.37,4.37,1500,4.24742313440404,4.24936703515205,4.24742313440404,4.24742313440404,1543.2886699949,0.0,1.0
2001-11-12,4.5,4.5,4.0,4.32,6000,4.37377668302476,4.37377668302476,3.88780149602201,4.19882561570377,6173.15467997961,0.0,1.0
2001-11-13,4.5,4.6,4.5,4.6,2000,4.37377668302476,4.47097172042531,4.37377668302476,4.47097172042531,2057.71822665987,0.0,1.0
2001-11-14,4.5,4.55,4.5,4.5,1500,4.37377668302476,4.42237420172503,4.37377668302476,4.37377668302476,1543.2886699949,0.0,1.0
2001-11-15,4.62,4.75,4.62,4.65,13200,4.49041072790542,4.61676427652613,4.49041072790542,4.51956923912558,13580.9402959551,0.0,1.0
2001-11-16,4.999,5.09,4.66,4.76,54400,4.8587799196535,4.947227403688,4.52928874286564,4.62648378026619,55969.9357651485,0.0,1.0
2001-11-19,5.0,5.3,4.59,4.9,58500,4.85975187002751,5.15133698222916,4.46125221668525,4.76255683262696,60188.2581298012,0.0,1.0
2001-11-20,4.752,5.15,4.752,5.0,29400,4.61870817727414,5.00554442612833,4.61870817727414,4.85975187002751,30248.4579319001,0.0,1.0
2001-11-21,5.0,5.001,4.899,5.001,22600,4.85975187002751,4.86072382040151,4.76158488225295,4.86072382040151,23252.2159612565,0.0,1.0
2001-11-23,4.9,5.15,4.9,5.15,4800,4.76255683262696,5.00554442612833,4.76255683262696,5.00554442612833,4938.52374398369,0.0,1.0
2001-11-26,4.61,4.88,4.61,4.88,3800,4.48069122416536,4.74311782514685,4.48069122416536,4.74311782514685,3909.66463065376,0.0,1.0
2001-11-27,4.7,4.78,4.61,4.78,8000,4.56816675782586,4.6459227877463,4.48069122416536,4.6459227877463,8230.87290663948,0.0,1.0
2001-11-28,4.79,4.79,4.61,4.79,1700,4.65564229148635,4.65564229148635,4.48069122416536,4.65564229148635,1749.06049266089,0.0,1.0
2001-11-29,4.75,4.899,4.6,4.6,3900,4.61676427652613,4.76158488225295,4.47097172042531,4.47097172042531,4012.55054198675,0.0,1.0
2001-11-30,4.641,4.65,4.592,4.592,1300,4.51082168575953,4.51956923912558,4.46319611743326,4.46319611743326,1337.51684732892,0.0,1.0
2001-12-03,4.72,5.0,4.62,5.0,4100,4.58760576530597,4.85975187002751,4.49041072790542,4.85975187002751,4218.32236465273,0.0,1.0
2001-12-04,4.7,4.7,4.7,4.7,500,4.56816675782586,4.56816675782586,4.56816675782586,4.56816675782586,514.429556664968,0.0,1.0
2001-12-05,4.66,4.66,4.66,4.66,300,4.52928874286564,4.52928874286564,4.52928874286564,4.52928874286564,308.657733998981,0.0,1.0
2001-12-06,4.62,4.82,4.6,4.82,3900,4.49041072790542,4.68480080270652,4.47097172042531,4.68480080270652,4012.55054198675,0.0,1.0
2001-12-07,4.85,4.898,4.75,4.898,2800,4.71395931392668,4.76061293187895,4.61676427652613,4.76061293187895,2880.80551732382,0.0,1.0
2001-12-10,4.7,4.798,4.66,4.66,3200,4.56816675782586,4.6634178944784,4.52928874286564,4.52928874286564,3292.34916265579,0.0,1.0
2001-12-11,4.75,4.9,4.75,4.9,2000,4.61676427652613,4.76255683262696,4.61676427652613,4.76255683262696,2057.71822665987,0.0,1.0
2001-12-12,5.0,5.0,4.8,4.8,3400,4.85975187002751,4.85975187002751,4.66536179522641,4.66536179522641,3498.12098532178,0.0,1.0
2001-12-13,5.0,5.0,5.0,5.0,1000,4.85975187002751,4.85975187002751,4.85975187002751,4.85975187002751,1028.85911332994,0.0,1.0
2001-12-14,5.0,5.0,5.0,5.0,0,4.85975187002751,4.85975187002751,4.85975187002751,4.85975187002751,0,0.0,1.0
2001-12-17,4.85,5.0,4.85,5.0,5800,4.71395931392668,4.85975187002751,4.71395931392668,4.85975187002751,5967.38285731363,0.0,1.0
2001-12-18,4.65,4.85,4.45,4.85,63400,4.51956923912558,4.71395931392668,4.32517916432448,4.71395931392668,65229.667785118,0.0,1.0
2001-12-19,4.61,4.68,4.61,4.68,8800,4.48069122416536,4.54872775034575,4.48069122416536,4.54872775034575,9053.96019730344,0.0,1.0
2001-12-20,4.6,4.7,4.6,4.65,4400,4.47097172042531,4.56816675782586,4.47097172042531,4.51956923912558,4526.98009865171,0.0,1.0
2001-12-21,4.7,4.7,4.6,4.6,6200,4.56816675782586,4.56816675782586,4.47097172042531,4.47097172042531,6378.9265026456,0.0,1.0
2001-12-24,4.7,4.7,4.7,4.7,500,4.56816675782586,4.56816675782586,4.56816675782586,4.56816675782586,514.429556664968,0.0,1.0
2001-12-26,4.56,4.61,4.56,4.61,4400,4.43209370546509,4.48069122416536,4.43209370546509,4.48069122416536,4526.98009865171,0.0,1.0
2001-12-27,4.7,4.7,4.56,4.56,1100,4.56816675782586,4.56816675782586,4.43209370546509,4.43209370546509,1131.74502466293,0.0,1.0
2001-12-28,4.7,4.7,4.7,4.7,0,4.56816675782586,4.56816675782586,4.56816675782586,4.56816675782586,0,0.0,1.0
2001-12-31,4.5,4.5,4.5,4.5,500,4.37377668302476,4.37377668302476,4.37377668302476,4.37377668302476,514.429556664968,0.0,1.0
2002-01-02,4.7,4.7,4.44,4.44,900,4.56816675782586,4.56816675782586,4.31545966058443,4.31545966058443,925.973201996942,0.0,1.0
2002-01-03,4.7,4.7,4.7,4.7,0,4.56816675782586,4.56816675782586,4.56816675782586,4.56816675782586,0,0.0,1.0
2002-01-04,4.75,4.8,4.7,4.7,4400,4.61676427652613,4.66536179522641,4.56816675782586,4.56816675782586,4526.98009865172,0.0,1.0
2002-01-07,4.75,4.75,4.75,4.75,0,4.61676427652613,4.61676427652613,4.61676427652613,4.61676427652613,0,0.0,1.0
2002-01-08,4.75,4.86,4.57,4.6,4800,4.61676427652613,4.72367881766674,4.44181320920514,4.47097172042531,4938.5237439837,0.0,1.0
2002-01-09,4.65,4.7,4.56,4.64,7200,4.51956923912558,4.56816675782586,4.43209370546509,4.50984973538553,7407.78561597554,0.0,1.0
2002-01-10,4.7,4.8,4.7,4.7,14500,4.56816675782586,4.66536179522641,4.56816675782586,4.56816675782586,14918.4571432841,0.0,1.0
2002-01-11,4.7,4.83,4.7,4.701,24300,4.56816675782586,4.69452030644657,4.56816675782586,4.56913870819986,25001.2764539174,0.0,1.0
2002-01-14,4.8,4.8,4.79,4.79,900,4.66536179522641,4.66536179522641,4.65564229148635,4.65564229148635,925.973201996942,0.0,1.0
2002-01-15,4.62,4.76,4.62,4.76,9600,4.49041072790542,4.62648378026619,4.49041072790542,4.62648378026619,9877.04748796738,0.0,1.0
2002-01-16,4.75,4.75,4.75,4.75,1000,4.61676427652613,4.61676427652613,4.61676427652613,4.61676427652613,1028.85911332994,0.0,1.0
2002-01-17,4.75,4.75,4.75,4.75,500,4.61676427652613,4.61676427652613,4.61676427652613,4.61676427652613,514.429556664968,0.0,1.0
2002-01-18,5.0,5.0,4.8,4.8,87000,4.85975187002751,4.85975187002751,4.66536179522641,4.66536179522641,89510.7428597044,0.0,1.0
2002-01-22,4.93,4.94,4.86,4.92,20600,4.79171534384712,4.80143484758718,4.72367881766674,4.78199584010707,21194.4977345967,0.0,1.0
2002-01-23,4.99,4.99,4.91,4.99,13600,4.85003236628745,4.85003236628745,4.77227633636701,4.85003236628745,13992.4839412871,0.0,1.0
2002-01-24,4.92,4.92,4.92,4.92,2000,4.78199584010707,4.78199584010707,4.78199584010707,4.78199584010707,2057.71822665987,0.0,1.0
2002-01-25,4.88,4.921,4.88,4.921,13000,4.74311782514685,4.78296779048107,4.74311782514685,4.78296779048107,13375.1684732892,0.0,1.0
2002-01-28,4.87,4.93,4.87,4.93,11600,4.73339832140679,4.79171534384712,4.73339832140679,4.79171534384712,11934.7657146273,0.0,1.0
2002-01-29,4.9,4.93,4.9,4.93,2000,4.76255683262696,4.79171534384712,4.76255683262696,4.79171534384712,2057.71822665987,0.0,1.0
2002-01-30,4.99,4.99,4.94,4.94,43100,4.85003236628745,4.85003236628745,4.80143484758718,4.80143484758718,44343.8277845203,0.0,1.0
2002-01-31,5.16,5.25,4.98,4.98,109900,5.01526392986839,5.10273946352888,4.8403128625474,4.8403128625474,113071.61655496,0.0,1.0
2002-02-01,5.2,5.301,5.2,5.301,24700,5.05414194482861,5.15230893260317,5.05414194482861,5.15230893260317,25412.8200992494,0.0,1.0
2002-02-04,5.198,5.38,5.1,5.34,13700,5.0521980440806,5.2290930121496,4.95694690742806,5.19021499718938,14095.3698526201,0.0,1.0
2002-02-05,4.9,5.04,4.87,5.04,5500,4.76255683262696,4.89862988498773,4.73339832140679,4.89862988498773,5658.72512331464,0.0,1.0
2002-02-06,4.92,5.1,4.91,4.985,4500,4.78199584010707,4.95694690742806,4.77227633636701,4.84517261441743,4629.86600998471,0.0,1.0
2002-02-07,4.999,5.2,4.999,5.2,400,4.8587799196535,5.05414194482861,4.8587799196535,5.05414194482861,411.543645331975,0.0,1.0
2002-02-08,5.0,5.1,4.95,4.98,5300,4.85975187002751,4.95694690742806,4.81115435132723,4.8403128625474,5452.95330064866,0.0,1.0
2002-02-11,5.0,5.0,5.0,5.0,0,4.85975187002751,4.85975187002751,4.85975187002751,4.85975187002751,0,0.0,1.0
2002-02-12,4.9,4.93,4.9,4.93,1500,4.76255683262696,4.79171534384712,4.76255683262696,4.79171534384712,1543.2886699949,0.0,1.0
2002-02-13,5.15,5.15,4.971,4.971,2600,5.00554442612833,5.00554442612833,4.83156530918135,4.83156530918135,2675.03369465783,0.0,1.0
2002-02-14,5.0,5.14,5.0,5.14,7700,4.85975187002751,4.99582492238828,4.85975187002751,4.99582492238828,7922.2151726405,0.0,1.0
2002-02-15,4.97,5.05,4.97,5.05,800,4.83059335880734,4.90834938872778,4.83059335880734,4.90834938872778,823.087290663949,0.0,1.0
2002-02-19,5.02,5.02,5.0,5.0,2000,4.87919087750762,4.87919087750762,4.85975187002751,4.85975187002751,2057.71822665987,0.0,1.0
2002-02-20,4.95,5.0,4.6,5.0,9600,4.81115435132723,4.85975187002751,4.47097172042531,4.85975187002751,9877.04748796739,0.0,1.0
2002-02-21,5.2,5.2,4.9,4.9,9500,5.05414194482861,5.05414194482861,4.76255683262696,4.76255683262696,9774.16157663439,0.0,1.0
2002-02-22,5.25,5.3,5.01,5.01,8900,5.10273946352888,5.15133698222916,4.86947137376756,4.86947137376756,9156.84610863644,0.0,1.0
2002-02-25,5.25,5.35,5.25,5.35,8000,5.10273946352888,5.19993450092943,5.10273946352888,5.19993450092943,8230.87290663949,0.0,1.0
2002-02-26,5.26,5.261,5.26,5.261,3700,5.11245896726894,5.11343091764294,5.11245896726894,5.11343091764294,3806.77871932076,0.0,1.0
2002-02-27,5.2,5.3,5.15,5.28,12500,5.05414194482861,5.15133698222916,5.00554442612833,5.13189797474905,12860.7389166242,0.0,1.0
2002-02-28,5.3,5.35,5.3,5.35,3900,5.15133698222916,5.19993450092943,5.15133698222916,5.19993450092943,4012.55054198675,0.0,1.0
2002-03-01,5.39,5.39,5.37,5.37,1300,5.23881251588965,5.23881251588965,5.21937350840954,5.21937350840954,1337.51684732892,0.0,1.0
2002-03-04,5.55,5.55,5.3,5.38,16800,5.39432457573053,5.39432457573053,5.15133698222916,5.2290930121496,17284.8331039429,0.0,1.0
2002-03-05,5.549,5.549,5.549,5.549,1000,5.39335262535653,5.39335262535653,5.39335262535653,5.39335262535653,1028.85911332994,0.0,1.0
2002-03-06,5.57,5.64,5.55,5.55,15500,5.41376358321064,5.48180010939103,5.39432457573053,5.39432457573053,15947.316256614,0.0,1.0
2002-03-07,5.66,6.0,5.57,5.629,61400,5.50123911687114,5.83170224403301,5.41376358321064,5.47110865527697,63171.9495584581,0.0,1.0
2002-03-08,6.0,6.051,5.76,5.798,53300,5.83170224403301,5.88127171310729,5.59843415427169,5.6353682684839,54838.1907404856,0.0,1.0
2002-03-11,6.001,6.19,6.0,6.08,35100,5.83267419440702,6.01637281509406,5.83170224403301,5.90945827395345,36112.9548778807,0.0,1.0
2002-03-12,6.065,6.14,6.0,6.09,35600,5.89487901834337,5.96777529639378,5.83170224403301,5.91917777769351,36627.3844345457,0.0,1.0
2002-03-13,5.75,6.001,5.55,6.001,16100,5.58871465053163,5.83267419440702,5.39432457573053,5.83267419440702,16564.631724612,0.0,1.0
2002-03-14,5.89,5.89,5.7,5.89,79000,5.7247877028924,5.7247877028924,5.54011713183136,5.7247877028924,81279.869953065,0.0,1.0
2002-03-15,5.95,6.0,5.9,5.9,4000,5.78310472533274,5.83170224403301,5.73450720663246,5.73450720663246,4115.43645331974,0.0,1.0
2002-03-18,5.87,5.901,5.75,5.88,35600,5.70534869541229,5.73547915700647,5.58871465053163,5.71506819915235,36627.3844345457,0.0,1.0
2002-03-19,5.94,5.94,5.75,5.76,17300,5.77338522159268,5.77338522159268,5.58871465053163,5.59843415427169,17799.2626606079,0.0,1.0
2002-03-20,5.9,6.0,5.85,5.9,23100,5.73450720663246,5.83170224403301,5.68590968793218,5.73450720663246,23766.6455179215,0.0,1.0
2002-03-21,5.9,6.0,5.7,6.0,16600,5.73450720663246,5.83170224403301,5.54011713183136,5.83170224403301,17079.0612812769,0.0,1.0
2002-03-22,5.9,5.9,5.9,5.9,0,5.73450720663246,5.73450720663246,5.73450720663246,5.73450720663246,0,0.0,1.0
2002-03-25,5.9,5.9,5.9,5.9,0,5.73450720663246,5.73450720663246,5.73450720663246,5.73450720663246,0,0.0,1.0
2002-03-26,5.7,5.95,5.7,5.8,11000,5.54011713183136,5.78310472533274,5.54011713183136,5.63731216923191,11317.4502466293,0.0,1.0
2002-03-27,5.731,5.78,5.7,5.78,13100,5.57024759342553,5.6178731617518,5.54011713183136,5.6178731617518,13478.0543846222,0.0,1.0
2002-03-28,5.731,5.731,5.731,5.731,7500,5.57024759342553,5.57024759342553,5.57024759342553,5.57024759342553,7716.44334997452,0.0,1.0
2002-04-01,5.75,5.78,5.68,5.78,6700,5.58871465053163,5.6178731617518,5.52067812435125,5.6178731617518,6893.35605931058,0.0,1.0
2002-04-02,5.66,5.66,5.66,5.66,1500,5.50123911687114,5.50123911687114,5.50123911687114,5.50123911687114,1543.2886699949,0.0,1.0
2002-04-03,5.611,5.74,5.53,5.53,5800,5.45361354854487,5.57899514679158,5.37488556825042,5.37488556825042,5967.38285731363,0.0,1.0
2002-04-04,5.7,5.7,5.69,5.69,10900,5.54011713183136,5.54011713183136,5.5303976280913,5.5303976280913,11214.5643352963,0.0,1.0
2002-04-05,5.7,5.701,5.7,5.7,4100,5.54011713183136,5.54108908220536,5.54011713183136,5.54011713183136,4218.32236465274,0.0,1.0
2002-04-08,5.77,5.79,5.62,5.79,1800,5.60815365801174,5.62759266549185,5.46236110191092,5.62759266549185,1851.94640399389,0.0,1.0
2002-04-09,5.7,5.72,5.7,5.72,900,5.54011713183136,5.55955613931147,5.54011713183136,5.55955613931147,925.973201996942,0.0,1.0
2002-04-10,5.8,5.8,5.71,5.71,2500,5.63731216923191,5.63731216923191,5.54983663557142,5.54983663557142,2572.14778332484,0.0,1.0
2002-04-11,5.8,5.81,5.77,5.77,2600,5.63731216923191,5.64703167297196,5.60815365801174,5.60815365801174,2675.03369465783,0.0,1.0
2002-04-12,5.8,5.8,5.76,5.76,5600,5.63731216923191,5.63731216923191,5.59843415427169,5.59843415427169,5761.61103464764,0.0,1.0
2002-04-15,5.75,5.75,5.75,5.75,1000,5.58871465053163,5.58871465053163,5.58871465053163,5.58871465053163,1028.85911332994,0.0,1.0
2002-04-16,5.76,5.76,5.76,5.76,200,5.59843415427169,5.59843415427169,5.59843415427169,5.59843415427169,205.771822665987,0.0,1.0
2002-04-17,5.75,5.85,5.7,5.8,8500,5.58871465053163,5.68590968793218,5.54011713183136,5.63731216923191,8745.30246330446,0.0,1.0
2002-04-18,5.75,5.75,5.75,5.75,4200,5.58871465053163,5.58871465053163,5.58871465053163,5.58871465053163,4321.20827598573,0.0,1.0
2002-04-19,5.75,5.76,5.75,5.76,1700,5.58871465053163,5.59843415427169,5.58871465053163,5.59843415427169,1749.06049266089,0.0,1.0
2002-04-22,5.53,5.8,5.3,5.8,7600,5.37488556825042,5.63731216923191,5.15133698222916,5.63731216923191,7819.32926130752,0.0,1.0
2002-04-23,5.31,5.4,5.26,5.39,30400,5.16105648596921,5.24853201962971,5.11245896726894,5.23881251588965,31277.3170452301,0.0,1.0
2002-04-24,5.58,5.7,5.4,5.4,11400,5.4234830869507,5.54011713183136,5.24853201962971,5.24853201962971,11728.9938919613,0.0,1.0
2002-04-25,5.84,5.84,5.65,5.65,3700,5.67619018419213,5.67619018419213,5.49151961313108,5.49151961313108,3806.77871932076,0.0,1.0
2002-04-26,5.63,5.67,5.63,5.63,3600,5.47208060565097,5.51095862061119,5.47208060565097,5.47208060565097,3703.89280798777,0.0,1.0
2002-04-29,5.38,5.6,5.38,5.481,3000,5.2290930121496,5.44292209443081,5.2290930121496,5.32725999992415,3086.57733998981,0.0,1.0
2002-04-30,5.301,5.396,5.301,5.38,3300,5.15230893260317,5.24464421813369,5.15230893260317,5.2290930121496,3395.23507398878,0.0,1.0
2002-05-01,5.46,5.73,5.3,5.3,3000,5.30684904207004,5.56927564305153,5.15133698222916,5.15133698222916,3086.57733998981,0.0,1.0
2002-05-02,5.35,5.35,5.31,5.35,2800,5.19993450092943,5.19993450092943,5.16105648596921,5.19993450092943,2880.80551732382,0.0,1.0
2002-05-03,5.551,5.6,5.55,5.6,10700,5.39529652610454,5.44292209443081,5.39432457573053,5.44292209443081,11008.7925126303,0.0,1.0
2002-05-06,5.75,5.75,5.4,5.4,10900,5.58871465053163,5.58871465053163,5.24853201962971,5.24853201962971,11214.5643352963,0.0,1.0
2002-05-07,5.85,5.88,5.612,5.75,20600,5.68590968793218,5.71506819915235,5.45458549891888,5.58871465053163,21194.4977345967,0.0,1.0
2002-05-08,5.9,6.05,5.76,5.76,6300,5.73450720663246,5.88029976273329,5.59843415427169,5.59843415427169,6481.8124139786,0.0,1.0
2002-05-09,5.84,5.841,5.84,5.841,2000,5.67619018419213,5.67716213456614,5.67619018419213,5.67716213456614,2057.71822665987,0.0,1.0
2002-05-10,5.701,5.8,5.701,5.8,5600,5.54108908220536,5.63731216923191,5.54108908220536,5.63731216923191,5761.61103464765,0.0,1.0
2002-05-13,5.65,5.95,5.65,5.8,1800,5.49151961313108,5.78310472533274,5.49151961313108,5.63731216923191,1851.94640399389,0.0,1.0
2002-05-14,5.5,5.65,5.5,5.65,800,5.34572705703026,5.49151961313108,5.34572705703026,5.49151961313108,823.087290663949,0.0,1.0
2002-05-15,5.404,5.404,5.404,5.404,100,5.25241982112573,5.25241982112573,5.25241982112573,5.25241982112573,102.885911332994,0.0,1.0
2002-05-16,5.705,5.79,5.5,5.79,3000,5.54497688370139,5.62759266549185,5.34572705703026,5.62759266549185,3086.57733998981,0.0,1.0
2002-05-17,5.645,5.645,5.5,5.5,2000,5.48665986126106,5.48665986126106,5.34572705703026,5.34572705703026,2057.71822665987,0.0,1.0
2002-05-20,5.5,5.68,5.5,5.68,500,5.34572705703026,5.52067812435125,5.34572705703026,5.52067812435125,514.429556664968,0.0,1.0
2002-05-21,5.591,5.591,5.591,5.591,500,5.43417454106476,5.43417454106476,5.43417454106476,5.43417454106476,514.429556664968,0.0,1.0
2002-05-22,5.6,5.68,5.6,5.68,1000,5.44292209443081,5.52067812435125,5.44292209443081,5.52067812435125,1028.85911332994,0.0,1.0
2002-05-23,5.6,5.6,5.5,5.5,5500,5.44292209443081,5.44292209443081,5.34572705703026,5.34572705703026,5658.72512331465,0.0,1.0
2002-05-24,5.4,5.45,5.4,5.45,500,5.24853201962971,5.29712953832998,5.24853201962971,5.29712953832998,514.429556664968,0.0,1.0
2002-05-28,5.4,5.64,5.4,5.5,10500,5.24853201962971,5.48180010939103,5.24853201962971,5.34572705703026,10803.0206899643,0.0,1.0
2002-05-29,5.5,5.65,5.4,5.4,3800,5.34572705703026,5.49151961313108,5.24853201962971,5.24853201962971,3909.66463065376,0.0,1.0
2002-05-30,5.59,5.59,5.59,5.59,500,5.43320259069075,5.43320259069075,5.43320259069075,5.43320259069075,514.429556664968,0.0,1.0
2002-05-31,5.5,5.5,5.5,5.5,3000,5.34572705703026,5.34572705703026,5.34572705703026,5.34572705703026,3086.57733998981,0.0,1.0
2002-06-03,5.8,6.0,5.6,5.63,65500,5.63731216923191,5.83170224403301,5.44292209443081,5.47208060565097,67390.2719231108,0.0,1.0
2002-06-04,6.05,6.05,5.65,5.65,17300,5.88029976273329,5.88029976273329,5.49151961313108,5.49151961313108,17799.2626606079,0.0,1.0
2002-06-05,6.05,6.05,5.75,5.985,33100,5.88029976273329,5.88029976273329,5.58871465053163,5.81712298842293,34055.2366512208,0.0,1.0
2002-06-06,5.79,6.05,5.79,6.05,3200,5.62759266549185,5.88029976273329,5.62759266549185,5.88029976273329,3292.3491626558,0.0,1.0
2002-06-07,5.851,5.945,5.653,5.653,3600,5.68688163830619,5.77824497346271,5.4944354642531,5.4944354642531,3703.89280798777,0.0,1.0
2002-06-10,5.7,5.7,5.65,5.65,10900,5.54011713183136,5.54011713183136,5.49151961313108,5.49151961313108,11214.5643352963,0.0,1.0
2002-06-11,5.67,5.802,5.67,5.8,18500,5.51095862061119,5.63925606997992,5.51095862061119,5.63731216923191,19033.8935966038,0.0,1.0
2002-06-12,5.85,5.9,5.66,5.66,11200,5.68590968793218,5.73450720663246,5.50123911687114,5.50123911687114,11523.2220692953,0.0,1.0
2002-06-13,5.85,5.85,5.85,5.85,0,5.68590968793218,5.68590968793218,5.68590968793218,5.68590968793218,0,0.0,1.0
2002-06-14,5.65,5.66,5.65,5.66,1800,5.49151961313108,5.50123911687114,5.49151961313108,5.50123911687114,1851.94640399389,0.0,1.0
2002-06-17,5.512,5.512,5.512,5.512,500,5.35739046151832,5.35739046151832,5.35739046151832,5.35739046151832,514.429556664968,0.0,1.0
2002-06-18,5.5,5.5,5.5,5.5,5800,5.34572705703026,5.34572705703026,5.34572705703026,5.34572705703026,5967.38285731363,0.0,1.0
2002-06-19,5.3,5.62,5.3,5.4,12400,5.15133698222916,5.46236110191092,5.15133698222916,5.24853201962971,12757.8530052912,0.0,1.0
2002-06-20,5.23,5.3,5.21,5.3,2700,5.08330045604877,5.15133698222916,5.06386144856866,5.15133698222916,2777.91960599083,0.0,1.0
2002-06-21,5.06,5.29,5.06,5.16,3700,4.91806889246784,5.1416174784891,4.91806889246784,5.01526392986839,3806.77871932076,0.0,1.0
2002-06-24,5.15,5.152,5.1,5.1,2400,5.00554442612833,5.00748832687635,4.95694690742806,4.95694690742806,2469.26187199185,0.0,1.0
2002-06-25,5.15,5.15,5.15,5.15,0,5.00554442612833,5.00554442612833,5.00554442612833,5.00554442612833,0,0.0,1.0
2002-06-26,5.57,5.57,5.07,5.07,102500,5.41376358321064,5.41376358321064,4.92778839620789,4.92778839620789,105458.059116319,0.0,1.0
2002-06-27,5.26,5.26,5.25,5.25,2200,5.11245896726894,5.11245896726894,5.10273946352888,5.10273946352888,2263.49004932586,0.0,1.0
2002-06-28,5.03,5.74,5.03,5.74,7800,4.88891038124767,5.57899514679158,4.88891038124767,5.57899514679158,8025.10108397351,0.0,1.0
2002-07-01,5.83,5.83,5.15,5.44,3400,5.66647068045207,5.66647068045207,5.00554442612833,5.28741003458993,3498.12098532178,0.0,1.0
2002-07-02,5.49,5.7,5.31,5.7,2800,5.3360075532902,5.54011713183136,5.16105648596921,5.54011713183136,2880.80551732382,0.0,1.0
2002-07-03,5.64,5.84,5.64,5.84,300,5.48180010939103,5.67619018419213,5.48180010939103,5.67619018419213,308.657733998981,0.0,1.0
2002-07-05,5.3,5.63,5.2,5.3,3500,5.15133698222916,5.47208060565097,5.05414194482861,5.15133698222916,3601.00689665477,0.0,1.0
2002-07-08,5.241,5.34,5.241,5.34,4200,5.09399191016283,5.19021499718938,5.09399191016283,5.19021499718938,4321.20827598573,0.0,1.0
2002-07-09,5.21,5.32,5.21,5.3,1300,5.06386144856866,5.17077598970927,5.06386144856866,5.15133698222916,1337.51684732892,0.0,1.0
2002-07-10,5.25,5.35,5.2,5.31,6600,5.10273946352888,5.19993450092943,5.05414194482861,5.16105648596921,6790.47014797758,0.0,1.0
2002-07-11,5.55,5.55,5.24,5.24,400,5.39432457573053,5.39432457573053,5.09301995978883,5.09301995978883,411.543645331975,0.0,1.0
2002-07-12,5.25,5.45,5.25,5.35,22800,5.10273946352888,5.29712953832998,5.10273946352888,5.19993450092943,23457.9877839226,0.0,1.0
2002-07-15,5.16,5.2,5.16,5.2,3400,5.01526392986839,5.05414194482861,5.01526392986839,5.05414194482861,3498.12098532178,0.0,1.0
2002-07-16,5.2,5.21,5.05,5.15,9000,5.05414194482861,5.06386144856866,4.90834938872778,5.00554442612833,9259.73201996942,0.0,1.0
2002-07-17,4.94,5.22,4.63,5.22,11200,4.80143484758718,5.07358095230872,4.50013023164547,5.07358095230872,11523.2220692953,0.0,1.0
2002-07-18,4.88,4.89,4.6,4.89,140900,4.74311782514685,4.7528373288869,4.47097172042531,4.7528373288869,144966.249068188,0.0,1.0
2002-07-19,4.62,4.62,4.62,4.62,100,4.49041072790542,4.49041072790542,4.49041072790542,4.49041072790542,102.885911332994,0.0,1.0
2002-07-22,4.44,4.55,4.05,4.55,5100,4.31545966058443,4.42237420172503,3.93639901472228,4.42237420172503,5247.18147798267,0.0,1.0
2002-07-23,4.4,4.4,4.1,4.1,800,4.27658164562421,4.27658164562421,3.98499653342256,3.98499653342256,823.087290663948,0.0,1.0
2002-07-24,4.8,4.8,4.15,4.16,10200,4.66536179522641,4.66536179522641,4.03359405212283,4.04331355586289,10494.3629559653,0.0,1.0
2002-07-25,4.3,4.3,3.95,4.15,16500,4.17938660822366,4.17938660822366,3.83920397732173,4.03359405212283,16976.1753699439,0.0,1.0
2002-07-26,4.3,4.3,4.3,4.3,0,4.17938660822366,4.17938660822366,4.17938660822366,4.17938660822366,0,0.0,1.0
2002-07-29,4.42,4.49,4.099,4.1,16800,4.29602065310432,4.3640571792847,3.98402458304855,3.98499653342256,17284.8331039429,0.0,1.0
2002-07-30,4.41,4.41,4.41,4.41,100,4.28630114936426,4.28630114936426,4.28630114936426,4.28630114936426,102.885911332994,0.0,1.0
2002-07-31,4.58,4.78,4.45,4.45,7100,4.4515327129452,4.6459227877463,4.32517916432448,4.32517916432448,7304.89970464254,0.0,1.0
2002-08-01,4.58,4.58,4.58,4.58,0,4.4515327129452,4.4515327129452,4.4515327129452,4.4515327129452,0,0.0,1.0
2002-08-02,4.63,4.63,4.5,4.53,2400,4.50013023164547,4.50013023164547,4.37377668302476,4.40293519424492,2469.26187199185,0.0,1.0
2002-08-05,4.63,4.63,4.63,4.63,0,4.50013023164547,4.50013023164547,4.50013023164547,4.50013023164547,0,0.0,1.0
2002-08-06,4.25,4.448,3.75,4.448,9800,4.13078908952338,4.32323526357647,3.64481390252063,4.32323526357647,10082.8193106334,0.0,1.0
2002-08-07,3.999,4.47,3.93,4.02,16500,3.886829545648,4.34461817180459,3.81976496984162,3.90724050350212,16976.1753699439,0.0,1.0
2002-08-08,4.06,4.15,3.7,4.15,6800,3.94611851846234,4.03359405212283,3.59621638382036,4.03359405212283,6996.24197064356,0.0,1.0
2002-08-09,4.25,4.31,4.179,4.179,2200,4.13078908952338,4.18910611196371,4.06178061296899,4.06178061296899,2263.49004932586,0.0,1.0
2002-08-12,4.04,4.249,3.98,4.249,600,3.92667951098223,4.12981713914938,3.8683624885419,4.12981713914938,617.315467997961,0.0,1.0
2002-08-13,4.349,4.349,4.349,4.349,100,4.22701217654993,4.22701217654993,4.22701217654993,4.22701217654993,102.885911332994,0.0,1.0
2002-08-14,4.35,4.35,4.35,4.35,100,4.22798412692393,4.22798412692393,4.22798412692393,4.22798412692393,102.885911332994,0.0,1.0
2002-08-15,4.06,4.34,4.01,4.06,10200,3.94611851846234,4.21826462318388,3.89752099976206,3.94611851846234,10494.3629559653,0.0,1.0
2002-08-16,4.28,4.28,4.28,4.28,100,4.15994760074355,4.15994760074355,4.15994760074355,4.15994760074355,102.885911332994,0.0,1.0
2002-08-19,4.31,4.31,4.0,4.0,9600,4.18910611196371,4.18910611196371,3.88780149602201,3.88780149602201,9877.04748796739,0.0,1.0
2002-08-20,4.31,4.31,4.31,4.31,0,4.18910611196371,4.18910611196371,4.18910611196371,4.18910611196371,0,0.0,1.0
2002-08-21,4.4,4.4,3.99,3.99,2200,4.27658164562421,4.27658164562421,3.87808199228195,3.87808199228195,2263.49004932586,0.0,1.0
2002-08-22,4.47,4.47,4.4,4.4,2500,4.34461817180459,4.34461817180459,4.27658164562421,4.27658164562421,2572.14778332484,0.0,1.0
2002-08-23,4.14,4.26,4.14,4.26,11500,4.02387454838278,4.14050859326344,4.02387454838278,4.14050859326344,11831.8798032943,0.0,1.0
2002-08-26,4.1,4.228,3.95,3.95,2700,3.98499653342256,4.10940618129526,3.83920397732173,3.83920397732173,2777.91960599082,0.0,1.0
2002-08-27,4.1,4.1,4.01,4.01,900,3.98499653342256,3.98499653342256,3.89752099976206,3.89752099976206,925.973201996941,0.0,1.0
2002-08-28,4.389,4.39,4.319,4.319,2300,4.26589019151015,4.26686214188415,4.19785366532976,4.19785366532976,2366.37596065885,0.0,1.0
2002-08-29,4.4,4.4,4.0,4.17,22100,4.27658164562421,4.27658164562421,3.88780149602201,4.05303305960294,22737.7864045916,0.0,1.0
2002-08-30,4.2,4.2,4.1,4.1,600,4.08219157082311,4.08219157082311,3.98499653342256,3.98499653342256,617.315467997961,0.0,1.0
2002-09-03,4.31,4.31,4.1,4.2,1900,4.18910611196371,4.18910611196371,3.98499653342256,4.08219157082311,1954.83231532688,0.0,1.0
2002-09-04,4.13,4.39,4.101,4.101,6100,4.01415504464272,4.26686214188415,3.98596848379656,3.98596848379656,6276.04059131261,0.0,1.0
2002-09-05,3.87,4.13,3.87,4.13,13000,3.76144794740129,4.01415504464272,3.76144794740129,4.01415504464272,13375.1684732892,0.0,1.0
2002-09-06,4.0,4.1,3.84,3.91,24300,3.88780149602201,3.98499653342256,3.73228943618113,3.80032596236151,25001.2764539174,0.0,1.0
2002-09-09,3.86,4.0,3.85,4.0,3700,3.75172844366124,3.88780149602201,3.74200893992118,3.88780149602201,3806.77871932076,0.0,1.0
2002-09-10,4.0,4.0,3.65,3.65,21800,3.88780149602201,3.88780149602201,3.54761886512008,3.54761886512008,22429.1286705926,0.0,1.0
2002-09-11,3.91,3.91,3.75,3.76,1200,3.80032596236151,3.80032596236151,3.64481390252063,3.65453340626069,1234.63093599592,0.0,1.0
2002-09-12,4.0,4.0,3.94,4.0,12600,3.88780149602201,3.88780149602201,3.82948447358168,3.88780149602201,12963.6248279572,0.0,1.0
2002-09-13,4.0,4.0,4.0,4.0,0,3.88780149602201,3.88780149602201,3.88780149602201,3.88780149602201,0,0.0,1.0
2002-09-16,4.05,4.12,4.0,4.12,9300,3.93639901472228,4.00443554090267,3.88780149602201,4.00443554090267,9568.38975396841,0.0,1.0
2002-09-17,4.15,4.15,4.05,4.05,2700,4.03359405212283,4.03359405212283,3.93639901472228,3.93639901472228,2777.91960599083,0.0,1.0
2002-09-18,4.15,4.15,4.15,4.15,0,4.03359405212283,4.03359405212283,4.03359405212283,4.03359405212283,0,0.0,1.0
2002-09-19,4.4,4.4,4.0,4.08,10500,4.27658164562421,4.27658164562421,3.88780149602201,3.96555752594245,10803.0206899643,0.0,1.0
2002-09-20,4.45,4.45,4.447,4.449,300,4.32517916432448,4.32517916432448,4.32226331320247,4.32420721395048,308.657733998981,0.0,1.0
2002-09-23,4.45,4.45,4.15,4.15,3500,4.32517916432448,4.32517916432448,4.03359405212283,4.03359405212283,3601.00689665478,0.0,1.0
2002-09-24,4.04,4.11,4.04,4.05,3300,3.92667951098223,3.99471603716261,3.92667951098223,3.93639901472228,3395.23507398879,0.0,1.0
2002-09-25,4.4,4.4,4.08,4.09,1000,4.27658164562421,4.27658164562421,3.96555752594245,3.9752770296825,1028.85911332994,0.0,1.0
2002-09-26,4.11,4.11,4.0,4.103,2700,3.99471603716261,3.99471603716261,3.88780149602201,3.98791238454457,2777.91960599083,0.0,1.0
2002-09-27,4.33,4.33,4.09,4.11,800,4.20854511944382,4.20854511944382,3.9752770296825,3.99471603716261,823.087290663949,0.0,1.0
2002-09-30,4.36,4.36,4.36,4.36,100,4.23770363066399,4.23770363066399,4.23770363066399,4.23770363066399,102.885911332994,0.0,1.0
2002-10-01,4.1,4.11,4.1,4.11,2900,3.98499653342256,3.99471603716261,3.98499653342256,3.99471603716261,2983.69142865681,0.0,1.0
2002-10-02,4.09,4.09,3.98,4.01,1200,3.9752770296825,3.9752770296825,3.8683624885419,3.89752099976206,1234.63093599592,0.0,1.0
2002-10-03,4.02,4.05,4.02,4.05,1800,3.90724050350212,3.93639901472228,3.90724050350212,3.93639901472228,1851.94640399388,0.0,1.0
2002-10-04,4.04,4.04,4.0,4.011,2200,3.92667951098223,3.92667951098223,3.88780149602201,3.89849295013607,2263.49004932586,0.0,1.0
2002-10-07,4.06,4.06,3.87,3.87,1600,3.94611851846234,3.94611851846234,3.76144794740129,3.76144794740129,1646.1745813279,0.0,1.0
2002-10-08,4.1,4.11,4.0,4.0,7000,3.98499653342256,3.99471603716261,3.88780149602201,3.88780149602201,7202.01379330954,0.0,1.0
2002-10-09,4.1,4.1,4.1,4.1,0,3.98499653342256,3.98499653342256,3.98499653342256,3.98499653342256,0,0.0,1.0
2002-10-10,4.15,4.15,4.15,4.15,4000,4.03359405212283,4.03359405212283,4.03359405212283,4.03359405212283,4115.43645331974,0.0,1.0
2002-10-11,4.151,4.151,4.15,4.15,500,4.03456600249684,4.03456600249684,4.03359405212283,4.03359405212283,514.429556664968,0.0,1.0
2002-10-14,4.29,4.29,4.15,4.225,1900,4.1696671044836,4.1696671044836,4.03359405212283,4.10649033017324,1954.83231532688,0.0,1.0
2002-10-15,4.64,4.64,4.2,4.3,25400,4.50984973538553,4.50984973538553,4.08219157082311,4.17938660822366,26133.0214785804,0.0,1.0
2002-10-16,4.6,4.6,4.49,4.49,700,4.47097172042531,4.47097172042531,4.3640571792847,4.3640571792847,720.201379330955,0.0,1.0
2002-10-17,4.15,4.43,4.05,4.43,9800,4.03359405212283,4.30574015684437,3.93639901472228,4.30574015684437,10082.8193106334,0.0,1.0
2002-10-18,4.15,4.15,4.15,4.15,0,4.03359405212283,4.03359405212283,4.03359405212283,4.03359405212283,0,0.0,1.0
2002-10-21,4.15,4.2,4.15,4.2,1900,4.03359405212283,4.08219157082311,4.03359405212283,4.08219157082311,1954.83231532688,0.0,1.0
2002-10-22,4.13,4.22,4.11,4.11,2700,4.01415504464272,4.10163057830322,3.99471603716261,3.99471603716261,2777.91960599083,0.0,1.0
2002-10-23,4.02,4.15,3.97,4.15,5600,3.90724050350212,4.03359405212283,3.85864298480184,4.03359405212283,5761.61103464764,0.0,1.0
2002-10-24,3.95,4.0,3.95,4.0,2100,3.83920397732173,3.88780149602201,3.83920397732173,3.88780149602201,2160.60413799287,0.0,1.0
2002-10-25,4.06,4.06,3.89,4.049,9800,3.94611851846234,3.94611851846234,3.7808869548814,3.93542706434828,10082.8193106334,0.0,1.0
2002-10-28,4.04,4.04,4.04,4.04,500,3.92667951098223,3.92667951098223,3.92667951098223,3.92667951098223,514.429556664967,0.0,1.0
2002-10-29,4.15,4.15,4.15,4.15,1200,4.03359405212283,4.03359405212283,4.03359405212283,4.03359405212283,1234.63093599592,0.0,1.0
2002-10-30,4.05,4.05,4.05,4.05,400,3.93639901472228,3.93639901472228,3.93639901472228,3.93639901472228,411.543645331975,0.0,1.0
2002-10-31,4.05,4.05,4.05,4.05,0,3.93639901472228,3.93639901472228,3.93639901472228,3.93639901472228,0,0.0,1.0
2002-11-01,4.0,4.0,3.51,3.81,6400,3.88780149602201,3.88780149602201,3.41154581275931,3.70313092496096,6584.69832531158,0.0,1.0
2002-11-04,3.75,3.81,3.75,3.81,2800,3.64481390252063,3.70313092496096,3.64481390252063,3.70313092496096,2880.80551732382,0.0,1.0
2002-11-05,4.16,4.16,3.88,4.14,5600,4.04331355586289,4.04331355586289,3.77116745114135,4.02387454838278,5761.61103464764,0.0,1.0
2002-11-06,4.2,4.201,4.2,4.201,1100,4.08219157082311,4.08316352119711,4.08219157082311,4.08316352119711,1131.74502466293,0.0,1.0
2002-11-07,4.0,4.241,4.0,4.24,4800,3.88780149602201,4.12204153615733,3.88780149602201,4.12106958578333,4938.52374398369,0.0,1.0
2002-11-08,4.0,4.0,3.65,3.65,6400,3.88780149602201,3.88780149602201,3.54761886512008,3.54761886512008,6584.69832531158,0.0,1.0
2002-11-11,4.01,4.01,4.01,4.01,2100,3.89752099976206,3.89752099976206,3.89752099976206,3.89752099976206,2160.60413799287,0.0,1.0
2002-11-12,4.25,4.25,4.149,4.149,9700,4.13078908952338,4.13078908952338,4.03262210174883,4.03262210174883,9979.93339930038,0.0,1.0
2002-11-13,4.25,4.25,4.25,4.25,0,4.13078908952338,4.13078908952338,4.13078908952338,4.13078908952338,0,0.0,1.0
2002-11-14,4.25,4.25,4.25,4.25,0,4.13078908952338,4.13078908952338,4.13078908952338,4.13078908952338,0,0.0,1.0
2002-11-15,4.35,4.35,4.31,4.31,200,4.22798412692393,4.22798412692393,4.18910611196371,4.18910611196371,205.771822665987,0.0,1.0
2002-11-18,4.33,4.93,4.24,4.25,2100,4.20854511944382,4.79171534384712,4.12106958578333,4.13078908952338,2160.60413799287,0.0,1.0
2002-11-19,4.33,4.33,4.33,4.33,0,4.20854511944382,4.20854511944382,4.20854511944382,4.20854511944382,0,0.0,1.0
2002-11-20,4.35,4.35,4.15,4.29,4200,4.22798412692393,4.22798412692393,4.03359405212283,4.1696671044836,4321.20827598573,0.0,1.0
2002-11-21,4.26,4.39,4.26,4.39,1500,4.14050859326344,4.26686214188415,4.14050859326344,4.26686214188415,1543.2886699949,0.0,1.0
2002-11-22,4.25,4.29,4.25,4.26,11000,4.13078908952338,4.1696671044836,4.13078908952338,4.14050859326344,11317.4502466293,0.0,1.0
2002-11-25,4.15,4.26,4.15,4.26,5200,4.03359405212283,4.14050859326344,4.03359405212283,4.14050859326344,5350.06738931567,0.0,1.0
2002-11-26,3.92,4.15,3.92,4.15,900,3.81004546610157,4.03359405212283,3.81004546610157,4.03359405212283,925.973201996941,0.0,1.0
2002-11-27,4.17,4.18,4.16,4.16,3000,4.05303305960294,4.062752563343,4.04331355586289,4.04331355586289,3086.57733998981,0.0,1.0
2002-11-29,4.17,4.17,4.17,4.17,0,4.05303305960294,4.05303305960294,4.05303305960294,4.05303305960294,0,0.0,1.0
2002-12-02,3.95,3.95,3.95,3.95,100,3.83920397732173,3.83920397732173,3.83920397732173,3.83920397732173,102.885911332994,0.0,1.0
2002-12-03,4.05,4.1,4.0,4.09,10600,3.93639901472228,3.98499653342256,3.88780149602201,3.9752770296825,10905.9066012973,0.0,1.0
2002-12-04,4.12,4.15,4.05,4.05,17400,4.00443554090267,4.03359405212283,3.93639901472228,3.93639901472228,17902.1485719409,0.0,1.0
2002-12-05,4.1,4.1,4.1,4.1,900,3.98499653342256,3.98499653342256,3.98499653342256,3.98499653342256,925.973201996941,0.0,1.0
2002-12-06,4.1,4.1,4.0,4.05,2100,3.98499653342256,3.98499653342256,3.88780149602201,3.93639901472228,2160.60413799286,0.0,1.0
2002-12-09,4.1,4.1,4.05,4.05,9100,3.98499653342256,3.98499653342256,3.93639901472228,3.93639901472228,9362.61793130241,0.0,1.0
2002-12-10,4.11,4.11,4.0,4.015,4100,3.99471603716261,3.99471603716261,3.88780149602201,3.90238075163209,4218.32236465274,0.0,1.0
2002-12-11,4.18,4.18,4.06,4.06,3700,4.062752563343,4.062752563343,3.94611851846234,3.94611851846234,3806.77871932076,0.0,1.0
2002-12-12,4.1,4.1,4.1,4.1,2100,3.98499653342256,3.98499653342256,3.98499653342256,3.98499653342256,2160.60413799286,0.0,1.0
2002-12-13,4.1,4.1,4.1,4.1,0,3.98499653342256,3.98499653342256,3.98499653342256,3.98499653342256,0,0.0,1.0
2002-12-16,4.249,4.249,4.111,4.111,500,4.12981713914938,4.12981713914938,3.99568798753662,3.99568798753662,514.429556664967,0.0,1.0
2002-12-17,4.1,4.1,4.1,4.1,1900,3.98499653342256,3.98499653342256,3.98499653342256,3.98499653342256,1954.83231532688,0.0,1.0
2002-12-18,4.1,4.1,4.1,4.1,2500,3.98499653342256,3.98499653342256,3.98499653342256,3.98499653342256,2572.14778332484,0.0,1.0
2002-12-19,4.1,4.1,4.1,4.1,0,3.98499653342256,3.98499653342256,3.98499653342256,3.98499653342256,0,0.0,1.0
2002-12-20,4.1,4.1,3.96,3.96,900,3.98499653342256,3.98499653342256,3.84892348106179,3.84892348106179,925.973201996941,0.0,1.0
2002-12-23,4.111,4.111,4.111,4.111,100,3.99568798753662,3.99568798753662,3.99568798753662,3.99568798753662,102.885911332994,0.0,1.0
2002-12-24,4.33,4.33,4.33,4.33,200,4.20854511944382,4.20854511944382,4.20854511944382,4.20854511944382,205.771822665987,0.0,1.0
2002-12-26,4.2,4.2,4.1,4.11,2500,4.08219157082311,4.08219157082311,3.98499653342256,3.99471603716261,2572.14778332484,0.0,1.0
2002-12-27,4.2,4.2,4.2,4.2,0,4.08219157082311,4.08219157082311,4.08219157082311,4.08219157082311,0,0.0,1.0
2002-12-30,4.0,4.151,3.55,4.11,56600,3.88780149602201,4.03456600249684,3.45042382771953,3.99471603716261,58233.4258144743,0.0,1.0
2002-12-31,4.34,4.34,4.24,4.24,1200,4.21826462318388,4.21826462318388,4.12106958578333,4.12106958578333,1234.63093599592,0.0,1.0
2003-01-02,4.36,4.36,4.35,4.35,1600,4.23770363066399,4.23770363066399,4.22798412692393,4.22798412692393,1646.1745813279,0.0,1.0
2003-01-03,4.38,4.4,4.21,4.21,5400,4.2571426381441,4.27658164562421,4.09191107456316,4.09191107456316,5555.83921198165,0.0,1.0
2003-01-06,4.3,4.45,4.0,4.01,6900,4.17938660822366,4.32517916432448,3.88780149602201,3.89752099976206,7099.12788197655,0.0,1.0
2003-01-07,4.3,4.3,4.3,4.3,0,4.17938660822366,4.17938660822366,4.17938660822366,4.17938660822366,0,0.0,1.0
2003-01-08,4.3,4.3,4.3,4.3,0,4.17938660822366,4.17938660822366,4.17938660822366,4.17938660822366,0,0.0,1.0
2003-01-09,4.3,4.3,4.3,4.3,7500,4.17938660822366,4.17938660822366,4.17938660822366,4.17938660822366,7716.44334997451,0.0,1.0
2003-01-10,4.3,4.3,4.3,4.3,0,4.17938660822366,4.17938660822366,4.17938660822366,4.17938660822366,0,0.0,1.0
2003-01-13,4.291,4.291,4.291,4.291,300,4.17063905485761,4.17063905485761,4.17063905485761,4.17063905485761,308.657733998981,0.0,1.0
2003-01-14,4.25,4.26,4.25,4.26,1700,4.13078908952338,4.14050859326344,4.13078908952338,4.14050859326344,1749.06049266089,0.0,1.0
2003-01-15,4.639,4.82,4.25,4.25,3700,4.50887778501152,4.68480080270652,4.13078908952338,4.13078908952338,3806.77871932077,0.0,1.0
2003-01-16,4.51,4.63,4.5,4.51,1800,4.38349618676481,4.50013023164547,4.37377668302476,4.38349618676481,1851.94640399389,0.0,1.0
2003-01-17,4.54,4.571,4.51,4.52,1600,4.41265469798498,4.44278515957915,4.38349618676481,4.39321569050487,1646.1745813279,0.0,1.0
2003-01-21,4.58,4.59,4.51,4.54,6000,4.4515327129452,4.46125221668525,4.38349618676481,4.41265469798498,6173.15467997961,0.0,1.0
2003-01-22,4.58,4.58,4.58,4.58,700,4.4515327129452,4.4515327129452,4.4515327129452,4.4515327129452,720.201379330955,0.0,1.0
2003-01-23,4.61,4.61,4.52,4.52,1600,4.48069122416536,4.48069122416536,4.39321569050487,4.39321569050487,1646.1745813279,0.0,1.0
2003-01-24,4.57,4.65,4.57,4.65,2800,4.44181320920514,4.51956923912558,4.44181320920514,4.51956923912558,2880.80551732382,0.0,1.0
2003-01-27,4.6,4.62,4.57,4.57,7200,4.47097172042531,4.49041072790542,4.44181320920514,4.44181320920514,7407.78561597553,0.0,1.0
2003-01-28,4.6,4.6,4.6,4.6,1000,4.47097172042531,4.47097172042531,4.47097172042531,4.47097172042531,1028.85911332994,0.0,1.0
2003-01-29,4.6,4.6,4.6,4.6,10000,4.47097172042531,4.47097172042531,4.47097172042531,4.47097172042531,10288.5911332994,0.0,1.0
2003-01-30,4.1,4.21,4.1,4.21,1700,3.98499653342256,4.09191107456316,3.98499653342256,4.09191107456316,1749.06049266089,0.0,1.0
2003-01-31,4.23,4.61,4.1,4.1,2500,4.11135008204327,4.48069122416536,3.98499653342256,3.98499653342256,2572.14778332484,0.0,1.0
2003-02-03,4.5,4.66,4.29,4.66,11600,4.37377668302476,4.52928874286564,4.1696671044836,4.52928874286564,11934.7657146273,0.0,1.0
2003-02-04,4.349,4.61,4.25,4.41,17200,4.22701217654993,4.48069122416536,4.13078908952338,4.28630114936426,17696.3767492749,0.0,1.0
2003-02-05,4.461,4.55,4.31,4.51,10500,4.33587061843854,4.42237420172503,4.18910611196371,4.38349618676481,10803.0206899643,0.0,1.0
2003-02-06,4.3,4.91,4.263,4.263,66700,4.17938660822366,4.77227633636701,4.14342444438545,4.14342444438545,68624.9028591067,0.0,1.0
2003-02-07,4.401,4.5,4.33,4.33,3200,4.27755359599821,4.37377668302476,4.20854511944382,4.20854511944382,3292.3491626558,0.0,1.0
2003-02-10,4.54,4.54,4.34,4.35,2600,4.41265469798498,4.41265469798498,4.21826462318388,4.22798412692393,2675.03369465783,0.0,1.0
2003-02-11,4.54,4.54,4.54,4.54,1000,4.41265469798498,4.41265469798498,4.41265469798498,4.41265469798498,1028.85911332994,0.0,1.0
2003-02-12,4.42,4.461,4.26,4.461,7000,4.29602065310432,4.33587061843854,4.14050859326344,4.33587061843854,7202.01379330955,0.0,1.0
2003-02-13,4.2,4.498,4.2,4.29,4500,4.08219157082311,4.37183278227675,4.08219157082311,4.1696671044836,4629.86600998471,0.0,1.0
2003-02-14,4.29,4.3,4.2,4.27,5900,4.1696671044836,4.17938660822366,4.08219157082311,4.15022809700349,6070.26876864663,0.0,1.0
2003-02-18,4.26,4.33,4.21,4.26,11300,4.14050859326344,4.20854511944382,4.09191107456316,4.14050859326344,11626.1079806283,0.0,1.0
2003-02-19,4.1,4.21,4.1,4.21,8200,3.98499653342256,4.09191107456316,3.98499653342256,4.09191107456316,8436.64472930547,0.0,1.0
2003-02-20,4.299,4.299,4.05,4.1,14500,4.17841465784965,4.17841465784965,3.93639901472228,3.98499653342256,14918.4571432841,0.0,1.0
2003-02-21,4.29,4.29,4.29,4.29,0,4.1696671044836,4.1696671044836,4.1696671044836,4.1696671044836,0,0.0,1.0
2003-02-24,4.12,4.15,4.09,4.15,1000,4.00443554090267,4.03359405212283,3.9752770296825,4.03359405212283,1028.85911332993,0.0,1.0
2003-02-25,4.21,4.31,4.05,4.05,3900,4.09191107456316,4.18910611196371,3.93639901472228,3.93639901472228,4012.55054198675,0.0,1.0
2003-02-26,4.12,4.19,4.119,4.15,15900,4.00443554090267,4.07247206708305,4.00346359052866,4.03359405212283,16358.859901946,0.0,1.0
2003-02-27,4.2,4.449,4.1,4.1,7700,4.08219157082311,4.32420721395048,3.98499653342256,3.98499653342256,7922.2151726405,0.0,1.0
2003-02-28,4.15,4.45,4.1,4.24,9100,4.03359405212283,4.32517916432448,3.98499653342256,4.12106958578333,9362.61793130242,0.0,1.0
2003-03-03,4.22,4.22,4.1,4.1,1700,4.10163057830322,4.10163057830322,3.98499653342256,3.98499653342256,1749.06049266089,0.0,1.0
2003-03-04,4.11,4.21,4.11,4.13,1300,3.99471603716261,4.09191107456316,3.99471603716261,4.01415504464272,1337.51684732892,0.0,1.0
2003-03-05,4.19,4.2,4.15,4.18,5300,4.07247206708305,4.08219157082311,4.03359405212283,4.062752563343,5452.95330064866,0.0,1.0
2003-03-06,4.145,4.22,4.1,4.22,1900,4.0287343002528,4.10163057830322,3.98499653342256,4.10163057830322,1954.83231532688,0.0,1.0
2003-03-07,4.09,4.13,4.09,4.13,1300,3.9752770296825,4.01415504464272,3.9752770296825,4.01415504464272,1337.51684732892,0.0,1.0
2003-03-10,4.07,4.071,4.07,4.07,2500,3.95583802220239,3.9568099725764,3.95583802220239,3.95583802220239,2572.14778332484,0.0,1.0
2003-03-11,4.03,4.03,4.03,4.03,1500,3.91696000724217,3.91696000724217,3.91696000724217,3.91696000724217,1543.2886699949,0.0,1.0
2003-03-12,4.1,4.1,4.1,4.1,5400,3.98499653342256,3.98499653342256,3.98499653342256,3.98499653342256,5555.83921198165,0.0,1.0
2003-03-13,4.1,4.1,4.1,4.1,0,3.98499653342256,3.98499653342256,3.98499653342256,3.98499653342256,0,0.0,1.0
2003-03-14,4.05,4.24,3.97,4.24,16100,3.93639901472228,4.12106958578333,3.85864298480184,4.12106958578333,16564.631724612,0.0,1.0
2003-03-17,4.0,4.13,3.75,4.04,54200,3.88780149602201,4.01415504464272,3.64481390252063,3.92667951098223,55764.1639424825,0.0,1.0
2003-03-18,4.05,4.05,4.0,4.0,13300,3.93639901472228,3.93639901472228,3.88780149602201,3.88780149602201,13683.8262072882,0.0,1.0
2003-03-19,4.08,4.08,4.0,4.0,700,3.96555752594245,3.96555752594245,3.88780149602201,3.88780149602201,720.201379330955,0.0,1.0
2003-03-20,4.1,4.13,3.52,3.95,38200,3.98499653342256,4.01415504464272,3.42126531649937,3.83920397732173,39302.4181292035,0.0,1.0
2003-03-21,4.08,4.08,3.95,3.95,700,3.96555752594245,3.96555752594245,3.83920397732173,3.83920397732173,720.201379330955,0.0,1.0
2003-03-24,4.05,4.05,3.92,3.95,3800,3.93639901472228,3.93639901472228,3.81004546610157,3.83920397732173,3909.66463065376,0.0,1.0
2003-03-25,4.0,4.0,3.96,3.96,11100,3.88780149602201,3.88780149602201,3.84892348106179,3.84892348106179,11420.3361579623,0.0,1.0
2003-03-26,4.15,4.15,4.06,4.06,600,4.03359405212283,4.03359405212283,3.94611851846234,3.94611851846234,617.315467997962,0.0,1.0
2003-03-27,3.99,4.06,3.9,4.06,4000,3.87808199228195,3.94611851846234,3.79060645862146,3.94611851846234,4115.43645331975,0.0,1.0
2003-03-28,3.99,3.99,3.99,3.99,0,3.87808199228195,3.87808199228195,3.87808199228195,3.87808199228195,0,0.0,1.0
2003-03-31,3.85,3.85,3.85,3.85,1800,3.74200893992118,3.74200893992118,3.74200893992118,3.74200893992118,1851.94640399389,0.0,1.0
2003-04-01,4.14,4.14,3.85,3.85,4400,4.02387454838278,4.02387454838278,3.74200893992118,3.74200893992118,4526.98009865171,0.0,1.0
2003-04-02,4.27,4.27,3.95,3.95,1600,4.15022809700349,4.15022809700349,3.83920397732173,3.83920397732173,1646.1745813279,0.0,1.0
2003-04-03,4.38,4.38,4.27,4.27,2500,4.2571426381441,4.2571426381441,4.15022809700349,4.15022809700349,2572.14778332484,0.0,1.0
2003-04-04,4.22,4.51,4.22,4.355,17900,4.10163057830322,4.38349618676481,4.10163057830322,4.23284387879396,18416.5781286058,0.0,1.0
2003-04-07,4.23,4.33,4.11,4.33,18000,4.11135008204327,4.20854511944382,3.99471603716261,4.20854511944382,18519.4640399389,0.0,1.0
2003-04-08,4.43,4.44,4.18,4.18,1700,4.30574015684437,4.31545966058443,4.062752563343,4.062752563343,1749.06049266089,0.0,1.0
2003-04-09,4.3,4.34,4.3,4.34,400,4.17938660822366,4.21826462318388,4.17938660822366,4.21826462318388,411.543645331974,0.0,1.0
2003-04-10,4.3,4.3,4.3,4.3,200,4.17938660822366,4.17938660822366,4.17938660822366,4.17938660822366,205.771822665987,0.0,1.0
2003-04-11,4.1,4.1,4.1,4.1,400,3.98499653342256,3.98499653342256,3.98499653342256,3.98499653342256,411.543645331974,0.0,1.0
2003-04-14,4.1,4.1,4.1,4.1,9100,3.98499653342256,3.98499653342256,3.98499653342256,3.98499653342256,9362.61793130241,0.0,1.0
2003-04-15,4.1,4.1,4.1,4.1,0,3.98499653342256,3.98499653342256,3.98499653342256,3.98499653342256,0,0.0,1.0
2003-04-16,4.1,4.15,3.95,4.15,50700,3.98499653342256,4.03359405212283,3.83920397732173,4.03359405212283,52163.1570458277,0.0,1.0
2003-04-17,4.1,4.1,4.1,4.1,0,3.98499653342256,3.98499653342256,3.98499653342256,3.98499653342256,0,0.0,1.0
2003-04-21,4.2,4.2,4.15,4.15,1000,4.08219157082311,4.08219157082311,4.03359405212283,4.03359405212283,1028.85911332994,0.0,1.0
2003-04-22,4.4,4.4,4.15,4.3,26800,4.27658164562421,4.27658164562421,4.03359405212283,4.17938660822366,27573.4242372423,0.0,1.0
2003-04-23,4.4,4.4,4.4,4.4,800,4.27658164562421,4.27658164562421,4.27658164562421,4.27658164562421,823.087290663948,0.0,1.0
2003-04-24,4.85,4.87,4.57,4.58,6700,4.71395931392668,4.73339832140679,4.44181320920514,4.4515327129452,6893.35605931057,0.0,1.0
2003-04-25,4.54,4.81,4.54,4.8,1800,4.41265469798498,4.67508129896646,4.41265469798498,4.66536179522641,1851.94640399388,0.0,1.0
2003-04-28,4.27,4.51,4.22,4.51,2700,4.15022809700349,4.38349618676481,4.10163057830322,4.38349618676481,2777.91960599083,0.0,1.0
2003-04-29,4.2,4.2,4.15,4.15,100000,4.08219157082311,4.08219157082311,4.03359405212283,4.03359405212283,102885.911332994,0.0,1.0
2003-04-30,4.45,4.45,4.15,4.39,405100,4.32517916432448,4.32517916432448,4.03359405212283,4.26686214188415,416790.826809957,0.0,1.0
2003-05-01,4.3,4.48,4.3,4.48,4600,4.17938660822366,4.35433767554465,4.17938660822366,4.35433767554465,4732.7519213177,0.0,1.0
2003-05-02,4.38,4.4,4.22,4.4,6900,4.2571426381441,4.27658164562421,4.10163057830322,4.27658164562421,7099.12788197655,0.0,1.0
2003-05-05,4.25,4.57,4.25,4.34,16600,4.13078908952338,4.44181320920514,4.13078908952338,4.21826462318388,17079.0612812769,0.0,1.0
2003-05-06,4.03,4.221,4.01,4.22,75400,3.91696000724217,4.10260252867722,3.89752099976206,4.10163057830322,77575.9771450772,0.0,1.0
2003-05-07,4.05,4.13,4.03,4.03,21900,3.93639901472228,4.01415504464272,3.91696000724217,3.91696000724217,22532.0145819256,0.0,1.0
2003-05-08,4.17,4.17,4.04,4.08,40600,4.05303305960294,4.05303305960294,3.92667951098223,3.96555752594245,41771.6800011954,0.0,1.0
2003-05-09,4.26,4.26,4.25,4.25,300,4.14050859326344,4.14050859326344,4.13078908952338,4.13078908952338,308.657733998981,0.0,1.0
2003-05-12,4.229,4.351,4.189,4.351,1200,4.11037813166927,4.22895607729794,4.07150011670905,4.22895607729794,1234.63093599592,0.0,1.0
2003-05-13,4.15,4.33,4.14,4.33,11400,4.03359405212283,4.20854511944382,4.02387454838278,4.20854511944382,11728.9938919613,0.0,1.0
2003-05-14,4.281,4.301,4.179,4.179,2300,4.16091955111755,4.18035855859766,4.06178061296899,4.06178061296899,2366.37596065885,0.0,1.0
2003-05-15,4.26,4.26,4.1,4.1,4900,4.14050859326344,4.14050859326344,3.98499653342256,3.98499653342256,5041.40965531668,0.0,1.0
2003-05-16,4.26,4.26,4.26,4.26,0,4.14050859326344,4.14050859326344,4.14050859326344,4.14050859326344,0,0.0,1.0
2003-05-19,4.2,4.21,4.2,4.2,3300,4.08219157082311,4.09191107456316,4.08219157082311,4.08219157082311,3395.23507398879,0.0,1.0
2003-05-20,4.21,4.29,4.19,4.19,6300,4.09191107456316,4.1696671044836,4.07247206708305,4.07247206708305,6481.8124139786,0.0,1.0
2003-05-21,4.25,4.25,4.2,4.2,6800,4.13078908952338,4.13078908952338,4.08219157082311,4.08219157082311,6996.24197064357,0.0,1.0
2003-05-22,4.23,4.23,4.23,4.23,800,4.11135008204327,4.11135008204327,4.11135008204327,4.11135008204327,823.087290663949,0.0,1.0
2003-05-23,4.15,4.26,4.15,4.26,1900,4.03359405212283,4.14050859326344,4.03359405212283,4.14050859326344,1954.83231532688,0.0,1.0
2003-05-27,4.289,4.289,4.18,4.22,600,4.1686951541096,4.1686951541096,4.062752563343,4.10163057830322,617.315467997961,0.0,1.0
2003-05-28,4.45,4.66,4.24,4.24,6400,4.32517916432448,4.52928874286564,4.12106958578333,4.12106958578333,6584.69832531159,0.0,1.0
2003-05-29,4.57,4.711,4.539,4.711,3200,4.44181320920514,4.57885821193992,4.41168274761097,4.57885821193992,3292.3491626558,0.0,1.0
2003-05-30,4.42,4.55,4.36,4.55,3300,4.29602065310432,4.42237420172503,4.23770363066399,4.42237420172503,3395.23507398879,0.0,1.0
2003-06-02,4.49,4.541,4.41,4.52,8600,4.3640571792847,4.41362664835898,4.28630114936426,4.39321569050487,8848.18837463745,0.0,1.0
2003-06-03,4.56,4.561,4.4,4.5,3000,4.43209370546509,4.43306565583909,4.27658164562421,4.37377668302476,3086.57733998981,0.0,1.0
2003-06-04,4.64,4.93,4.55,4.589,10700,4.50984973538553,4.79171534384712,4.42237420172503,4.46028026631125,11008.7925126303,0.0,1.0
2003-06-05,5.01,5.1,4.58,4.589,14000,4.86947137376756,4.95694690742806,4.4515327129452,4.46028026631125,14404.0275866191,0.0,1.0
2003-06-06,5.28,5.48,5.049,5.049,34400,5.13189797474905,5.32628804955015,4.90737743835378,4.90737743835378,35392.7534985498,0.0,1.0
2003-06-09,5.161,5.28,5.1,5.241,4100,5.01623588024239,5.13189797474905,4.95694690742806,5.09399191016283,4218.32236465274,0.0,1.0
2003-06-10,5.345,5.405,5.13,5.15,18300,5.19507474905941,5.25339177149974,4.98610541864822,5.00554442612833,18828.1217739378,0.0,1.0
2003-06-11,5.66,5.67,5.45,5.45,23300,5.50123911687114,5.51095862061119,5.29712953832998,5.29712953832998,23972.4173405875,0.0,1.0
2003-06-12,5.5,5.655,5.5,5.65,14000,5.34572705703026,5.49637936500111,5.34572705703026,5.49151961313108,14404.0275866191,0.0,1.0
2003-06-13,5.66,5.66,5.34,5.34,36400,5.50123911687114,5.50123911687114,5.19021499718938,5.19021499718938,37450.4717252097,0.0,1.0
2003-06-16,5.4,5.611,5.379,5.611,5000,5.24853201962971,5.45361354854487,5.22812106177559,5.45361354854487,5144.29556664968,0.0,1.0
2003-06-17,5.5,5.531,5.199,5.34,4900,5.34572705703026,5.37585751862443,5.0531699944546,5.19021499718938,5041.40965531669,0.0,1.0
2003-06-18,5.75,5.76,5.239,5.561,74000,5.58871465053163,5.59843415427169,5.09204800941482,5.4050160298446,76135.5743864153,0.0,1.0
2003-06-19,5.5,5.701,5.21,5.701,5800,5.34572705703026,5.54108908220536,5.06386144856866,5.54108908220536,5967.38285731363,0.0,1.0
2003-06-20,5.3,5.65,5.3,5.55,8000,5.15133698222916,5.49151961313108,5.15133698222916,5.39432457573053,8230.87290663948,0.0,1.0
2003-06-23,5.63,5.72,5.551,5.64,1200,5.47208060565097,5.55955613931147,5.39529652610454,5.48180010939103,1234.63093599592,0.0,1.0
2003-06-24,5.2,5.571,5.19,5.571,9400,5.05414194482861,5.41473553358465,5.04442244108855,5.41473553358465,9671.27566530139,0.0,1.0
2003-06-25,5.2,5.35,5.2,5.25,24500,5.05414194482861,5.19993450092943,5.05414194482861,5.10273946352888,25207.0482765834,0.0,1.0
2003-06-26,5.149,5.27,5.1,5.26,25300,5.00457247575433,5.12217847100899,4.95694690742806,5.11245896726894,26030.1355672474,0.0,1.0
2003-06-27,5.199,5.28,5.19,5.28,10800,5.0531699944546,5.13189797474905,5.04442244108855,5.13189797474905,11111.6784239633,0.0,1.0
2003-06-30,5.12,5.15,5.1,5.15,20700,4.97638591490817,5.00554442612833,4.95694690742806,5.00554442612833,21297.3836459297,0.0,1.0
2003-07-01,5.08,5.25,5.08,5.139,2200,4.93750789994795,5.10273946352888,4.93750789994795,4.99485297201427,2263.49004932586,0.0,1.0
2003-07-02,5.12,5.15,5.11,5.11,34700,4.97638591490817,5.00554442612833,4.96666641116811,4.96666641116811,35701.4112325488,0.0,1.0
2003-07-03,5.12,5.12,5.12,5.12,0,4.97638591490817,4.97638591490817,4.97638591490817,4.97638591490817,0,0.0,1.0
2003-07-07,5.27,5.38,5.23,5.23,11600,5.12217847100899,5.2290930121496,5.08330045604877,5.08330045604877,11934.7657146273,0.0,1.0
2003-07-08,5.15,5.15,5.15,5.15,12000,5.00554442612833,5.00554442612833,5.00554442612833,5.00554442612833,12346.3093599592,0.0,1.0
2003-07-09,5.19,5.19,5.18,5.18,59000,5.04442244108855,5.04442244108855,5.0347029373485,5.0347029373485,60702.6876864663,0.0,1.0
2003-07-10,5.19,5.19,5.19,5.19,0,5.04442244108855,5.04442244108855,5.04442244108855,5.04442244108855,0,0.0,1.0
2003-07-11,5.16,5.18,5.11,5.18,1500,5.01526392986839,5.0347029373485,4.96666641116811,5.0347029373485,1543.2886699949,0.0,1.0
2003-07-14,5.111,5.111,5.111,5.111,100,4.96763836154212,4.96763836154212,4.96763836154212,4.96763836154212,102.885911332994,0.0,1.0
2003-07-15,5.08,5.15,5.08,5.14,6500,4.93750789994795,5.00554442612833,4.93750789994795,4.99582492238828,6687.58423664458,0.0,1.0
2003-07-16,5.17,5.17,5.16,5.16,1700,5.02498343360844,5.02498343360844,5.01526392986839,5.01526392986839,1749.06049266089,0.0,1.0
2003-07-17,5.0,5.17,5.0,5.1,4700,4.85975187002751,5.02498343360844,4.85975187002751,4.95694690742806,4835.6378326507,0.0,1.0
2003-07-18,5.1,5.11,5.1,5.11,3200,4.95694690742806,4.96666641116811,4.95694690742806,4.96666641116811,3292.34916265579,0.0,1.0
2003-07-21,5.0,5.07,5.0,5.01,6300,4.85975187002751,4.92778839620789,4.85975187002751,4.86947137376756,6481.81241397859,0.0,1.0
2003-07-22,4.9,5.09,4.9,5.02,15300,4.76255683262696,4.947227403688,4.76255683262696,4.87919087750762,15741.544433948,0.0,1.0
2003-07-23,5.05,5.12,5.01,5.05,94400,4.90834938872778,4.97638591490817,4.86947137376756,4.90834938872778,97124.300298346,0.0,1.0
2003-07-24,5.05,5.25,5.05,5.25,16500,4.90834938872778,5.10273946352888,4.90834938872778,5.10273946352888,16976.175369944,0.0,1.0
2003-07-25,5.05,5.12,5.0,5.12,35200,4.90834938872778,4.97638591490817,4.85975187002751,4.97638591490817,36215.8407892138,0.0,1.0
2003-07-28,5.05,5.051,5.05,5.05,16300,4.90834938872778,4.90932133910179,4.90834938872778,4.90834938872778,16770.403547278,0.0,1.0
2003-07-29,5.05,5.06,5.01,5.01,2400,4.90834938872778,4.91806889246784,4.86947137376756,4.86947137376756,2469.26187199185,0.0,1.0
2003-07-30,5.05,5.09,5.04,5.04,6400,4.90834938872778,4.947227403688,4.89862988498773,4.89862988498773,6584.69832531159,0.0,1.0
2003-07-31,5.09,5.1,5.01,5.1,4000,4.947227403688,4.95694690742806,4.86947137376756,4.95694690742806,4115.43645331975,0.0,1.0
2003-08-01,5.09,5.09,5.09,5.09,0,4.947227403688,4.947227403688,4.947227403688,4.947227403688,0,0.0,1.0
2003-08-04,5.02,5.02,5.01,5.02,1400,4.87919087750762,4.87919087750762,4.86947137376756,4.87919087750762,1440.40275866191,0.0,1.0
2003-08-05,5.05,5.05,5.05,5.05,4500,4.90834938872778,4.90834938872778,4.90834938872778,4.90834938872778,4629.86600998471,0.0,1.0
2003-08-06,5.05,5.06,5.04,5.05,9500,4.90834938872778,4.91806889246784,4.89862988498773,4.90834938872778,9774.1615766344,0.0,1.0
2003-08-07,5.05,5.05,5.05,5.05,2000,4.90834938872778,4.90834938872778,4.90834938872778,4.90834938872778,2057.71822665987,0.0,1.0
2003-08-08,5.05,5.05,5.05,5.05,0,4.90834938872778,4.90834938872778,4.90834938872778,4.90834938872778,0,0.0,1.0
2003-08-11,5.05,5.05,5.05,5.05,5000,4.90834938872778,4.90834938872778,4.90834938872778,4.90834938872778,5144.29556664968,0.0,1.0
2003-08-12,5.0,5.05,5.0,5.05,12900,4.85975187002751,4.90834938872778,4.85975187002751,4.90834938872778,13272.2825619562,0.0,1.0
2003-08-13,5.03,5.03,5.0,5.01,6500,4.88891038124767,4.88891038124767,4.85975187002751,4.86947137376756,6687.58423664459,0.0,1.0
2003-08-14,5.05,5.05,5.04,5.04,1900,4.90834938872778,4.90834938872778,4.89862988498773,4.89862988498773,1954.83231532688,0.0,1.0
2003-08-15,5.03,5.76,5.03,5.03,6800,4.88891038124767,5.59843415427169,4.88891038124767,4.88891038124767,6996.24197064357,0.0,1.0
2003-08-18,5.5,5.5,5.25,5.4,8000,5.34572705703026,5.34572705703026,5.10273946352888,5.24853201962971,8230.87290663949,0.0,1.0
2003-08-19,5.7,5.74,5.69,5.69,1700,5.54011713183136,5.57899514679158,5.5303976280913,5.5303976280913,1749.06049266089,0.0,1.0
2003-08-20,5.595,5.74,5.26,5.32,9900,5.43806234256078,5.57899514679158,5.11245896726894,5.17077598970927,10185.7052219664,0.0,1.0
2003-08-21,5.579,5.651,5.409,5.409,5000,5.42251113657669,5.49249156350509,5.25727957299576,5.25727957299576,5144.29556664968,0.0,1.0
2003-08-22,5.54,5.59,5.48,5.59,8100,5.38460507199048,5.43320259069075,5.32628804955015,5.43320259069075,8333.75881797248,0.0,1.0
2003-08-25,5.55,5.55,5.231,5.231,2600,5.39432457573053,5.39432457573053,5.08427240642278,5.08427240642278,2675.03369465784,0.0,1.0
2003-08-26,5.55,5.55,5.51,5.51,4200,5.39432457573053,5.39432457573053,5.35544656077031,5.35544656077031,4321.20827598573,0.0,1.0
2003-08-27,5.28,5.511,5.259,5.511,7000,5.13189797474905,5.35641851114432,5.11148701689493,5.35641851114432,7202.01379330955,0.0,1.0
2003-08-28,5.525,5.525,5.239,5.239,4800,5.3700258163804,5.3700258163804,5.09204800941482,5.09204800941482,4938.52374398369,0.0,1.0
2003-08-29,5.469,5.501,5.249,5.29,4100,5.31559659543609,5.34669900740426,5.10176751315488,5.1416174784891,4218.32236465274,0.0,1.0
2003-09-02,5.25,5.511,5.2,5.51,11000,5.10273946352888,5.35641851114432,5.05414194482861,5.35544656077031,11317.4502466293,0.0,1.0
2003-09-03,5.2,5.6,5.0,5.09,33000,5.05414194482861,5.44292209443081,4.85975187002751,4.947227403688,33952.3507398879,0.0,1.0
2003-09-04,5.255,5.255,5.15,5.19,9000,5.10759921539891,5.10759921539891,5.00554442612833,5.04442244108855,9259.73201996942,0.0,1.0
2003-09-05,5.31,5.31,5.12,5.19,11600,5.16105648596921,5.16105648596921,4.97638591490817,5.04442244108855,11934.7657146273,0.0,1.0
2003-09-08,5.2,5.291,5.16,5.16,5100,5.05414194482861,5.14258942886311,5.01526392986839,5.01526392986839,5247.18147798267,0.0,1.0
2003-09-09,5.6,5.71,5.29,5.32,5000,5.44292209443081,5.54983663557142,5.1416174784891,5.17077598970927,5144.29556664968,0.0,1.0
2003-09-10,5.39,5.711,5.26,5.53,2800,5.23881251588965,5.55080858594542,5.11245896726894,5.37488556825042,2880.80551732382,0.0,1.0
2003-09-11,5.39,5.701,5.33,5.6,5400,5.23881251588965,5.54108908220536,5.18049549344932,5.44292209443081,5555.83921198166,0.0,1.0
2003-09-12,5.449,5.531,5.269,5.5,2100,5.29615758795598,5.37585751862443,5.12120652063499,5.34572705703026,2160.60413799286,0.0,1.0
2003-09-15,5.47,5.74,5.22,5.541,7600,5.31656854581009,5.57899514679158,5.07358095230872,5.38557702236448,7819.32926130752,0.0,1.0
2003-09-16,5.51,5.8,5.199,5.29,9400,5.35544656077031,5.63731216923191,5.0531699944546,5.1416174784891,9671.27566530141,0.0,1.0
2003-09-17,5.411,5.811,5.259,5.76,3300,5.25922347374377,5.64800362334597,5.11148701689493,5.59843415427169,3395.23507398879,0.0,1.0
2003-09-18,5.59,5.86,5.5,5.86,17900,5.43320259069075,5.69562919167224,5.34572705703026,5.69562919167224,18416.5781286059,0.0,1.0
2003-09-19,6.0,6.1,5.86,5.87,41900,5.83170224403301,5.92889728143356,5.69562919167224,5.70534869541229,43109.1968485243,0.0,1.0
2003-09-22,6.04,6.04,5.42,5.42,15500,5.87058025899323,5.87058025899323,5.26797102710982,5.26797102710982,15947.316256614,0.0,1.0
2003-09-23,6.04,6.04,5.599,5.89,4000,5.87058025899323,5.87058025899323,5.4419501440568,5.7247877028924,4115.43645331974,0.0,1.0
2003-09-24,5.82,6.001,5.629,6.001,4600,5.65675117671202,5.83267419440702,5.47110865527697,5.83267419440702,4732.7519213177,0.0,1.0
2003-09-25,5.88,5.991,5.64,5.991,3400,5.71506819915235,5.82295469066696,5.48180010939103,5.82295469066696,3498.12098532178,0.0,1.0
2003-09-26,5.93,5.991,5.65,5.991,4300,5.76366571785262,5.82295469066696,5.49151961313108,5.82295469066696,4424.09418731873,0.0,1.0
2003-09-29,6.05,6.05,5.549,5.549,5000,5.88029976273329,5.88029976273329,5.39335262535653,5.39335262535653,5144.29556664967,0.0,1.0
2003-09-30,5.65,6.001,5.65,6.0,2900,5.49151961313108,5.83267419440702,5.49151961313108,5.83170224403301,2983.69142865682,0.0,1.0
2003-10-01,5.8,5.95,5.61,5.95,4600,5.63731216923191,5.78310472533274,5.45264159817086,5.78310472533274,4732.7519213177,0.0,1.0
2003-10-02,6.025,6.09,5.72,5.72,9500,5.85600100338315,5.91917777769351,5.55955613931147,5.55955613931147,9774.16157663439,0.0,1.0
2003-10-03,5.85,6.041,5.77,5.84,5400,5.68590968793218,5.87155220936724,5.60815365801174,5.67619018419213,5555.83921198166,0.0,1.0
2003-10-06,6.09,6.12,5.679,6.001,30300,5.91917777769351,5.94833628891367,5.51970617397724,5.83267419440702,31174.431133897,0.0,1.0
2003-10-07,6.12,6.14,6.01,6.1,2900,5.94833628891367,5.96777529639378,5.84142174777307,5.92889728143356,2983.69142865681,0.0,1.0
2003-10-08,6.011,6.12,6.0,6.03,2400,5.84239369814707,5.94833628891367,5.83170224403301,5.86086075525318,2469.26187199185,0.0,1.0
2003-10-09,6.0,6.09,6.0,6.01,8500,5.83170224403301,5.91917777769351,5.83170224403301,5.84142174777307,8745.30246330446,0.0,1.0
2003-10-10,6.061,6.09,6.03,6.09,2900,5.89099121684735,5.91917777769351,5.86086075525318,5.91917777769351,2983.69142865681,0.0,1.0
2003-10-13,6.11,6.111,6.05,6.05,6000,5.93861678517362,5.93958873554762,5.88029976273329,5.88029976273329,6173.15467997961,0.0,1.0
2003-10-14,6.11,6.19,6.1,6.1,15700,5.93861678517362,6.01637281509406,5.92889728143356,5.92889728143356,16153.08807928,0.0,1.0
2003-10-15,6.07,6.22,6.07,6.22,1100,5.8997387702134,6.04553132631422,5.8997387702134,6.04553132631422,1131.74502466293,0.0,1.0
2003-10-16,6.12,6.23,6.05,6.091,14700,5.94833628891367,6.05525083005428,5.88029976273329,5.92014972806751,15124.2289659501,0.0,1.0
2003-10-17,6.12,6.12,6.12,6.12,0,5.94833628891367,5.94833628891367,5.94833628891367,5.94833628891367,0,0.0,1.0
2003-10-20,6.15,6.24,6.15,6.15,3800,5.97749480013384,6.06497033379433,5.97749480013384,5.97749480013384,3909.66463065375,0.0,1.0
2003-10-21,6.512,6.7,6.23,6.23,47100,6.32934083552383,6.51206750583686,6.05525083005428,6.05525083005428,48459.26423784,0.0,1.0
2003-10-22,6.617,6.65,6.259,6.259,2300,6.4313956247944,6.46346998713659,6.08343739090044,6.08343739090044,2366.37596065885,0.0,1.0
2003-10-23,6.531,6.651,6.349,6.651,1900,6.34780789262993,6.46444193751059,6.17091292456093,6.46444193751059,1954.83231532688,0.0,1.0
2003-10-24,6.29,6.441,6.2,6.25,4200,6.11356785249461,6.26033235896944,6.02609231883411,6.07468983753439,4321.20827598573,0.0,1.0
2003-10-27,6.51,6.651,6.5,6.5,5300,6.32739693477582,6.46444193751059,6.31767743103576,6.31767743103576,5452.95330064866,0.0,1.0
2003-10-28,6.25,6.521,6.21,6.249,3200,6.07468983753439,6.33808838888988,6.03581182257417,6.07371788716038,3292.34916265579,0.0,1.0
2003-10-29,6.41,6.55,6.25,6.299,7300,6.23020189737527,6.36627494973604,6.07468983753439,6.12231540586066,7510.67152730853,0.0,1.0
2003-10-30,6.34,6.48,6.25,6.25,1300,6.16216537119488,6.29823842355565,6.07468983753439,6.07468983753439,1337.51684732892,0.0,1.0
2003-10-31,6.34,6.37,6.25,6.36,10400,6.16216537119488,6.19132388241505,6.07468983753439,6.18160437867499,10700.1347786313,0.0,1.0
2003-11-03,6.34,6.36,6.25,6.36,4100,6.16216537119488,6.18160437867499,6.07468983753439,6.18160437867499,4218.32236465274,0.0,1.0
2003-11-04,6.21,6.431,6.2,6.289,4100,6.03581182257417,6.25061285522938,6.02609231883411,6.1125959021206,4218.32236465273,0.0,1.0
2003-11-05,6.34,6.34,6.2,6.269,37700,6.16216537119488,6.16216537119488,6.02609231883411,6.09315689464049,38787.9885725386,0.0,1.0
2003-11-06,6.26,6.26,6.26,6.26,2500,6.08440934127444,6.08440934127444,6.08440934127444,6.08440934127444,2572.14778332484,0.0,1.0
2003-11-07,6.07,6.29,6.07,6.25,76700,5.8997387702134,6.11356785249461,5.8997387702134,6.07468983753439,78913.493992406,0.0,1.0
2003-11-10,6.0,6.1,6.0,6.1,12200,5.83170224403301,5.92889728143356,5.83170224403301,5.92889728143356,12552.0811826252,0.0,1.0
2003-11-11,6.1,6.1,5.99,5.99,18900,5.92889728143356,5.92889728143356,5.82198274029296,5.82198274029296,19445.4372419358,0.0,1.0
2003-11-12,6.1,6.1,6.1,6.1,0,5.92889728143356,5.92889728143356,5.92889728143356,5.92889728143356,0,0.0,1.0
2003-11-13,6.081,6.11,5.999,6.1,1800,5.91043022432746,5.93861678517362,5.830730293659,5.92889728143356,1851.94640399388,0.0,1.0
2003-11-14,6.01,6.15,5.95,6.009,4000,5.84142174777307,5.97749480013384,5.78310472533274,5.84044979739906,4115.43645331974,0.0,1.0
2003-11-17,6.1,6.1,6.1,6.1,2400,5.92889728143356,5.92889728143356,5.92889728143356,5.92889728143356,2469.26187199185,0.0,1.0
2003-11-18,6.09,6.1,6.07,6.1,5800,5.91917777769351,5.92889728143356,5.8997387702134,5.92889728143356,5967.38285731362,0.0,1.0
2003-11-19,6.09,6.14,6.09,6.1,18000,5.91917777769351,5.96777529639378,5.91917777769351,5.92889728143356,18519.4640399388,0.0,1.0
2003-11-20,6.1,6.1,6.06,6.09,11800,5.92889728143356,5.92889728143356,5.89001926647334,5.91917777769351,12140.5375372932,0.0,1.0
2003-11-21,6.01,6.14,6.01,6.1,15500,5.84142174777307,5.96777529639378,5.84142174777307,5.92889728143356,15947.316256614,0.0,1.0
2003-11-24,6.11,6.45,6.1,6.45,10400,5.93861678517362,6.26907991233549,5.92889728143356,6.26907991233549,10700.1347786313,0.0,1.0
2003-11-25,6.1,6.24,6.1,6.1,8000,5.92889728143356,6.06497033379433,5.92889728143356,5.92889728143356,8230.87290663949,0.0,1.0
2003-11-26,6.0,6.06,5.86,5.91,24300,5.83170224403301,5.89001926647334,5.69562919167224,5.74422671037251,25001.2764539174,0.0,1.0
2003-11-28,6.0,6.0,5.98,6.0,11700,5.83170224403301,5.83170224403301,5.8122632365529,5.83170224403301,12037.6516259602,0.0,1.0
2003-12-01,6.0,6.24,6.0,6.0,4000,5.83170224403301,6.06497033379433,5.83170224403301,5.83170224403301,4115.43645331974,0.0,1.0
2003-12-02,6.05,6.07,5.94,5.94,7000,5.88029976273329,5.8997387702134,5.77338522159268,5.77338522159268,7202.01379330954,0.0,1.0
2003-12-03,6.1,6.125,6.01,6.01,24000,5.92889728143356,5.9531960407837,5.84142174777307,5.84142174777307,24692.6187199185,0.0,1.0
2003-12-04,6.15,6.15,6.11,6.11,10500,5.97749480013384,5.97749480013384,5.93861678517362,5.93861678517362,10803.0206899643,0.0,1.0
2003-12-05,6.25,6.26,6.21,6.21,16300,6.07468983753439,6.08440934127444,6.03581182257417,6.03581182257417,16770.4035472779,0.0,1.0
2003-12-08,6.58,6.6,6.25,6.25,87100,6.3954334609562,6.41487246843631,6.07468983753439,6.07468983753439,89613.6287710374,0.0,1.0
2003-12-09,6.5,6.58,6.35,6.4,41700,6.31767743103576,6.3954334609562,6.17188487493494,6.22048239363521,42903.4250258583,0.0,1.0
2003-12-10,6.35,6.68,6.35,6.46,13600,6.17188487493494,6.49262849835675,6.17188487493494,6.27879941607554,13992.4839412871,0.0,1.0
2003-12-11,6.64,6.71,6.5,6.55,23700,6.45375048339653,6.52178700957692,6.31767743103576,6.36627494973604,24383.9609859195,0.0,1.0
2003-12-12,6.56,6.96,6.56,6.65,53000,6.37599445347609,6.76477460307829,6.37599445347609,6.46346998713659,54529.5330064866,0.0,1.0
2003-12-15,6.69,6.889,6.6,6.6,8900,6.50234800209681,6.6957661265239,6.41487246843631,6.41487246843631,9156.84610863642,0.0,1.0
2003-12-16,6.76,6.76,6.61,6.61,1200,6.57038452827719,6.57038452827719,6.42459197217637,6.42459197217637,1234.63093599592,0.0,1.0
2003-12-17,6.94,7.0,6.75,6.75,6300,6.74533559559818,6.80365261803851,6.56066502453714,6.56066502453714,6481.8124139786,0.0,1.0
2003-12-18,6.75,6.99,6.75,6.99,4300,6.56066502453714,6.79393311429846,6.56066502453714,6.79393311429846,4424.09418731872,0.0,1.0
2003-12-19,6.51,6.85,6.5,6.71,7200,6.32739693477582,6.65786006193769,6.31767743103576,6.52178700957692,7407.78561597553,0.0,1.0
2003-12-22,6.61,6.75,6.5,6.74,13200,6.42459197217637,6.56066502453714,6.31767743103576,6.55094552079708,13580.9402959551,0.0,1.0
2003-12-23,6.53,6.63,6.5,6.61,11500,6.34683594225593,6.44403097965648,6.31767743103576,6.42459197217637,11831.8798032943,0.0,1.0
2003-12-24,6.5,6.54,6.5,6.5,15600,6.31767743103576,6.35655544599598,6.31767743103576,6.31767743103576,16050.202167947,0.0,1.0
2003-12-26,6.5,6.502,6.5,6.502,300,6.31767743103576,6.31962133178377,6.31767743103576,6.31962133178377,308.657733998981,0.0,1.0
2003-12-29,6.71,6.8,6.5,6.51,11600,6.52178700957692,6.60926254323741,6.31767743103576,6.32739693477582,11934.7657146272,0.0,1.0
2003-12-30,6.62,6.71,6.591,6.62,176900,6.43431147591642,6.52178700957692,6.40612491507026,6.43431147591642,182005.177148066,0.0,1.0
2003-12-31,6.5,6.75,6.5,6.75,10900,6.31767743103576,6.56066502453714,6.31767743103576,6.56066502453714,11214.5643352963,0.0,1.0
2004-01-02,6.501,6.75,6.5,6.75,6100,6.31864938140977,6.56066502453714,6.31767743103576,6.56066502453714,6276.04059131261,0.0,1.0
2004-01-05,6.645,6.69,6.55,6.69,13500,6.45861023526656,6.50234800209681,6.36627494973604,6.50234800209681,13889.5980299541,0.0,1.0
2004-01-06,6.61,6.625,6.59,6.6,53700,6.42459197217637,6.43917122778645,6.40515296469626,6.41487246843631,55249.7343858175,0.0,1.0
2004-01-07,6.5,6.55,6.5,6.5,24300,6.31767743103576,6.36627494973604,6.31767743103576,6.31767743103576,25001.2764539174,0.0,1.0
2004-01-08,6.515,6.59,6.5,6.5,27000,6.33225668664584,6.40515296469626,6.31767743103576,6.31767743103576,27779.1960599083,0.0,1.0
2004-01-09,6.69,6.7,6.6,6.6,94300,6.50234800209681,6.51206750583686,6.41487246843631,6.41487246843631,97021.4143870129,0.0,1.0
2004-01-12,7.2,7.6,6.6,6.65,103000,6.99804269283961,7.38682284244181,6.41487246843631,6.46346998713659,105972.488672983,0.0,1.0
2004-01-13,6.94,7.1,6.8,7.1,9000,6.74533559559818,6.90084765543906,6.60926254323741,6.90084765543906,9259.73201996942,0.0,1.0
2004-01-14,7.5,7.72,7.1,7.12,227500,7.28962780504126,7.50345688732247,6.90084765543906,6.92028666291917,234065.448282561,0.0,1.0
2004-01-15,7.41,7.77,7.37,7.5,57800,7.20215227138077,7.55205440602275,7.16327425642055,7.28962780504126,59468.0567504703,0.0,1.0
2004-01-16,7.701,8.03,7.47,7.47,40400,7.48498983021637,7.80476150326418,7.2604692938211,7.2604692938211,41565.9081785294,0.0,1.0
2004-01-20,8.09,8.09,7.73,7.85,28600,7.86307852570451,7.86307852570451,7.51317639106253,7.62981043594319,29425.3706412362,0.0,1.0
2004-01-21,8.01,8.14,7.75,8.09,12900,7.78532249578407,7.91167604440478,7.53261539854264,7.86307852570451,13272.2825619562,0.0,1.0
2004-01-22,7.85,7.97,7.62,7.67,3000,7.62981043594319,7.74644448082385,7.40626184992192,7.4548593686222,3086.57733998981,0.0,1.0
2004-01-23,7.92,8.0,7.92,8.0,9400,7.69784696212357,7.77560299204401,7.69784696212357,7.77560299204401,9671.2756653014,0.0,1.0
2004-01-26,7.98,8.118,7.9,7.91,7100,7.7561639845639,7.89029313617666,7.67840795464346,7.68812745838352,7304.89970464255,0.0,1.0
2004-01-27,8.0,8.15,7.89,8.12,5000,7.77560299204401,7.92139554814484,7.66868845090341,7.89223703692467,5144.29556664968,0.0,1.0
2004-01-28,7.99,8.14,7.5,7.85,13700,7.76588348830396,7.91167604440478,7.28962780504126,7.62981043594319,14095.3698526201,0.0,1.0
2004-01-29,7.62,8.12,7.61,8.0,10600,7.40626184992192,7.89223703692467,7.39654234618187,7.77560299204401,10905.9066012973,0.0,1.0
2004-01-30,7.75,7.75,7.56,7.61,6200,7.53261539854264,7.53261539854264,7.34794482748159,7.39654234618187,6378.9265026456,0.0,1.0
2004-02-02,7.45,7.62,7.25,7.61,40500,7.24103028634099,7.40626184992192,7.04664021153989,7.39654234618187,41668.7940898624,0.0,1.0
2004-02-03,7.34,7.54,7.25,7.52,13100,7.13411574520038,7.32850582000148,7.04664021153989,7.30906681252137,13478.0543846222,0.0,1.0
2004-02-04,7.4,7.56,7.2,7.2,1600,7.19243276764071,7.34794482748159,6.99804269283961,6.99804269283961,1646.1745813279,0.0,1.0
2004-02-05,7.4,7.42,7.27,7.4,9500,7.19243276764071,7.21187177512082,7.06607921902,7.19243276764071,9774.16157663439,0.0,1.0
2004-02-06,7.85,8.101,7.19,7.19,22000,7.62981043594319,7.87376997981857,6.98832318909956,6.98832318909956,22634.9004932586,0.0,1.0
2004-02-09,8.0,8.31,7.85,7.85,7700,7.77560299204401,8.07690760798572,7.62981043594319,7.62981043594319,7922.21517264051,0.0,1.0
2004-02-10,7.768,8.11,7.55,7.64,24300,7.55011050527474,7.88251753318462,7.33822532374154,7.42570085740203,25001.2764539174,0.0,1.0
2004-02-11,7.77,7.8,7.66,7.67,9100,7.55205440602275,7.58121291724291,7.44513986488214,7.4548593686222,9362.61793130241,0.0,1.0
2004-02-12,7.8,7.88,7.66,7.82,34800,7.58121291724291,7.65896894716335,7.44513986488214,7.60065192472302,35804.2971438818,0.0,1.0
2004-02-13,8.24,8.25,7.85,7.85,19400,8.00887108180534,8.01859058554539,7.62981043594319,7.62981043594319,19959.8667986007,0.0,1.0
2004-02-17,8.35,8.37,8.1,8.28,18700,8.11578562294594,8.13522463042605,7.87279802944456,8.04774909676555,19239.6654192698,0.0,1.0
2004-02-18,8.09,8.37,7.7,8.12,78900,7.86307852570451,8.13522463042605,7.48401787984236,7.89223703692467,81176.9840417319,0.0,1.0
2004-02-19,8.2,8.2,8.09,8.09,1000,7.96999306684511,7.96999306684511,7.86307852570451,7.86307852570451,1028.85911332994,0.0,1.0
2004-02-20,7.98,7.99,7.87,7.87,4900,7.7561639845639,7.76588348830396,7.6492494434233,7.6492494434233,5041.40965531669,0.0,1.0
2004-02-23,7.97,8.03,7.97,8.01,5000,7.74644448082385,7.80476150326418,7.74644448082385,7.78532249578407,5144.29556664968,0.0,1.0
2004-02-24,8.03,8.03,7.91,7.91,1000,7.80476150326418,7.80476150326418,7.68812745838352,7.68812745838352,1028.85911332994,0.0,1.0
2004-02-25,7.66,7.9,7.41,7.9,12700,7.44513986488214,7.67840795464346,7.20215227138077,7.67840795464346,13066.5107392902,0.0,1.0
2004-02-26,7.62,7.96,7.61,7.65,4200,7.40626184992192,7.73672497708379,7.39654234618187,7.43542036114209,4321.20827598573,0.0,1.0
2004-02-27,7.69,8.03,7.501,7.75,4400,7.47429837610231,7.80476150326418,7.29059975541527,7.53261539854264,4526.98009865172,0.0,1.0
2004-03-01,8.02,8.03,7.71,7.78,8600,7.79504199952412,7.80476150326418,7.49373738358242,7.5617739097628,8848.18837463745,0.0,1.0
2004-03-02,7.95,8.31,7.9,8.0,18800,7.72700547334374,8.07690760798572,7.67840795464346,7.77560299204401,19342.5513306028,0.0,1.0
2004-03-03,8.1,8.1,8.0,8.02,8500,7.87279802944456,7.87279802944456,7.77560299204401,7.79504199952412,8745.30246330446,0.0,1.0
2004-03-04,8.12,8.25,8.12,8.2,2500,7.89223703692467,8.01859058554539,7.89223703692467,7.96999306684511,2572.14778332484,0.0,1.0
2004-03-05,8.1,8.2,8.1,8.11,10300,7.87279802944456,7.96999306684511,7.87279802944456,7.88251753318462,10597.2488672983,0.0,1.0
2004-03-08,8.97,9.0,8.23,8.23,120500,8.71839485482935,8.74755336604952,7.99915157806528,7.99915157806528,123977.523156257,0.0,1.0
2004-03-09,8.74,9.0,8.62,8.92,35500,8.49484626880808,8.74755336604952,8.37821222392742,8.66979733612908,36524.4985232127,0.0,1.0
2004-03-10,8.74,8.74,8.74,8.74,0,8.49484626880808,8.49484626880808,8.49484626880808,8.49484626880808,0,0.0,1.0
2004-03-11,8.69,8.97,8.6,8.6,9000,8.44624875010781,8.71839485482935,8.35877321644731,8.35877321644731,9259.73201996942,0.0,1.0
2004-03-12,8.86,8.95,8.45,8.45,4400,8.61148031368874,8.69895584734924,8.21298066034649,8.21298066034649,4526.98009865172,0.0,1.0
2004-03-15,8.49,8.63,8.12,8.62,5100,8.25185867530671,8.38793172766748,7.89223703692467,8.37821222392742,5247.18147798267,0.0,1.0
2004-03-16,8.55,8.55,8.48,8.49,7400,8.31017569774704,8.31017569774704,8.24213917156665,8.25185867530671,7613.55743864153,0.0,1.0
2004-03-17,8.35,8.5,8.3,8.48,8100,8.11578562294594,8.26157817904677,8.06718810424566,8.24213917156665,8333.75881797248,0.0,1.0
2004-03-18,8.27,8.37,7.93,8.34,9000,8.0380295930255,8.13522463042605,7.70756646586363,8.10606611920588,9259.73201996942,0.0,1.0
2004-03-19,8.0,8.11,7.5,8.11,43400,7.77560299204401,7.88251753318462,7.28962780504126,7.88251753318462,44652.4855185192,0.0,1.0
2004-03-22,7.65,8.12,7.43,7.84,53100,7.43542036114209,7.89223703692467,7.22159127886088,7.62009093220313,54632.4189178196,0.0,1.0
2004-03-23,7.78,7.83,7.635,7.635,1700,7.5617739097628,7.61037142846308,7.42084110553201,7.42084110553201,1749.06049266089,0.0,1.0
2004-03-24,8.09,8.09,7.79,7.79,7200,7.86307852570451,7.86307852570451,7.57149341350286,7.57149341350286,7407.78561597554,0.0,1.0
2004-03-25,7.86,8.1,7.86,8.1,700,7.63952993968324,7.87279802944456,7.63952993968324,7.87279802944456,720.201379330955,0.0,1.0
2004-03-26,8.09,8.2,7.89,7.89,12100,7.86307852570451,7.96999306684511,7.66868845090341,7.66868845090341,12449.1952712922,0.0,1.0
2004-03-29,8.25,8.47,7.72,8.09,23200,8.01859058554539,8.2324196678266,7.50345688732247,7.86307852570451,23869.5314292545,0.0,1.0
2004-03-30,8.09,8.16,7.83,7.99,12800,7.86307852570451,7.93111505188489,7.61037142846308,7.76588348830396,13169.3966506232,0.0,1.0
2004-03-31,8.03,8.1,7.72,8.1,17300,7.80476150326418,7.87279802944456,7.50345688732247,7.87279802944456,17799.2626606079,0.0,1.0
2004-04-01,8.1,8.15,8.0,8.0,11500,7.87279802944456,7.92139554814484,7.77560299204401,7.77560299204401,11831.8798032943,0.0,1.0
2004-04-02,8.2,8.21,8.061,8.13,5600,7.96999306684511,7.97971257058517,7.83489196485835,7.90195654066473,5761.61103464764,0.0,1.0
2004-04-05,8.06,8.24,8.06,8.24,900,7.83392001448434,8.00887108180534,7.83392001448434,8.00887108180534,925.973201996943,0.0,1.0
2004-04-06,8.09,8.2,8.09,8.15,3600,7.86307852570451,7.96999306684511,7.86307852570451,7.92139554814484,3703.89280798777,0.0,1.0
2004-04-07,8.2,8.2,8.01,8.01,4000,7.96999306684511,7.96999306684511,7.78532249578407,7.78532249578407,4115.43645331974,0.0,1.0
2004-04-08,8.2,8.25,8.19,8.2,1200,7.96999306684511,8.01859058554539,7.96027356310506,7.96999306684511,1234.63093599592,0.0,1.0
2004-04-12,8.1,8.2,8.0,8.2,5500,7.87279802944456,7.96999306684511,7.77560299204401,7.96999306684511,5658.72512331465,0.0,1.0
2004-04-13,7.99,8.25,7.99,8.16,13400,7.76588348830396,8.01859058554539,7.76588348830396,7.93111505188489,13786.7121186211,0.0,1.0
2004-04-14,7.99,7.99,7.91,7.93,6200,7.76588348830396,7.76588348830396,7.68812745838352,7.70756646586363,6378.9265026456,0.0,1.0
2004-04-15,8.0,8.0,8.0,8.0,900,7.77560299204401,7.77560299204401,7.77560299204401,7.77560299204401,925.973201996943,0.0,1.0
2004-04-16,8.09,8.3,7.96,8.15,9500,7.86307852570451,8.06718810424566,7.73672497708379,7.92139554814484,9774.16157663439,0.0,1.0
2004-04-19,8.2,8.29,8.0,8.2,3700,7.96999306684511,8.05746860050561,7.77560299204401,7.96999306684511,3806.77871932076,0.0,1.0
2004-04-20,8.13,8.25,8.05,8.05,3400,7.90195654066473,8.01859058554539,7.82420051074429,7.82420051074429,3498.12098532178,0.0,1.0
2004-04-21,8.1,8.17,7.83,7.83,11100,7.87279802944456,7.94083455562495,7.61037142846308,7.61037142846308,11420.3361579623,0.0,1.0
2004-04-22,8.01,8.1,7.8,8.05,23600,7.78532249578407,7.87279802944456,7.58121291724291,7.82420051074429,24281.0750745865,0.0,1.0
2004-04-23,8.056,8.19,8.0,8.19,36600,7.83003221298832,7.96027356310506,7.77560299204401,7.96027356310506,37656.2435478757,0.0,1.0
2004-04-26,8.09,8.18,8.01,8.12,1700,7.86307852570451,7.950554059365,7.78532249578407,7.89223703692467,1749.06049266089,0.0,1.0
2004-04-27,8.25,8.3,8.12,8.2,3500,8.01859058554539,8.06718810424566,7.89223703692467,7.96999306684511,3601.00689665478,0.0,1.0
2004-04-28,7.979,8.25,7.92,8.25,17800,7.7551920341899,8.01859058554539,7.69784696212357,8.01859058554539,18313.6922172729,0.0,1.0
2004-04-29,8.0,8.0,7.9,7.95,11200,7.77560299204401,7.77560299204401,7.67840795464346,7.72700547334374,11523.2220692953,0.0,1.0
2004-04-30,7.9,7.911,7.86,7.898,7200,7.67840795464346,7.68909940875752,7.63952993968324,7.67646405389545,7407.78561597554,0.0,1.0
2004-05-03,7.95,8.04,7.9,8.04,19600,7.72700547334374,7.81448100700423,7.67840795464346,7.81448100700423,20165.6386212667,0.0,1.0
2004-05-04,7.86,8.0,7.83,7.95,8600,7.63952993968324,7.77560299204401,7.61037142846308,7.72700547334374,8848.18837463745,0.0,1.0
2004-05-05,8.05,8.05,7.71,8.03,21300,7.82420051074429,7.82420051074429,7.49373738358242,7.80476150326418,21914.6991139276,0.0,1.0
2004-05-06,8.06,8.19,8.06,8.07,8900,7.83392001448434,7.96027356310506,7.83392001448434,7.8436395182244,9156.84610863643,0.0,1.0
2004-05-07,8.0,8.01,7.7,7.98,10800,7.77560299204401,7.78532249578407,7.48401787984236,7.7561639845639,11111.6784239633,0.0,1.0
2004-05-10,7.5,7.7,7.35,7.7,20800,7.28962780504126,7.48401787984236,7.14383524894044,7.48401787984236,21400.2695572627,0.0,1.0
2004-05-11,7.85,7.9,7.59,7.62,7300,7.62981043594319,7.67840795464346,7.37710333870176,7.40626184992192,7510.67152730853,0.0,1.0
2004-05-12,7.63,7.63,7.62,7.63,600,7.41598135366198,7.41598135366198,7.40626184992192,7.41598135366198,617.315467997961,0.0,1.0
2004-05-13,7.63,7.63,7.63,7.63,0,7.41598135366198,7.41598135366198,7.41598135366198,7.41598135366198,0,0.0,1.0
2004-05-14,7.74,7.89,7.65,7.89,5500,7.52289589480258,7.66868845090341,7.43542036114209,7.66868845090341,5658.72512331465,0.0,1.0
2004-05-17,7.7,7.89,7.49,7.75,4000,7.48401787984236,7.66868845090341,7.27990830130121,7.53261539854264,4115.43645331974,0.0,1.0
2004-05-18,7.69,7.8,7.63,7.77,900,7.47429837610231,7.58121291724291,7.41598135366198,7.55205440602275,925.973201996942,0.0,1.0
2004-05-19,7.88,8.0,7.72,7.9,2100,7.65896894716335,7.77560299204401,7.50345688732247,7.67840795464346,2160.60413799287,0.0,1.0
2004-05-20,7.87,8.0,7.55,7.55,2200,7.6492494434233,7.77560299204401,7.33822532374154,7.33822532374154,2263.49004932586,0.0,1.0
2004-05-21,7.99,8.0,7.78,7.89,4800,7.76588348830396,7.77560299204401,7.5617739097628,7.66868845090341,4938.52374398369,0.0,1.0
2004-05-24,7.9,8.0,7.82,7.88,1600,7.67840795464346,7.77560299204401,7.60065192472302,7.65896894716335,1646.1745813279,0.0,1.0
2004-05-25,7.81,7.94,7.76,7.82,11800,7.59093242098297,7.71728596960368,7.54233490228269,7.60065192472302,12140.5375372932,0.0,1.0
2004-05-26,7.87,7.93,7.76,7.84,4500,7.6492494434233,7.70756646586363,7.54233490228269,7.62009093220313,4629.86600998471,0.0,1.0
2004-05-27,7.86,7.86,7.83,7.83,1100,7.63952993968324,7.63952993968324,7.61037142846308,7.61037142846308,1131.74502466293,0.0,1.0
2004-05-28,7.76,7.82,7.76,7.8,1300,7.54233490228269,7.60065192472302,7.54233490228269,7.58121291724291,1337.51684732892,0.0,1.0
2004-06-01,7.88,7.88,7.71,7.71,1100,7.65896894716335,7.65896894716335,7.49373738358242,7.49373738358242,1131.74502466293,0.0,1.0
2004-06-02,7.82,7.82,7.64,7.64,5900,7.60065192472302,7.60065192472302,7.42570085740203,7.42570085740203,6070.26876864662,0.0,1.0
2004-06-03,7.88,7.88,7.88,7.88,1100,7.65896894716335,7.65896894716335,7.65896894716335,7.65896894716335,1131.74502466293,0.0,1.0
2004-06-04,7.82,7.83,7.81,7.81,1700,7.60065192472302,7.61037142846308,7.59093242098297,7.59093242098297,1749.06049266089,0.0,1.0
2004-06-07,7.88,7.88,7.82,7.82,2000,7.65896894716335,7.65896894716335,7.60065192472302,7.60065192472302,2057.71822665987,0.0,1.0
2004-06-08,7.94,7.94,7.86,7.94,1400,7.71728596960368,7.71728596960368,7.63952993968324,7.71728596960368,1440.40275866191,0.0,1.0
2004-06-09,7.94,7.94,7.94,7.94,0,7.71728596960368,7.71728596960368,7.71728596960368,7.71728596960368,0,0.0,1.0
2004-06-10,7.91,7.91,7.85,7.851,2100,7.68812745838352,7.68812745838352,7.62981043594319,7.63078238631719,2160.60413799286,0.0,1.0
2004-06-14,7.8,7.82,7.8,7.82,1500,7.58121291724291,7.60065192472302,7.58121291724291,7.60065192472302,1543.2886699949,0.0,1.0
2004-06-15,7.95,7.95,7.86,7.86,2900,7.72700547334374,7.72700547334374,7.63952993968324,7.63952993968324,2983.69142865681,0.0,1.0
2004-06-16,7.9,7.9,7.86,7.87,3000,7.67840795464346,7.67840795464346,7.63952993968324,7.6492494434233,3086.57733998981,0.0,1.0
2004-06-17,7.9,7.9,7.86,7.86,2500,7.67840795464346,7.67840795464346,7.63952993968324,7.63952993968324,2572.14778332484,0.0,1.0
2004-06-18,7.9,7.9,7.9,7.9,1000,7.67840795464346,7.67840795464346,7.67840795464346,7.67840795464346,1028.85911332994,0.0,1.0
2004-06-21,7.9,7.9,7.9,7.9,0,7.67840795464346,7.67840795464346,7.67840795464346,7.67840795464346,0,0.0,1.0
2004-06-22,7.98,7.98,7.871,7.9,6600,7.7561639845639,7.7561639845639,7.6502213937973,7.67840795464346,6790.47014797758,0.0,1.0
2004-06-23,7.88,7.99,7.88,7.98,4200,7.65896894716335,7.76588348830396,7.65896894716335,7.7561639845639,4321.20827598573,0.0,1.0
2004-06-24,7.99,7.99,7.98,7.98,2000,7.76588348830396,7.76588348830396,7.7561639845639,7.7561639845639,2057.71822665987,0.0,1.0
2004-06-25,8.0,8.0,7.97,8.0,22400,7.77560299204401,7.77560299204401,7.74644448082385,7.77560299204401,23046.4441385906,0.0,1.0
2004-06-28,8.0,8.0,7.86,7.91,14000,7.77560299204401,7.77560299204401,7.63952993968324,7.68812745838352,14404.0275866191,0.0,1.0
2004-06-29,8.0,8.0,7.88,7.88,3600,7.77560299204401,7.77560299204401,7.65896894716335,7.65896894716335,3703.89280798777,0.0,1.0
2004-06-30,8.0,8.03,7.87,7.87,23600,7.77560299204401,7.80476150326418,7.6492494434233,7.6492494434233,24281.0750745865,0.0,1.0
2004-07-01,7.95,7.95,7.95,7.95,5800,7.72700547334374,7.72700547334374,7.72700547334374,7.72700547334374,5967.38285731363,0.0,1.0
2004-07-02,7.95,7.97,7.95,7.97,6700,7.72700547334374,7.74644448082385,7.72700547334374,7.74644448082385,6893.35605931057,0.0,1.0
2004-07-06,7.8705,7.8705,7.8705,7.8705,500,7.6497354186103,7.6497354186103,7.6497354186103,7.6497354186103,514.429556664968,0.0,1.0
2004-07-07,8.16,8.17,7.91,7.92,70600,7.93111505188489,7.94083455562495,7.68812745838352,7.69784696212357,72637.4534010935,0.0,1.0
2004-07-08,8.21,8.25,8.0,8.01,7100,7.97971257058517,8.01859058554539,7.77560299204401,7.78532249578407,7304.89970464254,0.0,1.0
2004-07-09,8.2,8.22,8.131,8.131,1500,7.96999306684511,7.98943207432522,7.90292849103873,7.90292849103873,1543.2886699949,0.0,1.0
2004-07-12,8.2,8.24,8.19,8.24,1800,7.96999306684511,8.00887108180534,7.96027356310506,8.00887108180534,1851.94640399389,0.0,1.0
2004-07-13,8.89,8.99,8.2,8.2,25100,8.64063882490891,8.73783386230946,7.96999306684511,7.96999306684511,25824.3637445814,0.0,1.0
2004-07-14,9.08,9.33,8.79,8.99,24800,8.82530939596996,9.06829698947133,8.54344378750836,8.73783386230946,25515.7060105824,0.0,1.0
2004-07-15,9.0,9.001,8.75,8.79,5200,8.74755336604952,8.74852531642352,8.50456577254814,8.54344378750836,5350.06738931566,0.0,1.0
2004-07-16,8.73,9.25,8.5,8.76,9800,8.48512676506803,8.99054095955089,8.26157817904677,8.5142852762882,10082.8193106334,0.0,1.0
2004-07-19,8.37,9.04,8.08,8.72,7500,8.13522463042605,8.78643138100973,7.85335902196445,8.47540726132797,7716.44334997452,0.0,1.0
2004-07-20,8.559,8.559,8.2,8.26,6000,8.31892325111309,8.31892325111309,7.96999306684511,8.02831008928544,6173.15467997961,0.0,1.0
2004-07-21,8.31,8.31,8.2,8.2,1800,8.07690760798572,8.07690760798572,7.96999306684511,7.96999306684511,1851.94640399388,0.0,1.0
2004-07-22,8.22,8.31,8.21,8.31,3300,7.98943207432522,8.07690760798572,7.97971257058517,8.07690760798572,3395.23507398879,0.0,1.0
2004-07-23,8.2,8.54,8.2,8.21,2600,7.96999306684511,8.30045619400698,7.96999306684511,7.97971257058517,2675.03369465783,0.0,1.0
2004-07-26,8.1,8.2,8.04,8.2,6200,7.87279802944456,7.96999306684511,7.81448100700423,7.96999306684511,6378.92650264561,0.0,1.0
2004-07-27,8.17,8.2,8.011,8.011,1900,7.94083455562495,7.96999306684511,7.78629444615807,7.78629444615807,1954.83231532688,0.0,1.0
2004-07-28,8.2,8.2,8.07,8.14,400,7.96999306684511,7.96999306684511,7.8436395182244,7.91167604440478,411.543645331975,0.0,1.0
2004-07-29,8.15,8.2,8.07,8.14,11200,7.92139554814484,7.96999306684511,7.8436395182244,7.91167604440478,11523.2220692953,0.0,1.0
2004-07-30,8.15,8.18,8.07,8.07,15100,7.92139554814484,7.950554059365,7.8436395182244,7.8436395182244,15535.772611282,0.0,1.0
2004-08-02,8.31,8.39,8.0,8.13,16700,8.07690760798572,8.15466363790616,7.77560299204401,7.90195654066473,17181.9471926099,0.0,1.0
2004-08-03,8.24,8.7,8.07,8.32,13300,8.00887108180534,8.45596825384786,7.8436395182244,8.08662711172577,13683.8262072881,0.0,1.0
2004-08-04,8.32,8.84,8.1,8.57,4800,8.08662711172577,8.59204130620864,7.87279802944456,8.32961470522715,4938.5237439837,0.0,1.0
2004-08-05,8.24,8.34,8.1,8.34,6900,8.00887108180534,8.10606611920588,7.87279802944456,8.10606611920588,7099.12788197655,0.0,1.0
2004-08-06,8.2,8.2,7.9,8.02,8600,7.96999306684511,7.96999306684511,7.67840795464346,7.79504199952412,8848.18837463745,0.0,1.0
2004-08-09,8.4,8.4,7.93,7.99,12900,8.16438314164621,8.16438314164621,7.70756646586363,7.76588348830396,13272.2825619562,0.0,1.0
2004-08-10,8.0,8.399,7.93,7.93,11600,7.77560299204401,8.16341119127221,7.70756646586363,7.70756646586363,11934.7657146273,0.0,1.0
2004-08-11,7.92,8.1,7.8,7.97,4800,7.69784696212357,7.87279802944456,7.58121291724291,7.74644448082385,4938.52374398369,0.0,1.0
2004-08-12,7.75,7.95,7.56,7.95,7900,7.53261539854264,7.72700547334374,7.34794482748159,7.72700547334374,8127.98699530649,0.0,1.0
2004-08-13,7.7,7.92,7.64,7.8,11000,7.48401787984236,7.69784696212357,7.42570085740203,7.58121291724291,11317.4502466293,0.0,1.0
2004-08-16,7.92,7.99,7.64,7.75,1400,7.69784696212357,7.76588348830396,7.42570085740203,7.53261539854264,1440.40275866191,0.0,1.0
2004-08-17,7.98,7.98,7.62,7.69,5700,7.7561639845639,7.7561639845639,7.40626184992192,7.47429837610231,5864.49694598064,0.0,1.0
2004-08-18,7.66,7.85,7.49,7.78,3500,7.44513986488214,7.62981043594319,7.27990830130121,7.5617739097628,3601.00689665478,0.0,1.0
2004-08-19,7.5,7.83,7.5,7.56,4400,7.28962780504126,7.61037142846308,7.28962780504126,7.34794482748159,4526.98009865172,0.0,1.0
2004-08-20,7.67,7.77,7.44,7.45,4000,7.4548593686222,7.55205440602275,7.23131078260093,7.24103028634099,4115.43645331974,0.0,1.0
2004-08-23,7.96,7.97,7.49,7.79,2800,7.73672497708379,7.74644448082385,7.27990830130121,7.57149341350286,2880.80551732382,0.0,1.0
2004-08-24,7.89,7.94,7.811,7.93,3900,7.66868845090341,7.71728596960368,7.59190437135697,7.70756646586363,4012.55054198675,0.0,1.0
2004-08-25,7.75,7.9,7.68,7.9,3200,7.53261539854264,7.67840795464346,7.46457887236225,7.67840795464346,3292.34916265579,0.0,1.0
2004-08-26,7.5,7.9,7.48,7.73,8500,7.28962780504126,7.67840795464346,7.27018879756115,7.51317639106253,8745.30246330446,0.0,1.0
2004-08-27,7.64,7.64,7.62,7.62,2000,7.42570085740203,7.42570085740203,7.40626184992192,7.40626184992192,2057.71822665987,0.0,1.0
2004-08-30,7.62,7.64,7.53,7.64,700,7.40626184992192,7.42570085740203,7.31878631626143,7.42570085740203,720.201379330955,0.0,1.0
2004-08-31,7.6,7.64,7.35,7.35,3800,7.38682284244181,7.42570085740203,7.14383524894044,7.14383524894044,3909.66463065376,0.0,1.0
2004-09-01,7.71,7.73,7.64,7.64,3100,7.49373738358242,7.51317639106253,7.42570085740203,7.42570085740203,3189.4632513228,0.0,1.0
2004-09-02,7.69,7.94,7.56,7.71,4500,7.47429837610231,7.71728596960368,7.34794482748159,7.49373738358242,4629.86600998471,0.0,1.0
2004-09-03,7.42,7.52,7.37,7.52,3500,7.21187177512082,7.30906681252137,7.16327425642055,7.30906681252137,3601.00689665478,0.0,1.0
2004-09-07,6.919,7.35,6.87,7.21,25500,6.72492463774407,7.14383524894044,6.6772990694178,7.00776219657967,26235.9073899133,0.0,1.0
2004-09-08,6.95,6.97,6.86,6.86,7300,6.75505509933824,6.77449410681835,6.66757956567774,6.66757956567774,7510.67152730853,0.0,1.0
2004-09-09,7.0,7.14,6.94,6.94,3200,6.80365261803851,6.93972567039928,6.74533559559818,6.74533559559818,3292.3491626558,0.0,1.0
2004-09-10,6.95,7.004,6.94,6.94,5700,6.75505509933824,6.80754041953453,6.74533559559818,6.74533559559818,5864.49694598063,0.0,1.0
2004-09-13,6.9,7.02,6.88,6.92,18900,6.70645758063796,6.82309162551862,6.68701857315785,6.72589658811807,19445.4372419358,0.0,1.0
2004-09-14,6.92,6.92,6.86,6.9,16500,6.72589658811807,6.72589658811807,6.66757956567774,6.70645758063796,16976.1753699439,0.0,1.0
2004-09-15,7.0,7.0,7.0,7.0,2000,6.80365261803851,6.80365261803851,6.80365261803851,6.80365261803851,2057.71822665987,0.0,1.0
2004-09-16,7.01,7.14,6.86,6.86,1600,6.81337212177857,6.93972567039928,6.66757956567774,6.66757956567774,1646.1745813279,0.0,1.0
2004-09-17,7.06,7.06,7.001,7.001,2300,6.86196964047884,6.86196964047884,6.80462456841252,6.80462456841252,2366.37596065885,0.0,1.0
2004-09-20,7.45,7.45,7.04,7.04,9000,7.24103028634099,7.24103028634099,6.84253063299873,6.84253063299873,9259.73201996942,0.0,1.0
2004-09-21,7.65,7.65,7.25,7.48,12600,7.43542036114209,7.43542036114209,7.04664021153989,7.27018879756115,12963.6248279572,0.0,1.0
2004-09-22,7.6,7.79,7.55,7.65,7000,7.38682284244181,7.57149341350286,7.33822532374154,7.43542036114209,7202.01379330955,0.0,1.0
2004-09-23,7.59,7.59,7.3,7.52,12300,7.37710333870176,7.37710333870176,7.09523773024016,7.30906681252137,12654.9670939582,0.0,1.0
2004-09-24,7.91,8.0,7.58,7.59,9300,7.68812745838352,7.77560299204401,7.3673838349617,7.37710333870176,9568.3897539684,0.0,1.0
2004-09-27,7.88,8.0,7.6,8.0,13200,7.65896894716335,7.77560299204401,7.38682284244181,7.77560299204401,13580.9402959552,0.0,1.0
2004-09-28,8.0,8.14,7.68,7.99,12900,7.77560299204401,7.91167604440478,7.46457887236225,7.76588348830396,13272.2825619562,0.0,1.0
2004-09-29,7.96,8.63,7.76,7.91,11100,7.73672497708379,8.38793172766748,7.54233490228269,7.68812745838352,11420.3361579623,0.0,1.0
2004-09-30,8.43,8.65,8.25,8.35,5900,8.19354165286638,8.40737073514759,8.01859058554539,8.11578562294594,6070.26876864662,0.0,1.0
2004-10-01,8.24,8.62,7.97,7.97,8800,8.00887108180534,8.37821222392742,7.74644448082385,7.74644448082385,9053.96019730343,0.0,1.0
2004-10-04,8.12,8.85,8.1,8.85,8400,7.89223703692467,8.60176080994869,7.87279802944456,8.60176080994869,8642.41655197146,0.0,1.0
2004-10-05,8.581,8.8,8.0,8.42,14500,8.34030615934121,8.55316329124842,7.77560299204401,8.18382214912632,14918.4571432841,0.0,1.0
2004-10-06,8.49,8.85,8.08,8.84,8900,8.25185867530671,8.60176080994869,7.85335902196445,8.59204130620864,9156.84610863643,0.0,1.0
2004-10-07,8.31,8.54,8.31,8.5,26400,8.07690760798572,8.30045619400698,8.07690760798572,8.26157817904677,27161.8805919103,0.0,1.0
2004-10-08,8.25,8.35,8.25,8.31,900,8.01859058554539,8.11578562294594,8.01859058554539,8.07690760798572,925.973201996942,0.0,1.0
2004-10-11,8.15,8.41,8.0,8.13,8800,7.92139554814484,8.17410264538627,7.77560299204401,7.90195654066473,9053.96019730343,0.0,1.0
2004-10-12,8.1,8.16,7.95,7.97,3600,7.87279802944456,7.93111505188489,7.72700547334374,7.74644448082385,3703.89280798777,0.0,1.0
2004-10-13,8.43,8.43,8.1,8.18,1700,8.19354165286638,8.19354165286638,7.87279802944456,7.950554059365,1749.06049266089,0.0,1.0
2004-10-14,8.51,8.51,8.141,8.141,3200,8.27129768278682,8.27129768278682,7.91264799477879,7.91264799477879,3292.34916265579,0.0,1.0
2004-10-15,8.25,8.63,7.95,8.62,3500,8.01859058554539,8.38793172766748,7.72700547334374,8.37821222392742,3601.00689665478,0.0,1.0
2004-10-18,8.39,8.439,8.26,8.26,1900,8.15466363790616,8.20228920623243,8.02831008928544,8.02831008928544,1954.83231532688,0.0,1.0
2004-10-19,8.38,8.41,8.02,8.26,1700,8.1449441341661,8.17410264538627,7.79504199952412,8.02831008928544,1749.06049266089,0.0,1.0
2004-10-20,7.76,8.29,7.05,7.5,14300,7.54233490228269,8.05746860050561,6.85225013673879,7.28962780504126,14712.6853206181,0.0,1.0
2004-10-21,8.01,8.01,7.76,7.77,2400,7.78532249578407,7.78532249578407,7.54233490228269,7.55205440602275,2469.26187199185,0.0,1.0
2004-10-22,7.75,7.75,7.691,7.691,14100,7.53261539854264,7.53261539854264,7.47527032647631,7.47527032647631,14506.9134979521,0.0,1.0
2004-10-25,8.0,8.2,7.66,7.67,2500,7.77560299204401,7.96999306684511,7.44513986488214,7.4548593686222,2572.14778332484,0.0,1.0
2004-10-26,8.06,8.2,8.03,8.2,600,7.83392001448434,7.96999306684511,7.80476150326418,7.96999306684511,617.315467997962,0.0,1.0
2004-10-27,8.33,8.33,7.81,8.13,11700,8.09634661546583,8.09634661546583,7.59093242098297,7.90195654066473,12037.6516259602,0.0,1.0
2004-10-28,8.16,8.58,8.1,8.58,4800,7.93111505188489,8.33933420896721,7.87279802944456,8.33933420896721,4938.52374398369,0.0,1.0
2004-10-29,8.27,8.389,8.1,8.1,4900,8.0380295930255,8.15369168753215,7.87279802944456,7.87279802944456,5041.40965531668,0.0,1.0
2004-11-01,8.486,8.486,8.271,8.3,2200,8.24797087381069,8.24797087381069,8.03900154339951,8.06718810424566,2263.49004932586,0.0,1.0
2004-11-02,8.23,8.47,8.23,8.37,2700,7.99915157806528,8.2324196678266,7.99915157806528,8.13522463042605,2777.91960599083,0.0,1.0
2004-11-03,8.351,8.401,8.09,8.09,9800,8.11675757331995,8.16535509202022,7.86307852570451,7.86307852570451,10082.8193106334,0.0,1.0
2004-11-04,8.5,8.6,8.48,8.48,10600,8.26157817904677,8.35877321644731,8.24213917156665,8.24213917156665,10905.9066012973,0.0,1.0
2004-11-05,8.5,8.599,8.5,8.599,1200,8.26157817904677,8.35780126607331,8.26157817904677,8.35780126607331,1234.63093599592,0.0,1.0
2004-11-08,8.45,8.45,8.45,8.45,400,8.21298066034649,8.21298066034649,8.21298066034649,8.21298066034649,411.543645331974,0.0,1.0
2004-11-09,8.5,8.54,8.5,8.501,6500,8.26157817904677,8.30045619400698,8.26157817904677,8.26255012942077,6687.58423664458,0.0,1.0
2004-11-10,8.55,8.58,8.31,8.58,21500,8.31017569774704,8.33933420896721,8.07690760798572,8.33933420896721,22120.4709365936,0.0,1.0
2004-11-11,8.55,8.55,8.55,8.55,0,8.31017569774704,8.31017569774704,8.31017569774704,8.31017569774704,0,0.0,1.0
2004-11-12,8.559,8.559,8.3,8.301,1400,8.31892325111309,8.31892325111309,8.06718810424566,8.06816005461967,1440.40275866191,0.0,1.0
2004-11-15,8.57,8.57,8.57,8.57,200,8.32961470522715,8.32961470522715,8.32961470522715,8.32961470522715,205.771822665987,0.0,1.0
2004-11-16,8.05,8.39,7.5,8.3,10000,7.82420051074429,8.15466363790616,7.28962780504126,8.06718810424566,10288.5911332994,0.0,1.0
2004-11-17,8.57,8.57,8.0,8.249,3700,8.32961470522715,8.32961470522715,7.77560299204401,8.01761863517138,3806.77871932076,0.0,1.0
2004-11-18,8.66,8.69,8.17,8.69,5000,8.41709023888765,8.44624875010781,7.94083455562495,8.44624875010781,5144.29556664968,0.0,1.0
2004-11-19,8.54,8.75,8.0,8.0,3700,8.30045619400698,8.50456577254814,7.77560299204401,7.77560299204401,3806.77871932076,0.0,1.0
2004-11-22,8.1,8.35,8.08,8.3,4200,7.87279802944456,8.11578562294594,7.85335902196445,8.06718810424566,4321.20827598573,0.0,1.0
2004-11-23,8.29,8.29,8.09,8.09,1700,8.05746860050561,8.05746860050561,7.86307852570451,7.86307852570451,1749.06049266089,0.0,1.0
2004-11-24,8.9,8.94,8.28,8.28,16500,8.65035832864896,8.68923634360918,8.04774909676555,8.04774909676555,16976.175369944,0.0,1.0
2004-11-26,8.75,8.94,8.75,8.93,2200,8.50456577254814,8.68923634360918,8.50456577254814,8.67951683986913,2263.49004932586,0.0,1.0
2004-11-29,8.74,8.85,8.5,8.5,900,8.49484626880808,8.60176080994869,8.26157817904677,8.26157817904677,925.973201996943,0.0,1.0
2004-11-30,8.93,9.0,8.8,8.95,16700,8.67951683986913,8.74755336604952,8.55316329124842,8.69895584734924,17181.9471926099,0.0,1.0
2004-12-01,9.22,9.24,8.55,8.8,20300,8.96138244833073,8.98082145581084,8.31017569774704,8.55316329124842,20885.8400005977,0.0,1.0
2004-12-02,9.1,9.3,9.01,9.3,4300,8.84474840345007,9.03913847825117,8.75727286978957,9.03913847825117,4424.09418731872,0.0,1.0
2004-12-03,9.33,9.33,8.622,9.0,10100,9.06829698947133,9.06829698947133,8.38015612467544,8.74755336604952,10391.4770446324,0.0,1.0
2004-12-06,8.94,8.94,8.94,8.94,100,8.68923634360918,8.68923634360918,8.68923634360918,8.68923634360918,102.885911332994,0.0,1.0
2004-12-07,9.3,9.3,9.1,9.1,1400,9.03913847825117,9.03913847825117,8.84474840345007,8.84474840345007,1440.40275866191,0.0,1.0
2004-12-08,9.28,9.31,8.56,8.56,700,9.01969947077106,9.04885798199122,8.31989520148709,8.31989520148709,720.201379330955,0.0,1.0
2004-12-09,9.32,9.32,8.78,9.309,1100,9.05857748573128,9.05857748573128,8.5337242837683,9.04788603161721,1131.74502466293,0.0,1.0
2004-12-10,9.3,9.3,8.67,8.97,3000,9.03913847825117,9.03913847825117,8.4268097426277,8.71839485482935,3086.57733998981,0.0,1.0
2004-12-13,9.3,9.3,9.3,9.3,1700,9.03913847825117,9.03913847825117,9.03913847825117,9.03913847825117,1749.06049266089,0.0,1.0
2004-12-14,9.3,9.3,9.3,9.3,200,9.03913847825117,9.03913847825117,9.03913847825117,9.03913847825117,205.771822665987,0.0,1.0
2004-12-15,9.01,9.07,9.0,9.025,900,8.75727286978957,8.8155898922299,8.74755336604952,8.77185212539965,925.973201996942,0.0,1.0
2004-12-16,9.25,9.25,9.024,9.24,2200,8.99054095955089,8.99054095955089,8.77088017502565,8.98082145581084,2263.49004932586,0.0,1.0
2004-12-17,9.25,9.25,9.25,9.25,0,8.99054095955089,8.99054095955089,8.99054095955089,8.99054095955089,0,0.0,1.0
2004-12-20,9.06,9.3,9.06,9.07,8700,8.80587038848985,9.03913847825117,8.80587038848985,8.8155898922299,8951.07428597044,0.0,1.0
2004-12-21,9.46,9.7,9.193,9.21,26500,9.19465053809205,9.42791862785337,8.93513978823258,8.95166294459067,27264.7665032433,0.0,1.0
2004-12-22,9.54,9.54,9.01,9.01,5900,9.27240656801249,9.27240656801249,8.75727286978957,8.75727286978957,6070.26876864662,0.0,1.0
2004-12-23,9.55,9.65,9.07,9.52,12100,9.28212607175254,9.37932110915309,8.8155898922299,9.25296756053238,12449.1952712922,0.0,1.0
2004-12-27,9.5,9.5,9.4,9.499,1600,9.23352855305227,9.23352855305227,9.13633351565172,9.23255660267826,1646.1745813279,0.0,1.0
2004-12-28,9.5,9.5,9.5,9.5,0,9.23352855305227,9.23352855305227,9.23352855305227,9.23352855305227,0,0.0,1.0
2004-12-29,9.6,9.6,9.5,9.549,14900,9.33072359045282,9.33072359045282,9.23352855305227,9.28115412137853,15330.000788616,0.0,1.0
2004-12-30,9.52,9.628,9.52,9.523,1800,9.25296756053238,9.35793820092497,9.25296756053238,9.25588341165439,1851.94640399388,0.0,1.0
2004-12-31,9.52,9.52,9.52,9.52,0,9.25296756053238,9.25296756053238,9.25296756053238,9.25296756053238,0,0.0,1.0
2005-01-03,9.51,9.69,9.26,9.547,10800,9.24324805679232,9.41819912411331,9.00026046329095,9.27921022063052,11111.6784239633,0.0,1.0
2005-01-04,9.25,9.57,9.25,9.57,2000,8.99054095955089,9.30156507923265,8.99054095955089,9.30156507923265,2057.71822665987,0.0,1.0
2005-01-05,9.094,9.33,9.01,9.25,4000,8.83891670120603,9.06829698947133,8.75727286978957,8.99054095955089,4115.43645331974,0.0,1.0
2005-01-06,9.29,9.3,9.111,9.111,700,9.02941897451111,9.03913847825117,8.85543985756413,8.85543985756413,720.201379330955,0.0,1.0
2005-01-07,9.31,9.38,9.29,9.29,400,9.04885798199122,9.11689450817161,9.02941897451111,9.02941897451111,411.543645331974,0.0,1.0
2005-01-10,9.07,9.4,8.86,9.16,9000,8.8155898922299,9.13633351565172,8.61148031368874,8.9030654258904,9259.73201996942,0.0,1.0
2005-01-11,9.0,9.07,8.56,8.86,4400,8.74755336604952,8.8155898922299,8.31989520148709,8.61148031368874,4526.98009865172,0.0,1.0
2005-01-12,9.0,9.46,8.56,8.56,2900,8.74755336604952,9.19465053809205,8.31989520148709,8.31989520148709,2983.69142865681,0.0,1.0
2005-01-13,9.0,9.43,8.95,9.36,3400,8.74755336604952,9.16549202687188,8.69895584734924,9.0974555006915,3498.12098532178,0.0,1.0
2005-01-14,9.0,9.194,8.99,9.02,10200,8.74755336604952,8.93611173860658,8.73783386230946,8.76699237352963,10494.3629559653,0.0,1.0
2005-01-18,9.26,9.26,8.9,8.9,7300,9.00026046329095,9.00026046329095,8.65035832864896,8.65035832864896,7510.67152730853,0.0,1.0
2005-01-19,9.3,9.3,9.124,9.124,1700,9.03913847825117,9.03913847825117,8.8680752124262,8.8680752124262,1749.06049266089,0.0,1.0
2005-01-20,9.24,9.26,9.2,9.25,5700,8.98082145581084,9.00026046329095,8.94194344085061,8.99054095955089,5864.49694598063,0.0,1.0
2005-01-21,9.3,9.35,9.25,9.25,600,9.03913847825117,9.08773599695144,8.99054095955089,8.99054095955089,617.315467997961,0.0,1.0
2005-01-24,9.19,9.3,9.19,9.19,1400,8.93222393711056,9.03913847825117,8.93222393711056,8.93222393711056,1440.40275866191,0.0,1.0
2005-01-25,9.14,9.2,9.14,9.2,3200,8.88362641841029,8.94194344085061,8.88362641841029,8.94194344085061,3292.34916265579,0.0,1.0
2005-01-26,8.99,9.15,8.7,9.01,14700,8.73783386230946,8.89334592215034,8.45596825384786,8.75727286978957,15124.2289659501,0.0,1.0
2005-01-27,9.23,9.23,9.0,9.0,4900,8.97110195207078,8.97110195207078,8.74755336604952,8.74755336604952,5041.40965531669,0.0,1.0
2005-01-28,9.34,9.52,9.06,9.3,18800,9.07801649321139,9.25296756053238,8.80587038848985,9.03913847825117,19342.5513306028,0.0,1.0
2005-01-31,9.2,9.48,9.15,9.48,17400,8.94194344085061,9.21408954557216,8.89334592215034,9.21408954557216,17902.1485719409,0.0,1.0
2005-02-01,9.37,9.4,9.0,9.15,14700,9.10717500443155,9.13633351565172,8.74755336604952,8.89334592215034,15124.2289659501,0.0,1.0
2005-02-02,9.44,9.49,9.23,9.49,1800,9.17521153061194,9.22380904931221,8.97110195207078,9.22380904931221,1851.94640399388,0.0,1.0
2005-02-03,9.09,9.5,8.979,9.48,7900,8.83502889971001,9.23352855305227,8.7271424081954,9.21408954557216,8127.98699530649,0.0,1.0
2005-02-04,9.4,9.49,9.3,9.49,2800,9.13633351565172,9.22380904931221,9.03913847825117,9.22380904931221,2880.80551732382,0.0,1.0
2005-02-07,9.43,9.43,8.731,9.151,9700,9.16549202687188,9.16549202687188,8.48609871544203,8.89431787252435,9979.93339930038,0.0,1.0
2005-02-08,9.3,9.32,8.598,9.32,4700,9.03913847825117,9.05857748573128,8.3568293156993,9.05857748573128,4835.6378326507,0.0,1.0
2005-02-09,9.37,9.64,9.359,9.359,3700,9.10717500443155,9.36960160541304,9.09648355031749,9.09648355031749,3806.77871932076,0.0,1.0
2005-02-10,9.029,9.36,8.7,9.36,11000,8.77573992689567,9.0974555006915,8.45596825384786,9.0974555006915,11317.4502466293,0.0,1.0
2005-02-11,9.05,9.13,8.86,9.1,3900,8.79615088474979,8.87390691467023,8.61148031368874,8.84474840345007,4012.55054198675,0.0,1.0
2005-02-14,9.29,9.3,9.11,9.17,500,9.02941897451111,9.03913847825117,8.85446790719012,8.91278492963045,514.429556664968,0.0,1.0
2005-02-15,9.29,9.29,9.29,9.29,200,9.02941897451111,9.02941897451111,9.02941897451111,9.02941897451111,205.771822665987,0.0,1.0
2005-02-16,9.29,9.29,8.971,9.002,1300,9.02941897451111,9.02941897451111,8.71936680520336,8.74949726679753,1337.51684732892,0.0,1.0
2005-02-17,9.1,9.36,8.97,9.36,2300,8.84474840345007,9.0974555006915,8.71839485482935,9.0974555006915,2366.37596065885,0.0,1.0
2005-02-18,9.011,9.011,9.01,9.01,1000,8.75824482016358,8.75824482016358,8.75727286978957,8.75727286978957,1028.85911332994,0.0,1.0
2005-02-22,9.0,9.08,9.0,9.01,5000,8.74755336604952,8.82530939596996,8.74755336604952,8.75727286978957,5144.29556664968,0.0,1.0
2005-02-23,9.01,9.246,9.0,9.09,4300,8.75727286978957,8.98665315805487,8.74755336604952,8.83502889971001,4424.09418731872,0.0,1.0
2005-02-24,9.25,9.34,9.07,9.07,10200,8.99054095955089,9.07801649321139,8.8155898922299,8.8155898922299,10494.3629559653,0.0,1.0
2005-02-25,9.39,9.62,9.22,9.34,49400,9.12661401191166,9.35016259793293,8.96138244833073,9.07801649321139,50825.6401984988,0.0,1.0
2005-02-28,9.37,9.45,9.33,9.4,3600,9.10717500443155,9.18493103435199,9.06829698947133,9.13633351565172,3703.89280798777,0.0,1.0
2005-03-01,9.34,9.44,9.09,9.21,4900,9.07801649321139,9.17521153061194,8.83502889971001,8.95166294459067,5041.40965531668,0.0,1.0
2005-03-02,9.22,9.52,9.0,9.34,18800,8.96138244833073,9.25296756053238,8.74755336604952,9.07801649321139,19342.5513306028,0.0,1.0
2005-03-03,9.2,9.3,9.19,9.3,2300,8.94194344085061,9.03913847825117,8.93222393711056,9.03913847825117,2366.37596065885,0.0,1.0
2005-03-04,9.35,9.36,9.2,9.2,1500,9.08773599695144,9.0974555006915,8.94194344085061,8.94194344085061,1543.2886699949,0.0,1.0
2005-03-07,9.196,9.33,9.011,9.011,4400,8.93805563935459,9.06829698947133,8.75824482016358,8.75824482016358,4526.98009865172,0.0,1.0
2005-03-08,9.18,9.18,8.9,9.01,6900,8.92250443337051,8.92250443337051,8.65035832864896,8.75727286978957,7099.12788197655,0.0,1.0
2005-03-09,9.02,9.19,8.86,9.19,1500,8.76699237352963,8.93222393711056,8.61148031368874,8.93222393711056,1543.2886699949,0.0,1.0
2005-03-10,9.08,9.09,8.96,9.09,800,8.82530939596996,8.83502889971001,8.7086753510893,8.83502889971001,823.087290663948,0.0,1.0
2005-03-11,9.067,9.067,8.95,8.95,1500,8.81267404110788,8.81267404110788,8.69895584734924,8.69895584734924,1543.2886699949,0.0,1.0
2005-03-14,9.058,9.058,8.96,9.0,1100,8.80392648774183,8.80392648774183,8.7086753510893,8.74755336604952,1131.74502466293,0.0,1.0
2005-03-15,9.05,9.11,8.96,9.11,8000,8.79615088474979,8.85446790719012,8.7086753510893,8.85446790719012,8230.87290663949,0.0,1.0
2005-03-16,9.2,9.2,8.75,9.02,6200,8.94194344085061,8.94194344085061,8.50456577254814,8.76699237352963,6378.92650264561,0.0,1.0
2005-03-17,9.2,9.2,9.06,9.06,5600,8.94194344085061,8.94194344085061,8.80587038848985,8.80587038848985,5761.61103464764,0.0,1.0
2005-03-18,9.2,9.25,9.2,9.21,1600,8.94194344085061,8.99054095955089,8.94194344085061,8.95166294459067,1646.1745813279,0.0,1.0
2005-03-21,9.21,9.25,9.2,9.25,2800,8.95166294459067,8.99054095955089,8.94194344085061,8.99054095955089,2880.80551732382,0.0,1.0
2005-03-22,9.1,9.22,9.1,9.19,5200,8.84474840345007,8.96138244833073,8.84474840345007,8.93222393711056,5350.06738931566,0.0,1.0
2005-03-23,8.85,9.12,8.85,8.95,5400,8.60176080994869,8.86418741093017,8.60176080994869,8.69895584734924,5555.83921198165,0.0,1.0
2005-03-24,9.11,9.29,8.86,9.13,15200,8.85446790719012,9.02941897451111,8.61148031368874,8.87390691467023,15638.658522615,0.0,1.0
2005-03-28,9.3,9.4,9.3,9.36,11200,9.03913847825117,9.13633351565172,9.03913847825117,9.0974555006915,11523.2220692953,0.0,1.0
2005-03-29,9.3,9.3,9.3,9.3,300,9.03913847825117,9.03913847825117,9.03913847825117,9.03913847825117,308.657733998981,0.0,1.0
2005-03-30,9.2,9.25,8.85,9.25,3300,8.94194344085061,8.99054095955089,8.60176080994869,8.99054095955089,3395.23507398879,0.0,1.0
2005-03-31,9.24,9.25,8.91,8.91,3400,8.98082145581084,8.99054095955089,8.66007783238902,8.66007783238902,3498.12098532178,0.0,1.0
2005-04-01,9.89,9.91,8.91,9.2,59700,9.61258919891441,9.63202820639452,8.66007783238902,8.94194344085061,61422.8890657972,0.0,1.0
2005-04-04,9.58,9.7,9.28,9.7,7800,9.31128458297271,9.42791862785337,9.01969947077106,9.42791862785337,8025.1010839735,0.0,1.0
2005-04-05,9.29,9.36,9.0,9.29,18600,9.02941897451111,9.0974555006915,8.74755336604952,9.02941897451111,19136.7795079368,0.0,1.0
2005-04-06,9.07,9.11,8.95,9.05,4900,8.8155898922299,8.85446790719012,8.69895584734924,8.79615088474979,5041.40965531669,0.0,1.0
2005-04-07,9.31,9.31,8.98,9.15,3900,9.04885798199122,9.04885798199122,8.7281143585694,8.89334592215034,4012.55054198675,0.0,1.0
2005-04-08,9.44,9.49,9.2,9.2,2300,9.17521153061194,9.22380904931221,8.94194344085061,8.94194344085061,2366.37596065885,0.0,1.0
2005-04-11,9.16,9.45,9.16,9.23,2200,8.9030654258904,9.18493103435199,8.9030654258904,8.97110195207078,2263.49004932586,0.0,1.0
2005-04-12,8.9,9.14,8.85,9.14,8800,8.65035832864896,8.88362641841029,8.60176080994869,8.88362641841029,9053.96019730344,0.0,1.0
2005-04-13,8.83,8.9,8.65,8.86,8200,8.58232180246858,8.65035832864896,8.40737073514759,8.61148031368874,8436.64472930547,0.0,1.0
2005-04-14,8.71,8.82,8.65,8.82,7700,8.46568775758792,8.57260229872852,8.40737073514759,8.57260229872852,7922.21517264051,0.0,1.0
2005-04-15,8.98,8.98,8.801,8.89,700,8.7281143585694,8.7281143585694,8.55413524162242,8.64063882490891,720.201379330956,0.0,1.0
2005-04-18,9.09,9.09,8.9,8.95,3400,8.83502889971001,8.83502889971001,8.65035832864896,8.69895584734924,3498.12098532178,0.0,1.0
2005-04-19,9.0,9.11,9.0,9.1,2700,8.74755336604952,8.85446790719012,8.74755336604952,8.84474840345007,2777.91960599083,0.0,1.0
2005-04-20,9.0,9.139,8.7,8.81,2400,8.74755336604952,8.88265446803628,8.45596825384786,8.56288279498847,2469.26187199185,0.0,1.0
2005-04-21,8.95,8.95,8.95,8.95,200,8.69895584734924,8.69895584734924,8.69895584734924,8.69895584734924,205.771822665987,0.0,1.0
2005-04-22,8.95,8.95,8.7,8.9,6900,8.69895584734924,8.69895584734924,8.45596825384786,8.65035832864896,7099.12788197656,0.0,1.0
2005-04-25,8.99,9.0,8.7,8.7,4600,8.73783386230946,8.74755336604952,8.45596825384786,8.45596825384786,4732.7519213177,0.0,1.0
2005-04-26,8.99,9.0,8.99,9.0,3100,8.73783386230946,8.74755336604952,8.73783386230946,8.74755336604952,3189.4632513228,0.0,1.0
2005-04-27,8.85,8.93,8.71,8.93,7700,8.60176080994869,8.67951683986913,8.46568775758792,8.67951683986913,7922.21517264051,0.0,1.0
2005-04-28,8.75,8.8,8.71,8.72,3600,8.50456577254814,8.55316329124842,8.46568775758792,8.47540726132797,3703.89280798777,0.0,1.0
2005-04-29,9.25,9.29,8.75,8.87,14900,8.99054095955089,9.02941897451111,8.50456577254814,8.6211998174288,15330.000788616,0.0,1.0
2005-05-02,9.25,9.28,8.98,9.28,3300,8.99054095955089,9.01969947077106,8.7281143585694,9.01969947077106,3395.23507398879,0.0,1.0
2005-05-03,9.12,9.13,9.1,9.1,300,8.86418741093017,8.87390691467023,8.84474840345007,8.84474840345007,308.657733998981,0.0,1.0
2005-05-04,9.25,9.25,9.1,9.1,2500,8.99054095955089,8.99054095955089,8.84474840345007,8.84474840345007,2572.14778332484,0.0,1.0
2005-05-05,9.16,9.31,9.1,9.1,2700,8.9030654258904,9.04885798199122,8.84474840345007,8.84474840345007,2777.91960599083,0.0,1.0
2005-05-06,9.18,9.34,9.18,9.34,200,8.92250443337051,9.07801649321139,8.92250443337051,9.07801649321139,205.771822665987,0.0,1.0
2005-05-09,9.16,9.4,9.16,9.4,2000,8.9030654258904,9.13633351565172,8.9030654258904,9.13633351565172,2057.71822665987,0.0,1.0
2005-05-10,9.25,9.25,9.25,9.25,10000,8.99054095955089,8.99054095955089,8.99054095955089,8.99054095955089,10288.5911332994,0.0,1.0
2005-05-11,9.15,9.15,9.15,9.15,1700,8.89334592215034,8.89334592215034,8.89334592215034,8.89334592215034,1749.06049266089,0.0,1.0
2005-05-12,9.249,9.249,9.1,9.15,1700,8.98956900917689,8.98956900917689,8.84474840345007,8.89334592215034,1749.06049266089,0.0,1.0
2005-05-13,9.2,9.25,8.79,8.79,10000,8.94194344085061,8.99054095955089,8.54344378750836,8.54344378750836,10288.5911332994,0.0,1.0
2005-05-16,9.25,9.25,9.25,9.25,200,8.99054095955089,8.99054095955089,8.99054095955089,8.99054095955089,205.771822665987,0.0,1.0
2005-05-17,9.21,9.25,8.994,9.08,1800,8.95166294459067,8.99054095955089,8.74172166380548,8.82530939596996,1851.94640399388,0.0,1.0
2005-05-18,9.02,9.15,8.921,8.921,1400,8.76699237352963,8.89334592215034,8.67076928650308,8.67076928650308,1440.40275866191,0.0,1.0
2005-05-19,8.92,9.15,8.92,9.03,800,8.66979733612908,8.89334592215034,8.66979733612908,8.77671187726968,823.087290663948,0.0,1.0
2005-05-20,8.98,9.0,8.97,8.97,3400,8.7281143585694,8.74755336604952,8.71839485482935,8.71839485482935,3498.12098532178,0.0,1.0
2005-05-23,8.9,9.15,8.86,9.15,12100,8.65035832864896,8.89334592215034,8.61148031368874,8.89334592215034,12449.1952712922,0.0,1.0
2005-05-24,9.05,9.05,8.81,8.81,2100,8.79615088474979,8.79615088474979,8.56288279498847,8.56288279498847,2160.60413799287,0.0,1.0
2005-05-25,8.97,8.97,8.97,8.97,400,8.71839485482935,8.71839485482935,8.71839485482935,8.71839485482935,411.543645331974,0.0,1.0
2005-05-26,9.13,9.25,9.1,9.2492,9000,8.87390691467023,8.99054095955089,8.84474840345007,8.98976339925169,9259.73201996942,0.0,1.0
2005-05-27,9.25,9.25,9.25,9.25,100,8.99054095955089,8.99054095955089,8.99054095955089,8.99054095955089,102.885911332994,0.0,1.0
2005-05-31,9.0,9.11,9.0,9.04,2600,8.74755336604952,8.85446790719012,8.74755336604952,8.78643138100973,2675.03369465783,0.0,1.0
2005-06-01,9.41,9.5,9.25,9.25,7400,9.14605301939177,9.23352855305227,8.99054095955089,8.99054095955089,7613.55743864153,0.0,1.0
2005-06-02,9.5,9.5,9.2602,9.3,4000,9.23352855305227,9.23352855305227,9.00045485336575,9.03913847825117,4115.43645331974,0.0,1.0
2005-06-03,9.55,9.62,9.3,9.3,7400,9.28212607175254,9.35016259793293,9.03913847825117,9.03913847825117,7613.55743864153,0.0,1.0
2005-06-06,9.3,9.51,9.3,9.45,6500,9.03913847825117,9.24324805679232,9.03913847825117,9.18493103435199,6687.58423664458,0.0,1.0
2005-06-07,9.51,9.65,9.47,9.47,13500,9.24324805679232,9.37932110915309,9.2043700418321,9.2043700418321,13889.5980299541,0.0,1.0
2005-06-08,9.4,9.4,9.3,9.3,1100,9.13633351565172,9.13633351565172,9.03913847825117,9.03913847825117,1131.74502466293,0.0,1.0
2005-06-09,9.26,9.26,9.25,9.25,600,9.00026046329095,9.00026046329095,8.99054095955089,8.99054095955089,617.315467997961,0.0,1.0
2005-06-10,9.25,9.25,9.25,9.25,400,8.99054095955089,8.99054095955089,8.99054095955089,8.99054095955089,411.543645331974,0.0,1.0
2005-06-13,9.6,9.6,9.25,9.25,2500,9.33072359045282,9.33072359045282,8.99054095955089,8.99054095955089,2572.14778332484,0.0,1.0
2005-06-14,9.4,9.4,9.4,9.4,1300,9.13633351565172,9.13633351565172,9.13633351565172,9.13633351565172,1337.51684732892,0.0,1.0
2005-06-15,9.35,9.5,9.35,9.5,6000,9.08773599695144,9.23352855305227,9.08773599695144,9.23352855305227,6173.15467997962,0.0,1.0
2005-06-16,9.35,9.35,9.3,9.3,1400,9.08773599695144,9.08773599695144,9.03913847825117,9.03913847825117,1440.40275866191,0.0,1.0
2005-06-17,9.35,9.35,9.3,9.3,200,9.08773599695144,9.08773599695144,9.03913847825117,9.03913847825117,205.771822665987,0.0,1.0
2005-06-20,9.26,9.45,9.26,9.26,3900,9.00026046329095,9.18493103435199,9.00026046329095,9.00026046329095,4012.55054198675,0.0,1.0
2005-06-21,9.26,9.26,9.26,9.26,0,9.00026046329095,9.00026046329095,9.00026046329095,9.00026046329095,0,0.0,1.0
2005-06-22,9.18,9.26,9.0,9.25,13200,8.92250443337051,9.00026046329095,8.74755336604952,8.99054095955089,13580.9402959551,0.0,1.0
2005-06-23,9.3,9.5,9.0,9.44,6500,9.03913847825117,9.23352855305227,8.74755336604952,9.17521153061194,6687.58423664458,0.0,1.0
2005-06-24,9.3,9.31,9.3,9.31,1800,9.03913847825117,9.04885798199122,9.03913847825117,9.04885798199122,1851.94640399388,0.0,1.0
2005-06-27,9.09,9.25,9.09,9.25,1000,8.83502889971001,8.99054095955089,8.83502889971001,8.99054095955089,1028.85911332994,0.0,1.0
2005-06-28,9.25,9.25,9.2,9.25,1600,8.99054095955089,8.99054095955089,8.94194344085061,8.99054095955089,1646.1745813279,0.0,1.0
2005-06-29,9.3,9.3,9.25,9.25,300,9.03913847825117,9.03913847825117,8.99054095955089,8.99054095955089,308.657733998981,0.0,1.0
2005-06-30,9.3,9.3,9.3,9.3,500,9.03913847825117,9.03913847825117,9.03913847825117,9.03913847825117,514.429556664968,0.0,1.0
2005-07-01,9.4,9.45,9.3,9.3,10200,9.13633351565172,9.18493103435199,9.03913847825117,9.03913847825117,10494.3629559653,0.0,1.0
2005-07-05,9.6,9.6,9.25,9.25,10500,9.33072359045282,9.33072359045282,8.99054095955089,8.99054095955089,10803.0206899643,0.0,1.0
2005-07-06,9.63,9.63,9.384,9.384,300,9.35988210167298,9.35988210167298,9.12078230966763,9.12078230966763,308.657733998981,0.0,1.0
2005-07-07,9.27,9.27,9.27,9.27,500,9.009979967031,9.009979967031,9.009979967031,9.009979967031,514.429556664968,0.0,1.0
2005-07-08,9.49,9.49,9.49,9.49,2200,9.22380904931221,9.22380904931221,9.22380904931221,9.22380904931221,2263.49004932586,0.0,1.0
2005-07-11,9.55,9.55,9.26,9.26,2100,9.28212607175254,9.28212607175254,9.00026046329095,9.00026046329095,2160.60413799287,0.0,1.0
2005-07-12,9.7,9.7,9.5,9.55,6700,9.42791862785337,9.42791862785337,9.23352855305227,9.28212607175254,6893.35605931057,0.0,1.0
2005-07-13,9.75,9.874,9.47,9.7,9900,9.47651614655364,9.59703799293032,9.2043700418321,9.42791862785337,10185.7052219664,0.0,1.0
2005-07-14,9.77,9.99,9.74,9.91,3900,9.49595515403375,9.70978423631496,9.46679664281359,9.63202820639452,4012.55054198675,0.0,1.0
2005-07-15,11.14,11.2,9.75,9.87,33100,10.8275271664213,10.8858441888616,9.47651614655364,9.5931501914343,34055.2366512208,0.0,1.0
2005-07-18,10.68,11.1,10.32,10.62,13700,10.3804299943788,10.7886491514611,10.0305278597368,10.3221129719384,14095.3698526201,0.0,1.0
2005-07-19,11.3,11.39,11.0,11.0,20800,10.9830392262622,11.0705147599227,10.6914541140605,10.6914541140605,21400.2695572626,0.0,1.0
2005-07-20,11.3,11.39,11.1721,11.37,2700,10.9830392262622,11.0705147599227,10.8587267734269,11.0510757524426,2777.91960599082,0.0,1.0
2005-07-21,11.49,11.49,11.16,11.17,7800,11.1677097973232,11.1677097973232,10.8469661739014,10.8566856776415,8025.10108397351,0.0,1.0
2005-07-22,11.5121,11.72,10.38,11.51,11800,11.1891899005887,11.3912583833445,10.0888448821771,11.1871488048033,12140.5375372933,0.0,1.0
2005-07-25,11.7,11.72,10.95,11.72,14100,11.3718193758644,11.3912583833445,10.6428565953602,11.3912583833445,14506.9134979521,0.0,1.0
2005-07-26,11.17,11.9,10.8,11.7,12000,10.8566856776415,11.5662094506655,10.4970640392594,11.3718193758644,12346.3093599592,0.0,1.0
2005-07-27,12.1,12.42,11.25,11.25,33900,11.7605995254666,12.0716236451483,10.9344417075619,10.9344417075619,34878.3239418847,0.0,1.0
2005-07-28,11.82,11.96,10.66,11.75,13700,11.488453420745,11.6245264731058,10.3609909868986,11.4204168945646,14095.3698526202,0.0,1.0
2005-07-29,12.49,12.55,11.8,11.91,36900,12.1396601713287,12.197977193769,11.4690144132649,11.5759289544055,37964.9012818747,0.0,1.0
2005-08-01,12.08,12.25,11.1,11.11,22600,11.7411605179865,11.9063920815674,10.7886491514611,10.7983686552011,23252.2159612565,0.0,1.0
2005-08-02,12.54,12.54,11.8201,12.0,52400,12.188257690029,12.188257690029,11.4885506157824,11.663404488066,53912.2175384886,0.0,1.0
2005-08-03,12.1001,12.29,11.85,12.29,30800,11.760696720504,11.9452700965276,11.5176119319652,11.9452700965276,31688.8606905619,0.0,1.0
2005-08-04,12.19,12.4,12.0701,12.15,1000,11.8480750591271,12.0521846376682,11.7315382092838,11.8091970441668,1028.85911332993,0.0,1.0
2005-08-05,12.01,12.2999,11.88,12.15,6600,11.6731239918061,11.9548924052303,11.5467704431854,11.8091970441668,6790.47014797756,0.0,1.0
2005-08-08,12.0,12.02,11.86,12.0,14800,11.663404488066,11.6828434955461,11.5273314357052,11.663404488066,15227.1148772831,0.0,1.0
2005-08-09,12.09,12.09,11.85,12.0,7000,11.7508800217265,11.7508800217265,11.5176119319652,11.663404488066,7202.01379330956,0.0,1.0
2005-08-10,11.99,12.16,11.97,11.97,8600,11.653684984326,11.8189165479069,11.6342459768459,11.6342459768459,8848.18837463742,0.0,1.0
2005-08-11,12.0,12.5,11.99,12.45,5600,11.663404488066,12.1493796750688,11.653684984326,12.1007821563685,5761.61103464765,0.0,1.0
2005-08-12,12.0,12.0,11.97,11.97,4300,11.663404488066,11.663404488066,11.6342459768459,11.6342459768459,4424.09418731873,0.0,1.0
2005-08-15,12.0499,12.13,11.97,12.13,4400,11.7119048117289,11.7897580366867,11.6342459768459,11.7897580366867,4526.98009865172,0.0,1.0
2005-08-16,12.0,12.0,11.97,12.0,15500,11.663404488066,11.663404488066,11.6342459768459,11.663404488066,15947.316256614,0.0,1.0
2005-08-17,12.09,12.16,12.05,12.05,300,11.7508800217265,11.8189165479069,11.7120020067663,11.7120020067663,308.657733998981,0.0,1.0
2005-08-18,12.0,12.042,11.97,11.971,3600,11.663404488066,11.7042264037743,11.6342459768459,11.6352179272199,3703.89280798778,0.0,1.0
2005-08-19,12.04,12.04,12.0,12.0,1100,11.7022825030262,11.7022825030262,11.663404488066,11.663404488066,1131.74502466293,0.0,1.0
2005-08-22,12.422,12.422,11.87,12.05,3500,12.0735675458963,12.0735675458963,11.5370509394453,11.7120020067663,3601.00689665479,0.0,1.0
2005-08-23,12.5,12.5,12.01,12.5,12500,12.1493796750688,12.1493796750688,11.6731239918061,12.1493796750688,12860.7389166242,0.0,1.0
2005-08-24,13.05,13.13,12.0,12.5,30800,12.6839523807718,12.7617084106922,11.663404488066,12.1493796750688,31688.860690562,0.0,1.0
2005-08-25,12.493,13.14,12.3,13.14,13300,12.1425760224507,12.7714279144323,11.9549896002677,12.7714279144323,13683.8262072882,0.0,1.0
2005-08-26,12.9,13.2,12.49,12.77,18900,12.538159824671,12.8297449368726,12.1396601713287,12.4118062760503,19445.4372419357,0.0,1.0
2005-08-29,12.88,13.23,12.88,13.23,17000,12.5187208171909,12.8589034480928,12.5187208171909,12.8589034480928,17490.6049266089,0.0,1.0
2005-08-30,13.0,13.02,12.88,13.0,4700,12.6353548620715,12.6547938695516,12.5187208171909,12.6353548620715,4835.63783265071,0.0,1.0
2005-08-31,13.599,13.6,13.0,13.13,60700,13.2175531361008,13.2185250864748,12.6353548620715,12.7617084106922,62451.7481791272,0.0,1.0
2005-09-01,13.61,13.69,13.4,13.67,40500,13.2282445902149,13.3060006201353,13.0241350116737,13.2865616126552,41668.7940898623,0.0,1.0
2005-09-02,14.49,14.79,13.67,13.67,70100,14.0835609193397,14.3751460315414,13.2865616126552,13.2865616126552,72123.0238444286,0.0,1.0
2005-09-06,13.4,14.85,13.2,14.68,64300,13.0241350116737,14.4334630539817,12.8297449368726,14.2682314904008,66155.640987115,0.0,1.0
2005-09-07,13.45,14.3,13.12,14.3,33800,13.072732530374,13.8988903482787,12.7519889069522,13.8988903482787,34775.4380305518,0.0,1.0
2005-09-08,13.5799,13.81,13.16,13.81,19200,13.1989888839573,13.422634665016,12.7908669219124,13.422634665016,19754.0949759348,0.0,1.0
2005-09-09,13.4199,13.9,13.37,13.9,7500,13.0434768241164,13.5101101986765,12.9949765004536,13.5101101986765,7716.44334997454,0.0,1.0
2005-09-12,13.83,14.0,13.37,13.37,99900,13.4420736724961,13.607305236077,12.9949765004536,12.9949765004536,102783.02542166,0.0,1.0
2005-09-13,13.61,13.88,13.55,13.56,7000,13.2282445902149,13.4906711911964,13.1699275677745,13.1796470715146,7202.01379330954,0.0,1.0
2005-09-14,13.88,13.92,13.594,13.92,8200,13.4906711911964,13.5295492061566,13.2126933842308,13.5295492061566,8436.64472930545,0.0,1.0
2005-09-15,13.72,14.08,13.6101,14.08,5900,13.3351591313555,13.6850612659975,13.2283417852523,13.6850612659975,6070.26876864661,0.0,1.0
2005-09-16,13.92,13.99,13.75,13.75,8100,13.5295492061566,13.597585732337,13.3643176425756,13.3643176425756,8333.75881797247,0.0,1.0
2005-09-19,13.1,13.64,13.1,13.42,6600,12.7325498994721,13.257403101435,12.7325498994721,13.0435740191538,6790.47014797756,0.0,1.0
2005-09-20,12.85,13.29,12.5,13.29,13900,12.4895623059707,12.9172204705331,12.1493796750688,12.9172204705331,14301.1416752861,0.0,1.0
2005-09-21,12.57,13.2199,12.25,12.29,11300,12.2174162012492,12.8490867493153,11.9063920815674,11.9452700965276,11626.1079806282,0.0,1.0
2005-09-22,12.93,13.25,12.5,12.5,4600,12.5673183358911,12.8783424555729,12.1493796750688,12.1493796750688,4732.75192131772,0.0,1.0
2005-09-23,13.07,13.35,13.01,13.35,4800,12.7033913882519,12.9755374929734,12.6450743658116,12.9755374929734,4938.5237439837,0.0,1.0
2005-09-26,13.02,13.35,12.75,13.35,12400,12.6547938695516,12.9755374929734,12.3923672685701,12.9755374929734,12757.8530052912,0.0,1.0
2005-09-27,13.05,13.25,12.75,13.0,8900,12.6839523807718,12.8783424555729,12.3923672685701,12.6353548620715,9156.84610863643,0.0,1.0
2005-09-28,13.45,13.6455,12.4,13.25,16100,13.072732530374,13.2627488284921,12.0521846376682,12.8783424555729,16564.631724612,0.0,1.0
2005-09-29,13.33,13.44,12.79,13.0,3100,12.9560984854933,13.0630130266339,12.4312452835304,12.6353548620715,3189.46325132281,0.0,1.0
2005-09-30,13.25,13.7399,13.12,13.12,2800,12.8783424555729,13.3545009437982,12.7519889069522,12.7519889069522,2880.80551732382,0.0,1.0
2005-10-03,13.02,13.5199,13.02,13.25,2400,12.6547938695516,13.140671861517,12.6547938695516,12.8783424555729,2469.26187199185,0.0,1.0
2005-10-04,13.92,14.07,13.02,13.02,46000,13.5295492061566,13.6753417622574,12.6547938695516,12.6547938695516,47327.519213177,0.0,1.0
2005-10-05,14.0,14.2,13.8,13.9,8600,13.607305236077,13.8016953108781,13.4129151612759,13.5101101986765,8848.18837463746,0.0,1.0
2005-10-06,13.55,13.7144,13.25,13.71,8500,13.1699275677745,13.3297162092611,12.8783424555729,13.3254396276154,8745.30246330449,0.0,1.0
2005-10-07,13.21,13.47,13.13,13.13,15300,12.8394644406127,13.0921715378541,12.7617084106922,12.7617084106922,15741.544433948,0.0,1.0
2005-10-10,12.87,13.21,12.81,12.81,12500,12.5090013134508,12.8394644406127,12.4506842910105,12.4506842910105,12860.7389166242,0.0,1.0
2005-10-11,12.88,13.25,12.87,12.87,2500,12.5187208171909,12.8783424555729,12.5090013134508,12.5090013134508,2572.14778332483,0.0,1.0
2005-10-12,12.62,12.95,12.45,12.81,17600,12.2660137199494,12.5867573433712,12.1007821563685,12.4506842910105,18107.9203946069,0.0,1.0
2005-10-13,12.41,12.55,12.41,12.51,9000,12.0619041414083,12.197977193769,12.0619041414083,12.1590991788088,9259.7320199694,0.0,1.0
2005-10-14,12.43,12.8,12.43,12.5,4700,12.0813431488884,12.4409647872704,12.0813431488884,12.1493796750688,4835.63783265069,0.0,1.0
2005-10-17,12.5,12.81,12.5,12.7,1000,12.1493796750688,12.4506842910105,12.1493796750688,12.3437697498699,1028.85911332993,0.0,1.0
2005-10-18,12.7401,13.08,12.73,13.08,2900,12.3827449598675,12.713110891992,12.37292826109,12.713110891992,2983.69142865681,0.0,1.0
2005-10-19,12.5,12.5201,12.5,12.5201,500,12.1493796750688,12.1689158775863,12.1493796750688,12.1689158775863,514.429556664967,0.0,1.0
2005-10-20,12.48,12.7,12.48,12.5,5700,12.1299406675887,12.3437697498699,12.1299406675887,12.1493796750688,5864.49694598062,0.0,1.0
2005-10-21,12.71,12.8,12.5,12.74,10500,12.3534892536099,12.4409647872704,12.1493796750688,12.3826477648301,10803.0206899643,0.0,1.0
2005-10-24,12.6,12.85,12.45,12.45,4600,12.2465747124693,12.4895623059707,12.1007821563685,12.1007821563685,4732.75192131771,0.0,1.0
2005-10-25,13.08,13.3799,12.65,13.3799,2300,12.713110891992,13.0045988091562,12.2951722311696,13.0045988091562,2366.37596065885,0.0,1.0
2005-10-26,13.39,13.49,13.11,13.49,5700,13.0144155079337,13.1116105453342,12.7422694032121,13.1116105453342,5864.49694598062,0.0,1.0
2005-10-27,12.5501,12.9899,12.4701,12.561,12300,12.1980743888064,12.6255381632941,12.120318358886,12.2086686478831,12654.9670939583,0.0,1.0
2005-10-28,12.5,12.77,12.45,12.5,18200,12.1493796750688,12.4118062760503,12.1007821563685,12.1493796750688,18725.2358626048,0.0,1.0
2005-10-31,12.9,12.9699,12.55,12.6,14600,12.538159824671,12.606099155814,12.197977193769,12.2465747124693,15021.343054617,0.0,1.0
2005-11-01,13.09,13.27,12.87,12.87,4700,12.722830395732,12.897781463053,12.5090013134508,12.5090013134508,4835.6378326507,0.0,1.0
2005-11-02,13.15,13.37,12.6,13.35,9700,12.7811474181723,12.9949765004536,12.2465747124693,12.9755374929734,9979.93339930042,0.0,1.0
2005-11-03,12.6,13.04,12.6,12.9,3800,12.2465747124693,12.6742328770317,12.2465747124693,12.538159824671,3909.66463065376,0.0,1.0
2005-11-04,13.08,13.49,12.98,13.49,8900,12.713110891992,13.1116105453342,12.6159158545914,13.1116105453342,9156.8461086364,0.0,1.0
2005-11-07,13.13,13.5,13.0,13.35,12900,12.7617084106922,13.1213300490743,12.6353548620715,12.9755374929734,13272.2825619562,0.0,1.0
2005-11-08,13.25,13.25,13.15,13.25,6600,12.8783424555729,12.8783424555729,12.7811474181723,12.8783424555729,6790.47014797757,0.0,1.0
2005-11-09,13.03,13.5,13.02,13.5,2900,12.6645133732917,13.1213300490743,12.6547938695516,13.1213300490743,2983.69142865681,0.0,1.0
2005-11-10,13.39,13.49,13.01,13.24,8600,13.0144155079337,13.1116105453342,12.6450743658116,12.8686229518328,8848.18837463743,0.0,1.0
2005-11-11,13.25,13.3,13.17,13.17,9000,12.8783424555729,12.9269399742732,12.8005864256525,12.8005864256525,9259.73201996942,0.0,1.0
2005-11-14,12.9,13.23,12.9,12.94,3600,12.538159824671,12.8589034480928,12.538159824671,12.5770378396312,3703.89280798776,0.0,1.0
2005-11-15,13.03,13.37,12.85,13.101,5200,12.6645133732917,12.9949765004536,12.4895623059707,12.7335218498461,5350.06738931566,0.0,1.0
2005-11-16,13.3,13.37,13.0,13.37,2200,12.9269399742732,12.9949765004536,12.6353548620715,12.9949765004536,2263.49004932585,0.0,1.0
2005-11-17,13.248,13.4,13.0,13.2,3600,12.8763985548249,13.0241350116737,12.6353548620715,12.8297449368726,3703.89280798777,0.0,1.0
2005-11-18,13.25,13.3,13.2001,13.3,10500,12.8783424555729,12.9269399742732,12.82984213191,12.9269399742732,10803.0206899643,0.0,1.0
2005-11-21,13.1,13.4,13.0,13.4,3800,12.7325498994721,13.0241350116737,12.6353548620715,13.0241350116737,3909.66463065375,0.0,1.0
2005-11-22,13.24,13.37,13.0,13.0,8600,12.8686229518328,12.9949765004536,12.6353548620715,12.6353548620715,8848.18837463748,0.0,1.0
2005-11-23,13.25,13.4,13.1165,13.3999,6900,12.8783424555729,13.0241350116737,12.7485870806432,13.0240378166363,7099.12788197656,0.0,1.0
2005-11-25,13.4,13.4299,13.15,13.15,2400,13.0241350116737,13.0531963278565,12.7811474181723,12.7811474181723,2469.26187199185,0.0,1.0
2005-11-28,13.49,13.49,13.2225,13.2225,5700,13.1116105453342,13.1116105453342,12.8516138202877,12.8516138202877,5864.49694598064,0.0,1.0
2005-11-29,13.98,14.2,13.42,13.42,19400,13.5878662285969,13.8016953108781,13.0435740191538,13.0435740191538,19959.8667986008,0.0,1.0
2005-11-30,13.86,14.1,13.57,13.7,15900,13.4712321837163,13.7045002734776,13.1893665752547,13.3157201238754,16358.8599019459,0.0,1.0
2005-12-01,13.985,14.06,13.85,13.9499,9900,13.5927259804669,13.6656222585174,13.4615126799762,13.5586105223393,10185.7052219664,0.0,1.0
2005-12-02,14.09,14.13,13.62,13.62,35700,13.6947807697375,13.7336587846977,13.2379640939549,13.2379640939549,36730.2703458788,0.0,1.0
2005-12-05,14.77,14.88,14.16,14.18,51000,14.3557070240613,14.4626215652019,13.7628172959179,13.782256303398,52471.8147798266,0.0,1.0
2005-12-06,14.94,15.1,14.65,14.8,41600,14.5209385876422,14.6764506474831,14.2390729791806,14.3848655352814,42800.5391145253,0.0,1.0
2005-12-07,14.91,15.05,14.63,14.63,18300,14.491780076422,14.6278531287828,14.2196339717005,14.2196339717005,18828.1217739379,0.0,1.0
2005-12-08,15.75,16.0,14.93,15.04,108000,15.3082183905867,15.551205984088,14.5112190839021,14.6181336250427,111116.784239633,0.0,1.0
2005-12-09,15.56,15.75,15.17,15.276,20400,15.1235478195256,15.3082183905867,14.7444871736635,14.847513913308,20988.7259119307,0.0,1.0
2005-12-12,15.25,15.6,15.15,15.5,23500,14.8222432035839,15.1624258344858,14.7250481661834,15.0652307970853,24178.1891632535,0.0,1.0
2005-12-13,15.49,15.8,15.06,15.15,9400,15.0555112933452,15.3568159092869,14.6375726325229,14.7250481661834,9671.27566530141,0.0,1.0
2005-12-14,15.43,15.6,15.07,15.25,10300,14.9971942709049,15.1624258344858,14.6472921362629,14.8222432035839,10597.2488672983,0.0,1.0
2005-12-15,15.11,15.74,15.05,15.74,8000,14.6861701512231,15.2984988868466,14.6278531287828,15.2984988868466,8230.8729066395,0.0,1.0
2005-12-16,14.9694,15.32,14.93,15.144,3400,14.549513928638,14.8902797297643,14.5112190839021,14.7192164639393,3498.12098532177,0.0,1.0
2005-12-19,15.14,15.34,14.96,15.34,7400,14.7153286624433,14.9097187372444,14.5403775951223,14.9097187372444,7613.55743864152,0.0,1.0
2005-12-20,14.98,15.35,14.95,15.35,8000,14.5598166026024,14.9194382409845,14.5306580913823,14.9194382409845,8230.8729066395,0.0,1.0
2005-12-21,15.03,15.279,14.95,14.97,12000,14.6084141213027,14.8504297644301,14.5306580913823,14.5500970988624,12346.3093599592,0.0,1.0
2005-12-22,14.81,14.99,14.63,14.99,15100,14.3945850390215,14.5695361063425,14.2196339717005,14.5695361063425,15535.772611282,0.0,1.0
2005-12-23,14.836,15.13,14.82,15.13,3700,14.4198557487456,14.7056091587032,14.4043045427615,14.7056091587032,3806.77871932077,0.0,1.0
2005-12-27,14.8,14.98,14.8,14.98,5300,14.3848655352814,14.5598166026024,14.3848655352814,14.5598166026024,5452.95330064867,0.0,1.0
2005-12-28,14.94,14.94,14.8,14.8,12100,14.5209385876422,14.5209385876422,14.3848655352814,14.3848655352814,12449.1952712922,0.0,1.0
2005-12-29,14.99,14.99,14.8,14.8,3800,14.5695361063425,14.5695361063425,14.3848655352814,14.3848655352814,3909.66463065375,0.0,1.0
2005-12-30,14.874,14.93,14.86,14.86,3300,14.4567898629578,14.5112190839021,14.4431825577218,14.4431825577218,3395.2350739888,0.0,1.0
2006-01-03,14.7,14.8,14.26,14.751,39900,14.2876704978809,14.3848655352814,13.8600123333185,14.3372399669552,41051.4786218644,0.0,1.0
2006-01-04,14.8,15.05,14.3501,14.3501,37000,14.3848655352814,14.6278531287828,13.9475850620163,13.9475850620163,38067.7871932077,0.0,1.0
2006-01-05,15.05,15.05,14.85,15.03,17400,14.6278531287828,14.6278531287828,14.4334630539817,14.6084141213027,17902.1485719409,0.0,1.0
2006-01-06,15.01,15.2,14.75,15.145,22600,14.5889751138226,14.7736456848836,14.3362680165811,14.7201884143133,23252.2159612565,0.0,1.0
2006-01-09,14.84,15.0,14.22,14.9,24100,14.4237435502416,14.5792556100825,13.8211343183582,14.482060572682,24795.5046312515,0.0,1.0
2006-01-10,15.0,15.3,14.69,15.3,25600,14.5792556100825,14.8708407222842,14.2779509941408,14.8708407222842,26338.7933012464,0.0,1.0
2006-01-11,14.75,15.0,14.38,15.0,18100,14.3362680165811,14.5792556100825,13.9766463781991,14.5792556100825,18622.3499512719,0.0,1.0
2006-01-12,14.96,15.2695,14.96,15.2695,1200,14.5403775951223,14.841196235877,14.5403775951223,14.841196235877,1234.63093599592,0.0,1.0
2006-01-13,14.67,14.964,14.45,14.85,4800,14.2585119866607,14.5442653966183,14.0446829043795,14.4334630539817,4938.5237439837,0.0,1.0
2006-01-17,14.586,14.61,14.36,14.4,4000,14.1768681552442,14.2001949642204,13.957207370719,13.9960853856792,4115.43645331976,0.0,1.0
2006-01-18,14.896,15.175,14.8,15.175,4600,14.478172771186,14.7493469255335,14.3848655352814,14.7493469255335,4732.75192131769,0.0,1.0
2006-01-19,15.04,15.2275,15.04,15.178,4700,14.6181336250427,14.8003743201688,14.6181336250427,14.7522627766555,4835.63783265071,0.0,1.0
2006-01-20,15.13,15.3,14.83,14.88,5400,14.7056091587032,14.8708407222842,14.4140240465016,14.4626215652019,5555.83921198167,0.0,1.0
2006-01-23,15.6,15.79,15.0,15.0,17700,15.1624258344858,15.3470964055469,14.5792556100825,14.5792556100825,18210.8063059399,0.0,1.0
2006-01-24,15.8,15.954,15.62,15.8,18700,15.3568159092869,15.5064962668838,15.1818648419659,15.3568159092869,19239.6654192698,0.0,1.0
2006-01-25,15.99,16.0,15.65,15.99,22200,15.541486480348,15.551205984088,15.2110233531861,15.541486480348,22840.6723159245,0.0,1.0
2006-01-26,15.95,16.03,14.85,16.03,30400,15.5026084653878,15.5803644953082,14.4334630539817,15.5803644953082,31277.31704523,0.0,1.0
2006-01-27,15.95,16.0,15.0,15.0,25100,15.5026084653878,15.551205984088,14.5792556100825,14.5792556100825,25824.3637445813,0.0,1.0
2006-01-30,16.0,16.24,15.75,15.944,27300,15.551205984088,15.7844740738493,15.3082183905867,15.4967767631437,28087.8537939073,0.0,1.0
2006-01-31,16.05,16.1945,15.9,15.9,15400,15.5998035027883,15.7402503318321,15.4540109466875,15.4540109466875,15844.430345281,0.0,1.0
2006-02-01,16.34,16.35,16.0701,16.23,74200,15.8816691112499,15.89138861499,15.6193397053058,15.7747545701093,76341.3462090812,0.0,1.0
2006-02-02,17.25,17.25,16.43,16.49,129300,16.7661439515949,16.7661439515949,15.9691446449104,16.0274616673507,133031.483353561,0.0,1.0
2006-02-03,16.955,17.4,16.66,17.2,43400,16.4794185912633,16.9119365076957,16.1926932309317,16.7175464328946,44652.4855185192,0.0,1.0
2006-02-06,17.55,17.6,17.01,17.3,65100,17.0577290637966,17.1063265824968,16.5328758618336,16.8147414702952,66978.7282777786,0.0,1.0
2006-02-07,17.29,17.85,17.2785,17.85,34700,16.8050219665551,17.3493141759982,16.7938445372541,17.3493141759982,35701.4112325488,0.0,1.0
2006-02-08,17.37,17.66,17.21,17.66,15000,16.8827779964756,17.1646436049372,16.7272659366347,17.1646436049372,15432.886699949,0.0,1.0
2006-02-09,16.63,17.69,16.32,17.25,39200,16.1635347197115,17.1938021161573,15.8622301037698,16.7661439515949,40331.2772425335,0.0,1.0
2006-02-10,16.32,16.6,16.1,16.6,31900,15.8622301037698,16.1343762084913,15.6484010214886,16.1343762084913,32820.6057152249,0.0,1.0
2006-02-13,16.52,17.0,16.45,16.56,23200,16.0566201785709,16.5231563580935,15.9885836523905,16.0954981935311,23869.5314292545,0.0,1.0
2006-02-14,16.81,16.92,16.26,16.64,12100,16.3384857870325,16.4454003281731,15.8039130813295,16.1732542234515,12449.1952712922,0.0,1.0
2006-02-15,16.46,16.75,14.85,16.25,40900,15.9983031561306,16.2801687645922,14.4334630539817,15.7941935775894,42080.3377351943,0.0,1.0
2006-02-16,16.23,17.0,16.116,16.32,26500,15.7747545701093,16.5231563580935,15.6639522274727,15.8622301037698,27264.7665032433,0.0,1.0
2006-02-17,16.04,16.41,15.95,15.95,22400,15.5900839990482,15.9497056374303,15.5026084653878,15.5026084653878,23046.4441385906,0.0,1.0
2006-02-21,16.46,16.94,16.191,16.24,17200,15.9983031561306,16.4648393356532,15.7368485055231,15.7844740738493,17696.3767492749,0.0,1.0
2006-02-22,15.92,16.65,15.5,16.65,30900,15.4734499541676,16.1829737271916,15.0652307970853,16.1829737271916,31791.746601895,0.0,1.0
2006-02-23,15.55,15.78,15.5,15.5,15000,15.1138283157856,15.3373769018068,15.0652307970853,15.0652307970853,15432.886699949,0.0,1.0
2006-02-24,15.09,15.42,14.96,15.41,23100,14.666731143743,14.9874747671648,14.5403775951223,14.9777552634248,23766.6455179215,0.0,1.0
2006-02-27,15.03,15.29,14.85,15.29,19200,14.6084141213027,14.8611212185441,14.4334630539817,14.8611212185441,19754.0949759348,0.0,1.0
2006-02-28,15.08,15.24,14.1484,15.04,22600,14.657011640003,14.8125236998438,13.7515426715794,14.6181336250427,23252.2159612565,0.0,1.0
2006-03-01,15.53,15.6356,15.2154,15.2154,8000,15.0943893083054,15.1970272678004,14.7886137206433,14.7886137206433,8230.87290663951,0.0,1.0
2006-03-02,15.93,16.0,15.59,15.8,11700,15.4831694579076,15.551205984088,15.1527063307458,15.3568159092869,12037.6516259603,0.0,1.0
2006-03-03,15.862,16.4726,15.77,16.0,9000,15.4170768324753,16.010549730843,15.3276573980668,15.551205984088,9259.7320199694,0.0,1.0
2006-03-06,16.29,16.384,15.7,15.7,5600,15.8330715925496,15.9244349277061,15.2596208718864,15.2596208718864,5761.61103464765,0.0,1.0
2006-03-07,15.9574,16.0,14.34,15.8,6800,15.5098008981554,15.551205984088,13.9377683632389,15.3568159092869,6996.24197064356,0.0,1.0
2006-03-08,16.0536,16.4,14.17,15.95,22400,15.6033025241347,15.9399861336902,13.772536799658,15.5026084653878,23046.4441385906,0.0,1.0
2006-03-09,15.71,16.06,15.55,16.0,6900,15.2693403756264,15.6095230065284,15.1138283157856,15.551205984088,7099.12788197657,0.0,1.0
2006-03-10,15.6928,15.6928,15.25,15.672,7800,15.2526228291935,15.2526228291935,14.8222432035839,15.2324062614142,8025.10108397352,0.0,1.0
2006-03-13,15.85,16.0186,15.8001,15.95,6300,15.4054134279872,15.5692842610445,15.3569131043243,15.5026084653878,6481.8124139786,0.0,1.0
2006-03-14,16.06,16.16,15.1,15.1,11800,15.6095230065284,15.7067180439289,14.6764506474831,14.6764506474831,12140.5375372932,0.0,1.0
2006-03-15,18.672,18.672,16.23,16.24,95200,18.1482573834307,18.1482573834307,15.7747545701093,15.7844740738493,97947.38758901,0.0,1.0
2006-03-16,19.7,19.98,17.89,18.82,222700,19.1474223679084,19.4195684726299,17.3881921909584,18.2921060387835,229126.924538577,0.0,1.0
2006-03-17,19.32,19.87,18.75,19.5,137500,18.7780812257863,19.3126539314893,18.2240695126032,18.9530322931073,141468.128082866,0.0,1.0
2006-03-20,19.59,19.74,19.27,19.74,104700,19.0405078267678,19.1863003828686,18.729483707086,19.1863003828686,107721.549165644,0.0,1.0
2006-03-21,19.2,19.59,19.0,19.59,50700,18.6614471809056,19.0405078267678,18.4670571061045,19.0405078267678,52163.1570458278,0.0,1.0
2006-03-22,18.91,19.3599,18.77,18.99,24100,18.379581572444,18.8168620457091,18.2435085200833,18.4573376023645,24795.5046312515,0.0,1.0
2006-03-23,19.219,19.35,18.5,18.73,10800,18.6799142380117,18.8072397370065,17.9810819191018,18.204630505123,11111.6784239633,0.0,1.0
2006-03-24,19.74,19.9,19.0,19.06,44500,19.1863003828686,19.3418124427095,18.4670571061045,18.5253741285449,45784.2305431822,0.0,1.0
2006-03-27,19.9,20.08,19.658,20.02,36600,19.3418124427095,19.5167635100305,19.1066004522002,19.4584464875901,37656.2435478756,0.0,1.0
2006-03-28,19.33,19.94,19.08,19.72,23700,18.7878007295263,19.3806904576697,18.544813136025,19.1668613753885,24383.9609859195,0.0,1.0
2006-03-29,19.8415,20.05,19.26,19.3,21800,19.2849533458302,19.4876049988103,18.719764203346,18.7586422183062,22429.1286705926,0.0,1.0
2006-03-30,19.29,19.95,19.28,19.89,23200,18.7489227145661,19.3904099614098,18.7392032108261,19.3320929389694,23869.5314292545,0.0,1.0
2006-03-31,19.43,19.95,18.42,19.25,40800,18.8849957669269,19.3904099614098,17.9033258891813,18.7100446996059,41977.4518238614,0.0,1.0
2006-04-03,19.3,20.2034,18.828,18.828,60400,18.7586422183062,19.6367021861828,18.2998816417756,18.2998816417756,62143.0904451281,0.0,1.0
2006-04-04,18.93,19.29,18.91,19.0,36900,18.3990205799241,18.7489227145661,18.379581572444,18.4670571061045,37964.9012818747,0.0,1.0
2006-04-05,19.11,19.226,18.762,18.79,22900,18.5739716472451,18.6867178906298,18.2357329170912,18.2629475275634,23560.8736952556,0.0,1.0
2006-04-06,20.87,20.99,18.972,19.0,163700,20.2846043054948,20.4012383503755,18.4398424956324,18.4670571061045,168424.236852111,0.0,1.0
2006-04-07,21.17,21.97,20.6,20.95,145700,20.5761894176965,21.3537497169009,20.0221777045133,20.3623603354153,149904.772812171,0.0,1.0
2006-04-10,21.7201,21.95,20.95,21.13,138000,21.1108593184369,21.3343107094208,20.3623603354153,20.5373114027363,141982.557639531,0.0,1.0
2006-04-11,22.45,22.72,21.852,22.0,200600,21.8202858964235,22.082712497405,21.2390595727682,21.382908228121,206389.138133985,0.0,1.0
2006-04-12,22.45,22.45,22.21,22.21,100000,21.8202858964235,21.8202858964235,21.5870178066622,21.5870178066622,102885.911332994,0.0,1.0
2006-04-13,22.53,22.701,22.3,22.45,99100,21.898041926344,22.0642454402989,21.6744933403227,21.8202858964235,101959.938130996,0.0,1.0
2006-04-17,23.0,23.04,22.53,22.7,123400,22.3548586021265,22.3937366170868,21.898041926344,22.0632734899249,126961.214584914,0.0,1.0
2006-04-18,23.87,23.95,23.0,23.0,150700,23.2004554275113,23.2782114574318,22.3548586021265,22.3548586021265,155049.068378822,0.0,1.0
2006-04-19,24.5,24.8,23.63,23.63,136000,23.8127841631348,24.1043692753364,22.96718733775,22.96718733775,139924.839412871,0.0,1.0
2006-04-20,24.39,24.9,24.3,24.9,95900,23.7058696219942,24.201564312737,23.6183940883337,24.201564312737,98667.5889683408,0.0,1.0
2006-04-21,24.24,24.49,23.96,24.33,102400,23.5600770658934,23.8030646593947,23.2879309611718,23.6475525995539,105355.173204985,0.0,1.0
2006-04-24,24.7,24.7,23.7,24.12,85300,24.0071742379359,24.0071742379359,23.0352238639304,23.4434430210127,87761.6823670435,0.0,1.0
2006-04-25,25.99,26.25,24.68,25.0,205200,25.260990220403,25.5136973176444,23.9877352304558,24.2987593501375,211121.890055303,0.0,1.0
2006-04-26,26.15,27.0,25.6501,26.0,222600,25.4165022802439,26.2426600981485,24.9306242882785,25.270709724143,229024.038627243,0.0,1.0
2006-04-27,25.0,26.6,18.42,26.06,194800,24.2987593501375,25.8538799485463,17.9033258891813,25.3290267465834,200421.755276672,0.0,1.0
2006-04-28,23.68,25.19,21.87,25.19,156800,23.0157848564503,24.4834299211986,21.2565546795003,24.4834299211986,161325.108970134,0.0,1.0
2006-05-01,23.52,24.9,23.11,23.11,136800,22.8602727966094,24.201564312737,22.4617731432671,22.4617731432671,140747.926703535,0.0,1.0
2006-05-02,24.26,24.41,22.2,23.27,362100,23.5795160733735,23.7253086294743,21.5772983029221,22.617285203108,372549.884936769,0.0,1.0
2006-05-03,25.23,25.97,24.3,24.35,240000,24.5223079361588,25.2415512129229,23.6183940883337,23.666991607034,246926.187199185,0.0,1.0
2006-05-04,25.27,25.7,25.25,25.49,224500,24.561185951119,24.9791246119414,24.5417469436389,24.7750150334002,230978.870942571,0.0,1.0
2006-05-05,24.64,25.6,24.13,25.46,308800,23.9488572154956,24.8819295745408,23.4531625247528,24.7458565221801,317711.694196284,0.0,1.0
2006-05-08,24.81,24.95,23.6,24.47,234200,24.1140887790765,24.2501618314373,22.9380288265298,23.7836256519146,240958.804341871,0.0,1.0
2006-05-09,24.87,25.29,24.62,24.76,254100,24.1724058015168,24.5806249585991,23.9294182080155,24.0654912603762,261433.100697137,0.0,1.0
2006-05-10,24.93,24.94,24.52,24.6,281800,24.2307228239572,24.2404423276972,23.8322231706149,23.9099792005353,289932.498136375,0.0,1.0
2006-05-11,25.24,25.95,24.7,24.93,494400,24.5320274398989,25.2221122054428,24.0071742379359,24.2307228239572,508667.94563032,0.0,1.0
2006-05-12,23.42,25.2,22.53,25.2,147300,22.7630777592089,24.4931494249386,21.898041926344,24.4931494249386,151550.947393499,0.0,1.0
2006-05-15,23.235,23.62,21.82,23.19,113500,22.5832669400178,22.95746783401,21.2079571608,22.5395291731876,116775.509362948,0.0,1.0
2006-05-16,22.55,23.95,22.2101,23.44,115200,21.9174809338241,23.2782114574318,21.5871150016996,22.782516766689,118524.569855608,0.0,1.0
2006-05-17,23.95,24.39,22.2,22.44,227200,23.2782114574318,23.7058696219942,21.5772983029221,21.8105663926835,233756.790548561,0.0,1.0
2006-05-18,23.61,24.45,23.24,24.01,97100,22.9477483302699,23.7641866444345,22.5881266918879,23.3365284798721,99902.2199043367,0.0,1.0
2006-05-19,23.16,23.79,21.4,23.59,71400,22.5103706619674,23.1226993975909,20.7997380037177,22.9283093227898,73460.5406917575,0.0,1.0
2006-05-22,23.6,23.75,22.23,22.23,54200,22.9380288265298,23.0838213826307,21.6064568141423,21.6064568141423,55764.1639424826,0.0,1.0
2006-05-23,23.74,24.0,23.65,23.65,86900,23.0741018788906,23.326808976132,22.9866263452301,22.9866263452301,89407.8569483715,0.0,1.0
2006-05-24,23.6799,23.83,23.33,23.65,66500,23.0156876614129,23.1615774125511,22.6756022255484,22.9866263452301,68419.1310364407,0.0,1.0
2006-05-25,23.49,23.81,23.05,23.81,132500,22.8311142853892,23.142138405071,22.4034561208268,23.142138405071,136323.832516217,0.0,1.0
2006-05-26,23.55,23.65,22.97,23.45,150700,22.8894313078296,22.9866263452301,22.3257000909064,22.792236270429,155049.068378821,0.0,1.0
2006-05-30,24.23,24.38,22.89,23.38,258300,23.5503575621533,23.6961501182541,22.2479440609859,22.7241997442486,265754.308973123,0.0,1.0
2006-05-31,23.88,24.29,22.9301,24.23,64600,23.2101749312514,23.6086745845936,22.2869192709836,23.5503575621533,66464.2987211138,0.0,1.0
2006-06-01,23.83,23.95,22.95,23.72,70900,23.1615774125511,23.2782114574318,22.3062610834263,23.0546628714105,72946.1111350925,0.0,1.0
2006-06-02,24.5,24.59,23.36,23.71,107200,23.8127841631348,23.9002596967953,22.7047607367685,23.0449433676704,110293.696948969,0.0,1.0
2006-06-05,24.48,24.77,24.0,24.51,150000,23.7933451556547,24.0752107641163,23.326808976132,23.8225036668748,154328.86699949,0.0,1.0
2006-06-06,23.66,24.96,23.12,24.45,80500,22.9963458489702,24.2598813351773,22.4714926470072,23.7641866444345,82823.1586230597,0.0,1.0
2006-06-07,24.03,24.49,23.63,24.12,61600,23.3559674873522,23.8030646593947,22.96718733775,23.4434430210127,63377.7213811241,0.0,1.0
2006-06-08,23.25,24.74,22.39,23.85,90500,22.5978461956279,24.0460522528961,21.7619688739832,23.1810164200312,93111.7497563592,0.0,1.0
2006-06-09,24.24,24.29,23.07,23.3,25200,23.5600770658934,23.6086745845936,22.4228951283069,22.6464437143282,25927.2496559143,0.0,1.0
2006-06-12,21.84,24.3,21.7,22.92,65500,21.2273961682802,23.6183940883337,21.0913231159194,22.2771025722061,67390.2719231106,0.0,1.0
2006-06-13,20.98,21.686,19.59,21.58,91200,20.3915188466354,21.0777158106833,19.0405078267678,20.9746890710387,93831.9511356903,0.0,1.0
2006-06-14,20.81,20.96,19.99,20.92,70700,20.2262872830545,20.3720798391553,19.42928797637,20.3332018241951,72740.3393124264,0.0,1.0
2006-06-15,21.98,22.12,20.672,20.9,46800,21.3634692206409,21.4995422730017,20.0921581314417,20.313762816715,48150.6065038411,0.0,1.0
2006-06-16,22.09,22.3,21.0,21.93,58600,21.4703837617815,21.6744933403227,20.4109578541155,21.3148717019407,60291.1440411343,0.0,1.0
2006-06-19,22.07,24.51,21.14,22.21,85100,21.4509447543014,23.8225036668748,20.5470309064763,21.5870178066622,87555.9105443776,0.0,1.0
2006-06-20,22.61,22.9,21.62,22.25,46500,21.9757979562644,22.257663564726,21.0135670859989,21.6258958216224,47841.948769842,0.0,1.0
2006-06-21,23.15,23.72,21.85,22.52,53500,22.5006511582274,23.0546628714105,21.2371156720202,21.8883224226039,55043.9625631515,0.0,1.0
2006-06-22,23.3,23.69,22.34,23.15,48400,22.6464437143282,23.0255043601903,21.7133713552829,22.5006511582274,49796.7810851689,0.0,1.0
2006-06-23,23.74,23.74,23.05,23.32,42200,23.0741018788906,23.0741018788906,22.4034561208268,22.6658827218083,43417.8545825233,0.0,1.0
2006-06-26,24.5,24.5,23.25,23.77,76200,23.8127841631348,23.8127841631348,22.5978461956279,23.1032603901108,78399.0644357411,0.0,1.0
2006-06-27,24.43,24.65,23.86,24.45,76200,23.7447476369544,23.9585767192356,23.1907359237713,23.7641866444345,78399.0644357411,0.0,1.0
2006-06-28,24.52,24.57,23.67,24.51,77600,23.8322231706149,23.8808206893152,23.0060653527102,23.8225036668748,79839.467194403,0.0,1.0
2006-06-29,24.61,24.71,24.35,24.51,102200,23.9196987042754,24.0168937416759,23.666991607034,23.8225036668748,105149.401382319,0.0,1.0
2006-06-30,24.27,24.75,24.22,24.53,1080900,23.5892355771135,24.0557717566362,23.5406380584133,23.841942674355,1112093.81559833,0.0,1.0
2006-07-03,25.63,25.97,23.86,24.36,108000,24.911088085761,25.2415512129229,23.1907359237713,23.676711110774,111116.784239633,0.0,1.0
2006-07-05,25.43,26.5,25.25,25.63,114700,24.7166980109599,25.7566849111458,24.5417469436389,24.911088085761,118010.140298944,0.0,1.0
2006-07-06,25.15,25.76,25.06,25.53,56200,24.4445519062384,25.0374416343817,24.3570763725779,24.8138930483605,57821.8821691423,0.0,1.0
2006-07-07,23.68,25.11,23.23,25.04,81000,23.0157848564503,24.4056738912781,22.5784071881478,24.3376373650978,83337.5881797247,0.0,1.0
2006-07-10,24.15,25.2,23.42,23.77,63600,23.4726015322329,24.4931494249386,22.7630777592089,23.1032603901108,65435.4396077838,0.0,1.0
2006-07-11,26.73,27.0,22.18,24.01,174100,25.9802334971671,26.2426600981485,21.557859295442,23.3365284798721,179124.371630742,0.0,1.0
2006-07-12,26.29,27.0,25.55,26.57,160700,25.5525753326046,26.2426600981485,24.8333320558406,25.8247214373262,165337.659512121,0.0,1.0
2006-07-13,25.44,26.82,24.41,26.09,125900,24.7264175147,26.0677090308276,23.7253086294743,25.3581852578035,129533.362368239,0.0,1.0
2006-07-14,23.25,25.19,23.24,24.67,87500,22.5978461956279,24.4834299211986,22.5881266918879,23.9780157267157,90025.1724163694,0.0,1.0
2006-07-17,23.65,24.0,22.62,23.2,42000,22.9866263452301,23.326808976132,21.9855174600044,22.5492486769276,43212.0827598573,0.0,1.0
2006-07-18,23.61,23.65,22.26,23.65,93500,22.9477483302699,22.9866263452301,21.6356153253625,22.9866263452301,96198.327096349,0.0,1.0
2006-07-19,23.1,23.65,22.41,23.54,86400,22.4520536395271,22.9866263452301,21.7814078814633,22.8797118040895,88893.4273917064,0.0,1.0
2006-07-20,22.74,23.65,22.37,23.21,48500,22.1021515048851,22.9866263452301,21.7425298665031,22.5589681806677,49899.6669965019,0.0,1.0
2006-07-21,21.7,22.64,21.32,22.63,52800,21.0913231159194,22.0049564674846,20.7219819737973,21.9952369637445,54323.7611838206,0.0,1.0
2006-07-24,22.48,22.85,21.74,21.74,74900,21.8494444076437,22.2090660460257,21.1302011308796,21.1302011308796,77061.5475884121,0.0,1.0
2006-07-25,21.92,22.85,21.2,22.54,105500,21.3051521982006,22.2090660460257,20.6053479289166,21.907761430084,108544.636456308,0.0,1.0
2006-07-26,21.62,22.69,21.34,22.47,90500,21.0135670859989,22.0535539861848,20.7414209812774,21.8397249039036,93111.7497563594,0.0,1.0
2006-07-27,22.13,22.54,21.07,21.65,81500,21.5092617767418,21.907761430084,20.4789943802959,21.0427255972191,83852.0177363896,0.0,1.0
2006-07-28,24.1,24.1,22.44,22.44,110100,23.4240040135326,23.4240040135326,21.8105663926835,21.8105663926835,113277.388377626,0.0,1.0
2006-07-31,24.45,24.5,23.25,24.27,106100,23.7641866444345,23.8127841631348,22.5978461956279,23.5892355771135,109161.951924306,0.0,1.0
2006-08-01,24.48,24.56,23.76,24.27,103100,23.7933451556547,23.8711011855751,23.0935408863707,23.5892355771135,106075.374584316,0.0,1.0
2006-08-02,24.62,25.5,24.29,24.74,108600,23.9294182080155,24.7847345371403,23.6086745845936,24.0460522528961,111734.099707631,0.0,1.0
2006-08-03,24.88,24.88,23.84,24.41,50200,24.1821253052569,24.1821253052569,23.1712969162912,23.7253086294743,51648.7274891627,0.0,1.0
2006-08-04,24.55,25.25,24.0,25.07,51200,23.8613816818351,24.5417469436389,23.326808976132,24.3667958763179,52677.5866024927,0.0,1.0
2006-08-07,23.95,24.59,23.58,24.59,34800,23.2782114574318,23.9002596967953,22.9185898190497,23.9002596967953,35804.2971438817,0.0,1.0
2006-08-08,23.52,24.64,23.44,23.91,50200,22.8602727966094,23.9488572154956,22.782516766689,23.2393334424715,51648.7274891628,0.0,1.0
2006-08-09,23.02,23.74,22.5,23.74,22500,22.3742976096066,23.0741018788906,21.8688834151238,23.0741018788906,23149.3300499236,0.0,1.0
2006-08-10,22.64,23.0,22.0,22.76,34200,22.0049564674846,22.3548586021265,21.382908228121,22.1215905123652,35186.9816758837,0.0,1.0
2006-08-11,22.24,23.08,21.77,22.76,69900,21.6161763178824,22.432614632047,21.1593596420998,22.1215905123652,71917.2520217624,0.0,1.0
2006-08-14,22.5,23.19,22.15,22.32,28700,21.8688834151238,22.5395291731876,21.5287007842219,21.6939323478028,29528.2565525691,0.0,1.0
2006-08-15,23.41,23.41,22.53,22.53,39200,22.7533582554688,22.7533582554688,21.898041926344,21.898041926344,40331.2772425335,0.0,1.0
2006-08-16,23.5,23.64,22.62,23.45,48700,22.8408337891293,22.9769068414901,21.9855174600044,22.792236270429,50105.4388191679,0.0,1.0
2006-08-17,24.1,24.1,23.35,23.35,27400,23.4240040135326,23.4240040135326,22.6950412330285,22.6950412330285,28190.7397052402,0.0,1.0
2006-08-18,23.25,24.16,22.82,24.04,66700,22.5978461956279,23.4823210359729,22.1799075348055,23.3656869910923,68624.9028591068,0.0,1.0
2006-08-21,23.03,23.41,22.85,23.06,27100,22.3840171133467,22.7533582554688,22.2090660460257,22.4131756245669,27882.0819712413,0.0,1.0
2006-08-22,22.62,23.1,22.4,22.88,16900,21.9855174600044,22.4520536395271,21.7716883777232,22.2382245572459,17387.719015276,0.0,1.0
2006-08-23,21.84,22.95,21.04,22.81,48500,21.2273961682802,22.3062610834263,20.4498358690758,22.1701880310655,49899.6669965018,0.0,1.0
2006-08-24,21.94,22.41,21.83,21.96,21300,21.3245912056807,21.7814078814633,21.2176766645401,21.3440302131608,21914.6991139276,0.0,1.0
2006-08-25,21.44,22.13,21.11,22.0,27100,20.838616018678,21.5092617767418,20.5178723952561,21.382908228121,27882.0819712412,0.0,1.0
2006-08-28,21.33,21.58,20.57,21.44,40300,20.7317014775373,20.9746890710387,19.9930191932932,20.838616018678,41463.0222671965,0.0,1.0
2006-08-29,22.18,22.48,21.19,21.5,35800,21.557859295442,21.8494444076437,20.5956284251766,20.8969330411183,36833.1562572118,0.0,1.0
2006-08-30,22.67,22.79,21.95,22.09,21000,22.0341149787047,22.1507490235854,21.3343107094208,21.4703837617815,21606.0413799287,0.0,1.0
2006-08-31,22.35,22.88,22.19,22.65,22100,21.723090859023,22.2382245572459,21.5675787991821,22.0146759712246,22737.7864045915,0.0,1.0
2006-09-01,23.29,23.5,22.28,22.56,262000,22.6367242105881,22.8408337891293,21.6550543328426,21.9272004375641,269561.087692444,0.0,1.0
2006-09-05,23.45,23.55,23.03,23.22,33300,22.792236270429,22.8894313078296,22.3840171133467,22.5686876844077,34261.0084738869,0.0,1.0
2006-09-06,23.28,23.57,23.0,23.22,38700,22.6270047068481,22.9088703153097,22.3548586021265,22.5686876844077,39816.8476858685,0.0,1.0
2006-09-07,23.03,23.43,23.027,23.08,15900,22.3840171133467,22.7727972629489,22.3811012622247,22.432614632047,16358.859901946,0.0,1.0
2006-09-08,22.13,23.2148,22.1,23.0,43400,21.5092617767418,22.5636335424629,21.4801032655216,22.3548586021265,44652.4855185191,0.0,1.0
2006-09-11,21.1,22.31,20.84,22.1,50300,20.5081528915161,21.6842128440627,20.2554457942747,21.4801032655216,51751.6134004957,0.0,1.0
2006-09-12,21.25,21.43,20.62,21.07,113000,20.6539454476169,20.8288965149379,20.0416167119934,20.4789943802959,116261.079806283,0.0,1.0
2006-09-13,21.1,21.37,20.86,21.35,27500,20.5081528915161,20.7705794924976,20.2748848017548,20.7511404850175,28293.6256165732,0.0,1.0
2006-09-14,21.01,21.328,20.77,20.95,27800,20.4206773578556,20.7297575767893,20.1874092680943,20.3623603354153,28602.2833505722,0.0,1.0
2006-09-15,20.6,21.22,20.52,21.17,90300,20.0221777045133,20.6247869363967,19.9444216745929,20.5761894176965,92905.9779336934,0.0,1.0
2006-09-18,19.53,20.68,19.32,20.51,58400,18.9821908043274,20.0999337344338,18.7780812257863,19.9347021708528,60085.3722184684,0.0,1.0
2006-09-19,18.57,19.45,18.35,19.45,65600,18.0491184452822,18.904434774407,17.835289363001,18.904434774407,67493.1578344437,0.0,1.0
2006-09-20,18.03,18.99,17.7,18.75,81000,17.5242652433192,18.4573376023645,17.2035216198974,18.2240695126032,83337.5881797248,0.0,1.0
2006-09-21,17.84,18.33,17.79,18.01,35200,17.3395946722582,17.8158503555208,17.2909971535579,17.5048262358391,36215.8407892136,0.0,1.0
2006-09-22,17.52,18.286,17.31,17.75,65400,17.0285705525764,17.7730845390646,16.8244609740352,17.2521191385977,67287.3860117778,0.0,1.0
2006-09-25,16.43,17.82,16.43,17.48,106000,15.9691446449104,17.320155664778,15.9691446449104,16.9896925376162,109059.066012973,0.0,1.0
2006-09-26,16.5,16.84,16.43,16.47,63000,16.0371811710908,16.3676442982526,15.9691446449104,16.0080226598706,64818.1241397859,0.0,1.0
2006-09-27,16.07,16.39,15.7,16.38,211300,15.6192425102684,15.9302666299502,15.2596208718864,15.9205471262101,217397.930646616,0.0,1.0
2006-09-28,16.17,16.32,15.95,15.99,74900,15.716437547669,15.8622301037698,15.5026084653878,15.541486480348,77061.547588412,0.0,1.0
2006-09-29,16.06,16.39,16.05,16.18,75300,15.6095230065284,15.9302666299502,15.5998035027883,15.726157051409,77473.091233744,0.0,1.0
2006-10-02,16.52,16.62,16.05,16.06,102300,16.0566201785709,16.1538152159714,15.5998035027883,15.6095230065284,105252.287293652,0.0,1.0
2006-10-03,16.43,16.54,16.21,16.54,80200,15.9691446449104,16.076059186051,15.7553155626292,16.076059186051,82514.5008890608,0.0,1.0
2006-10-04,16.52,16.56,16.19,16.32,65600,16.0566201785709,16.0954981935311,15.7358765551491,15.8622301037698,67493.1578344437,0.0,1.0
2006-10-05,18.06,18.1,16.45,16.59,112200,17.5534237545394,17.5923017694996,15.9885836523905,16.1246567047513,115437.992515619,0.0,1.0
2006-10-06,18.26,18.45,17.39,18.0,64700,17.7478138293405,17.9324844004015,16.9022170039557,17.495106732099,66567.1846324467,0.0,1.0
2006-10-09,18.49,19.21,18.19,18.19,44300,17.9713624153617,18.6711666846457,17.6797773031601,17.6797773031601,45578.4587205162,0.0,1.0
2006-10-10,18.5,18.88,18.4,18.59,34400,17.9810819191018,18.3504230612239,17.8838868817012,18.0685574527623,35392.7534985498,0.0,1.0
2006-10-11,18.7,18.95,18.5,18.5,27300,18.1754719939029,18.4184595874043,17.9810819191018,17.9810819191018,28087.8537939072,0.0,1.0
2006-10-12,19.53,19.58,18.62,18.86,32000,18.9821908043274,19.0307883230277,18.0977159639824,18.3309840537438,32923.491626558,0.0,1.0
2006-10-13,20.2,20.55,19.6,19.6,45400,19.6333975549111,19.9735801858131,19.0502273305078,19.0502273305078,46710.2037451792,0.0,1.0
2006-10-16,20.2,20.9,20.01,20.22,56600,19.6333975549111,20.313762816715,19.4487269838501,19.6528365623912,58233.4258144745,0.0,1.0
2006-10-17,19.76,20.38,19.76,19.98,86600,19.2057393903487,19.8083486222321,19.2057393903487,19.4195684726299,89099.1992143725,0.0,1.0
2006-10-18,19.72,20.63,19.44,19.96,79900,19.1668613753885,20.0513362157335,18.894715270667,19.4001294651498,82205.8431550618,0.0,1.0
2006-10-19,20.15,20.58,19.54,19.62,67600,19.5848000362109,20.0027386970332,18.9919103080675,19.0696663379879,69550.8760611035,0.0,1.0
2006-10-20,19.66,20.25,19.6,20.25,55500,19.1085443529482,19.6819950736114,19.0502273305078,19.6819950736114,57101.6807898113,0.0,1.0
2006-10-23,19.39,19.72,19.25,19.52,69000,18.8461177519667,19.1668613753885,18.7100446996059,18.9724713005874,70991.2788197655,0.0,1.0
2006-10-24,19.29,19.41,18.812,19.41,39600,18.7489227145661,18.8655567594468,18.2843304357915,18.8655567594468,40742.8208878655,0.0,1.0
2006-10-25,19.09,20.0,18.75,19.988,88400,18.554532639765,19.43900748011,18.2240695126032,19.427344075622,90951.1456183665,0.0,1.0
2006-10-26,20.92,21.2,19.11,19.11,86500,20.3332018241951,20.6053479289166,18.5739716472451,18.5739716472451,88996.3133030394,0.0,1.0
2006-10-27,20.86,21.232,20.72,20.72,37700,20.2748848017548,20.6364503408848,20.138811749394,20.138811749394,38787.9885725385,0.0,1.0
2006-10-30,21.73,21.93,20.75,20.79,38900,21.1204816271396,21.3148717019407,20.1679702606142,20.2068482755744,40022.6195085344,0.0,1.0
2006-10-31,22.16,22.31,21.63,21.82,92200,21.5384202879619,21.6842128440627,21.023286589739,21.2079571608,94860.8102490202,0.0,1.0
2006-11-01,22.78,23.0,22.25,22.28,107400,22.1410295198453,22.3548586021265,21.6258958216224,21.6550543328426,110499.468771635,0.0,1.0
2006-11-02,22.45,22.75,22.24,22.5,60400,21.8202858964235,22.1118710086252,21.6161763178824,21.8688834151238,62143.0904451282,0.0,1.0
2006-11-03,21.61,22.52,21.42,22.48,63500,21.0038475822589,21.8883224226039,20.8191770111978,21.8494444076437,65332.5536964509,0.0,1.0
2006-11-06,21.35,21.82,20.97,21.72,34600,20.7511404850175,21.2079571608,20.3817993428954,21.1107621233995,35598.5253212157,0.0,1.0
2006-11-07,20.84,21.43,20.75,21.35,36900,20.2554457942747,20.8288965149379,20.1679702606142,20.7511404850175,37964.9012818746,0.0,1.0
2006-11-08,20.68,20.9,20.6,20.76,51500,20.0999337344338,20.313762816715,20.0221777045133,20.1776897643542,52986.2443364916,0.0,1.0
2006-11-09,20.28,21.12,20.26,20.7,35000,19.7111535848316,20.5275918989962,19.6917145773515,20.1193727419139,36010.0689665477,0.0,1.0
2006-11-10,20.41,20.59,20.15,20.22,46300,19.8375071334523,20.0124582007733,19.5848000362109,19.6528365623912,47636.176947176,0.0,1.0
2006-11-13,20.64,20.73,20.44,20.53,37000,20.0610557194736,20.148531253134,19.8666656446725,19.954141178333,38067.7871932075,0.0,1.0
2006-11-14,22.0,22.09,20.61,20.64,138000,21.382908228121,21.4703837617815,20.0318972082534,20.0610557194736,141982.557639531,0.0,1.0
2006-11-15,22.92,22.92,21.98,21.98,87100,22.2771025722061,22.2771025722061,21.3634692206409,21.3634692206409,89613.6287710374,0.0,1.0
2006-11-16,22.3,23.1,22.23,22.96,45400,21.6744933403227,22.4520536395271,21.6064568141423,22.3159805871663,46710.2037451791,0.0,1.0
2006-11-17,21.5,22.43,21.33,22.3,49400,20.8969330411183,21.8008468889434,20.7317014775373,21.6744933403227,50825.6401984988,0.0,1.0
2006-11-20,22.43,22.75,21.45,21.45,26600,21.8008468889434,22.1118710086252,20.848335522418,20.848335522418,27367.6524145763,0.0,1.0
2006-11-21,22.83,22.8844,22.4,22.48,16100,22.1896270385456,22.2425011388915,21.7716883777232,21.8494444076437,16564.631724612,0.0,1.0
2006-11-22,22.29,22.95,22.21,22.76,9400,21.6647738365826,22.3062610834263,21.5870178066622,22.1215905123652,9671.27566530141,0.0,1.0
2006-11-24,21.63,22.39,21.5,22.12,7500,21.023286589739,21.7619688739832,20.8969330411183,21.4995422730017,7716.44334997452,0.0,1.0
2006-11-27,21.02,21.72,20.67,21.72,48000,20.4303968615956,21.1107621233995,20.0902142306937,21.1107621233995,49385.237439837,0.0,1.0
2006-11-28,21.6,21.64,20.83,21.01,27800,20.9941280785188,21.0330060934791,20.2457262905346,20.4206773578556,28602.2833505723,0.0,1.0
2006-11-29,22.12,22.26,21.62,21.66,23900,21.4995422730017,21.6356153253625,21.0135670859989,21.0524451009592,24589.7328085855,0.0,1.0
2006-11-30,22.85,23.71,22.17,22.25,71500,22.2090660460257,23.0449433676704,21.548139791702,21.6258958216224,73563.4266030905,0.0,1.0
2006-12-01,22.74,23.5,22.38,23.02,46100,22.1021515048851,22.8408337891293,21.7522493702431,22.3742976096066,47430.4051245101,0.0,1.0
2006-12-04,23.17,23.92,22.87,22.87,52000,22.5200901657075,23.2490529462116,22.2285050535058,22.2285050535058,53500.6738931566,0.0,1.0
2006-12-05,23.62,23.66,22.75,23.24,58700,22.95746783401,22.9963458489702,22.1118710086252,22.5881266918879,60394.0299524671,0.0,1.0
2006-12-06,23.63,23.76,23.4,23.66,40600,22.96718733775,23.0935408863707,22.7436387517287,22.9963458489702,41771.6800011954,0.0,1.0
2006-12-07,23.02,23.6801,22.61,23.68,25100,22.3742976096066,23.0158820514877,21.9757979562644,23.0157848564503,25824.3637445814,0.0,1.0
2006-12-08,22.95,23.88,22.71,23.05,52600,22.3062610834263,23.2101749312514,22.0729929936649,22.4034561208268,54117.9893611545,0.0,1.0
2006-12-11,23.12,23.26,22.88,22.9,11100,22.4714926470072,22.607565699368,22.2382245572459,22.257663564726,11420.3361579623,0.0,1.0
2006-12-12,22.6,23.67,22.46,23.17,37500,21.9660784525243,23.0060653527102,21.8300054001636,22.5200901657075,38582.2167498727,0.0,1.0
2006-12-13,23.31,23.34,22.63,22.69,18800,22.6561632180682,22.6853217292884,21.9952369637445,22.0535539861848,19342.5513306028,0.0,1.0
2006-12-14,23.3,23.81,23.25,23.41,35900,22.6464437143282,23.142138405071,22.5978461956279,22.7533582554688,36936.0421685447,0.0,1.0
2006-12-15,23.17,23.74,23.17,23.53,72900,22.5200901657075,23.0741018788906,22.5200901657075,22.8699923003495,75003.8293617522,0.0,1.0
2006-12-18,22.83,23.26,22.57,23.26,41700,22.1896270385456,22.607565699368,21.9369199413042,22.607565699368,42903.4250258583,0.0,1.0
2006-12-19,23.46,23.81,22.7,22.79,65400,22.8019557741691,23.142138405071,22.0632734899249,22.1507490235854,67287.3860117777,0.0,1.0
2006-12-20,23.39,23.85,23.28,23.56,10000,22.7339192479887,23.1810164200312,22.6270047068481,22.8991508115696,10288.5911332994,0.0,1.0
2006-12-21,23.6,23.91,23.15,23.31,44800,22.9380288265298,23.2393334424715,22.5006511582274,22.6561632180682,46092.8882771812,0.0,1.0
2006-12-22,23.34,23.68,23.02,23.68,84700,22.6853217292884,23.0157848564503,22.3742976096066,23.0157848564503,87144.3668990456,0.0,1.0
2006-12-26,23.97,23.97,23.24,23.53,42800,23.2976504649119,23.2976504649119,22.5881266918879,22.8699923003495,44035.1700505212,0.0,1.0
2006-12-27,24.35,24.43,23.86,24.0,84500,23.666991607034,23.7447476369544,23.1907359237713,23.326808976132,86938.5950763795,0.0,1.0
2006-12-28,23.64,24.29,23.46,24.25,43300,22.9769068414901,23.6086745845936,22.8019557741691,23.5697965696334,44549.5996071861,0.0,1.0
2006-12-29,25.91,26.19,23.29,23.56,123200,25.1832341904825,25.4553802952041,22.6367242105881,22.8991508115696,126755.442762248,0.0,1.0
2007-01-03,24.68,26.32,24.6,26.16,95300,23.9877352304558,25.5817338438248,23.9099792005353,25.4262217839839,98050.2735003428,0.0,1.0
2007-01-04,25.56,25.71,24.35,24.69,79400,24.8430515595806,24.9888441156814,23.666991607034,23.9974547341958,81691.413598397,0.0,1.0
2007-01-05,25.1,25.39,24.75,25.39,115200,24.3959543875381,24.6778199959997,24.0557717566362,24.6778199959997,118524.569855609,0.0,1.0
2007-01-08,24.84,25.26,24.68,25.2,138900,24.1432472902967,24.551466447379,23.9877352304558,24.4931494249386,142908.530841528,0.0,1.0
2007-01-09,24.4,25.1,24.3,24.73,190200,23.7155891257342,24.3959543875381,23.6183940883337,24.0363327491561,195689.003355354,0.0,1.0
2007-01-10,23.72,24.15,23.5917,24.1,131000,23.0546628714105,23.4726015322329,22.9299616384256,23.4240040135326,134780.543846222,0.0,1.0
2007-01-11,22.75,23.8,22.6908,23.62,141900,22.1118710086252,23.1324189013309,22.054331546484,22.95746783401,145995.108181518,0.0,1.0
2007-01-12,22.0,22.7,21.74,22.64,100900,21.382908228121,22.0632734899249,21.1302011308796,22.0049564674846,103811.884534991,0.0,1.0
2007-01-16,22.16,22.4,21.83,22.02,141300,21.5384202879619,21.7716883777232,21.2176766645401,21.4023472356011,145377.79271352,0.0,1.0
2007-01-17,23.14,23.45,22.01,22.01,73300,22.4909316544873,22.792236270429,21.3926277318611,21.3926277318611,75415.3730070843,0.0,1.0
2007-01-18,23.43,23.94,23.06,23.06,53000,22.7727972629489,23.2684919536917,22.4131756245669,22.4131756245669,54529.5330064866,0.0,1.0
2007-01-19,23.42,23.73,23.22,23.36,21400,22.7630777592089,23.0643823751506,22.5686876844077,22.7047607367685,22017.5850252606,0.0,1.0
2007-01-22,22.87,23.48,22.6,23.37,32700,22.2285050535058,22.8213947816492,21.9660784525243,22.7144802405086,33643.6930058889,0.0,1.0
2007-01-23,22.88,23.33,22.69,22.88,39100,22.2382245572459,22.6756022255484,22.0535539861848,22.2382245572459,40228.3913312005,0.0,1.0
2007-01-24,24.67,24.68,22.86,23.0,81000,23.9780157267157,23.9877352304558,22.2187855497658,22.3548586021265,83337.5881797249,0.0,1.0
2007-01-25,23.5,25.01,23.48,24.61,47200,22.8408337891293,24.3084788538776,22.8213947816492,23.9196987042754,48562.150149173,0.0,1.0
2007-01-26,23.81,23.81,22.89,23.59,36100,23.142138405071,23.142138405071,22.2479440609859,22.9283093227898,37141.8139912107,0.0,1.0
2007-01-29,23.61,24.14,23.47,23.7,34100,22.9477483302699,23.4628820284928,22.8116752779091,23.0352238639304,35084.0957645508,0.0,1.0
2007-01-30,23.86,23.95,23.49,23.9,28400,23.1907359237713,23.2782114574318,22.8311142853892,23.2296139387315,29219.5988185701,0.0,1.0
2007-01-31,25.0,25.35,24.91,25.35,167900,24.2987593501375,24.6389419810395,24.211283816477,24.6389419810395,172745.445128097,0.0,1.0
2007-02-01,25.11,25.27,24.94,25.02,77600,24.4056738912781,24.561185951119,24.2404423276972,24.3181983576177,79839.4671944032,0.0,1.0
2007-02-02,24.96,25.25,24.95,25.09,65000,24.2598813351773,24.5417469436389,24.2501618314373,24.386234883798,66875.8423664459,0.0,1.0
2007-02-05,24.99,25.33,24.74,24.93,92200,24.2890398463975,24.6195029735594,24.0460522528961,24.2307228239572,94860.81024902,0.0,1.0
2007-02-06,25.01,25.21,24.78,25.03,67800,24.3084788538776,24.5028689286787,24.0849302678563,24.3279178613577,69756.6478837696,0.0,1.0
2007-02-07,25.54,25.68,24.75,24.98,111900,24.8236125521005,24.9596856044613,24.0557717566362,24.2793203426574,115129.33478162,0.0,1.0
2007-02-08,25.45,25.67,25.4,25.54,23800,24.73613701844,24.9499661007212,24.6875394997397,24.8236125521005,24486.8468972525,0.0,1.0
2007-02-09,24.9101,25.6699,24.91,25.51,33900,24.2113810115144,24.9498689056838,24.211283816477,24.7944540408803,34878.3239418849,0.0,1.0
2007-02-12,25.6,25.71,24.89,25.09,43900,24.8819295745408,24.9888441156814,24.1918448089969,24.386234883798,45166.9150751843,0.0,1.0
2007-02-13,25.92,25.92,25.41,25.72,24800,25.1929536942226,25.1929536942226,24.6972590034798,24.9985636194215,25515.7060105824,0.0,1.0
2007-02-14,25.31,25.84,25.16,25.84,48700,24.6000639660792,25.1151976643022,24.4542714099784,25.1151976643022,50105.438819168,0.0,1.0
2007-02-15,25.26,25.46,25.09,25.46,83300,24.551466447379,24.7458565221801,24.386234883798,24.7458565221801,85703.9641403836,0.0,1.0
2007-02-16,25.16,25.3,24.6,25.3,53500,24.4542714099784,24.5903444623392,23.9099792005353,24.5903444623392,55043.9625631516,0.0,1.0
2007-02-20,25.56,25.61,24.9,25.02,60000,24.8430515595806,24.8916490782809,24.201564312737,24.3181983576177,61731.5467997962,0.0,1.0
2007-02-21,25.76,25.97,25.28,25.36,32700,25.0374416343817,25.2415512129229,24.5709054548591,24.6486614847795,33643.6930058889,0.0,1.0
2007-02-22,25.91,25.94,25.16,25.82,37000,25.1832341904825,25.2123927017027,24.4542714099784,25.0957586568221,38067.7871932077,0.0,1.0
2007-02-23,25.25,25.85,25.17,25.85,42800,24.5417469436389,25.1249171680422,24.4639909137185,25.1249171680422,44035.1700505213,0.0,1.0
2007-02-26,25.57,25.82,25.35,25.66,32100,24.8527710633207,25.0957586568221,24.6389419810395,24.9402465969812,33026.3775378909,0.0,1.0
2007-02-27,20.2,24.73,20.04,24.61,820800,19.6333975549111,24.0363327491561,19.4778854950703,23.9196987042754,844487.560221213,0.0,1.0
2007-02-28,19.75,21.0,19.7,20.57,177500,19.1960198866087,20.4109578541155,19.1474223679084,19.9930191932932,182622.492616063,0.0,1.0
2007-03-01,18.34,19.75,18.01,19.75,215100,17.8255698592609,19.1960198866087,17.5048262358391,19.1960198866087,221307.595277269,0.0,1.0
2007-03-02,18.21,18.8,17.9,18.29,116400,17.6992163106402,18.2726670313034,17.3979116946985,17.7769723405606,119759.200791604,0.0,1.0
2007-03-05,19.25,19.82,17.55,17.89,146900,18.7100446996059,19.264056412789,17.0577290637966,17.3881921909584,151139.403748168,0.0,1.0
2007-03-06,19.89,20.65,19.12,19.49,108300,19.3320929389694,20.0707752232136,18.5836911509852,18.9433127893672,111425.441973632,0.0,1.0
2007-03-07,19.76,20.33,19.3501,19.92,37500,19.2057393903487,19.7597511035318,18.8073369320439,19.3612514501896,38582.2167498726,0.0,1.0
2007-03-08,19.92,20.38,19.76,19.9,38800,19.3612514501896,19.8083486222321,19.2057393903487,19.3418124427095,39919.7335972015,0.0,1.0
2007-03-09,19.86,20.1,19.45,20.1,51100,19.3029344277493,19.5362025175106,18.904434774407,19.5362025175106,52574.7006911596,0.0,1.0
2007-03-12,19.97,20.15,19.65,19.65,35500,19.4098489688899,19.5848000362109,19.0988248492081,19.0988248492081,36524.4985232127,0.0,1.0
2007-03-13,19.6,20.0,19.56,19.8,51900,19.0502273305078,19.43900748011,19.0113493155476,19.2446174053089,53397.7879818238,0.0,1.0
2007-03-14,19.62,20.0,19.51,19.59,55600,19.0696663379879,19.43900748011,18.9627517968473,19.0405078267678,57204.5667011446,0.0,1.0
2007-03-15,20.27,20.36,19.24,19.65,73700,19.7014340810915,19.788909614752,18.7003251958659,19.0988248492081,75826.9166524164,0.0,1.0
2007-03-16,20.13,20.52,20.12,20.26,92800,19.5653610287307,19.9444216745929,19.5556415249907,19.6917145773515,95478.1257170183,0.0,1.0
2007-03-19,19.96,20.32,19.74,20.29,36500,19.4001294651498,19.7500315997918,19.1863003828686,19.7208730885716,37553.3576365427,0.0,1.0
2007-03-20,20.15,20.17,19.78,20.0,25800,19.5848000362109,19.604239043691,19.2251783978288,19.43900748011,26544.5651239123,0.0,1.0
2007-03-21,20.73,20.73,19.84,20.24,49700,20.148531253134,20.148531253134,19.2834954202692,19.6722755698714,51134.2979324979,0.0,1.0
2007-03-22,21.53,21.53,20.5,20.81,71200,20.9260915523385,20.9260915523385,19.9249826671128,20.2262872830545,73254.7688690913,0.0,1.0
2007-03-23,21.33,21.5,21.04,21.5,30800,20.7317014775373,20.8969330411183,20.4498358690758,20.8969330411183,31688.8606905621,0.0,1.0
2007-03-26,21.55,21.55,20.78,21.29,34100,20.9455305598186,20.9455305598186,20.1971287718343,20.6928234625771,35084.0957645508,0.0,1.0
2007-03-27,21.49,21.6,20.92,21.41,31400,20.8872135373782,20.9941280785188,20.3332018241951,20.8094575074578,32306.17615856,0.0,1.0
2007-03-28,20.6,21.42,20.31,21.34,70700,20.0221777045133,20.8191770111978,19.7403120960517,20.7414209812774,72740.3393124266,0.0,1.0
2007-03-29,21.29,21.41,20.46,20.83,55300,20.6928234625771,20.8094575074578,19.8861046521526,20.2457262905346,56895.9089671455,0.0,1.0
2007-03-30,20.61,21.69,20.17,21.25,78100,20.0318972082534,21.0816036121793,19.604239043691,20.6539454476169,80353.8967510679,0.0,1.0
2007-04-02,20.54,20.77,20.3,20.77,73500,19.963860682073,20.1874092680943,19.7305925923117,20.1874092680943,75621.1448297503,0.0,1.0
2007-04-03,21.43,21.68,20.5,20.67,90600,20.8288965149379,21.0718841084393,19.9249826671128,20.0902142306937,93214.6356676922,0.0,1.0
2007-04-04,21.09,21.51,21.01,21.34,30800,20.498433387776,20.9066525448583,20.4206773578556,20.7414209812774,31688.8606905621,0.0,1.0
2007-04-05,20.41,21.19,19.87,21.14,79800,19.8375071334523,20.5956284251766,19.3126539314893,20.5470309064763,82102.9572437288,0.0,1.0
2007-04-09,20.55,21.1099,20.32,20.33,59000,19.9735801858131,20.5177752002187,19.7500315997918,19.7597511035318,60702.6876864661,0.0,1.0
2007-04-10,20.57,20.98,20.32,20.63,67900,19.9930191932932,20.3915188466354,19.7500315997918,20.0513362157335,69859.5337951025,0.0,1.0
2007-04-11,20.7,20.96,20.36,20.52,95500,20.1193727419139,20.3720798391553,19.788909614752,19.9444216745929,98256.0453230088,0.0,1.0
2007-04-12,21.24,21.42,20.65,20.69,64800,20.6442259438769,20.8191770111978,20.0707752232136,20.1096532381738,66670.0705437797,0.0,1.0
2007-04-13,21.44,21.45,21.08,21.21,23300,20.838616018678,20.848335522418,20.488713884036,20.6150674326567,23972.4173405875,0.0,1.0
2007-04-16,22.29,22.4,21.46,21.51,61800,21.6647738365826,21.7716883777232,20.8580550261581,20.9066525448583,63583.4932037901,0.0,1.0
2007-04-17,22.17,22.53,21.83,22.3,49600,21.548139791702,21.898041926344,21.2176766645401,21.6744933403227,51031.4120211648,0.0,1.0
2007-04-18,21.55,22.23,21.55,22.04,57700,20.9455305598186,21.6064568141423,20.9455305598186,21.4217862430813,59365.1708391372,0.0,1.0
2007-04-19,21.23,22.08,21.05,21.5,73600,20.6345064401368,21.4606642580415,20.4595553728158,20.8969330411183,75724.0307410833,0.0,1.0
2007-04-20,21.14,21.73,21.11,21.67,40200,20.5470309064763,21.1204816271396,20.5178723952561,21.0621646046992,41360.1363558634,0.0,1.0
2007-04-23,21.14,21.24,20.99,20.99,38400,20.5470309064763,20.6442259438769,20.4012383503755,20.4012383503755,39508.1899518695,0.0,1.0
2007-04-24,21.35,21.7,21.09,21.28,32500,20.7511404850175,21.0913231159194,20.498433387776,20.6831039588371,33437.9211832228,0.0,1.0
2007-04-25,22.27,22.73,21.47,21.65,75900,21.6453348291025,22.0924320011451,20.8677745298981,21.0427255972191,78090.4067017422,0.0,1.0
2007-04-26,23.3999,25.19,23.25,23.51,157400,22.7435415566913,24.4834299211986,22.5978461956279,22.8505532928693,161942.424438132,0.0,1.0
2007-04-27,23.87,25.18,23.32,23.32,173200,23.2004554275113,24.4737104174585,22.6658827218083,22.6658827218083,178198.398428745,0.0,1.0
2007-04-30,22.98,23.83,22.67,23.83,139300,22.3354195946464,23.1615774125511,22.0341149787047,23.1615774125511,143320.07448686,0.0,1.0
2007-05-01,23.4,23.52,22.9,22.96,74500,22.7436387517287,22.8602727966094,22.257663564726,22.3159805871663,76650.0039430804,0.0,1.0
2007-05-02,23.63,23.81,23.12,23.49,69100,22.96718733775,23.142138405071,22.4714926470072,22.8311142853892,71094.1647310986,0.0,1.0
2007-05-03,23.3,23.72,22.73,23.72,47000,22.6464437143282,23.0546628714105,22.0924320011451,23.0546628714105,48356.378326507,0.0,1.0
2007-05-04,23.72,23.8,22.81,23.45,106600,23.0546628714105,23.1324189013309,22.1701880310655,22.792236270429,109676.381480971,0.0,1.0
2007-05-07,23.52,24.07,23.2,23.84,67400,22.8602727966094,23.3948455023124,22.5492486769276,23.1712969162912,69345.1042384377,0.0,1.0
2007-05-08,23.21,23.52,23.01,23.4,66800,22.5589681806677,22.8602727966094,22.3645781058666,22.7436387517287,68727.7887704397,0.0,1.0
2007-05-09,23.58,23.75,23.13,23.13,82700,22.9185898190497,23.0838213826307,22.4812121507473,22.4812121507473,85086.6486723858,0.0,1.0
2007-05-10,22.49,23.79,22.44,23.33,96300,21.8591639113837,23.1226993975909,21.8105663926835,22.6756022255484,99079.132613673,0.0,1.0
2007-05-11,22.87,23.17,22.57,22.74,66500,22.2285050535058,22.5200901657075,21.9369199413042,22.1021515048851,68419.1310364408,0.0,1.0
2007-05-14,22.68,22.91,22.37,22.8,57800,22.0438344824448,22.267383068466,21.7425298665031,22.1604685273254,59468.0567504702,0.0,1.0
2007-05-15,23.4,23.69,22.57,22.74,158900,22.7436387517287,23.0255043601903,21.9369199413042,22.1021515048851,163485.713108127,0.0,1.0
2007-05-16,23.26,23.64,23.06,23.49,105400,22.607565699368,22.9769068414901,22.4131756245669,22.8311142853892,108441.750544975,0.0,1.0
2007-05-17,23.25,23.38,23.04,23.21,53100,22.5978461956279,22.7241997442486,22.3937366170868,22.5589681806677,54632.4189178196,0.0,1.0
2007-05-18,23.81,23.95,23.07,23.39,59500,23.142138405071,23.2782114574318,22.4228951283069,22.7339192479887,61217.1172431312,0.0,1.0
2007-05-21,24.8,25.07,23.92,23.92,98500,24.1043692753364,24.3667958763179,23.2490529462116,23.2490529462116,101342.622662999,0.0,1.0
2007-05-22,24.73,25.21,24.4,24.91,66300,24.0363327491561,24.5028689286787,23.7155891257342,24.211283816477,68213.3592137746,0.0,1.0
2007-05-23,25.1,25.54,24.76,24.77,96100,24.3959543875381,24.8236125521005,24.0654912603762,24.0752107641163,98873.3607910068,0.0,1.0
2007-05-24,24.04,25.31,23.87,25.03,125300,23.3656869910923,24.6000639660792,23.2004554275113,24.3279178613577,128916.046900241,0.0,1.0
2007-05-25,24.4,24.53,24.1,24.2,47600,23.7155891257342,23.841942674355,23.4240040135326,23.5211990509331,48973.693794505,0.0,1.0
2007-05-29,25.43,25.45,24.39,24.39,61700,24.7166980109599,24.73613701844,23.7058696219942,23.7058696219942,63480.6072924571,0.0,1.0
2007-05-30,26.93,27.09,25.01,25.21,146600,26.1746235719682,26.330135631809,24.3084788538776,24.5028689286787,150830.746014168,0.0,1.0
2007-05-31,26.67,28.314,26.55,27.09,131000,25.9219164747267,27.5198028895918,25.8052824298461,26.330135631809,134780.543846222,0.0,1.0
2007-06-01,26.47,27.3799,26.44,26.85,50800,25.7275263999256,26.6119040452332,25.6983678887055,26.0968675420477,52266.0429571608,0.0,1.0
2007-06-04,26.63,27.39,26.3,26.39,52200,25.8830384597665,26.6217207440107,25.5622948363447,25.6497703700052,53706.4457158227,0.0,1.0
2007-06-05,25.96,26.83,25.6801,26.5,78500,25.2318317091828,26.0774285345676,24.9597827994987,25.7566849111458,80765.4403964001,0.0,1.0
2007-06-06,25.61,26.07,25.14,25.71,47600,24.8916490782809,25.3387462503234,24.4348324024983,24.9888441156814,48973.6937945049,0.0,1.0
2007-06-07,24.36,25.58,23.93,25.5,106700,23.676711110774,24.8624905670607,23.2587724499517,24.7847345371403,109779.267392304,0.0,1.0
2007-06-08,24.76,24.99,24.001,24.26,47000,24.0654912603762,24.2890398463975,23.327780926506,23.5795160733735,48356.378326507,0.0,1.0
2007-06-11,24.95,25.1,24.25,24.75,48400,24.2501618314373,24.3959543875381,23.5697965696334,24.0557717566362,49796.7810851688,0.0,1.0
2007-06-12,23.86,25.0,23.85,25.0,58500,23.1907359237713,24.2987593501375,23.1810164200312,24.2987593501375,60188.2581298012,0.0,1.0
2007-06-13,25.16,25.488,23.8,24.07,68400,24.4542714099784,24.7730711326522,23.1324189013309,23.3948455023124,70373.9633517677,0.0,1.0
2007-06-14,26.87,26.95,25.16,25.16,121400,26.1163065495278,26.1940625794483,24.4542714099784,24.4542714099784,124903.496358254,0.0,1.0
2007-06-15,26.68,27.88,26.12,27.42,123600,25.9316359784668,27.0979764272734,25.3873437690237,26.6508792552309,127166.98640758,0.0,1.0
2007-06-18,26.95,27.11,26.63,26.93,41800,26.1940625794483,26.3495746392892,25.8830384597665,26.1746235719682,43006.3109371913,0.0,1.0
2007-06-19,27.17,27.33,26.75,26.75,29100,26.4078916617295,26.5634037215704,25.9996725046472,25.9996725046472,29939.8001979011,0.0,1.0
2007-06-20,26.81,27.7,26.77,27.24,79500,26.0579895270875,26.9230253599524,26.0191115121273,26.4759281879099,81794.2995097299,0.0,1.0
2007-06-21,26.78,27.27,26.29,26.55,40300,26.0288310158673,26.50508669913,25.5525753326046,25.8052824298461,41463.0222671965,0.0,1.0
2007-06-22,27.04,27.09,26.7,26.72,110800,26.2815381131088,26.330135631809,25.9510749859469,25.970513993427,113997.589756957,0.0,1.0
2007-06-25,28.05,28.9899,27.27,27.27,122700,27.2632079908543,28.1767441473821,26.50508669913,26.50508669913,126241.013205583,0.0,1.0
2007-06-26,27.0,28.85,26.74,28.75,164800,26.2426600981485,28.0407682900587,25.9899530009071,27.9435732526582,169555.981876774,0.0,1.0
2007-06-27,28.23,28.65,26.56,26.72,155000,27.4381590581753,27.8463782152576,25.8150019335861,25.970513993427,159473.16256614,0.0,1.0
2007-06-28,28.37,28.65,27.84,28.37,121800,27.5742321105361,27.8463782152576,27.0590984123132,27.5742321105361,125315.040003586,0.0,1.0
2007-06-29,28.68,29.31,27.97,28.59,114600,27.8755367264778,28.4878654621013,27.1854519609339,27.7880611928173,117907.254387611,0.0,1.0
2007-07-02,29.67,29.725,28.78,29.05,216000,28.8377675967432,28.8912248673135,27.9727317638783,28.2351583648598,222233.568479266,0.0,1.0
2007-07-03,29.66,29.95,29.52,29.85,149000,28.8280480930032,29.1099137014648,28.6919750406424,29.0127186640642,153300.00788616,0.0,1.0
2007-07-05,30.26,30.48,29.65,29.65,208500,29.4112183174065,29.6250473996877,28.8183285892631,28.8183285892631,214517.125129291,0.0,1.0
2007-07-06,30.65,31.05,30.2,30.53,94200,29.7902789632686,30.1790591128708,29.3529012949662,29.673644918388,96918.52847568,0.0,1.0
2007-07-09,31.54,31.79,30.2,30.81,212300,30.6553147961335,30.8983023896349,29.3529012949662,29.9457910231095,218426.789759946,0.0,1.0
2007-07-10,31.2,31.69,30.85,31.69,141600,30.3248516689717,30.8011073522344,29.9846690380697,30.8011073522344,145686.450447519,0.0,1.0
2007-07-11,29.63,31.03,29.59,31.03,245200,28.798889581783,30.1596201053907,28.7600115668228,30.1596201053907,252276.2545885,0.0,1.0
2007-07-12,30.41,30.52,29.06,29.78,102200,29.5570108735073,29.6639254146479,28.2448778685999,28.9446821378838,105149.401382319,0.0,1.0
2007-07-13,30.2,30.398,29.47,30.14,81200,29.3529012949662,29.5453474690192,28.6433775219421,29.2945842725258,83543.3600023906,0.0,1.0
2007-07-16,30.17,30.88,30.0,30.05,82400,29.323742783746,30.0138275492899,29.158511220165,29.2071087388653,84777.9909383867,0.0,1.0
2007-07-17,30.24,30.6,30.0,30.18,39400,29.3917793099264,29.7416814445684,29.158511220165,29.333462287486,40537.0490651994,0.0,1.0
2007-07-18,29.91,30.21,29.35,29.66,90600,29.0710356865046,29.3626207987062,28.5267434770615,28.8280480930032,93214.635667692,0.0,1.0
2007-07-19,31.42,31.75,30.34,30.4,272800,30.5386807512529,30.8594243746747,29.4889743473269,29.5472913697673,280672.766116406,0.0,1.0
2007-07-20,31.43,31.48,29.84,31.35,136700,30.5484002549929,30.5969977736932,29.0029991603242,30.4706442250725,140645.040792202,0.0,1.0
2007-07-23,32.66,33.96,31.87,31.88,194500,31.7438992150197,33.0074347012268,30.9760584195553,30.9857779232954,200113.097542672,0.0,1.0
2007-07-24,30.74,32.66,30.441,31.98,166300,29.8777544969291,31.7438992150197,29.5871413351015,31.0829729606959,171099.270546768,0.0,1.0
2007-07-25,29.42,31.09,28.89,31.0,167500,28.5947800032419,30.217937127831,28.0796463050189,30.1304615941706,172333.901482764,0.0,1.0
2007-07-26,30.26,33.24,29.95,33.24,365800,29.4112183174065,32.3076304319429,29.1099137014648,32.3076304319429,376356.66365609,0.0,1.0
2007-07-27,29.43,31.12,28.21,30.58,239500,28.6044995069819,30.2470956390512,27.4187200506952,29.7222424370882,246411.75764252,0.0,1.0
2007-07-30,30.81,30.9673,28.67,29.42,182700,29.9457910231095,30.0986788169406,27.8658172227377,28.5947800032419,187972.560005379,0.0,1.0
2007-07-31,30.19,31.69,30.01,31.19,116500,29.3431817912261,30.8011073522344,29.1682307239051,30.3151321652316,119862.086702938,0.0,1.0
2007-08-01,31.58,32.12,29.67,30.1,149400,30.6941928110937,31.2190460130567,28.8377675967432,29.2557062575656,153711.551531493,0.0,1.0
2007-08-02,33.55,33.55,31.18,31.72,213300,32.6089350478846,32.6089350478846,30.3054126614915,30.8302658634545,219455.648873275,0.0,1.0
2007-08-03,33.24,35.12,32.85,33.29,250900,32.3076304319429,34.1348971350732,31.9285697860807,32.3562279506432,258140.751534481,0.0,1.0
2007-08-06,32.7,34.04,31.54,34.04,136400,31.7827772299799,33.0851907311473,30.6553147961335,33.0851907311473,140336.383058203,0.0,1.0
2007-08-07,34.9,35.23,32.26,32.46,192600,33.921068052792,34.2418116762138,31.3551190654175,31.5495091402186,198158.265227346,0.0,1.0
2007-08-08,36.4,37.55,35.38,35.84,290700,35.3789936138003,36.4967365439066,34.3876042323147,34.8347014043572,299089.344245012,0.0,1.0
2007-08-09,36.15,37.45,31.0,35.01,279400,35.1360060202989,36.399541506506,30.1304615941706,34.0279825939326,287463.236264384,0.0,1.0
2007-08-10,35.21,37.38,34.24,34.7,228900,34.2223726687337,36.3315049803257,33.2795808059484,33.7266779779909,235505.851041222,0.0,1.0
2007-08-13,36.43,37.28,34.7684,36.09,251600,35.4081521250204,36.2343099429251,33.7931593835729,35.0776889978586,258860.952913812,0.0,1.0
2007-08-14,37.33,37.94,35.72,36.5,324800,36.2829074616254,36.8757971897687,34.7180673594765,35.4761886512008,334173.440009563,0.0,1.0
2007-08-15,36.85,38.11,36.75,37.6,360400,35.8163712821027,37.0410287533497,35.7191762447022,36.5453340626069,370800.824444109,0.0,1.0
2007-08-16,36.01,36.42,34.6,36.06,249700,34.9999329679381,35.3984326212804,33.6294829405904,35.0485304866384,256906.120598485,0.0,1.0
2007-08-17,37.31,39.16,36.5261,37.62,298000,36.2634684541453,38.0615766460554,35.5015565559624,36.564773070087,306600.015772321,0.0,1.0
2007-08-20,38.75,39.8,37.73,38.48,531200,37.6630769927132,38.683624885419,36.6716876112276,37.4006503917317,546529.961000862,0.0,1.0
2007-08-21,36.99,39.45,36.2162,39.45,459000,35.9524443344635,38.343442254517,35.200349135058,38.343442254517,472246.333018441,0.0,1.0
2007-08-22,36.97,38.15,36.53,38.08,258800,35.9330053269834,37.0799067683099,35.505347162421,37.0118702421295,266268.738529787,0.0,1.0
2007-08-23,37.9,38.4,37.06,37.41,201300,36.8369191748085,37.3228943618113,36.0204808606439,36.3606634915458,207109.339513316,0.0,1.0
2007-08-24,38.5,38.5,37.14,37.39,185100,37.4200893992118,37.4200893992118,36.0982368905643,36.3412244840657,190441.821877371,0.0,1.0
2007-08-27,39.34,39.75,38.5,38.96,226000,38.2365277133764,38.6350273667187,37.4200893992118,37.8671865712543,232522.159612566,0.0,1.0
2007-08-28,36.91,39.47,36.75,39.25,203700,35.8746883045431,38.3628812619972,35.7191762447022,38.1490521797159,209578.601385308,0.0,1.0
2007-08-29,37.69,37.77,36.27,36.52,173400,36.6328095962674,36.7105656261878,35.2526400651795,35.4956276586809,178404.170251411,0.0,1.0
2007-08-30,37.51,38.2,37.09,37.09,91700,36.4578585289464,37.1285042870102,36.0496393718641,36.0496393718641,94346.380692355,0.0,1.0
2007-08-31,37.56,38.67,37.56,38.2,163100,36.5064560476466,37.5853209627927,36.5064560476466,37.1285042870102,167806.921384113,0.0,1.0
2007-09-04,35.46,37.49,34.0,37.49,681800,34.4653602622351,36.4384195214663,33.0463127161871,36.4384195214663,701476.14346835,0.0,1.0
2007-09-05,39.28,40.48,38.0,38.2,1589400,38.1782106909361,39.3445511397427,36.9341142122091,37.1285042870102,1635268.6747266,0.0,1.0
2007-09-06,41.11,41.29,38.2,39.49,465400,39.9568798753662,40.1318309426872,37.1285042870102,38.3823202694773,478831.031343752,0.0,1.0
2007-09-07,40.25,41.7,38.53,39.87,453200,39.1210025537214,40.5303305960294,37.449247910432,38.7516614115994,466278.950161128,0.0,1.0
2007-09-10,39.77,42.0,38.87,42.0,282100,38.6544663741988,40.8219157082311,37.7797110375938,40.8219157082311,290241.155870375,0.0,1.0
2007-09-11,41.29,41.84,40.1,40.26,406400,40.1318309426872,40.6664036483902,38.9752099976206,39.1307220574615,418128.343657286,0.0,1.0
2007-09-12,41.59,41.9399,40.28,41.19,257100,40.4234160548888,40.7635014907533,39.1501610649416,40.0346359052866,264519.678037127,0.0,1.0
2007-09-13,43.08,43.5,41.7,41.97,285900,41.871622112157,42.2798412692393,40.5303305960294,40.7927571970109,294150.820501029,0.0,1.0
2007-09-14,41.77,43.03,41.2,42.98,283500,40.5983671222098,41.8230245934567,40.0443554090267,41.7744270747565,291681.558629037,0.0,1.0
2007-09-17,42.47,43.11,41.5,41.73,220000,41.2787323840137,41.9007806233772,40.3359405212283,40.5594891072496,226349.004932586,0.0,1.0
2007-09-18,44.59,44.5999,42.05,42.78,240800,43.3392671769053,43.348889485608,40.8705132269313,41.5800369999554,247749.274489849,0.0,1.0
2007-09-19,44.19,45.4499,42.3,44.6,406800,42.9504870273031,44.1750473035126,41.1135008204327,43.3489866806454,418539.887302618,0.0,1.0
2007-09-20,43.23,43.85,42.69,43.73,224800,42.0174146682578,42.6200239001412,41.4925614662949,42.5033898552606,231287.52867657,0.0,1.0
2007-09-21,42.17,43.88,41.0,43.58,474000,40.987147271812,42.6491824113614,39.8499653342256,42.3575972991598,487679.21971839,0.0,1.0
2007-09-24,44.11,44.97,42.28,42.28,308800,42.8727309973827,43.7086083190274,41.0940618129526,41.0940618129526,317711.694196284,0.0,1.0
2007-09-25,44.2,44.83,42.8,44.12,195500,42.9602065310432,43.5725352666666,41.5994760074355,42.8824505011227,201141.956656002,0.0,1.0
2007-09-26,44.72,44.8899,43.13,44.46,197600,43.465620725526,43.6307550940696,41.9202196308573,43.2129136282846,203302.560793996,0.0,1.0
2007-09-27,44.29,45.36,43.74,44.83,217300,43.0476820647037,44.0876689648896,42.5131093590006,43.5725352666666,223571.085326595,0.0,1.0
2007-09-28,43.46,44.9099,43.28,44.5,139400,42.2409632542791,43.6501941015497,42.0660121869581,43.2517916432448,143422.960398193,0.0,1.0
2007-10-01,45.58,45.79,42.88,43.71,301300,44.3014980471708,44.5056076257119,41.6772320373559,42.4839508477805,309995.250846309,0.0,1.0
2007-10-02,46.0,46.13,45.55,45.55,244900,44.7097172042531,44.8360707528738,44.2723395359506,44.2723395359506,251967.596854501,0.0,1.0
2007-10-03,45.82,46.0,44.8,45.83,135200,44.5347661369321,44.7097172042531,43.5433767554465,44.5444856406721,139101.752122207,0.0,1.0
2007-10-04,47.13,47.4,45.9801,46.06,130100,45.8080211268793,46.0704477278608,44.6903753918104,44.7680342266934,133854.570644225,0.0,1.0
2007-10-05,47.7,48.3991,47.17,47.95,154800,46.3620328400624,47.0415233465297,45.8468991418395,46.6050204335638,159267.390743474,0.0,1.0
2007-10-08,48.41,48.72,47.8,47.8,102300,47.0521176056063,47.353422221548,46.459227877463,46.459227877463,105252.287293653,0.0,1.0
2007-10-09,49.27,49.32,47.8101,48.41,180500,47.8879949272511,47.9365924459513,46.4690445762404,47.0521176056063,185709.069956053,0.0,1.0
2007-10-10,48.93,49.55,47.7601,49.03,161900,47.5575318000892,48.1601410319726,46.4204470575402,47.6547268374897,166572.290448117,0.0,1.0
2007-10-11,44.62,49.1,43.0,49.0,444300,43.3684256881255,47.7227633636701,41.7938660822366,47.6255683262696,457122.10405249,0.0,1.0
2007-10-12,45.39,46.97,43.94,44.56,293000,44.1168274761097,45.6525090670384,42.7074994338017,43.3101086656852,301455.720205671,0.0,1.0
2007-10-15,47.38,47.389,46.0,46.98,235900,46.0510087203807,46.0597562737467,44.7097172042531,45.6622285707785,242707.864834532,0.0,1.0
2007-10-16,47.16,47.69,46.2301,47.55,110200,45.8371796380995,46.3523133363224,44.9333629853117,46.2162402839616,113380.274288959,0.0,1.0
2007-10-17,47.5,48.4,45.3,48.0,203700,46.1676427652613,47.0423981018663,44.0293519424492,46.6536179522641,209578.601385308,0.0,1.0
2007-10-18,48.02,48.02,45.81,47.27,142400,46.6730569597442,46.6730569597442,44.525046633192,45.9440941792401,146509.537738183,0.0,1.0
2007-10-19,44.5,47.94,44.34,47.94,220200,43.2517916432448,46.5953009298238,43.0962795834039,46.5953009298238,226554.776755252,0.0,1.0
2007-10-22,38.15,43.14,37.63,43.14,800700,37.0799067683099,41.9299391345973,36.574492573827,41.9299391345973,823807.492043279,0.0,1.0
2007-10-23,39.38,40.63,38.27,38.27,365700,38.2754057283367,39.4903436958435,37.1965408131906,37.1965408131906,376253.777744757,0.0,1.0
2007-10-24,39.68,39.8,37.51,38.52,209700,38.5669908405383,38.683624885419,36.4578585289464,37.4395284066919,215751.756065288,0.0,1.0
2007-10-25,41.96,44.0,41.1201,43.01,426000,40.7830376932708,42.7658164562421,39.9666965741436,41.8035855859766,438293.982278553,0.0,1.0
2007-10-26,41.5,43.3,40.2,42.31,240300,40.3359405212283,42.0854511944382,39.0724050350212,41.1232203241728,247234.844933184,0.0,1.0
2007-10-29,44.85,44.88,40.7,41.28,306300,43.5919742741468,43.6211327853669,39.5583802220239,40.1221114389471,315139.546412959,0.0,1.0
2007-10-30,43.08,44.58,42.0,44.58,169900,41.871622112157,43.3295476731653,40.8219157082311,43.3295476731653,174803.163354756,0.0,1.0
2007-10-31,43.05,43.94,42.1001,43.13,179100,41.8424636009368,42.7074994338017,40.919207940669,41.9202196308573,184268.667197392,0.0,1.0
2007-11-01,40.75,42.33,39.348,42.33,302800,39.6069777407242,41.1426593316529,38.2443033163685,41.1426593316529,311538.539516305,0.0,1.0
2007-11-02,41.22,41.4,38.76,40.75,222200,40.0637944165068,40.2387454838278,37.6727964964532,39.6069777407242,228612.494981912,0.0,1.0
2007-11-05,40.5,41.12,37.83,39.38,251400,39.3639901472228,39.9665993791062,36.7688826486281,38.2754057283367,258655.181091146,0.0,1.0
2007-11-06,43.5,44.09,42.11,44.06,357900,42.2798412692393,42.8532919899026,40.9288302493717,42.8241334786824,368228.676660784,0.0,1.0
2007-11-07,41.73,43.37,41.5,43.05,231400,40.5594891072496,42.1534877206186,40.3359405212283,41.8424636009368,238077.998824547,0.0,1.0
2007-11-08,45.25,45.25,41.75,42.27,351100,43.9807544237489,43.9807544237489,40.5789281147297,41.0843423092126,361232.434690141,0.0,1.0
2007-11-09,43.89,44.72,43.12,44.6,215500,42.6589019151015,43.465620725526,41.9105001271172,43.3489866806454,221719.138922601,0.0,1.0
2007-11-12,45.51,46.34,43.5,43.93,193400,44.2334615209904,45.040180331415,42.2798412692393,42.6977799300617,198981.35251801,0.0,1.0
2007-11-13,46.69,46.89,45.75,46.71,278600,45.3803629623169,45.574753037118,44.4667296107517,45.399801969797,286640.14897372,0.0,1.0
2007-11-14,49.98,51.4499,47.14,47.86,483900,48.578079692795,50.0067495475457,45.8177406306193,46.5175448999033,497864.924940356,0.0,1.0
2007-11-15,45.48,49.75,43.89,49.75,282300,44.2043030097702,48.3545311067737,42.6589019151015,48.3545311067737,290446.927693041,0.0,1.0
2007-11-16,43.6,45.75,42.79,45.57,263300,42.3770363066399,44.4667296107517,41.5897565036954,44.2917785434307,270898.604539772,0.0,1.0
2007-11-19,43.1,44.0955,42.2,43.21,224500,41.8910611196371,42.8586377169596,41.0163057830322,41.9979756607777,230978.870942571,0.0,1.0
2007-11-20,45.17,45.65,43.15,43.5,228200,43.9029983938285,44.3695345733512,41.9396586383374,42.2798412692393,234785.649661891,0.0,1.0
2007-11-21,45.2,45.92,44.03,44.45,123000,43.9321569050487,44.6319611743326,42.7949749674622,43.2031941245446,126549.670939582,0.0,1.0
2007-11-23,46.73,46.95,45.11,45.57,59500,45.4192409772771,45.6330700595583,43.8446813713882,44.2917785434307,61217.1172431312,0.0,1.0
2007-11-26,44.4,50.0,44.0854,49.05,380100,43.1545966058443,48.5975187002751,42.8488210181821,47.6741658449699,391069.348976708,0.0,1.0
2007-11-27,45.48,46.05,44.25,44.99,142400,44.2043030097702,44.7583147229534,43.0088040497435,43.7280473265075,146509.537738183,0.0,1.0
2007-11-28,46.47,47.23,45.6,46.8,195000,45.1665338800357,45.9052161642798,44.3209370546509,45.4872775034575,200627.527099337,0.0,1.0
2007-11-29,47.09,47.36,45.1701,47.36,126200,45.7691431119191,46.0315697129006,43.9030955888659,46.0315697129006,129842.020102238,0.0,1.0
2007-11-30,45.81,49.55,45.6275,49.46,132500,44.525046633192,48.1601410319726,44.347665689936,48.0726654983121,136323.832516217,0.0,1.0
2007-12-03,49.21,49.3099,48.19,49.26,310400,47.8296779048107,47.9267757471739,46.8382885233251,47.878275423511,319357.868777612,0.0,1.0
2007-12-04,48.56,49.26,47.2501,49.26,145700,47.1979101617072,47.878275423511,45.9247523667974,47.878275423511,149904.772812172,0.0,1.0
2007-12-05,50.61,51.7,49.26,49.26,315000,49.1904084284184,50.2498343360844,47.878275423511,47.878275423511,324090.62069893,0.0,1.0
2007-12-06,54.15,54.91,50.63,50.7,325400,52.6311127523979,53.3697950366421,49.2098474358986,49.2778839620789,334790.755477561,0.0,1.0
2007-12-07,55.06,55.06,52.28,54.42,176400,53.5155875927429,53.5155875927429,50.8135655530076,52.8935393533794,181490.747591401,0.0,1.0
2007-12-10,57.97,58.27,55.3,55.8,348700,56.3439631810989,56.6355482933006,53.7488556825042,54.234830869507,358763.172818149,0.0,1.0
2007-12-11,55.74,59.94,55.43,59.94,289500,54.1765138470667,58.2587054178898,53.875209231125,58.2587054178898,297854.713309016,0.0,1.0
2007-12-12,56.65,59.95,55.58,57.73,272200,55.0609886874117,58.2684249216298,54.0210017872258,56.1106950913376,280055.450648408,0.0,1.0
2007-12-13,54.56,57.0,52.48,56.19,310000,53.0296124057402,55.4011713183136,51.0079556278087,54.6138915153691,318946.32513228,0.0,1.0
2007-12-14,55.95,55.95,53.01,53.1,204000,54.3806234256078,54.3806234256078,51.5230893260316,51.6105648596921,209887.259119307,0.0,1.0
2007-12-17,48.0,53.95,47.1,53.77,638400,46.6536179522641,52.4367226775968,45.7788626156591,52.2617716102758,656823.657949831,0.0,1.0
2007-12-18,48.1,48.99,46.18,47.13,338500,46.7508129896646,47.6158488225295,44.8846682715741,45.8080211268793,348268.809862184,0.0,1.0
2007-12-19,49.91,50.33,47.22,47.56,152500,48.5100431666146,48.9182623236969,45.8954966605398,46.2259597877017,156901.014782815,0.0,1.0
2007-12-20,51.17,51.29,49.1,50.33,138700,49.7347006378615,49.8513346827422,47.7227633636701,48.9182623236969,142702.759018862,0.0,1.0
2007-12-21,52.95,53.11,51.3253,51.91,237000,51.4647723035913,51.6202843634322,49.8856445309446,50.4539439146256,243839.609859195,0.0,1.0
2007-12-24,54.79,55.15,52.95,52.95,77400,53.2531609917614,53.6030631264034,51.4647723035913,51.4647723035913,79633.6953717371,0.0,1.0
2007-12-26,54.0,55.1,52.63,54.8,141300,52.4853201962971,53.5544656077031,51.1537481839096,53.2628804955015,145377.79271352,0.0,1.0
2007-12-27,52.17,54.55,51.76,53.24,179300,50.706651011867,53.0198929020001,50.3081513585248,51.7466379120529,184474.439020058,0.0,1.0
2007-12-28,51.63,53.2052,51.0101,52.3,175600,50.1817978099041,51.7128140390375,49.579285773058,50.8330045604877,180667.660300737,0.0,1.0
2007-12-31,51.73,52.95,51.0,51.05,161400,50.2789928473046,51.4647723035913,49.5694690742806,49.6180665929809,166057.860891452,0.0,1.0
2008-01-02,51.18,52.16,50.23,51.01,164300,49.7444201416016,50.696931508127,48.8210672862963,49.5791885780206,169041.552320108,0.0,1.0
2008-01-03,51.57,52.46,50.56,50.8,144600,50.1234807874637,50.9885166203286,49.1418109097182,49.3750789994795,148773.027787509,0.0,1.0
2008-01-04,47.82,50.91,47.1201,50.68,235600,46.4786668849431,49.4819935406201,45.7983988181766,49.2584449545988,242399.207100533,0.0,1.0
2008-01-07,46.39,49.03,44.7,47.94,259000,45.0887778501152,47.6547268374897,43.4461817180459,46.5953009298238,266474.510352454,0.0,1.0
2008-01-08,45.26,48.28,45.01,45.76,253400,43.990473927489,46.9257640569856,43.7474863339876,44.4764491144918,260712.899317806,0.0,1.0
2008-01-09,44.48,45.97,42.45,44.86,292200,43.2323526357647,44.6805586930329,41.2592933765335,43.6016937778868,300632.632915007,0.0,1.0
2008-01-10,45.81,46.7,43.68,43.68,158100,44.525046633192,45.3900824660569,42.4547923365603,42.4547923365603,162662.625817463,0.0,1.0
2008-01-11,42.16,45.02,41.51,45.01,250200,40.9774277680719,43.7572058377277,40.3456600249684,43.7474863339876,257420.55015515,0.0,1.0
2008-01-14,42.59,43.95,42.04,42.04,200500,41.3953664288943,42.7172189375418,40.8607937231913,40.8607937231913,206286.252222652,0.0,1.0
2008-01-15,40.4,42.08,39.6201,41.65,223000,39.2667951098223,40.8996717381515,38.5087710131354,40.4817330773291,229435.582272575,0.0,1.0
2008-01-16,39.42,41.22,37.7,39.53,239600,38.3142837432969,40.0637944165068,36.6425291000074,38.4211982844375,246514.643553853,0.0,1.0
2008-01-17,37.76,40.8099,37.438,38.92,206000,36.7008461224477,39.6651975681271,36.387878102018,37.8283085562941,211944.977345967,0.0,1.0
2008-01-18,39.94,40.67,37.62,37.62,204800,38.8196979377797,39.5292217108038,36.564773070087,36.564773070087,210710.346409971,0.0,1.0
2008-01-22,38.53,40.2499,35.0,36.66,237700,37.449247910432,39.120905358684,34.0182630901926,35.6317007110417,244559.811238526,0.0,1.0
2008-01-23,41.32,41.48,36.35,36.63,199700,40.1609894539073,40.3165015137482,35.3303960951,35.6025421998215,205463.164931988,0.0,1.0
2008-01-24,38.46,42.39,38.08,40.97,193300,37.3812113842516,41.2009763540932,37.0118702421295,39.8208068230054,198878.466606677,0.0,1.0
2008-01-25,39.19,40.45,38.46,38.46,189800,38.0907351572756,39.3153926285225,37.3812113842516,37.3812113842516,195277.459710022,0.0,1.0
2008-01-28,39.02,39.93,38.0,39.93,200800,37.9255035936947,38.8099784340397,36.9341142122091,38.8099784340397,206594.909956651,0.0,1.0
2008-01-29,42.03,42.67,40.5866,42.44,264900,40.8510742194512,41.4731224588148,39.4481610496117,41.2495738727935,272544.7791211,0.0,1.0
2008-01-30,41.93,44.02,41.2,42.58,172600,40.7538791820507,42.7852554637222,40.0443554090267,41.3856469251543,177581.082960747,0.0,1.0
2008-01-31,46.03,46.0329,41.323,42.58,471700,44.7388757154732,44.7416943715579,40.1639053050293,41.3856469251543,485312.843757731,0.0,1.0
2008-02-01,42.85,46.24,41.86,46.0,282200,41.6480735261357,44.9429852940144,40.6858426558703,44.7097172042531,290344.041781708,0.0,1.0
2008-02-04,45.34,45.51,42.77,43.04,259000,44.0682299574095,44.2334615209904,41.5703174962153,41.8327440971968,266474.510352453,0.0,1.0
2008-02-05,43.05,46.6176,42.6,45.34,284100,41.8424636009368,45.3099937552389,41.4050859326344,44.0682299574095,292298.874097035,0.0,1.0
2008-02-06,41.38,45.0,41.22,42.63,264900,40.2193064763477,43.7377668302476,40.0637944165068,41.4342444438545,272544.7791211,0.0,1.0
2008-02-07,39.66,41.59,39.27,40.83,407300,38.5475518330582,40.4234160548888,38.1684911871961,39.6847337706446,419054.316859283,0.0,1.0
2008-02-08,39.25,40.75,38.1201,40.07,277900,38.1490521797159,39.6069777407242,37.0508454521271,38.9460514864005,285919.947594389,0.0,1.0
2008-02-11,39.8,40.96,38.68,38.69,236100,38.683624885419,39.8110873192653,37.5950404665328,37.6047599702729,242913.636657198,0.0,1.0
2008-02-12,38.72,39.49,38.1,38.36,262600,37.633918481493,38.3823202694773,37.0313092496096,37.284016346851,270178.403160441,0.0,1.0
2008-02-13,42.0,42.66,38.825,39.0,409600,40.8219157082311,41.4634029550747,37.7359732707636,37.9060645862146,421420.692819941,0.0,1.0
2008-02-14,40.76,43.6,40.0,41.93,328200,39.6166972444642,42.3770363066399,38.8780149602201,40.7538791820507,337671.560994885,0.0,1.0
2008-02-15,40.4,41.45,39.96,40.45,239100,39.2667951098223,40.287343002528,38.8391369452598,39.3153926285225,246000.213997187,0.0,1.0
2008-02-19,40.86,42.41,40.42,41.0,189400,39.7138922818648,41.2204153615733,39.2862341173024,39.8499653342256,194865.91606469,0.0,1.0
2008-02-20,44.16,44.45,39.48,39.95,323700,42.921328516083,43.2031941245446,38.3726007657372,38.8294174415198,333041.6949849,0.0,1.0
2008-02-21,44.24,45.14,43.02,44.19,233800,42.9990845460034,43.8738398826083,41.8133050897167,42.9504870273031,240547.260696539,0.0,1.0
2008-02-22,42.69,44.816,42.15,44.4,243200,41.4925614662949,43.5589279614306,40.9677082643319,43.1545966058443,250218.53636184,0.0,1.0
2008-02-25,44.74,45.0,42.26,42.62,117000,43.4850597330061,43.7377668302476,41.0746228054725,41.4245249401145,120376.516259603,0.0,1.0
2008-02-26,46.46,46.98,44.32,44.34,255900,45.1568143762956,45.6622285707785,43.0768405759238,43.0962795834039,263285.047101131,0.0,1.0
2008-02-27,46.04,47.79,45.04,45.91,133800,44.7485952192133,46.4495083737229,43.7766448452078,44.6222416705926,137661.349363545,0.0,1.0
2008-02-28,43.65,46.45,42.7501,45.49,264300,42.4256338253401,45.1470948725556,41.5509756837726,44.2140225135103,271927.463653102,0.0,1.0
2008-02-29,42.36,43.79,42.08,43.14,177800,41.1718178428731,42.5617068777009,40.8996717381515,41.9299391345973,182931.150350062,0.0,1.0
2008-03-03,41.85,42.31,40.0501,42.31,162200,40.6761231521302,41.1232203241728,38.9267096739577,41.1232203241728,166880.948182116,0.0,1.0
2008-03-04,41.1,42.88,40.18,41.27,253700,39.9471603716261,41.6772320373559,39.0529660275411,40.1123919352071,261021.557051805,0.0,1.0
2008-03-05,42.16,43.13,41.22,41.22,146300,40.9774277680719,41.9202196308573,40.0637944165068,40.0637944165068,150522.08828017,0.0,1.0
2008-03-06,40.03,42.6,40.03,41.85,153500,38.9071734714402,41.4050859326344,38.9071734714402,40.6761231521302,157929.873896145,0.0,1.0
2008-03-07,39.76,41.36,38.92,39.84,172500,38.6447468704587,40.1998674688676,37.8283085562941,38.7225029003792,177478.197049414,0.0,1.0
2008-03-10,36.43,41.2,36.27,39.66,192400,35.4081521250204,40.0443554090267,35.2526400651795,38.5475518330582,197952.49340468,0.0,1.0
2008-03-11,40.08,40.22,37.01,38.23,254600,38.9557709901405,39.0918440425013,35.9718833419436,37.1576627982303,261947.530253802,0.0,1.0
2008-03-12,36.78,40.07,35.29,39.94,346800,35.7483347559224,38.9460514864005,34.3001286986542,38.8196979377797,356808.340502821,0.0,1.0
2008-03-13,39.94,40.03,36.03,36.6,185400,38.8196979377797,38.9071734714402,35.0193719754182,35.5733836886014,190750.47961137,0.0,1.0
2008-03-14,38.93,40.21,37.63,40.21,240000,37.8380280600342,39.0821245387612,36.574492573827,39.0821245387612,246926.187199184,0.0,1.0
2008-03-17,37.72,39.1499,37.11,37.48,149700,36.6619681074875,38.051759947278,36.0690783793442,36.4287000177262,154020.209265491,0.0,1.0
2008-03-18,41.47,41.93,39.58,39.59,212700,40.3067820100082,40.7538791820507,38.4697958031378,38.4795153068778,218838.333405277,0.0,1.0
2008-03-19,39.8,43.38,39.77,41.96,233500,38.683624885419,42.1632072243587,38.6544663741988,40.7830376932708,240238.60296254,0.0,1.0
2008-03-20,40.71,42.17,39.03,40.37,309300,39.568099725764,40.987147271812,37.9352230974347,39.2376365986021,318226.123752949,0.0,1.0
2008-03-24,42.97,44.8,41.51,41.51,242900,41.7647075710164,43.5433767554465,40.3456600249684,40.3456600249684,249909.878627841,0.0,1.0
2008-03-25,44.96,45.71,43.5,43.99,201600,43.6988888152874,44.4278515957915,42.2798412692393,42.756096952502,207417.997247315,0.0,1.0
2008-03-26,44.5,45.44,43.55,44.3,169100,43.2517916432448,44.16542499481,42.3284387879396,43.0574015684437,173980.076064092,0.0,1.0
2008-03-27,43.3,45.01,42.76,44.32,129700,42.0854511944382,43.7474863339876,41.5605979924753,43.0768405759238,133443.026998893,0.0,1.0
2008-03-28,43.13,44.0,42.5,42.76,194700,41.9202196308573,42.7658164562421,41.3078908952338,41.5605979924753,200318.869365338,0.0,1.0
2008-03-31,43.06,44.77,42.73,43.46,194500,41.8521831046769,43.5142182442263,41.5314394812551,42.2409632542791,200113.097542673,0.0,1.0
2008-04-01,44.97,45.22,42.5,42.52,204800,43.7086083190274,43.9515959125288,41.3078908952338,41.3273299027139,210710.346409971,0.0,1.0
2008-04-02,45.3,45.9,44.13,44.97,172200,44.0293519424492,44.6125221668525,42.8921700048628,43.7086083190274,177169.539315415,0.0,1.0
2008-04-03,46.48,46.6,44.52,44.52,197700,45.1762533837757,45.2928874286564,43.2712306507249,43.2712306507249,203405.446705328,0.0,1.0
2008-04-04,47.2,47.6,46.01,46.57,176400,45.8760576530597,46.2648378026619,44.7194367079931,45.2637289174362,181490.747591401,0.0,1.0
2008-04-07,47.96,48.98,47.68,47.8,198500,46.6147399373039,47.6061293187895,46.3425938325823,46.459227877463,204228.533995992,0.0,1.0
2008-04-08,47.32,47.705,46.23,47.15,179900,45.9926916979403,46.3668925919325,44.9332657902743,45.8274601343594,185091.754488056,0.0,1.0
2008-04-09,45.21,47.86,44.55,46.75,187500,43.9418764087887,46.5175448999033,43.3003891619451,45.4386799847572,192911.083749363,0.0,1.0
2008-04-10,45.51,46.18,44.155,45.0,105400,44.2334615209904,44.8846682715741,42.9164687642129,43.7377668302476,108441.750544975,0.0,1.0
2008-04-11,44.53,45.7314,44.12,44.92,101900,43.280950154465,44.4486513337952,42.8824505011227,43.6600108003271,104840.74364832,0.0,1.0
2008-04-14,44.45,45.015,43.87,44.27,117200,43.2031941245446,43.7523460858577,42.6394629076214,43.0282430572236,120582.288082268,0.0,1.0
2008-04-15,44.19,44.8,43.0,44.2,123100,42.9504870273031,43.5433767554465,41.7938660822366,42.9602065310432,126652.556850915,0.0,1.0
2008-04-16,46.39,46.56,44.73,44.73,110800,45.0887778501152,45.2540094136962,43.4753402292661,43.4753402292661,113997.589756957,0.0,1.0
2008-04-17,45.96,46.22,44.78,45.92,84400,44.6708391892929,44.9235462865343,43.5239377479664,44.6319611743326,86835.7091650465,0.0,1.0
2008-04-18,46.69,47.324,46.29,47.19,129500,45.3803629623169,45.9965794994364,44.9915828127147,45.8663381493196,133237.255176227,0.0,1.0
2008-04-21,47.59,47.9,44.73,46.21,126200,46.2551182989218,46.5564229148635,43.4753402292661,44.9138267827942,129842.020102238,0.0,1.0
2008-04-22,45.66,47.51,45.0,47.5,191600,44.3792540770912,46.1773622690014,43.7377668302476,46.1676427652613,197129.406114016,0.0,1.0
2008-04-23,45.15,45.58,43.29,45.42,236000,43.8835593863484,44.3014980471708,42.0757316906982,44.1459859873299,242810.750745865,0.0,1.0
2008-04-24,36.09,37.95,30.17,37.62,1122800,35.0776889978586,36.8855166935088,29.323742783746,36.564773070087,1155203.01244685,0.0,1.0
2008-04-25,36.36,37.17,33.77,36.18,615900,35.34011559884,36.1273954017845,32.8227641301658,35.1651645315191,633674.327899908,0.0,1.0
2008-04-28,33.96,36.675,33.5,36.16,533000,33.0074347012268,35.6462799666518,32.5603375291843,35.1457255240389,548381.907404856,0.0,1.0
2008-04-29,31.84,33.3,31.6,33.27,490100,30.9468999083352,32.3659474543832,30.7136318185739,32.336788943163,504243.851443001,0.0,1.0
2008-04-30,32.1,32.83,31.31,32.07,372400,31.1996070055766,31.9091307786006,30.4317662101123,31.1704484943564,383147.133804068,0.0,1.0
2008-05-01,33.39,33.68,31.9,32.43,346500,32.4534229880437,32.7352885965053,31.0052169307755,31.5203506289984,356499.682768823,0.0,1.0
2008-05-02,32.32,33.77,32.17,33.77,181400,31.4134360878578,32.8227641301658,31.267643531757,32.8227641301658,186635.04315805,0.0,1.0
2008-05-05,31.28,32.8,30.83,32.21,298000,30.4026076988921,31.8799722673805,29.9652300305896,31.3065215467172,306600.015772321,0.0,1.0
2008-05-06,31.06,31.62,30.69,30.91,304900,30.1887786166109,30.733070826054,29.8291569782288,30.0429860605101,313699.143654297,0.0,1.0
2008-05-07,31.77,32.57,31.16,31.16,276300,30.8788633821548,31.6564236813592,30.2859736540114,30.2859736540114,284273.773013061,0.0,1.0
2008-05-08,31.1,32.61,30.83,31.83,129000,30.2276566315711,31.6953016963194,29.9652300305896,30.9371804045951,132722.825619562,0.0,1.0
2008-05-09,31.02,31.33,30.52,30.73,175200,30.1499006016507,30.4512052175924,29.6639254146479,29.8680349931891,180256.116655405,0.0,1.0
2008-05-12,33.68,33.88,30.68,31.04,353300,32.7352885965053,32.9296786713064,29.8194374744888,30.1693396091308,363495.924739466,0.0,1.0
2008-05-13,33.67,33.89,32.71,33.68,150100,32.7255690927652,32.9393981750465,31.79249673372,32.7352885965053,154431.752910824,0.0,1.0
2008-05-14,33.26,34.64,33.25,33.76,236100,32.327069439423,33.6683609555506,32.3173499356829,32.8130446264257,242913.636657198,0.0,1.0
2008-05-15,34.05,34.37,33.0,33.19,168800,33.0949102348873,33.4059343545691,32.0743623421816,32.2590329132426,173671.418330093,0.0,1.0
2008-05-16,33.02,34.39,32.63,34.39,222900,32.0938013496617,33.4253733620492,31.7147407037995,33.4253733620492,229332.696361242,0.0,1.0
2008-05-19,32.76,34.07,32.37,33.14,162300,31.8410942524202,33.1143492423674,31.4620336065581,32.2104353945423,166983.834093449,0.0,1.0
2008-05-20,32.92,33.28,32.01,32.72,81300,31.9966063122611,32.3465084469031,31.1121314719161,31.80221623746,83646.2459137238,0.0,1.0
2008-05-21,32.2,33.57,32.14,33.09,126700,31.2968020429772,32.6283740553647,31.2384850205368,32.1618378758421,130356.449658903,0.0,1.0
2008-05-22,32.88,33.66,32.08,32.18,179200,31.9577282973009,32.7158495890252,31.1801679980965,31.277363035497,184371.553108725,0.0,1.0
2008-05-23,31.73,32.85,31.33,32.85,217400,30.8399853671946,31.9285697860807,30.4512052175924,31.9285697860807,223673.971237928,0.0,1.0
2008-05-27,31.87,32.45,31.41,31.75,234200,30.9760584195553,31.5397896364785,30.5289612475128,30.8594243746747,240958.804341871,0.0,1.0
2008-05-28,32.61,32.71,31.77,32.19,208200,31.6953016963194,31.79249673372,30.8788633821548,31.2870825392371,214208.467395293,0.0,1.0
2008-05-29,33.69,33.98,32.4,32.4,335600,32.7450081002454,33.0268737087069,31.4911921177783,31.4911921177783,345285.118433526,0.0,1.0
2008-05-30,34.23,34.84,33.39,33.79,436100,33.2698613022083,33.8627510303517,32.4534229880437,32.8422031376459,448685.459323185,0.0,1.0
2008-06-02,34.19,34.68,33.51,34.6,277000,33.2309832872481,33.7072389705108,32.5700570329244,33.6294829405904,284993.974392392,0.0,1.0
2008-06-03,33.35,34.8284,32.96,34.71,370800,32.4145449730835,33.8514764060132,32.0354843272213,33.736397481731,381500.95922274,0.0,1.0
2008-06-04,33.24,34.33,32.97,33.21,207700,32.3076304319429,33.3670563396089,32.0452038309614,32.2784719207227,213694.037838628,0.0,1.0
2008-06-05,33.89,33.95,32.89,33.31,142300,32.9393981750465,32.9977151974868,31.967447801041,32.3756669581233,146406.65182685,0.0,1.0
2008-06-06,33.44,34.23,32.99,33.48,193800,32.502020506744,33.2698613022083,32.0646428384415,32.5408985217042,199392.896163341,0.0,1.0
2008-06-09,33.8,34.35,33.4,33.78,176500,32.851922641386,33.386495347089,32.4631424917838,32.8324836339058,181593.633502733,0.0,1.0
2008-06-10,33.4,34.3799,33.01,33.19,239600,32.4631424917838,33.4155566632717,32.0840818459216,32.2590329132426,246514.643553852,0.0,1.0
2008-06-11,35.1,36.0,33.42,33.6,274000,34.1154581275931,34.9902134641981,32.4825814992639,32.6575325665849,281907.397052402,0.0,1.0
2008-06-12,34.14,35.51,34.11,35.47,169100,33.1823857685478,34.5139577809354,33.1532272573277,34.4750797659751,173980.076064092,0.0,1.0
2008-06-13,35.77,35.82,34.0,34.67,144800,34.7666648781768,34.8152623968771,33.0463127161871,33.6975194667707,148978.799610175,0.0,1.0
2008-06-16,36.61,37.44,35.41,35.79,176400,35.5831031923414,36.389822002766,34.4167627435348,34.7861038856569,181490.747591401,0.0,1.0
2008-06-17,36.39,37.07,36.24,36.58,104700,35.3692741100602,36.030200364384,35.2234815539594,35.5539446811213,107721.549165644,0.0,1.0
2008-06-18,35.79,36.6,35.43,36.23,106200,34.7861038856569,35.5733836886014,34.4362017510149,35.2137620502193,109264.837835639,0.0,1.0
2008-06-19,37.38,37.6,35.75,35.75,142700,36.3315049803257,36.5453340626069,34.7472258706967,34.7472258706967,146818.195472182,0.0,1.0
2008-06-20,36.35,37.53,35.67,36.18,169200,35.3303960951,36.4772975364265,34.6694698407762,35.1651645315191,174082.961975425,0.0,1.0
2008-06-23,35.62,36.66,34.54,36.66,121100,34.620872322076,35.6317007110417,33.57116591815,35.6317007110417,124594.838624255,0.0,1.0
2008-06-24,34.75,36.325,34.66,35.29,133100,33.7752754966912,35.3060973357499,33.6877999630307,34.3001286986542,136941.147984214,0.0,1.0
2008-06-25,35.88,36.27,34.93,34.93,189300,34.8735794193174,35.2526400651795,33.9502265640122,33.9502265640122,194763.030153357,0.0,1.0
2008-06-26,34.56,35.69,34.33,35.38,111300,33.5906049256301,34.6889088482564,33.3670563396089,34.3876042323147,114512.019313622,0.0,1.0
2008-06-27,34.41,34.74,33.92,34.55,373500,33.4448123695293,33.7655559929511,32.9685566862666,33.5808854218901,384278.878828731,0.0,1.0
2008-06-30,33.2,34.79,33.2,34.49,100700,32.2687524169827,33.8141535116514,32.2687524169827,33.5225683994498,103606.112712324,0.0,1.0
2008-07-01,33.15,33.24,32.29,32.83,162200,32.2201548982824,32.3076304319429,31.3842775766377,31.9091307786006,166880.948182115,0.0,1.0
2008-07-02,31.37,33.97,31.1,33.25,180200,30.4900832325526,33.0171542049669,30.2276566315711,32.3173499356829,185400.412222054,0.0,1.0
2008-07-03,31.4,33.23,30.47,31.39,116100,30.5192417437728,32.2979109282028,29.6153278959476,30.5095222400327,119450.543057605,0.0,1.0
2008-07-07,31.28,32.53,30.37,31.71,166800,30.4026076988921,31.617545666399,29.5181328585471,30.8205463597145,171613.700103433,0.0,1.0
2008-07-08,30.98,32.25,29.76,31.27,254500,30.1110225866904,31.3453995616774,28.9252431304037,30.392888195152,261844.644342469,0.0,1.0
2008-07-09,30.26,31.45,30.13,31.05,136900,29.4112183174065,30.567839262473,29.2848647687858,30.1790591128708,140850.812614868,0.0,1.0
2008-07-10,30.42,31.07,29.17,30.1,178800,29.5667303772474,30.1984981203509,28.3517924097405,29.2557062575656,183960.009463392,0.0,1.0
2008-07-11,30.77,31.16,29.56,30.21,196700,29.9069130081493,30.2859736540114,28.7308530556026,29.3626207987062,202376.587591998,0.0,1.0
2008-07-14,31.36,31.67,30.47,31.15,201000,30.4803637288125,30.7816683447542,29.6153278959476,30.2762541502714,206800.681779317,0.0,1.0
2008-07-15,30.54,31.41,30.0501,30.93,154700,29.683364422128,30.5289612475128,29.2072059339027,30.0624250679902,159164.504832141,0.0,1.0
2008-07-16,31.31,31.51,29.45,30.54,151600,30.4317662101123,30.6261562849134,28.623938514462,29.683364422128,155975.041580818,0.0,1.0
2008-07-17,29.94,31.31,29.5,31.31,201200,29.1001941977247,30.4317662101123,28.6725360331623,30.4317662101123,207006.453601983,0.0,1.0
2008-07-18,30.56,30.99,29.93,30.09,108500,29.7028034296081,30.1207420904305,29.0904746939847,29.2459867538255,111631.213796298,0.0,1.0
2008-07-21,32.12,32.34,30.42,30.8,157500,31.2190460130567,31.4328750953379,29.5667303772474,29.9360715193695,162045.310349465,0.0,1.0
2008-07-22,32.5,32.55,30.5,31.43,155500,31.5883871551788,31.6369846738791,29.6444864071678,30.5484002549929,159987.592122805,0.0,1.0
2008-07-23,33.54,33.93,31.88,31.88,139700,32.5992155441445,32.9782761900067,30.9857779232954,30.9857779232954,143731.618132192,0.0,1.0
2008-07-24,34.63,36.28,33.94,35.97,217700,33.6586414518105,35.2623595689196,32.9879956937467,34.9610549529779,223982.628971927,0.0,1.0
2008-07-25,36.82,37.05,34.68,34.95,217000,35.7872127708826,36.0107613569038,33.7072389705108,33.9696655714923,223262.427592596,0.0,1.0
2008-07-28,37.3,37.78,36.04,36.83,205100,36.2537489504052,36.7202851299279,35.0290914791583,35.7969322746226,211019.00414397,0.0,1.0
2008-07-29,37.58,38.38,36.61,37.15,131800,36.5258950551268,37.3034553543312,35.5831031923414,36.1079563943044,135603.631136885,0.0,1.0
2008-07-30,39.31,39.68,37.74,37.94,132200,38.2073692021563,38.5669908405383,36.6814071149676,36.8757971897687,136015.174782217,0.0,1.0
2008-07-31,38.47,39.62,38.24,39.0,126600,37.3909308879917,38.508673818098,37.1673823019704,37.9060645862146,130253.56374757,0.0,1.0
2008-08-01,37.98,38.57,37.33,38.41,131800,36.914675204729,37.4881259253922,36.2829074616254,37.3326138655513,135603.631136885,0.0,1.0
2008-08-04,37.52,38.31,36.11,36.47,250200,36.4675780326864,37.2354188281508,35.0971280053387,35.4470301399806,257420.55015515,0.0,1.0
2008-08-05,36.22,38.03,35.33,37.27,270700,35.2040425464793,36.9632727234292,34.3390067136144,36.2245904391851,278512.161978413,0.0,1.0
2008-08-06,37.46,37.7,35.2501,36.04,81400,36.4092610102461,36.6425291000074,34.2613478787313,35.0290914791583,83749.1318250568,0.0,1.0
2008-08-07,37.33,37.59,36.24,37.13,113400,36.2829074616254,36.5356145588668,35.2234815539594,36.0885173868243,116672.623451615,0.0,1.0
2008-08-08,37.1,37.91,36.29,37.29,75600,36.0593588756041,36.8466386785486,35.2720790726597,36.2440294466652,77781.7489677432,0.0,1.0
2008-08-11,37.3,37.5,36.59,37.22,149200,36.2537489504052,36.4481390252063,35.5636641848613,36.1759929204848,153505.779708826,0.0,1.0
2008-08-12,36.61,37.21,36.19,37.11,174200,35.5831031923414,36.1662734167447,35.1748840352591,36.0690783793442,179227.257542075,0.0,1.0
2008-08-13,38.48,38.99,36.71,36.71,154300,37.4006503917317,37.8963450824745,35.680298229742,35.680298229742,158752.961186809,0.0,1.0
2008-08-14,39.38,39.95,37.03,38.47,120300,38.2754057283367,38.8294174415198,35.9913223494237,37.3909308879917,123771.751333591,0.0,1.0
2008-08-15,38.68,39.89,38.05,39.87,126400,37.5950404665328,38.7711004190795,36.9827117309093,38.7516614115994,130047.791924904,0.0,1.0
2008-08-18,38.9,39.34,38.0,38.69,158100,37.808869548814,38.2365277133764,36.9341142122091,37.6047599702729,162662.625817463,0.0,1.0
2008-08-19,37.67,38.63,37.265,38.63,179600,36.6133705887872,37.5464429478325,36.219730687315,37.5464429478325,184783.096754057,0.0,1.0
2008-08-20,39.0,39.08,37.49,37.82,168900,37.9060645862146,37.983820616135,36.4384195214663,36.7591631448881,173774.304241426,0.0,1.0
2008-08-21,37.95,38.85,37.75,38.81,114200,36.8855166935088,37.7602720301137,36.6911266187077,37.7213940151535,117495.710742279,0.0,1.0
2008-08-22,38.3,38.91,38.1,38.25,99600,37.2256993244107,37.8185890525541,37.0313092496096,37.1771018057104,102474.367687662,0.0,1.0
2008-08-25,37.76,38.6,37.75,38.24,78300,36.7008461224477,37.5172844366124,36.6911266187077,37.1673823019704,80559.6685737341,0.0,1.0
2008-08-26,38.86,39.18,37.75,37.75,93100,37.7699915338538,38.0810156535356,36.6911266187077,36.6911266187077,95786.783451017,0.0,1.0
2008-08-27,39.13,39.9,38.78,38.94,80000,38.0324181348353,38.7808199228195,37.6922355039334,37.8477475637742,82308.7290663948,0.0,1.0
2008-08-28,39.27,39.6,38.34,39.11,119000,38.1684911871961,38.4892348106179,37.2645773393709,38.0129791273552,122434.234486262,0.0,1.0
2008-08-29,38.56,39.18,38.28,39.18,83500,37.4784064216521,38.0810156535356,37.2062603169306,38.0810156535356,85909.7359630497,0.0,1.0
2008-09-02,38.29,39.45,37.74,39.13,150100,37.2159798206707,38.343442254517,36.6814071149676,38.0324181348353,154431.752910823,0.0,1.0
2008-09-03,38.34,39.47,37.4,38.35,112800,37.2645773393709,38.3628812619972,36.3509439878058,37.274296843111,116055.307983617,0.0,1.0
2008-09-04,36.62,38.82,35.8,38.15,137500,35.5928226960815,37.7311135188936,34.795823389397,37.0799067683099,141468.128082866,0.0,1.0
2008-09-05,36.35,36.59,35.0,36.32,171700,35.3303960951,35.5636641848613,34.0182630901926,35.3012375838798,176655.10975875,0.0,1.0
2008-09-08,35.61,37.08,34.72,36.65,184300,34.6111528183359,36.039919868124,33.746116985471,35.6219812073016,189618.734586707,0.0,1.0
2008-09-09,33.15,35.46,33.02,35.13,182000,32.2201548982824,34.4653602622351,32.0938013496617,34.1446166388133,187252.358626048,0.0,1.0
2008-09-10,34.07,34.36,33.54,33.55,114600,33.1143492423674,33.396214850829,32.5992155441445,32.6089350478846,117907.254387611,0.0,1.0
2008-09-11,34.31,34.32,33.2,33.77,182800,33.3476173321288,33.3573368358688,32.2687524169827,32.8227641301658,188075.445916712,0.0,1.0
2008-09-12,34.66,34.81,33.3,33.98,124400,33.6877999630307,33.8335925191315,32.3659474543832,33.0268737087069,127990.073698244,0.0,1.0
2008-09-15,32.42,34.24,31.65,33.6,135200,31.5106311252584,33.2795808059484,30.7622293372741,32.6575325665849,139101.752122207,0.0,1.0
2008-09-16,34.28,34.58,31.74,31.74,119200,33.3184588209086,33.6100439331102,30.8497048709346,30.8497048709346,122640.006308928,0.0,1.0
2008-09-17,32.83,34.3716,32.79,33.89,149700,31.9091307786006,33.4074894751675,31.8702527636404,32.9393981750465,154020.209265491,0.0,1.0
2008-09-18,33.33,33.95,31.51,33.45,190500,32.3951059656034,32.9977151974868,30.6261562849134,32.511740010484,195997.661089353,0.0,1.0
2008-09-19,37.59,37.62,34.03,36.03,258800,36.5356145588668,36.564773070087,33.0754712274072,35.0193719754182,266268.738529788,0.0,1.0
2008-09-22,35.83,38.83,34.61,37.47,138300,34.8249819006171,37.7408330226336,33.6392024443304,36.4189805139861,142291.21537353,0.0,1.0
2008-09-23,33.96,36.19,33.67,35.93,87400,33.0074347012268,35.1748840352591,32.7255690927652,34.9221769380177,89922.2865050365,0.0,1.0
2008-09-24,32.89,34.25,32.54,34.09,73800,31.967447801041,33.2893003096884,31.627265170139,33.1337882498476,75929.8025637492,0.0,1.0
2008-09-25,32.48,33.05,32.19,32.53,90300,31.5689481476987,32.1229598608818,31.2870825392371,31.617545666399,92905.9779336932,0.0,1.0
2008-09-26,32.27,32.32,31.38,32.02,93200,31.3648385691575,31.4134360878578,30.4998027362926,31.1218509756562,95889.6693623501,0.0,1.0
2008-09-29,29.61,31.86,29.052,31.72,131800,28.7794505743029,30.9663389158153,28.2371022656078,30.8302658634545,135603.631136886,0.0,1.0
2008-09-30,30.42,30.73,29.36,29.71,98700,29.5667303772474,29.8680349931891,28.5364629808015,28.8766456117035,101548.394485665,0.0,1.0
2008-10-01,30.71,31.25,30.26,30.26,69300,29.848595985709,30.3734491876719,29.4112183174065,29.4112183174065,71299.9365537644,0.0,1.0
2008-10-02,26.21,30.39,26.05,30.39,234500,25.4748193026842,29.5375718660272,25.3193072428433,29.5375718660272,241267.46207587,0.0,1.0
2008-10-03,24.65,27.56,24.53,26.66,186700,23.9585767192356,26.7869523075916,23.841942674355,25.9121969709867,192087.996458699,0.0,1.0
2008-10-06,25.51,25.67,22.99,24.07,198300,24.7944540408803,24.9499661007212,22.3451390983865,23.3948455023124,204022.762173327,0.0,1.0
2008-10-07,22.6,26.5099,22.57,25.73,118800,21.9660784525243,25.7663072198484,21.9369199413042,25.0082831231616,122228.462663597,0.0,1.0
2008-10-08,23.08,24.43,21.34,22.32,514200,22.432614632047,23.7447476369544,20.7414209812774,21.6939323478028,529039.356074253,0.0,1.0
2008-10-09,21.55,24.59,21.38,23.65,380100,20.9455305598186,23.9002596967953,20.7802989962376,22.9866263452301,391069.348976708,0.0,1.0
2008-10-10,20.46,22.33,20.0,21.14,271400,19.8861046521526,21.7036518515429,19.43900748011,20.5470309064763,279232.363357744,0.0,1.0
2008-10-13,23.79,23.84,21.27,21.28,169400,23.1226993975909,23.1712969162912,20.673384455097,20.6831039588371,174288.733798091,0.0,1.0
2008-10-14,23.53,24.59,22.17,24.47,107500,22.8699923003495,23.9002596967953,21.548139791702,23.7836256519146,110602.354682968,0.0,1.0
2008-10-15,20.93,24.26,20.81,23.13,101500,20.3429213279352,23.5795160733735,20.2262872830545,22.4812121507473,104429.200002988,0.0,1.0
2008-10-16,23.54,23.7599,20.38,21.02,131800,22.8797118040895,23.0934436913333,19.8083486222321,20.4303968615956,135603.631136886,0.0,1.0
2008-10-17,22.89,25.67,22.31,22.31,159700,22.2479440609859,24.9499661007212,21.6842128440627,21.6842128440627,164308.800398791,0.0,1.0
2008-10-20,24.58,24.77,23.13,23.57,103300,23.8905401930552,24.0752107641163,22.4812121507473,22.9088703153097,106281.146406982,0.0,1.0
2008-10-21,24.38,25.0,24.0,24.29,144200,23.6961501182541,24.2987593501375,23.326808976132,23.6086745845936,148361.484142177,0.0,1.0
2008-10-22,23.23,24.18,22.73,23.72,103300,22.5784071881478,23.501760043453,22.0924320011451,23.0546628714105,106281.146406982,0.0,1.0
2008-10-23,22.2,23.97,21.5,23.59,187600,21.5772983029221,23.2976504649119,20.8969330411183,22.9283093227898,193013.969660696,0.0,1.0
2008-10-24,21.64,22.4899,20.01,20.33,115500,21.0330060934791,21.8590667163463,19.4487269838501,19.7597511035318,118833.227589607,0.0,1.0
2008-10-27,21.47,22.98,21.32,21.32,92500,20.8677745298981,22.3354195946464,20.7219819737973,20.7219819737973,95169.4679830192,0.0,1.0
2008-10-28,24.15,24.36,21.2,21.93,161600,23.4726015322329,23.676711110774,20.6053479289166,21.3148717019407,166263.632714117,0.0,1.0
2008-10-29,25.1,25.72,24.24,24.24,190000,24.3959543875381,24.9985636194215,23.5600770658934,23.5600770658934,195483.231532688,0.0,1.0
2008-10-30,25.84,26.34,25.21,25.93,129900,25.1151976643022,25.6011728513049,24.5028689286787,25.2026731979627,133648.798821558,0.0,1.0
2008-10-31,27.5,27.68,25.37,26.17,120800,26.7286352851513,26.9035863524723,24.6583809885196,25.435941287724,124286.180890256,0.0,1.0
2008-11-03,28.28,28.63,26.4,27.36,149500,27.4867565768756,27.8269392077775,25.6594898737452,26.5925622327905,153814.437442825,0.0,1.0
2008-11-04,28.67,29.38,27.89,29.38,169400,27.8658172227377,28.5559019882816,27.1076959310134,28.5559019882816,174288.733798091,0.0,1.0
2008-11-05,28.12,29.39,28.0,28.35,178200,27.3312445170347,28.5656214920217,27.214610472154,27.554793103056,183342.693995395,0.0,1.0
2008-11-06,27.62,28.58,27.35,27.81,196100,26.845269330032,27.7783416890772,26.5828427290505,27.029939901093,201759.272124,0.0,1.0
2008-11-07,28.0,28.6,27.27,28.0,120700,27.214610472154,27.7977806965573,26.50508669913,27.214610472154,124183.294978923,0.0,1.0
2008-11-10,28.27,29.5,28.0,28.68,156800,27.4770370731355,28.6725360331623,27.214610472154,27.8755367264778,161325.108970134,0.0,1.0
2008-11-11,27.31,29.72,26.76,28.08,173500,26.5439647140903,28.8863651154435,26.0093920083872,27.2923665020745,178507.056162744,0.0,1.0
2008-11-12,26.11,27.11,26.1,26.82,149900,25.3776242652837,26.3495746392892,25.3679047615436,26.0677090308276,154225.981088157,0.0,1.0
2008-11-13,28.41,28.64,25.0,26.24,213600,27.6131101254963,27.8366587115176,24.2987593501375,25.5039778139044,219764.306607274,0.0,1.0
2008-11-14,27.46,28.9,27.25,27.81,169100,26.6897572701911,28.089365808759,26.4856476916499,27.029939901093,173980.076064092,0.0,1.0
2008-11-17,26.76,27.97,26.52,27.76,182400,26.0093920083872,27.1854519609339,25.7761239186259,26.9813423823927,187663.902271381,0.0,1.0
2008-11-18,26.15,27.64,25.03,26.8,144000,25.4165022802439,26.8647083375121,24.3279178613577,26.0482700233474,148155.712319511,0.0,1.0
2008-11-19,24.49,26.66,24.45,26.17,151700,23.8030646593947,25.9121969709867,23.7641866444345,25.435941287724,156077.927492152,0.0,1.0
2008-11-20,21.86,25.31,21.74,25.31,207300,21.2468351757603,24.6000639660792,21.1302011308796,24.6000639660792,213282.494193295,0.0,1.0
2008-11-21,23.64,24.15,20.93,22.37,221100,22.9769068414901,23.4726015322329,20.3429213279352,21.7425298665031,227480.749957248,0.0,1.0
2008-11-24,25.58,25.9158,23.94,24.04,217700,24.8624905670607,25.1888715026518,23.2684919536917,23.3656869910923,223982.628971927,0.0,1.0
2008-11-25,26.55,27.07,24.79,25.96,220500,25.8052824298461,26.3106966243289,24.0946497715964,25.2318317091828,226863.434489251,0.0,1.0
2008-11-26,29.98,30.13,25.7,25.7,144800,29.1390722126849,29.2848647687858,24.9791246119414,24.9791246119414,148978.799610175,0.0,1.0
2008-11-28,31.87,32.2425,29.14,29.62,111600,30.9760584195553,31.3381099338724,28.3226338985203,28.789170078043,114820.677047621,0.0,1.0
2008-12-01,29.18,32.06,28.94,31.0,181000,28.3615119134805,31.1607289906164,28.1282438237192,30.1304615941706,186223.499512719,0.0,1.0
2008-12-02,31.86,31.9,29.56,29.78,256000,30.9663389158153,31.0052169307755,28.7308530556026,28.9446821378838,263387.933012463,0.0,1.0
2008-12-03,32.29,32.5,30.68,32.38,194200,31.3842775766377,31.5883871551788,29.8194374744888,31.4717531102981,199804.439808673,0.0,1.0
2008-12-04,30.85,32.97,29.87,31.48,138900,29.9846690380697,32.0452038309614,29.0321576715443,30.5969977736932,142908.530841528,0.0,1.0
2008-12-05,31.91,32.11,29.44,30.45,104400,31.0149364345156,31.2093265093167,28.614219010722,29.5958888884675,107412.891431645,0.0,1.0
2008-12-08,34.24,34.76,31.61,32.79,282200,33.2795808059484,33.7849950004312,30.7233513223139,31.8702527636404,290344.041781708,0.0,1.0
2008-12-09,33.89,36.62,32.63,32.63,141600,32.9393981750465,35.5928226960815,31.7147407037995,31.7147407037995,145686.450447519,0.0,1.0
2008-12-10,34.85,35.8025,33.97,34.21,87400,33.8724705340917,34.798253265332,33.0171542049669,33.2504222947282,89922.2865050365,0.0,1.0
2008-12-11,31.32,34.52,30.61,33.67,209500,30.4414857138523,33.5517269106699,29.7514009483084,32.7255690927652,215545.984242622,0.0,1.0
2008-12-12,31.68,31.9,29.87,30.21,184600,30.7913878484943,31.0052169307755,29.0321576715443,29.3626207987062,189927.392320706,0.0,1.0
2008-12-15,30.45,33.39,29.69,32.08,137400,29.5958888884675,32.4534229880437,28.8572066042233,31.1801679980965,141365.242171533,0.0,1.0
2008-12-16,32.41,32.47,30.09,31.02,129500,31.5009116215183,31.5592286439586,29.2459867538255,30.1499006016507,133237.255176227,0.0,1.0
2008-12-17,32.33,32.73,31.66,32.0,136100,31.4231555915979,31.8119357412001,30.7719488410142,31.1024119681761,140027.725324204,0.0,1.0
2008-12-18,30.71,32.99,30.31,32.5,98300,29.848595985709,32.0646428384415,29.4598158361068,31.5883871551788,101136.850840333,0.0,1.0
2008-12-19,30.13,31.48,30.0,31.33,215600,29.2848647687858,30.5969977736932,29.158511220165,30.4512052175924,221822.024833934,0.0,1.0
2008-12-22,28.88,30.14,27.64,30.14,126700,28.0699268012789,29.2945842725258,26.8647083375121,29.2945842725258,130356.449658903,0.0,1.0
2008-12-23,29.07,29.8,28.41,29.04,87600,28.2545973723399,28.964121145364,27.6131101254963,28.2254388611198,90128.0583277025,0.0,1.0
2008-12-24,28.85,29.17,28.13,29.03,16000,28.0407682900587,28.3517924097405,27.3409640207748,28.2157193573797,16461.745813279,0.0,1.0
2008-12-26,29.68,29.91,28.95,29.06,43100,28.8474871004833,29.0710356865046,28.1379633274593,28.2448778685999,44343.8277845202,0.0,1.0
2008-12-29,29.25,29.97,28.99,29.53,56800,28.4295484396609,29.1293527089449,28.1768413424195,28.7016945443825,58439.1976371404,0.0,1.0
2008-12-30,30.06,30.11,28.81,29.35,107100,29.2168282426054,29.2654257613057,28.0018902750985,28.5267434770615,110190.811037636,0.0,1.0
2008-12-31,31.28,31.94,30.05,30.05,145300,30.4026076988921,31.0440949457357,29.2071087388653,29.2071087388653,149493.22916684,0.0,1.0
2009-01-02,31.52,32.03,30.97,31.38,62000,30.6358757886534,31.1315704793962,30.1013030829504,30.4998027362926,63789.2650264561,0.0,1.0
2009-01-05,32.27,33.47,31.14,31.65,161900,31.3648385691575,32.5311790179641,30.2665346465313,30.7622293372741,166572.290448117,0.0,1.0
2009-01-06,33.14,33.89,32.18,32.51,101200,32.2104353945423,32.9393981750465,31.277363035497,31.5981066589189,104120.54226899,0.0,1.0
2009-01-07,32.79,33.22,32.16,32.71,119900,31.8702527636404,32.2881914244628,31.2579240280169,31.79249673372,123360.207688259,0.0,1.0
2009-01-08,31.96,33.2,31.8,32.75,136300,31.0635339532158,32.2687524169827,30.908021893375,31.8313747486802,140233.49714687,0.0,1.0
2009-01-09,30.41,32.64,30.13,32.06,102200,29.5570108735073,31.7244602075396,29.2848647687858,31.1607289906164,105149.401382319,0.0,1.0
2009-01-12,29.3,30.99,29.05,30.27,71700,28.4781459583612,30.1207420904305,28.2351583648598,29.4209378211465,73769.1984257564,0.0,1.0
2009-01-13,29.54,29.89,29.04,29.26,77400,28.7114140481225,29.0515966790244,28.2254388611198,28.439267943401,79633.6953717371,0.0,1.0
2009-01-14,28.34,29.81,28.0,29.09,105100,27.5450735993159,28.973840649104,27.214610472154,28.27403637982,108133.092810976,0.0,1.0
2009-01-15,28.94,29.05,26.76,28.39,102800,28.1282438237192,28.2351583648598,26.0093920083872,27.5936711180162,105766.716850317,0.0,1.0
2009-01-16,28.7,29.5743,27.65,29.09,82800,27.8949757339579,28.7447519459509,26.8744278412521,28.27403637982,85189.5345837187,0.0,1.0
2009-01-20,26.48,28.81,26.41,28.7,70000,25.7372459036657,28.0018902750985,25.6692093774853,27.8949757339579,72020.1379330955,0.0,1.0
2009-01-21,26.8,27.37,25.79,26.67,163400,26.0482700233474,26.6022817365306,25.0666001456019,25.9219164747267,168115.579118112,0.0,1.0
2009-01-22,25.23,27.24,24.47,26.22,134200,24.5223079361588,26.4759281879099,23.7836256519146,25.4845388064243,138072.893008877,0.0,1.0
2009-01-23,24.97,25.54,23.95,24.45,142500,24.2696008389174,24.8236125521005,23.2782114574318,23.7641866444345,146612.423649516,0.0,1.0
2009-01-26,24.88,25.73,24.54,24.97,105600,24.1821253052569,25.0082831231616,23.851662178095,24.2696008389174,108647.522367641,0.0,1.0
2009-01-27,25.27,25.87,24.85,25.05,93700,24.561185951119,25.1443561755223,24.1529667940367,24.3473568688378,96404.0989190151,0.0,1.0
2009-01-28,27.19,27.46,25.398,25.81,86400,26.4273306692096,26.6897572701911,24.6855955989917,25.086039153082,88893.4273917064,0.0,1.0
2009-01-29,25.96,26.9,25.48,26.9,84900,25.2318317091828,26.145465060748,24.7652955296602,26.145465060748,87350.1387217116,0.0,1.0
2009-01-30,26.39,29.53,26.05,26.8,147900,25.6497703700052,28.7016945443825,25.3193072428433,26.0482700233474,152168.262861497,0.0,1.0
2009-02-02,26.13,26.68,25.23,26.05,101900,25.3970632727638,25.9316359784668,24.5223079361588,25.3193072428433,104840.74364832,0.0,1.0
2009-02-03,26.76,27.06,25.65,26.21,166500,26.0093920083872,26.3009771205889,24.9305270932411,25.4748193026842,171305.042369434,0.0,1.0
2009-02-04,25.92,27.3,25.77,26.85,109200,25.1929536942226,26.5342452103502,25.0471611381218,26.0968675420477,112351.415175629,0.0,1.0
2009-02-05,26.66,26.89,25.32,25.71,103100,25.9121969709867,26.1357455570079,24.6097834698193,24.9888441156814,106075.374584316,0.0,1.0
2009-02-06,27.98,28.14,26.51,26.51,81400,27.1951714646739,27.3506835245148,25.7664044148859,25.7664044148859,83749.1318250569,0.0,1.0
2009-02-09,27.96,28.75,27.69,27.99,64200,27.1757324571938,27.9435732526582,26.9133058562123,27.204890968414,66052.755075782,0.0,1.0
2009-02-10,26.05,28.44,25.71,27.84,83000,25.3193072428433,27.6422686367165,24.9888441156814,27.0590984123132,85395.3064063847,0.0,1.0
2009-02-11,26.29,27.22,25.7,26.28,61800,25.5525753326046,26.4564891804298,24.9791246119414,25.5428558288646,63583.4932037901,0.0,1.0
2009-02-12,26.93,26.94,25.53,25.93,67800,26.1746235719682,26.1843430757082,24.8138930483605,25.2026731979627,69756.6478837695,0.0,1.0
2009-02-13,26.24,27.5,26.13,26.88,57600,25.5039778139044,26.7286352851513,25.3970632727638,26.1260260532679,59262.2849278042,0.0,1.0
2009-02-17,25.07,26.0488,24.9376,25.35,62900,24.3667958763179,25.3181409023945,24.2381096467996,24.6389419810395,64715.238228453,0.0,1.0
2009-02-18,24.54,25.77,24.24,25.47,72400,23.851662178095,25.0471611381218,23.5600770658934,24.7555760259201,74489.3998050874,0.0,1.0
2009-02-19,24.61,25.69,24.5,24.81,48100,23.9196987042754,24.9694051082013,23.8127841631348,24.1140887790765,49488.1233511699,0.0,1.0
2009-02-20,23.77,24.69,23.1701,24.22,89200,23.1032603901108,23.9974547341958,22.5201873607449,23.5406380584133,91774.2329090302,0.0,1.0
2009-02-23,21.63,24.2525,21.59,24.05,99600,21.023286589739,23.5722264455684,20.9844085747788,23.3754064948323,102474.367687662,0.0,1.0
2009-02-24,22.34,22.56,21.3,21.83,97700,21.7133713552829,21.9272004375641,20.7025429663172,21.2176766645401,100519.535372335,0.0,1.0
2009-02-25,21.8,22.675,21.0,22.12,105200,21.1885181533199,22.0389747305748,20.4109578541155,21.4995422730017,108235.978722309,0.0,1.0
2009-02-26,20.77,22.4,20.75,22.08,101000,20.1874092680943,21.7716883777232,20.1679702606142,21.4606642580415,103914.770446323,0.0,1.0
2009-02-27,21.37,22.07,20.7,20.7,103800,20.7705794924976,21.4509447543014,20.1193727419139,20.1193727419139,106795.575963647,0.0,1.0
2009-03-02,20.56,21.31,20.36,20.9,103100,19.9832996895531,20.7122624700572,19.788909614752,20.313762816715,106075.374584316,0.0,1.0
2009-03-03,20.63,20.98,20.14,20.8,125800,20.0513362157335,20.3915188466354,19.5750805324708,20.2165677793144,129430.476456906,0.0,1.0
2009-03-04,21.14,21.38,20.62,20.99,104600,20.5470309064763,20.7802989962376,20.0416167119934,20.4012383503755,107618.663254311,0.0,1.0
2009-03-05,21.01,21.32,20.6,20.68,121600,20.4206773578556,20.7219819737973,20.0221777045133,20.0999337344338,125109.26818092,0.0,1.0
2009-03-06,21.81,21.92,20.8196,21.22,138600,21.19823765706,21.3051521982006,20.2356180066449,20.6247869363967,142599.873107529,0.0,1.0
2009-03-09,21.2,21.92,21.12,21.53,113500,20.6053479289166,21.3051521982006,20.5275918989962,20.9260915523385,116775.509362948,0.0,1.0
2009-03-10,22.51,22.8,21.44,21.74,89700,21.8786029188638,22.1604685273254,20.838616018678,21.1302011308796,92288.6624656955,0.0,1.0
2009-03-11,21.97,22.96,21.66,22.58,81200,21.3537497169009,22.3159805871663,21.0524451009592,21.9466394450442,83543.3600023907,0.0,1.0
2009-03-12,23.39,23.679,21.36,21.82,60000,22.7339192479887,23.0148129060763,20.7608599887575,21.2079571608,61731.5467997961,0.0,1.0
2009-03-13,23.83,24.02,23.485,23.49,42700,23.1615774125511,23.3462479836122,22.8262545335192,22.8311142853892,43932.2841391883,0.0,1.0
2009-03-16,23.92,24.9,23.76,24.03,56300,23.2490529462116,24.201564312737,23.0935408863707,23.3559674873522,57924.7680804754,0.0,1.0
2009-03-17,24.46,24.57,22.71,23.83,63400,23.7739061481746,23.8808206893152,22.0729929936649,23.1615774125511,65229.6677851179,0.0,1.0
2009-03-18,25.75,26.07,23.83,24.41,59500,25.0277221306417,25.3387462503234,23.1615774125511,23.7253086294743,61217.1172431311,0.0,1.0
2009-03-19,26.19,26.85,25.78,26.07,63600,25.4553802952041,26.0968675420477,25.0568806418618,25.3387462503234,65435.4396077839,0.0,1.0
2009-03-20,24.73,26.49,24.47,26.49,123600,24.0363327491561,25.7469654074057,23.7836256519146,25.7469654074057,127166.98640758,0.0,1.0
2009-03-23,26.77,26.86,25.24,25.47,104400,26.0191115121273,26.1065870457878,24.5320274398989,24.7555760259201,107412.891431645,0.0,1.0
2009-03-24,25.19,26.5,25.19,26.41,63600,24.4834299211986,25.7566849111458,24.4834299211986,25.6692093774853,65435.4396077839,0.0,1.0
2009-03-25,26.27,26.58,24.75,25.5,85400,25.5331363251245,25.8344409410662,24.0557717566362,24.7847345371403,87864.5682783766,0.0,1.0
2009-03-26,28.02,28.09,26.1594,26.37,98600,27.2340494796342,27.3020860058145,25.4256386137595,25.6303313625251,101445.508574331,0.0,1.0
2009-03-27,26.01,27.69,25.94,27.56,56200,25.2804292278831,26.9133058562123,25.2123927017027,26.7869523075916,57821.8821691424,0.0,1.0
2009-03-30,24.78,25.2389,24.06,25.17,73400,24.0849302678563,24.5309582944875,23.3851259985724,24.4639909137185,75518.2589184174,0.0,1.0
2009-03-31,24.83,25.99,24.18,25.08,60100,24.1335277865566,25.260990220403,23.501760043453,24.376515380058,61834.4327111292,0.0,1.0
2009-04-01,25.7,26.11,24.0707,24.3,96800,24.9791246119414,25.3776242652837,23.3955258675742,23.6183940883337,99593.5621703377,0.0,1.0
2009-04-02,27.28,27.92,26.14,26.14,88000,26.5148062028701,27.1368544422336,25.4067827765038,25.4067827765038,90539.6019730343,0.0,1.0
2009-04-03,27.33,28.07,26.6,27.43,94700,26.5634037215704,27.2826469983344,25.8538799485463,26.6605987589709,97432.9580323448,0.0,1.0
2009-04-06,26.11,27.46,25.06,26.84,58000,25.3776242652837,26.6897572701911,24.3570763725779,26.0871480383077,59673.8285731362,0.0,1.0
2009-04-07,25.4,26.27,25.02,25.62,49400,24.6875394997397,25.5331363251245,24.3181983576177,24.901368582021,50825.6401984989,0.0,1.0
2009-04-08,25.87,26.08,24.91,25.69,43900,25.1443561755223,25.3484657540635,24.211283816477,24.9694051082013,45166.9150751842,0.0,1.0
2009-04-09,28.26,28.5,26.44,26.6,111500,27.4673175693955,27.7005856591568,25.6983678887055,25.8538799485463,114717.791136288,0.0,1.0
2009-04-13,27.85,28.39,27.11,28.01,90900,27.0688179160532,27.5936711180162,26.3495746392892,27.2243299758941,93523.2934016912,0.0,1.0
2009-04-14,26.62,27.99,26.5,27.64,71900,25.8733189560265,27.204890968414,25.7566849111458,26.8647083375121,73974.9702484223,0.0,1.0
2009-04-15,27.56,27.56,26.54,26.54,54600,26.7869523075916,26.7869523075916,25.795562926106,25.795562926106,56175.7075878145,0.0,1.0
2009-04-16,29.31,29.56,27.29,28.0,54400,28.4878654621013,28.7308530556026,26.5245257066101,27.214610472154,55969.9357651484,0.0,1.0
2009-04-17,29.89,30.0,29.15,29.41,69800,29.0515966790244,29.158511220165,28.3323534022604,28.5850604995018,71814.3661104296,0.0,1.0
2009-04-20,27.88,29.71,27.47,29.43,76400,27.0979764272734,28.8766456117035,26.6994767739311,28.6044995069819,78604.836258407,0.0,1.0
2009-04-21,30.31,30.65,27.13,27.89,149100,29.4598158361068,29.7902789632686,26.3690136467693,27.1076959310134,153402.893797493,0.0,1.0
2009-04-22,29.61,31.6491,29.48,29.82,145300,28.7794505743029,30.7613545819375,28.6530970256822,28.9835601528441,149493.22916684,0.0,1.0
2009-04-23,30.52,30.8,27.61,30.22,145800,29.6639254146479,29.9360715193695,26.8355498262919,29.3723403024463,150007.658723505,0.0,1.0
2009-04-24,32.1,32.9299,30.8,30.8,156000,31.1996070055766,32.0062286209638,29.9360715193695,29.9360715193695,160502.02167947,0.0,1.0
2009-04-27,31.16,32.16,30.0,31.28,67200,30.2859736540114,31.2579240280169,29.158511220165,30.4026076988921,69139.3324157718,0.0,1.0
2009-04-28,31.5,32.03,30.68,30.9,57200,30.6164367811733,31.1315704793962,29.8194374744888,30.03326655677,58850.7412824723,0.0,1.0
2009-04-29,33.12,33.93,31.9,31.9,77400,32.1909963870622,32.9782761900067,31.0052169307755,31.0052169307755,79633.6953717371,0.0,1.0
2009-04-30,32.75,34.32,32.5,33.69,48800,31.8313747486802,33.3573368358688,31.5883871551788,32.7450081002454,50208.3247305008,0.0,1.0
2009-05-01,32.31,33.38,32.01,32.59,54200,31.4037165841178,32.4437034843036,31.1121314719161,31.6758626888393,55764.1639424825,0.0,1.0
2009-05-04,33.1502,33.496,32.37,32.5,54700,32.2203492883572,32.5564497276883,31.4620336065581,31.5883871551788,56278.5934991475,0.0,1.0
2009-05-05,31.93,33.75,31.27,33.2,105200,31.0343754419957,32.8033251226857,30.392888195152,32.2687524169827,108235.978722309,0.0,1.0
2009-05-06,31.14,32.7,30.5,32.42,113100,30.2665346465313,31.7827772299799,29.6444864071678,31.5106311252584,116363.965717616,0.0,1.0
2009-05-07,30.65,31.88,29.88,31.88,120200,29.7902789632686,30.9857779232954,29.0418771752844,30.9857779232954,123668.865422258,0.0,1.0
2009-05-08,32.38,32.39,30.69,31.25,79300,31.4717531102981,31.4814726140382,29.8291569782288,30.3734491876719,81588.527687064,0.0,1.0
2009-05-11,32.05,32.97,31.51,31.72,91400,31.1510094868763,32.0452038309614,30.6261562849134,30.8302658634545,94037.7229583562,0.0,1.0
2009-05-12,31.2,32.56,30.49,32.56,74900,30.3248516689717,31.6467041776191,29.6347669034277,31.6467041776191,77061.5475884121,0.0,1.0
2009-05-13,29.26,31.5,29.16,30.74,87700,28.439267943401,30.6164367811733,28.3420729060004,29.8777544969291,90230.9442390353,0.0,1.0
2009-05-14,29.1,29.96,28.91,29.31,59200,28.2837558835601,29.1196332052048,28.0990853124991,28.4878654621013,60908.4595091322,0.0,1.0
2009-05-15,28.75,29.46,28.5,29.27,81500,27.9435732526582,28.6336580182021,27.7005856591568,28.448987447141,83852.0177363897,0.0,1.0
2009-05-18,30.14,30.92,28.52,29.17,97500,29.2945842725258,30.0527055642501,27.7200246666369,28.3517924097405,100313.763549669,0.0,1.0
2009-05-19,30.24,30.94,29.9,30.41,73100,29.3917793099264,30.0721445717302,29.0613161827645,29.5570108735073,75209.6011844182,0.0,1.0
2009-05-20,30.05,31.45,30.01,30.82,50200,29.2071087388653,30.567839262473,29.1682307239051,29.9555105268496,51648.7274891628,0.0,1.0
2009-05-21,29.89,30.34,29.57,30.01,61000,29.0515966790244,29.4889743473269,28.7405725593427,29.1682307239051,62760.4059131262,0.0,1.0
2009-05-22,28.91,30.29,28.83,30.0,31800,28.0990853124991,29.4403768286266,28.0213292825786,29.158511220165,32717.7198038919,0.0,1.0
2009-05-26,30.14,30.56,28.54,28.54,49500,29.2945842725258,29.7028034296081,27.739463674117,27.739463674117,50928.5261098319,0.0,1.0
2009-05-27,29.25,30.95,29.11,30.25,88400,28.4295484396609,30.0818640754703,28.2934753873002,29.4014988136664,90951.1456183664,0.0,1.0
2009-05-28,29.47,30.37,28.54,29.59,44300,28.6433775219421,29.5181328585471,27.739463674117,28.7600115668228,45578.4587205162,0.0,1.0
2009-05-29,29.16,29.83,28.55,29.66,69800,28.3420729060004,28.9932796565841,27.7491831778571,28.8280480930032,71814.3661104296,0.0,1.0
2009-06-01,30.32,31.0464,29.14,29.66,72600,29.4695353398468,30.1755600915244,28.3226338985203,28.8280480930032,74695.1716277534,0.0,1.0
2009-06-02,31.42,31.84,29.93,30.21,102900,30.5386807512529,30.9468999083352,29.0904746939847,29.3626207987062,105869.60276165,0.0,1.0
2009-06-03,31.65,31.92,30.85,31.05,102400,30.7622293372741,31.0246559382556,29.9846690380697,30.1790591128708,105355.173204986,0.0,1.0
2009-06-04,32.09,32.24,31.1752,31.75,68000,31.1898875018366,31.3356800579374,30.3007472996963,30.8594243746747,69962.4197064355,0.0,1.0
2009-06-05,31.62,32.46,31.1001,31.91,62200,30.733070826054,31.5495091402186,30.2277538266085,31.0149364345156,63995.0368491219,0.0,1.0
2009-06-08,30.6,31.53,29.7,31.53,78900,29.7416814445684,30.6455952923935,28.8669261079634,30.6455952923935,81176.9840417318,0.0,1.0
2009-06-09,30.51,31.5,30.06,30.68,39000,29.6542059109079,30.6164367811733,29.2168282426054,29.8194374744888,40125.5054198674,0.0,1.0
2009-06-10,30.34,30.69,28.92,30.69,62800,29.4889743473269,29.8291569782288,28.1088048162391,29.8291569782288,64612.35231712,0.0,1.0
2009-06-11,29.91,30.9,29.87,30.67,66600,29.0710356865046,30.03326655677,29.0321576715443,29.8097179707487,68522.0169477736,0.0,1.0
2009-06-12,29.48,30.43,28.78,29.98,57000,28.6530970256822,29.5764498809874,27.9727317638783,29.1390722126849,58644.9694598063,0.0,1.0
2009-06-15,28.01,30.78,27.62,30.78,71200,27.2243299758941,29.9166325118893,26.845269330032,29.9166325118893,73254.7688690915,0.0,1.0
2009-06-16,28.3,28.55,27.48,28.1,79400,27.5061955843557,27.7491831778571,26.7091962776712,27.3118055095546,81691.4135983969,0.0,1.0
2009-06-17,28.26,28.54,28.01,28.23,63700,27.4673175693955,27.739463674117,27.2243299758941,27.4381590581753,65538.3255191169,0.0,1.0
2009-06-18,28.58,28.8,27.87,28.08,73500,27.7783416890772,27.9921707713584,27.0882569235333,27.2923665020745,75621.1448297504,0.0,1.0
2009-06-19,28.78,29.79,27.97,28.93,117800,27.9727317638783,28.9544016416239,27.1854519609339,28.1185243199792,121199.603550267,0.0,1.0
2009-06-22,28.09,28.87,27.5001,28.29,77800,27.3020860058145,28.0602072975388,26.7287324801887,27.4964760806156,80045.2390170691,0.0,1.0
2009-06-23,27.92,28.56,27.62,28.07,73300,27.1368544422336,27.7589026815971,26.845269330032,27.2826469983344,75415.3730070843,0.0,1.0
2009-06-24,28.19,29.24,27.47,28.19,36300,27.3992810432151,28.4198289359209,26.6994767739311,27.3992810432151,37347.5858138767,0.0,1.0
2009-06-25,29.34,29.34,27.88,27.88,35100,28.5170239733214,28.5170239733214,27.0979764272734,27.0979764272734,36112.9548778808,0.0,1.0
2009-06-26,30.18,30.38,28.06,29.07,124000,29.333462287486,29.5278523622871,27.2729274945944,28.2545973723399,127578.530052912,0.0,1.0
2009-06-29,29.6,30.92,29.27,30.5,43300,28.7697310705629,30.0527055642501,28.448987447141,29.6444864071678,44549.5996071861,0.0,1.0
2009-06-30,30.07,30.55,29.5,29.53,38600,29.2265477463454,29.6930839258681,28.6725360331623,28.7016945443825,39713.9617745356,0.0,1.0
2009-07-01,29.8,30.85,29.37,30.22,43600,28.964121145364,29.9846690380697,28.5461824845416,29.3723403024463,44858.2573411851,0.0,1.0
2009-07-02,28.38,29.14,28.0,28.98,32400,27.5839516142761,28.3226338985203,27.214610472154,28.1671218386794,33335.03527189,0.0,1.0
2009-07-06,28.37,28.8,27.27,28.29,41200,27.5742321105361,27.9921707713584,26.50508669913,27.4964760806156,42388.9954691933,0.0,1.0
2009-07-07,28.0,28.72,27.77,28.47,68900,27.214610472154,27.914414741438,26.9910618861328,27.6714271479366,70888.3929084327,0.0,1.0
2009-07-08,28.18,28.31,27.3,28.15,75600,27.389561539475,27.5159150880958,26.5342452103502,27.3604030282549,77781.7489677432,0.0,1.0
2009-07-09,28.25,28.87,28.01,28.29,64500,27.4575980656554,28.0602072975388,27.2243299758941,27.4964760806156,66361.4128097809,0.0,1.0
2009-07-10,28.76,29.25,28.16,28.16,69000,27.9532927563982,28.4295484396609,27.3701225319949,27.3701225319949,70991.2788197656,0.0,1.0
2009-07-13,29.63,30.25,28.43,28.8,59400,28.798889581783,29.4014988136664,27.6325491329764,27.9921707713584,61114.2313317982,0.0,1.0
2009-07-14,30.45,30.5,29.75,29.75,53200,29.5958888884675,29.6444864071678,28.9155236266637,28.9155236266637,54735.3048291526,0.0,1.0
2009-07-15,32.57,32.85,30.7201,30.86,77200,31.6564236813592,31.9285697860807,29.8584126844864,29.9943885418098,79427.923549071,0.0,1.0
2009-07-16,33.37,33.63,32.21,32.29,36800,32.4339839805636,32.686691077805,31.3065215467172,31.3842775766377,37862.0153705416,0.0,1.0
2009-07-17,33.1,33.285,31.78,33.25,56000,32.1715573795821,32.3513681987731,30.8885828858948,32.3173499356829,57616.1103464764,0.0,1.0
2009-07-20,33.37,33.49,32.83,33.33,34600,32.4339839805636,32.5506180254443,31.9091307786006,32.3951059656034,35598.5253212158,0.0,1.0
2009-07-21,33.6,33.68,33.0962,33.46,25200,32.6575325665849,32.7352885965053,32.1678639681609,32.5214595142241,25927.2496559144,0.0,1.0
2009-07-22,33.86,34.37,33.33,33.33,51600,32.9102396638263,33.4059343545691,32.3951059656034,32.3951059656034,53089.1302478247,0.0,1.0
2009-07-23,34.5,35.09,33.96,34.0,92300,33.5322879031898,34.1057386238531,33.0074347012268,33.0463127161871,94963.6961603531,0.0,1.0
2009-07-24,35.0,35.03,34.15,34.38,41600,34.0182630901926,34.0474216014127,33.1921052722879,33.4156538583091,42800.5391145253,0.0,1.0
2009-07-27,33.41,34.99,32.8203,34.87,105100,32.4728619955238,34.0085435864525,31.8997028599728,33.8919095415718,108133.092810976,0.0,1.0
2009-07-28,30.32,31.82,30.0,31.74,170300,29.4695353398468,30.9274609008551,29.158511220165,30.8497048709346,175214.707000088,0.0,1.0
2009-07-29,29.51,30.43,29.25,29.98,97600,28.6822555369024,29.5764498809874,28.4295484396609,29.1390722126849,100416.649461002,0.0,1.0
2009-07-30,30.51,31.18,29.91,29.91,57600,29.6542059109079,30.3054126614915,29.0710356865046,29.0710356865046,59262.2849278042,0.0,1.0
2009-07-31,30.0,30.9,30.0,30.47,59800,29.158511220165,30.03326655677,29.158511220165,29.6153278959476,61525.7749771303,0.0,1.0
2009-08-03,30.42,30.74,30.0,30.33,47000,29.5667303772474,29.8777544969291,29.158511220165,29.4792548435869,48356.3783265069,0.0,1.0
2009-08-04,30.19,30.36,29.63,30.29,40300,29.3431817912261,29.508413354807,28.798889581783,29.4403768286266,41463.0222671964,0.0,1.0
2009-08-05,29.77,30.45,29.29,30.44,60800,28.9349626341438,29.5958888884675,28.4684264546211,29.5861693847275,62554.6340904601,0.0,1.0
2009-08-06,29.27,30.07,29.0601,30.0,40800,28.448987447141,29.2265477463454,28.2449750636373,29.158511220165,41977.4518238614,0.0,1.0
2009-08-07,30.3,30.67,29.2423,29.78,40100,29.4500963323667,29.8097179707487,28.4220644217811,28.9446821378838,41257.2504445304,0.0,1.0
2009-08-10,30.3,30.99,29.3011,29.55,77700,29.4500963323667,30.1207420904305,28.4792151037726,28.7211335518626,79942.353105736,0.0,1.0
2009-08-11,30.08,30.72,29.99,30.04,38900,29.2362672500855,29.858315489449,29.148791716425,29.1973892351253,40022.6195085345,0.0,1.0
2009-08-12,30.52,31.0,30.02,30.21,81300,29.6639254146479,30.1304615941706,29.1779502276452,29.3626207987062,83646.2459137238,0.0,1.0
2009-08-13,30.88,31.5,30.09,30.57,63200,30.0138275492899,30.6164367811733,29.2459867538255,29.7125229333482,65023.8959624519,0.0,1.0
2009-08-14,30.08,30.92,29.77,30.92,31100,29.2362672500855,30.0527055642501,28.9349626341438,30.0527055642501,31997.518424561,0.0,1.0
2009-08-17,29.62,30.04,29.07,29.77,41800,28.789170078043,29.1973892351253,28.2545973723399,28.9349626341438,43006.3109371913,0.0,1.0
2009-08-18,30.06,30.81,29.42,29.88,46600,29.2168282426054,29.9457910231095,28.5947800032419,29.0418771752844,47944.834681175,0.0,1.0
2009-08-19,30.14,30.44,29.67,29.9,35700,29.2945842725258,29.5861693847275,28.8377675967432,29.0613161827645,36730.2703458787,0.0,1.0
2009-08-20,30.2,30.44,29.84,30.16,55800,29.3529012949662,29.5861693847275,29.0029991603242,29.3140232800059,57410.3385238103,0.0,1.0
2009-08-21,30.21,30.85,30.08,30.59,120500,29.3626207987062,29.9846690380697,29.2362672500855,29.7319619408283,123977.523156257,0.0,1.0
2009-08-24,30.72,31.4583,30.38,30.38,43400,29.858315489449,30.5759064505773,29.5278523622871,29.5278523622871,44652.4855185192,0.0,1.0
2009-08-25,30.76,31.5966,30.61,30.98,55700,29.8971935044092,30.7103271873022,29.7514009483084,30.1110225866904,57307.4526124775,0.0,1.0
2009-08-26,30.93,31.35,30.561,30.86,75700,30.0624250679902,30.4706442250725,29.7037753799821,29.9943885418098,77884.6348790761,0.0,1.0
2009-08-27,31.88,31.92,30.88,31.05,59700,30.9857779232954,31.0246559382556,30.0138275492899,30.1790591128708,61422.8890657972,0.0,1.0
2009-08-28,30.49,31.88,30.4,31.88,44900,29.6347669034277,30.9857779232954,29.5472913697673,30.9857779232954,46195.7741885142,0.0,1.0
2009-08-31,29.82,30.9,29.49,30.41,101400,28.9835601528441,30.03326655677,28.6628165294222,29.5570108735073,104326.314091655,0.0,1.0
2009-09-01,29.53,30.45,29.34,29.67,69800,28.7016945443825,29.5958888884675,28.5170239733214,28.8377675967432,71814.3661104294,0.0,1.0
2009-09-02,29.53,29.79,29.45,29.53,75900,28.7016945443825,28.9544016416239,28.623938514462,28.7016945443825,78090.406701742,0.0,1.0
2009-09-03,30.06,30.27,29.2,29.64,53300,29.2168282426054,29.4209378211465,28.3809509209607,28.8086090855231,54838.1907404855,0.0,1.0
2009-09-04,30.44,30.78,29.87,30.14,31100,29.5861693847275,29.9166325118893,29.0321576715443,29.2945842725258,31997.518424561,0.0,1.0
2009-09-08,30.5,31.01,30.37,30.55,45900,29.6444864071678,30.1401810979106,29.5181328585471,29.6930839258681,47224.6333018441,0.0,1.0
2009-09-09,30.53,31.21,30.3,30.58,35100,29.673644918388,30.3345711727117,29.4500963323667,29.7222424370882,36112.9548778807,0.0,1.0
2009-09-10,31.45,31.63,30.45,30.75,30000,30.567839262473,30.742790329794,29.5958888884675,29.8874740006692,30865.7733998981,0.0,1.0
2009-09-11,31.27,31.7,31.03,31.53,26800,30.392888195152,30.8108268559744,30.1596201053907,30.6455952923935,27573.4242372423,0.0,1.0
2009-09-14,31.26,31.666,30.76,31.26,55200,30.383168691412,30.7777805432582,29.8971935044092,30.383168691412,56793.0230558124,0.0,1.0
2009-09-15,31.67,31.94,31.05,31.05,38900,30.7816683447542,31.0440949457357,30.1790591128708,30.1790591128708,40022.6195085346,0.0,1.0
2009-09-16,32.11,32.41,30.83,31.67,32500,31.2093265093167,31.5009116215183,29.9652300305896,30.7816683447542,33437.9211832229,0.0,1.0
2009-09-17,31.91,32.12,31.56,32.1,44600,31.0149364345156,31.2190460130567,30.6747538036136,31.1996070055766,45887.1164545151,0.0,1.0
2009-09-18,31.56,32.44,31.51,31.96,70400,30.6747538036136,31.5300701327385,30.6261562849134,31.0635339532158,72431.6815784276,0.0,1.0
2009-09-21,31.79,31.93,31.28,31.52,31300,30.8983023896349,31.0343754419957,30.4026076988921,30.6358757886534,32203.290247227,0.0,1.0
2009-09-22,32.45,32.96,31.81,31.92,44500,31.5397896364785,32.0354843272213,30.917741397115,31.0246559382556,45784.2305431822,0.0,1.0
2009-09-23,31.89,32.53,31.81,32.41,22700,30.9954974270354,31.617545666399,30.917741397115,31.5009116215183,23355.1018725896,0.0,1.0
2009-09-24,31.6,32.27,31.32,32.11,50600,30.7136318185739,31.3648385691575,30.4414857138523,31.2093265093167,52060.2711344947,0.0,1.0
2009-09-25,31.15,31.99,31.105,31.64,59200,30.2762541502714,31.092692464436,30.2325163834411,30.7525098335341,60908.4595091322,0.0,1.0
2009-09-28,31.16,31.52,31.07,31.31,48900,30.2859736540114,30.6358757886534,30.1984981203509,30.4317662101123,50311.2106418339,0.0,1.0
2009-09-29,30.91,31.48,30.78,31.18,49100,30.0429860605101,30.5969977736932,29.9166325118893,30.3054126614915,50516.9824644998,0.0,1.0
2009-09-30,30.58,31.12,29.8601,31.09,61300,29.7222424370882,30.2470956390512,29.0225353628417,30.217937127831,63069.0636471251,0.0,1.0
2009-10-01,30.01,30.89,29.8,30.5,47400,29.1682307239051,30.0235470530299,28.964121145364,29.6444864071678,48767.921971839,0.0,1.0
2009-10-02,30.12,30.51,29.58,29.62,40900,29.2751452650457,29.6542059109079,28.7502920630827,28.789170078043,42080.3377351944,0.0,1.0
2009-10-05,30.41,30.59,29.58,30.12,36700,29.5570108735073,29.7319619408283,28.7502920630827,29.2751452650457,37759.1294592087,0.0,1.0
2009-10-06,30.97,31.14,30.53,30.99,20100,30.1013030829504,30.2665346465313,29.673644918388,30.1207420904305,20680.0681779317,0.0,1.0
2009-10-07,30.78,31.19,30.62,30.93,20100,29.9166325118893,30.3151321652316,29.7611204520485,30.0624250679902,20680.0681779317,0.0,1.0
2009-10-08,30.75,31.25,30.72,31.05,57000,29.8874740006692,30.3734491876719,29.858315489449,30.1790591128708,58644.9694598063,0.0,1.0
2009-10-09,31.0,31.1072,30.55,30.83,28900,30.1304615941706,30.2346546742639,29.6930839258681,29.9652300305896,29734.0283752351,0.0,1.0
2009-10-12,30.65,31.33,30.29,30.91,18200,29.7902789632686,30.4512052175924,29.4403768286266,30.0429860605101,18725.2358626048,0.0,1.0
2009-10-13,30.63,30.84,29.8715,30.52,29000,29.7708399557885,29.9749495343297,29.0336155971053,29.6639254146479,29836.9142865682,0.0,1.0
2009-10-14,31.2,31.46,30.15,31.08,47000,30.3248516689717,30.5775587662131,29.3043037762659,30.208217624091,48356.3783265069,0.0,1.0
2009-10-15,31.07,31.26,30.67,31.12,17100,30.1984981203509,30.383168691412,29.8097179707487,30.2470956390512,17593.4908379419,0.0,1.0
2009-10-16,31.27,31.5,30.5,30.9,34600,30.392888195152,30.6164367811733,29.6444864071678,30.03326655677,35598.5253212158,0.0,1.0
2009-10-19,31.37,31.554,31.26,31.45,25400,30.4900832325526,30.6689221013696,30.383168691412,30.567839262473,26133.0214785804,0.0,1.0
2009-10-20,31.0,31.49,30.77,31.49,29300,30.1304615941706,30.6067172774332,29.9069130081493,30.6067172774332,30145.5720205671,0.0,1.0
2009-10-21,30.6,31.49,30.29,30.92,79300,29.7416814445684,30.6067172774332,29.4403768286266,30.0527055642501,81588.5276870638,0.0,1.0
2009-10-22,30.64,31.09,29.95,30.48,43400,29.7805594595286,30.217937127831,29.1099137014648,29.6250473996877,44652.4855185192,0.0,1.0
2009-10-23,30.14,31.6,30.0,30.84,69300,29.2945842725258,30.7136318185739,29.158511220165,29.9749495343297,71299.9365537646,0.0,1.0
2009-10-26,29.37,30.73,29.2,30.26,89600,28.5461824845416,29.8680349931891,28.3809509209607,29.4112183174065,92185.7765543622,0.0,1.0
2009-10-27,29.19,29.99,29.18,29.57,67200,28.3712314172206,29.148791716425,28.3615119134805,28.7405725593427,69139.3324157717,0.0,1.0
2009-10-28,28.45,29.2899,28.17,29.1,76800,27.6519881404565,28.4683292595837,27.379842035735,28.2837558835601,79016.3799037391,0.0,1.0
2009-10-29,28.63,29.18,28.4,28.75,65000,27.8269392077775,28.3615119134805,27.6033906217562,27.9435732526582,66875.8423664459,0.0,1.0
2009-10-30,28.08,28.7801,27.63,28.48,111500,27.2923665020745,27.9728289589157,26.854988833772,27.6811466516767,114717.791136288,0.0,1.0
2009-11-02,27.89,28.53,27.63,28.2,51600,27.1076959310134,27.729744170377,26.854988833772,27.4090005469551,53089.1302478248,0.0,1.0
2009-11-03,28.73,28.75,27.8,28.25,63500,27.9241342451781,27.9435732526582,27.0202203973529,27.4575980656554,65332.5536964508,0.0,1.0
2009-11-04,27.76,28.96,27.71,28.96,60600,26.9813423823927,28.1476828311993,26.9327448636925,28.1476828311993,62348.8622677942,0.0,1.0
2009-11-05,29.02,29.23,28.01,28.01,31300,28.2059998536397,28.4101094321808,27.2243299758941,27.2243299758941,32203.2902472269,0.0,1.0
2009-11-06,28.56,29.34,28.17,28.54,34200,27.7589026815971,28.5170239733214,27.379842035735,27.739463674117,35186.9816758838,0.0,1.0
2009-11-09,28.62,29.04,28.39,28.74,45300,27.8172197040375,28.2254388611198,27.5936711180162,27.9338537489181,46607.317833846,0.0,1.0
2009-11-10,28.12,29.2,28.02,28.59,35900,27.3312445170347,28.3809509209607,27.2340494796342,27.7880611928173,36936.0421685447,0.0,1.0
2009-11-11,28.01,28.9,27.87,28.41,31400,27.2243299758941,28.089365808759,27.0882569235333,27.6131101254963,32306.17615856,0.0,1.0
2009-11-12,27.29,28.45,27.18,28.04,46500,26.5245257066101,27.6519881404565,26.4176111654695,27.2534884871143,47841.9487698421,0.0,1.0
2009-11-13,28.71,29.6988,27.96,27.96,79900,27.904695237698,28.8657597675146,27.1757324571938,27.1757324571938,82205.8431550617,0.0,1.0
2009-11-16,29.82,29.91,28.6101,29.04,31200,28.9835601528441,29.0710356865046,27.8075973953348,28.2254388611198,32100.404335894,0.0,1.0
2009-11-17,29.8,30.03,29.34,29.76,42400,28.964121145364,29.1876697313852,28.5170239733214,28.9252431304037,43623.6264051892,0.0,1.0
2009-11-18,29.89,30.4,29.8,29.9,21600,29.0515966790244,29.5472913697673,28.964121145364,29.0613161827645,22223.3568479266,0.0,1.0
2009-11-19,29.02,30.39,29.02,29.56,29900,28.2059998536397,29.5375718660272,28.2059998536397,28.7308530556026,30762.887488565,0.0,1.0
2009-11-20,28.96,29.46,28.64,28.92,33200,28.1476828311993,28.6336580182021,27.8366587115176,28.1088048162391,34158.1225625539,0.0,1.0
2009-11-23,29.53,29.9166,29.12,29.45,20000,28.7016945443825,29.077450558973,28.3031948910402,28.623938514462,20577.1822665987,0.0,1.0
2009-11-24,28.9,29.5,28.55,29.46,39700,28.089365808759,28.6725360331623,27.7491831778571,28.6336580182021,40845.7067991985,0.0,1.0
2009-11-25,28.53,29.19,28.47,29.01,25600,27.729744170377,28.3712314172206,27.6714271479366,28.1962803498996,26338.7933012463,0.0,1.0
2009-11-27,27.74,28.28,27.66,27.66,22500,26.9619033749126,27.4867565768756,26.8841473449922,26.8841473449922,23149.3300499236,0.0,1.0
2009-11-30,27.38,27.88,27.01,27.56,97600,26.6120012402706,27.0979764272734,26.2523796018886,26.7869523075916,100416.649461002,0.0,1.0
2009-12-01,27.37,27.83,27.27,27.72,139800,26.6022817365306,27.0493789085731,26.50508669913,26.9424643674325,143834.504043525,0.0,1.0
2009-12-02,27.89,28.55,27.52,27.52,49700,27.1076959310134,27.7491831778571,26.7480742926314,26.7480742926314,51134.2979324979,0.0,1.0
2009-12-03,27.53,28.53,27.47,28.11,32000,26.7577937963715,27.729744170377,26.6994767739311,27.3215250132947,32923.4916265579,0.0,1.0
2009-12-04,27.94,28.56,27.25,28.11,70100,27.1562934497137,27.7589026815971,26.4856476916499,27.3215250132947,72123.0238444285,0.0,1.0
2009-12-07,27.99,28.23,27.52,28.01,36300,27.204890968414,27.4381590581753,26.7480742926314,27.2243299758941,37347.5858138767,0.0,1.0
2009-12-08,27.73,28.24,27.55,27.87,64000,26.9521838711726,27.4478785619154,26.7772328038516,27.0882569235333,65846.9832531158,0.0,1.0
2009-12-09,27.97,28.11,27.5,27.84,36800,27.1854519609339,27.3215250132947,26.7286352851513,27.0590984123132,37862.0153705416,0.0,1.0
2009-12-10,28.08,28.63,27.8,28.01,51500,27.2923665020745,27.8269392077775,27.0202203973529,27.2243299758941,52986.2443364917,0.0,1.0
2009-12-11,28.7,28.87,28.08,28.08,40200,27.8949757339579,28.0602072975388,27.2923665020745,27.2923665020745,41360.1363558634,0.0,1.0
2009-12-14,29.34,29.4,28.49,28.97,26000,28.5170239733214,28.5753409957617,27.6908661554167,28.1574023349394,26750.3369465784,0.0,1.0
2009-12-15,29.29,29.63,28.83,29.19,59500,28.4684264546211,28.798889581783,28.0213292825786,28.3712314172206,61217.1172431313,0.0,1.0
2009-12-16,29.57,29.87,28.8,29.4,58500,28.7405725593427,29.0321576715443,27.9921707713584,28.5753409957617,60188.2581298012,0.0,1.0
2009-12-17,29.16,29.8,28.777,29.28,43000,28.3420729060004,28.964121145364,27.9698159127563,28.4587069508811,44240.9418731873,0.0,1.0
2009-12-18,28.36,29.72,28.1,29.7,115200,27.564512606796,28.8863651154435,27.3118055095546,28.8669261079634,118524.569855609,0.0,1.0
2009-12-21,28.5,28.99,28.22,28.39,38200,27.7005856591568,28.1768413424195,27.4284395544353,27.5936711180162,39302.4181292036,0.0,1.0
2009-12-22,28.85,28.97,27.85,28.64,40500,28.0407682900587,28.1574023349394,27.0688179160532,27.8366587115176,41668.7940898624,0.0,1.0
2009-12-23,29.64,29.87,28.295,28.95,28500,28.8086090855231,29.0321576715443,27.5013358324857,28.1379633274593,29322.4847299031,0.0,1.0
2009-12-24,29.88,29.99,29.68,29.68,16900,29.0418771752844,29.148791716425,28.8474871004833,28.8474871004833,17387.7190152759,0.0,1.0
2009-12-28,29.6,29.88,29.2301,29.88,19300,28.7697310705629,29.0418771752844,28.4102066272182,29.0418771752844,19856.9808872677,0.0,1.0
2009-12-29,30.1,30.22,29.68,29.76,27900,29.2557062575656,29.3723403024463,28.8474871004833,28.9252431304037,28705.1692619052,0.0,1.0
2009-12-30,29.82,30.35,29.5,30.05,42400,28.9835601528441,29.498693851067,28.6725360331623,29.2071087388653,43623.6264051892,0.0,1.0
2009-12-31,29.81,30.1,29.53,29.89,42500,28.973840649104,29.2557062575656,28.7016945443825,29.0515966790244,43726.5123165223,0.0,1.0
2010-01-04,30.51,30.745,30.1,30.1,27000,29.6542059109079,29.8826142487992,29.2557062575656,29.2557062575656,27779.1960599082,0.0,1.0
2010-01-05,29.55,30.45,29.51,30.45,47100,28.7211335518626,29.5958888884675,28.6822555369024,29.5958888884675,48459.2642378399,0.0,1.0
2010-01-06,29.41,29.88,29.27,29.6,29800,28.5850604995018,29.0418771752844,28.448987447141,28.7697310705629,30660.0015772321,0.0,1.0
2010-01-07,29.63,29.75,28.9,29.4,17200,28.798889581783,28.9155236266637,28.089365808759,28.5753409957617,17696.3767492749,0.0,1.0
2010-01-08,29.86,29.89,29.38,29.53,14500,29.0224381678043,29.0515966790244,28.5559019882816,28.7016945443825,14918.4571432841,0.0,1.0
2010-01-11,29.47,29.94,29.41,29.93,20500,28.6433775219421,29.1001941977247,28.5850604995018,29.0904746939847,21091.6118232637,0.0,1.0
2010-01-12,28.66,29.32,28.4,29.32,36600,27.8560977189977,28.4975849658413,27.6033906217562,28.4975849658413,37656.2435478756,0.0,1.0
2010-01-13,28.55,28.89,28.39,28.85,34700,27.7491831778571,28.0796463050189,27.5936711180162,28.0407682900587,35701.4112325487,0.0,1.0
2010-01-14,28.97,29.17,28.38,28.38,25200,28.1574023349394,28.3517924097405,27.5839516142761,27.5839516142761,25927.2496559144,0.0,1.0
2010-01-15,28.79,29.13,28.08,29.11,42000,27.9824512676184,28.3129143947803,27.2923665020745,28.2934753873002,43212.0827598573,0.0,1.0
2010-01-19,29.26,29.44,28.733,28.77,27400,28.439267943401,28.614219010722,27.9270500963001,27.9630122601383,28190.7397052402,0.0,1.0
2010-01-20,27.91,29.39,27.58,28.92,29100,27.1271349384936,28.5656214920217,26.8063913150717,28.1088048162391,29939.8001979011,0.0,1.0
2010-01-21,27.41,28.45,27.16,28.18,47000,26.6411597514908,27.6519881404565,26.3981721579894,27.389561539475,48356.378326507,0.0,1.0
2010-01-22,27.37,27.66,27.2715,27.34,31300,26.6022817365306,26.8841473449922,26.506544624691,26.5731232253104,32203.290247227,0.0,1.0
2010-01-25,27.44,27.5856,27.29,27.54,30800,26.670318262711,26.8118342371662,26.5245257066101,26.7675133001115,31688.860690562,0.0,1.0
2010-01-26,26.34,27.28,26.27,27.27,52200,25.6011728513049,26.5148062028701,25.5331363251245,26.50508669913,53706.4457158227,0.0,1.0
2010-01-27,26.67,26.8,26.041,26.33,26500,25.9219164747267,26.0482700233474,25.3105596894773,25.5914533475649,27264.7665032433,0.0,1.0
2010-01-28,26.17,27.15,26.09,27.01,47600,25.435941287724,26.3884526542494,25.3581852578035,26.2523796018886,48973.6937945049,0.0,1.0
2010-01-29,26.98,27.63,26.71,26.71,82200,26.2232210906684,26.854988833772,25.960794489687,25.960794489687,84572.2191157208,0.0,1.0
2010-02-01,26.99,27.2,26.5,26.97,76200,26.2329405944085,26.4370501729496,25.7566849111458,26.2135015869284,78399.0644357411,0.0,1.0
2010-02-02,26.99,27.3,26.775,27.15,57700,26.2329405944085,26.5342452103502,26.0239712639973,26.3884526542494,59365.1708391373,0.0,1.0
2010-02-03,26.92,27.2,26.6901,27.0,33000,26.1649040682281,26.4370501729496,25.9414526772442,26.2426600981485,33952.3507398879,0.0,1.0
2010-02-04,26.1,26.84,25.99,26.78,50400,25.3679047615436,26.0871480383077,25.260990220403,26.0288310158673,51854.4993118288,0.0,1.0
2010-02-05,26.17,26.35,25.29,26.35,48100,25.435941287724,25.610892355045,24.5806249585991,25.610892355045,49488.1233511699,0.0,1.0
2010-02-08,25.55,26.25,25.35,26.09,51200,24.8333320558406,25.5136973176444,24.6389419810395,25.3581852578035,52677.5866024927,0.0,1.0
2010-02-09,25.72,26.11,25.28,25.85,29700,24.9985636194215,25.3776242652837,24.5709054548591,25.1249171680422,30557.1156658991,0.0,1.0
2010-02-10,25.21,25.61,24.95,25.53,36500,24.5028689286787,24.8916490782809,24.2501618314373,24.8138930483605,37553.3576365426,0.0,1.0
2010-02-11,26.23,26.26,24.92,25.05,49200,25.4942583101643,25.5234168213845,24.2210033202171,24.3473568688378,50619.8683758329,0.0,1.0
2010-02-12,26.43,26.46,25.56,25.72,24300,25.6886483849654,25.7178068961856,24.8430515595806,24.9985636194215,25001.2764539175,0.0,1.0
2010-02-16,26.55,26.7,26.061,26.65,18800,25.8052824298461,25.9510749859469,25.3299986969574,25.9024774672466,19342.5513306028,0.0,1.0
2010-02-17,28.42,28.45,26.58,26.58,89800,27.6228296292364,27.6519881404565,25.8344409410662,25.8344409410662,92391.5483770281,0.0,1.0
2010-02-18,29.66,29.89,28.81,28.82,121800,28.8280480930032,29.0515966790244,28.0018902750985,28.0116097788386,125315.040003586,0.0,1.0
2010-02-19,30.02,30.24,29.64,29.66,66200,29.1779502276452,29.3917793099264,28.8086090855231,28.8280480930032,68110.4733024416,0.0,1.0
2010-02-22,30.29,30.97,29.95,30.03,46800,29.4403768286266,30.1013030829504,29.1099137014648,29.1876697313852,48150.6065038411,0.0,1.0
2010-02-23,30.08,30.46,29.8,30.15,55500,29.2362672500855,29.6056083922076,28.964121145364,29.3043037762659,57101.6807898114,0.0,1.0
2010-02-24,31.09,31.24,30.03,30.33,39800,30.217937127831,30.3637296839319,29.1876697313852,29.4792548435869,40948.5927105315,0.0,1.0
2010-02-25,30.97,31.06,29.73,30.64,50300,30.1013030829504,30.1887786166109,28.8960846191836,29.7805594595286,51751.6134004957,0.0,1.0
2010-02-26,30.41,31.24,30.41,30.98,25000,29.5570108735073,30.3637296839319,29.5570108735073,30.1110225866904,25721.4778332484,0.0,1.0
2010-03-01,30.77,30.9981,30.04,30.68,24400,29.9069130081493,30.1286148884599,29.1973892351253,29.8194374744888,25104.1623652504,0.0,1.0
2010-03-02,31.83,31.83,30.47,30.74,33400,30.9371804045951,30.9371804045951,29.6153278959476,29.8777544969291,34363.8943852199,0.0,1.0
2010-03-03,31.92,31.99,31.09,31.8,45200,31.0246559382556,31.092692464436,30.217937127831,30.908021893375,46504.4319225131,0.0,1.0
2010-03-04,32.0,32.08,31.43,31.92,20300,31.1024119681761,31.1801679980965,30.5484002549929,31.0246559382556,20885.8400005977,0.0,1.0
2010-03-05,32.15,32.35,31.961,32.09,18600,31.2482045242769,31.442594599078,31.0645059035898,31.1898875018366,19136.7795079368,0.0,1.0
2010-03-08,32.23,32.65,32.02,32.02,10000,31.3259605541973,31.7341797112796,31.1218509756562,31.1218509756562,10288.5911332994,0.0,1.0
2010-03-09,32.27,32.79,32.2,32.46,33900,31.3648385691575,31.8702527636404,31.2968020429772,31.5495091402186,34878.3239418849,0.0,1.0
2010-03-10,32.49,32.74,32.17,32.18,14700,31.5786676514388,31.8216552449401,31.267643531757,31.277363035497,15124.22896595,0.0,1.0
2010-03-11,32.18,32.55,30.981,32.18,32400,31.277363035497,31.6369846738791,30.1119945370645,31.277363035497,33335.03527189,0.0,1.0
2010-03-12,30.92,32.22,30.72,32.22,29100,30.0527055642501,31.3162410504573,29.858315489449,31.3162410504573,29939.8001979011,0.0,1.0
2010-03-15,30.78,31.0,30.33,30.82,24600,29.9166325118893,30.1304615941706,29.4792548435869,29.9555105268496,25309.9341879165,0.0,1.0
2010-03-16,30.68,30.81,30.16,30.81,46000,29.8194374744888,29.9457910231095,29.3140232800059,29.9457910231095,47327.519213177,0.0,1.0
2010-03-17,30.2,30.92,30.09,30.75,52200,29.3529012949662,30.0527055642501,29.2459867538255,29.8874740006692,53706.4457158226,0.0,1.0
2010-03-18,30.11,30.47,29.6,30.13,66300,29.2654257613057,29.6153278959476,28.7697310705629,29.2848647687858,68213.3592137746,0.0,1.0
2010-03-19,30.01,30.35,28.68,30.35,74700,29.1682307239051,29.498693851067,27.8755367264778,29.498693851067,76855.7757657462,0.0,1.0
2010-03-22,30.07,30.23,29.125,29.66,37900,29.2265477463454,29.3820598061863,28.3080546429102,28.8280480930032,38993.7603952046,0.0,1.0
2010-03-23,30.48,30.89,29.02,29.53,35300,29.6250473996877,30.0235470530299,28.2059998536397,28.7016945443825,36318.7267005467,0.0,1.0
2010-03-24,30.36,30.65,29.81,30.26,38000,29.508413354807,29.7902789632686,28.973840649104,29.4112183174065,39096.6463065376,0.0,1.0
2010-03-25,29.64,31.105,29.53,30.4,30000,28.8086090855231,30.2325163834411,28.7016945443825,29.5472913697673,30865.773399898,0.0,1.0
2010-03-26,29.75,30.33,29.55,29.85,21900,28.9155236266637,29.4792548435869,28.7211335518626,29.0127186640642,22532.0145819256,0.0,1.0
2010-03-29,29.34,30.05,29.18,29.75,37600,28.5170239733214,29.2071087388653,28.3615119134805,28.9155236266637,38685.1026612056,0.0,1.0
2010-03-30,29.22,29.83,29.15,29.47,19800,28.4003899284408,28.9932796565841,28.3323534022604,28.6433775219421,20371.4104439327,0.0,1.0
2010-03-31,28.89,29.71,28.8,29.07,21900,28.0796463050189,28.8766456117035,27.9921707713584,28.2545973723399,22532.0145819256,0.0,1.0
2010-04-01,29.51,29.67,29.025,29.13,17400,28.6822555369024,28.8377675967432,28.2108596055097,28.3129143947803,17902.1485719409,0.0,1.0
2010-04-05,30.2,30.2,29.72,29.72,26600,29.3529012949662,29.3529012949662,28.8863651154435,28.8863651154435,27367.6524145762,0.0,1.0
2010-04-06,30.28,30.45,29.671,29.93,11800,29.4306573248866,29.5958888884675,28.8387395471172,29.0904746939847,12140.5375372932,0.0,1.0
2010-04-07,30.44,30.52,30.05,30.12,24700,29.5861693847275,29.6639254146479,29.2071087388653,29.2751452650457,25412.8200992494,0.0,1.0
2010-04-08,30.44,30.55,29.96,30.21,14100,29.5861693847275,29.6930839258681,29.1196332052048,29.3626207987062,14506.9134979521,0.0,1.0
2010-04-09,30.05,30.51,29.68,30.35,16500,29.2071087388653,29.6542059109079,28.8474871004833,29.498693851067,16976.175369944,0.0,1.0
2010-04-12,30.06,30.28,29.58,29.83,22600,29.2168282426054,29.4306573248866,28.7502920630827,28.9932796565841,23252.2159612565,0.0,1.0
2010-04-13,30.53,30.59,29.46,29.6,38600,29.673644918388,29.7319619408283,28.6336580182021,28.7697310705629,39713.9617745355,0.0,1.0
2010-04-14,31.65,31.74,30.5,30.62,59100,30.7622293372741,30.8497048709346,29.6444864071678,29.7611204520485,60805.5735977993,0.0,1.0
2010-04-15,31.9,31.93,31.05,31.53,32000,31.0052169307755,31.0343754419957,30.1790591128708,30.6455952923935,32923.4916265579,0.0,1.0
2010-04-16,32.13,32.64,31.6,31.76,77300,31.2287655167968,31.7244602075396,30.7136318185739,30.8691438784147,79530.809460404,0.0,1.0
2010-04-19,32.09,32.6414,31.73,31.99,45300,31.1898875018366,31.7258209380632,30.8399853671946,31.092692464436,46607.317833846,0.0,1.0
2010-04-20,32.48,32.66,31.81,32.16,26700,31.5689481476987,31.7438992150197,30.917741397115,31.2579240280169,27470.5383259093,0.0,1.0
2010-04-21,32.33,32.8,32.06,32.42,49800,31.4231555915979,31.8799722673805,31.1607289906164,31.5106311252584,51237.1838438308,0.0,1.0
2010-04-22,31.43,31.64,29.73,30.94,67300,30.5484002549929,30.7525098335341,28.8960846191836,30.0721445717302,69242.2183271047,0.0,1.0
2010-04-23,31.02,31.62,30.9,31.62,32900,30.1499006016507,30.733070826054,30.03326655677,30.733070826054,33849.4648285548,0.0,1.0
2010-04-26,31.06,31.26,31.0,31.03,20600,30.1887786166109,30.383168691412,30.1304615941706,30.1596201053907,21194.4977345967,0.0,1.0
2010-04-27,30.57,31.21,30.05,30.87,102400,29.7125229333482,30.3345711727117,29.2071087388653,30.0041080455498,105355.173204985,0.0,1.0
2010-04-28,30.67,30.83,29.91,30.69,38700,29.8097179707487,29.9652300305896,29.0710356865046,29.8291569782288,39816.8476858686,0.0,1.0
2010-04-29,30.79,31.11,30.3,30.68,26800,29.9263520156294,30.2373761353112,29.4500963323667,29.8194374744888,27573.4242372423,0.0,1.0
2010-04-30,29.6,31.11,29.59,30.7,41700,28.7697310705629,30.2373761353112,28.7600115668228,29.8388764819689,42903.4250258583,0.0,1.0
2010-05-03,29.82,29.91,29.26,29.75,32100,28.9835601528441,29.0710356865046,28.439267943401,28.9155236266637,33026.3775378909,0.0,1.0
2010-05-04,29.48,29.53,28.9,29.47,44500,28.6530970256822,28.7016945443825,28.089365808759,28.6433775219421,45784.2305431821,0.0,1.0
2010-05-05,28.79,29.7,28.48,29.26,26900,27.9824512676184,28.8669261079634,27.6811466516767,28.439267943401,27676.3101485753,0.0,1.0
2010-05-06,29.47,31.26,27.62,28.58,95300,28.6433775219421,30.383168691412,26.845269330032,27.7783416890772,98050.273500343,0.0,1.0
2010-05-07,27.86,29.73,27.73,29.45,108900,27.0785374197933,28.8960846191836,26.9521838711726,28.623938514462,112042.75744163,0.0,1.0
2010-05-10,30.18,30.23,28.7,28.7,74200,29.333462287486,29.3820598061863,27.8949757339579,27.8949757339579,76341.3462090813,0.0,1.0
2010-05-11,30.23,30.735,29.61,29.73,32800,29.3820598061863,29.8728947450591,28.7794505743029,28.8960846191836,33746.5789172219,0.0,1.0
2010-05-12,31.24,31.48,29.97,30.4,33200,30.3637296839319,30.5969977736932,29.1293527089449,29.5472913697673,34158.1225625538,0.0,1.0
2010-05-13,31.2,31.34,30.69,31.04,12500,30.3248516689717,30.4609247213324,29.8291569782288,30.1693396091308,12860.7389166242,0.0,1.0
2010-05-14,30.78,31.72,30.27,31.72,14900,29.9166325118893,30.8302658634545,29.4209378211465,30.8302658634545,15330.0007886161,0.0,1.0
2010-05-17,30.51,31.07,30.01,31.02,15800,29.6542059109079,30.1984981203509,29.1682307239051,30.1499006016507,16255.973990613,0.0,1.0
2010-05-18,29.62,31.01,29.47,31.01,33100,28.789170078043,30.1401810979106,28.6433775219421,30.1401810979106,34055.2366512208,0.0,1.0
2010-05-19,28.96,30.39,28.43,30.39,32800,28.1476828311993,29.5375718660272,27.6325491329764,29.5375718660272,33746.5789172219,0.0,1.0
2010-05-20,27.8,28.63,27.47,28.42,54000,27.0202203973529,27.8269392077775,26.6994767739311,27.6228296292364,55558.3921198166,0.0,1.0
2010-05-21,28.32,28.4,26.89,27.29,54900,27.5256345918358,27.6033906217562,26.1357455570079,26.5245257066101,56484.3653218135,0.0,1.0
2010-05-24,27.48,28.22,27.155,28.22,28400,26.7091962776712,27.4284395544353,26.3933124061194,27.4284395544353,29219.5988185702,0.0,1.0
2010-05-25,27.63,27.69,26.76,26.76,18400,26.854988833772,26.9133058562123,26.0093920083872,26.0093920083872,18931.0076852708,0.0,1.0
2010-05-26,27.28,27.98,27.24,27.76,47100,26.5148062028701,27.1951714646739,26.4759281879099,26.9813423823927,48459.26423784,0.0,1.0
2010-05-27,28.54,28.65,27.35,27.95,22300,27.739463674117,27.8463782152576,26.5828427290505,27.1660129534538,22943.5582272576,0.0,1.0
2010-05-28,28.07,28.54,27.56,28.33,29300,27.2826469983344,27.739463674117,26.7869523075916,27.5353540955759,30145.5720205672,0.0,1.0
2010-06-01,26.96,28.01,26.95,27.83,25800,26.2037820831883,27.2243299758941,26.1940625794483,27.0493789085731,26544.5651239124,0.0,1.0
2010-06-02,27.91,27.98,26.53,26.98,30900,27.1271349384936,27.1951714646739,25.785843422366,26.2232210906684,31791.746601895,0.0,1.0
2010-06-03,28.14,28.52,27.32,27.78,22800,27.3506835245148,27.7200246666369,26.5536842178303,27.0007813898728,23457.9877839226,0.0,1.0
2010-06-04,26.37,27.62,26.01,27.33,59700,25.6303313625251,26.845269330032,25.2804292278831,26.5634037215704,61422.8890657971,0.0,1.0
2010-06-07,26.75,27.12,26.43,26.43,63900,25.9996725046472,26.3592941430292,25.6886483849654,25.6886483849654,65744.0973417828,0.0,1.0
2010-06-08,26.21,26.86,25.92,26.5201,47600,25.4748193026842,26.1065870457878,25.1929536942226,25.7762211136633,48973.6937945049,0.0,1.0
2010-06-09,26.09,27.075,25.94,26.54,38400,25.3581852578035,26.315556376199,25.2123927017027,25.795562926106,39508.1899518696,0.0,1.0
2010-06-10,26.5,26.97,26.04,26.44,43800,25.7566849111458,26.2135015869284,25.3095877391033,25.6983678887055,45064.0291638512,0.0,1.0
2010-06-11,26.65,26.79,26.17,26.17,36600,25.9024774672466,26.0385505196074,25.435941287724,25.435941287724,37656.2435478757,0.0,1.0
2010-06-14,26.84,27.94,26.11,26.86,51200,26.0871480383077,27.1562934497137,25.3776242652837,26.1065870457878,52677.5866024927,0.0,1.0
2010-06-15,27.73,27.86,26.68,27.18,37500,26.9521838711726,27.0785374197933,25.9316359784668,26.4176111654695,38582.2167498725,0.0,1.0
2010-06-16,27.79,28.0881,27.52,27.68,17400,27.0105008936129,27.3002393001039,26.7480742926314,26.9035863524723,17902.1485719409,0.0,1.0
2010-06-17,27.92,28.21,27.59,27.99,22200,27.1368544422336,27.4187200506952,26.8161108188118,27.204890968414,22840.6723159246,0.0,1.0
2010-06-18,27.46,28.24,27.23,28.12,45000,26.6897572701911,27.4478785619154,26.4662086841698,27.3312445170347,46298.6600998471,0.0,1.0
2010-06-21,27.39,28.03,27.25,27.91,16800,26.6217207440107,27.2437689833742,26.4856476916499,27.1271349384936,17284.8331039429,0.0,1.0
2010-06-22,27.2,28.47,27.19,27.41,23500,26.4370501729496,27.6714271479366,26.4273306692096,26.6411597514908,24178.1891632535,0.0,1.0
2010-06-23,26.93,27.58,26.6,27.1,37300,26.1746235719682,26.8063913150717,25.8538799485463,26.3398551355491,38376.4449272065,0.0,1.0
2010-06-24,26.27,26.86,26.05,26.7,36500,25.5331363251245,26.1065870457878,25.3193072428433,25.9510749859469,37553.3576365427,0.0,1.0
2010-06-25,27.12,27.36,25.7,26.32,90800,26.3592941430292,26.5925622327905,24.9791246119414,25.5817338438248,93420.4074903582,0.0,1.0
2010-06-28,27.36,27.55,26.55,27.09,43900,26.5925622327905,26.7772328038516,25.8052824298461,26.330135631809,45166.9150751842,0.0,1.0
2010-06-29,26.07,27.31,25.71,26.97,88300,25.3387462503234,26.5439647140903,24.9888441156814,26.2135015869284,90848.2597070334,0.0,1.0
2010-06-30,25.92,26.76,25.7,26.0,29900,25.1929536942226,26.0093920083872,24.9791246119414,25.270709724143,30762.8874885651,0.0,1.0
2010-07-01,26.03,26.27,25.29,25.86,34900,25.2998682353632,25.5331363251245,24.5806249585991,25.1346366717823,35907.1830552148,0.0,1.0
2010-07-02,26.17,26.49,25.68,26.14,34200,25.435941287724,25.7469654074057,24.9596856044613,25.4067827765038,35186.9816758838,0.0,1.0
2010-07-06,25.52,26.491,25.13,26.45,27700,24.8041735446204,25.7479373577797,24.4251128987583,25.7080873924455,28499.3974392392,0.0,1.0
2010-07-07,26.24,26.24,25.6,25.69,29100,25.5039778139044,25.5039778139044,24.8819295745408,24.9694051082013,29939.8001979011,0.0,1.0
2010-07-08,26.41,26.72,25.78,26.52,32800,25.6692093774853,25.970513993427,25.0568806418618,25.7761239186259,33746.5789172219,0.0,1.0
2010-07-09,26.61,26.65,25.82,26.29,26000,25.8635994522864,25.9024774672466,25.0957586568221,25.5525753326046,26750.3369465783,0.0,1.0
2010-07-12,26.07,26.64,26.01,26.44,15100,25.3387462503234,25.8927579635066,25.2804292278831,25.6983678887055,15535.772611282,0.0,1.0
2010-07-13,27.0,27.12,25.94,26.52,47700,26.2426600981485,26.3592941430292,25.2123927017027,25.7761239186259,49076.579705838,0.0,1.0
2010-07-14,26.82,27.164,26.72,26.81,17200,26.0677090308276,26.4020599594854,25.970513993427,26.0579895270875,17696.3767492749,0.0,1.0
2010-07-15,26.14,26.85,25.95,26.84,29500,25.4067827765038,26.0968675420477,25.2221122054428,26.0871480383077,30351.3438432331,0.0,1.0
2010-07-16,25.62,26.03,25.28,25.87,54700,24.901368582021,25.2998682353632,24.5709054548591,25.1443561755223,56278.5934991474,0.0,1.0
2010-07-19,25.79,25.95,25.1,25.65,21300,25.0666001456019,25.2221122054428,24.3959543875381,24.9305270932411,21914.6991139276,0.0,1.0
2010-07-20,26.58,26.63,25.36,25.36,19600,25.8344409410662,25.8830384597665,24.6486614847795,24.6486614847795,20165.6386212668,0.0,1.0
2010-07-21,25.85,27.0,25.53,26.84,34500,25.1249171680422,26.2426600981485,24.8138930483605,26.0871480383077,35495.6394098828,0.0,1.0
2010-07-22,27.37,27.62,25.97,26.27,44700,26.6022817365306,26.845269330032,25.2415512129229,25.5331363251245,45990.0023658481,0.0,1.0
2010-07-23,28.32,28.42,27.08,27.17,25200,27.5256345918358,27.6228296292364,26.320416128069,26.4078916617295,25927.2496559144,0.0,1.0
2010-07-26,28.96,29.1,28.42,28.5,32900,28.1476828311993,28.2837558835601,27.6228296292364,27.7005856591568,33849.4648285549,0.0,1.0
2010-07-27,30.54,31.5,30.0,31.0,84200,29.683364422128,30.6164367811733,29.158511220165,30.1304615941706,86629.9373423807,0.0,1.0
2010-07-28,30.83,31.019,30.3199,30.62,46700,29.9652300305896,30.1489286512767,29.4694381448094,29.7611204520485,48047.720592508,0.0,1.0
2010-07-29,30.6,31.2395,29.9,31.2,83100,29.7416814445684,30.3632437087449,29.0613161827645,30.3248516689717,85498.1923177175,0.0,1.0
2010-07-30,30.58,30.99,29.51,30.07,47800,29.7222424370882,30.1207420904305,28.6822555369024,29.2265477463454,49179.465617171,0.0,1.0
2010-08-02,30.56,31.39,30.1864,31.0,66000,29.7028034296081,30.5095222400327,29.3396827698797,30.1304615941706,67904.7014797758,0.0,1.0
2010-08-03,31.36,31.94,29.9,30.33,84500,30.4803637288125,31.0440949457357,29.0613161827645,29.4792548435869,86938.5950763797,0.0,1.0
2010-08-04,31.69,32.03,31.19,31.61,49700,30.8011073522344,31.1315704793962,30.3151321652316,30.7233513223139,51134.2979324977,0.0,1.0
2010-08-05,31.35,31.94,30.99,31.49,25500,30.4706442250725,31.0440949457357,30.1207420904305,30.6067172774332,26235.9073899133,0.0,1.0
2010-08-06,31.27,31.38,30.27,30.99,23600,30.392888195152,30.4998027362926,29.4209378211465,30.1207420904305,24281.0750745865,0.0,1.0
2010-08-09,31.39,31.5,30.65,31.46,22200,30.5095222400327,30.6164367811733,29.7902789632686,30.5775587662131,22840.6723159246,0.0,1.0
2010-08-10,30.46,31.44,30.23,30.93,119000,29.6056083922076,30.558119758733,29.3820598061863,30.0624250679902,122434.234486262,0.0,1.0
2010-08-11,28.58,30.26,28.54,29.86,82300,27.7783416890772,29.4112183174065,27.739463674117,29.0224381678043,84675.1050270538,0.0,1.0
2010-08-12,28.52,28.81,28.22,28.22,44500,27.7200246666369,28.0018902750985,27.4284395544353,27.4284395544353,45784.2305431822,0.0,1.0
2010-08-13,27.86,28.35,27.55,28.34,36300,27.0785374197933,27.554793103056,26.7772328038516,27.5450735993159,37347.5858138766,0.0,1.0
2010-08-16,28.34,28.37,27.28,27.64,30000,27.5450735993159,27.5742321105361,26.5148062028701,26.8647083375121,30865.7733998981,0.0,1.0
2010-08-17,28.57,28.94,28.22,28.73,27800,27.7686221853372,28.1282438237192,27.4284395544353,27.9241342451781,28602.2833505722,0.0,1.0
2010-08-18,28.1,28.2,27.65,28.0099,46900,27.3118055095546,27.4090005469551,26.8744278412521,27.2242327808567,48253.492415174,0.0,1.0
2010-08-19,27.12,27.96,26.92,27.96,35900,26.3592941430292,27.1757324571938,26.1649040682281,27.1757324571938,36936.0421685447,0.0,1.0
2010-08-20,27.16,27.26,26.31,26.93,32900,26.3981721579894,26.49536719539,25.5720143400847,26.1746235719682,33849.4648285549,0.0,1.0
2010-08-23,26.44,27.38,26.36,27.28,35900,25.6983678887055,26.6120012402706,25.620611858785,26.5148062028701,36936.0421685446,0.0,1.0
2010-08-24,25.97,26.6,25.96,26.13,19100,25.2415512129229,25.8538799485463,25.2318317091828,25.3970632727638,19651.2090646018,0.0,1.0
2010-08-25,26.44,26.52,25.84,25.85,29700,25.6983678887055,25.7761239186259,25.1151976643022,25.1249171680422,30557.1156658991,0.0,1.0
2010-08-26,25.56,26.46,25.4501,26.46,27500,24.8430515595806,25.7178068961856,24.7362342134774,25.7178068961856,28293.6256165733,0.0,1.0
2010-08-27,26.86,26.94,25.46,25.79,27700,26.1065870457878,26.1843430757082,24.7458565221801,25.0666001456019,28499.3974392392,0.0,1.0
2010-08-30,25.63,26.73,25.56,26.73,24800,24.911088085761,25.9802334971671,24.8430515595806,25.9802334971671,25515.7060105824,0.0,1.0
2010-08-31,25.62,26.22,25.54,25.69,16000,24.901368582021,25.4845388064243,24.8236125521005,24.9694051082013,16461.7458132789,0.0,1.0
2010-09-01,27.04,27.23,26.01,26.08,24500,26.2815381131088,26.4662086841698,25.2804292278831,25.3484657540635,25207.0482765834,0.0,1.0
2010-09-02,27.86,27.95,26.87,26.87,21100,27.0785374197933,27.1660129534538,26.1163065495278,26.1163065495278,21708.9272912616,0.0,1.0
2010-09-03,28.05,28.18,27.59,28.16,20600,27.2632079908543,27.389561539475,26.8161108188118,27.3701225319949,21194.4977345967,0.0,1.0
2010-09-07,28.03,28.77,27.79,27.79,39600,27.2437689833742,27.9630122601383,27.0105008936129,27.0105008936129,40742.8208878655,0.0,1.0
2010-09-08,28.02,28.409,27.92,28.37,8200,27.2340494796342,27.6121381751223,27.1368544422336,27.5742321105361,8436.64472930546,0.0,1.0
2010-09-09,28.51,28.51,27.78,28.34,18400,27.7103051628969,27.7103051628969,27.0007813898728,27.5450735993159,18931.0076852708,0.0,1.0
2010-09-10,28.69,28.73,27.9719,28.1205,27000,27.8852562302178,27.9241342451781,27.1872986666445,27.3317304922217,27779.1960599083,0.0,1.0
2010-09-13,29.1,29.62,28.61,28.66,37900,28.2837558835601,28.789170078043,27.8075002002974,27.8560977189977,38993.7603952046,0.0,1.0
2010-09-14,28.45,29.1,28.291,29.1,20600,27.6519881404565,28.2837558835601,27.4974480309896,28.2837558835601,21194.4977345967,0.0,1.0
2010-09-15,28.54,28.6,28.26,28.37,13300,27.739463674117,27.7977806965573,27.4673175693955,27.5742321105361,13683.8262072882,0.0,1.0
2010-09-16,27.83,28.58,27.76,28.58,31100,27.0493789085731,27.7783416890772,26.9813423823927,27.7783416890772,31997.518424561,0.0,1.0
2010-09-17,28.0,28.78,27.655,27.99,74600,27.214610472154,27.9727317638783,26.8792875931222,27.204890968414,76752.8898544133,0.0,1.0
2010-09-20,29.16,29.29,27.8505,28.02,25100,28.3420729060004,28.4684264546211,27.0693038912402,27.2340494796342,25824.3637445814,0.0,1.0
2010-09-21,28.75,29.299,28.51,29.04,23300,27.9435732526582,28.4771740079872,27.7103051628969,28.2254388611198,23972.4173405875,0.0,1.0
2010-09-22,28.52,29.11,28.2905,28.55,21300,27.7200246666369,28.2934753873002,27.4969620558026,27.7491831778571,21914.6991139276,0.0,1.0
2010-09-23,27.83,28.56,27.77,28.22,24500,27.0493789085731,27.7589026815971,26.9910618861328,27.4284395544353,25207.0482765834,0.0,1.0
2010-09-24,29.57,29.69,28.05,28.34,29000,28.7405725593427,28.8572066042233,27.2632079908543,27.5450735993159,29836.9142865681,0.0,1.0
2010-09-27,28.97,29.65,28.89,29.65,10200,28.1574023349394,28.8183285892631,28.0796463050189,28.8183285892631,10494.3629559653,0.0,1.0
2010-09-28,29.35,29.36,28.45,29.13,20600,28.5267434770615,28.5364629808015,27.6519881404565,28.3129143947803,21194.4977345967,0.0,1.0
2010-09-29,28.91,29.17,28.7919,29.17,43200,28.0990853124991,28.3517924097405,27.984297973329,28.3517924097405,44446.7136958532,0.0,1.0
2010-09-30,28.94,29.24,28.5,29.24,22300,28.1282438237192,28.4198289359209,27.7005856591568,28.4198289359209,22943.5582272576,0.0,1.0
2010-10-01,29.23,29.3,28.59,29.1,17800,28.4101094321808,28.4781459583612,27.7880611928173,28.2837558835601,18313.6922172729,0.0,1.0
2010-10-04,28.09,29.01,27.791,29.01,77000,27.3020860058145,28.1962803498996,27.0114728439869,28.1962803498996,79222.1517264052,0.0,1.0
2010-10-05,29.36,29.38,28.33,28.45,49100,28.5364629808015,28.5559019882816,27.5353540955759,27.6519881404565,50516.9824644999,0.0,1.0
2010-10-06,29.65,29.7,29.21,29.21,18800,28.8183285892631,28.8669261079634,28.3906704247007,28.3906704247007,19342.5513306028,0.0,1.0
2010-10-07,29.81,30.0,29.25,29.71,32600,28.973840649104,29.158511220165,28.4295484396609,28.8766456117035,33540.8070945559,0.0,1.0
2010-10-08,30.4,30.56,29.71,29.81,23800,29.5472913697673,29.7028034296081,28.8766456117035,28.973840649104,24486.8468972524,0.0,1.0
2010-10-11,30.43,30.68,30.1101,30.36,6500,29.5764498809874,29.8194374744888,29.2655229563431,29.508413354807,6687.58423664459,0.0,1.0
2010-10-12,30.18,30.34,29.31,30.25,18500,29.333462287486,29.4889743473269,28.4878654621013,29.4014988136664,19033.8935966038,0.0,1.0
2010-10-13,31.04,31.255,30.1,30.24,28300,30.1693396091308,30.378308939542,29.2557062575656,29.3917793099264,29116.7129072372,0.0,1.0
2010-10-14,30.97,31.25,30.551,31.09,18200,30.1013030829504,30.3734491876719,29.6940558762421,30.217937127831,18725.2358626048,0.0,1.0
2010-10-15,31.06,31.4,30.63,31.4,29300,30.1887786166109,30.5192417437728,29.7708399557885,30.5192417437728,30145.5720205671,0.0,1.0
2010-10-18,31.4,31.43,30.77,31.03,16200,30.5192417437728,30.5484002549929,29.9069130081493,30.1596201053907,16667.5176359449,0.0,1.0
2010-10-19,31.26,31.77,30.74,30.87,40400,30.383168691412,30.8788633821548,29.8777544969291,30.0041080455498,41565.9081785294,0.0,1.0
2010-10-20,31.76,32.14,31.44,31.52,21800,30.8691438784147,31.2384850205368,30.558119758733,30.6358757886534,22429.1286705926,0.0,1.0
2010-10-21,31.04,31.984,30.28,31.95,17500,30.1693396091308,31.086860762192,29.4306573248866,31.0538144494758,18005.0344832739,0.0,1.0
2010-10-22,31.53,31.79,30.5,31.25,16600,30.6455952923935,30.8983023896349,29.6444864071678,30.3734491876719,17079.0612812769,0.0,1.0
2010-10-25,31.99,31.99,31.623,31.66,16000,31.092692464436,31.092692464436,30.735986677176,30.7719488410142,16461.745813279,0.0,1.0
2010-10-26,31.82,32.64,31.0845,32.25,37000,30.9274609008551,31.7244602075396,30.212591400774,31.3453995616774,38067.7871932076,0.0,1.0
2010-10-27,32.92,33.0,31.6,31.81,79200,31.9966063122611,32.0743623421816,30.7136318185739,30.917741397115,81485.641775731,0.0,1.0
2010-10-28,33.35,33.59,32.75,33.0,83100,32.4145449730835,32.6478130628448,31.8313747486802,32.0743623421816,85498.1923177176,0.0,1.0
2010-10-29,33.02,33.37,32.84,33.14,20400,32.0938013496617,32.4339839805636,31.9188502823407,32.2104353945423,20988.7259119307,0.0,1.0
2010-11-01,33.09,33.95,33.0,33.35,26400,32.1618378758421,32.9977151974868,32.0743623421816,32.4145449730835,27161.8805919103,0.0,1.0
2010-11-02,33.97,34.08,33.4,33.64,38900,33.0171542049669,33.1240687461075,32.4631424917838,32.6964105815451,40022.6195085345,0.0,1.0
2010-11-03,34.18,34.2,33.7,34.1,14400,33.221263783508,33.2407027909882,32.7547276039854,33.1435077535876,14815.5712319511,0.0,1.0
2010-11-04,35.42,35.7,33.96,34.2,38200,34.4264822472749,34.6986283519964,33.0074347012268,33.2407027909882,39302.4181292035,0.0,1.0
2010-11-05,35.73,36.01,35.5,35.62,15900,34.7277868632166,34.9999329679381,34.5042382771953,34.620872322076,16358.859901946,0.0,1.0
2010-11-08,35.66,35.98,35.13,35.64,28500,34.6597503370362,34.9707744567179,34.1446166388133,34.6403113295561,29322.4847299032,0.0,1.0
2010-11-09,34.37,35.88,34.11,35.82,23500,33.4059343545691,34.8735794193174,33.1532272573277,34.8152623968771,24178.1891632535,0.0,1.0
2010-11-10,35.6,35.649,34.0,34.56,22300,34.6014333145959,34.6490588829221,33.0463127161871,33.5906049256301,22943.5582272575,0.0,1.0
2010-11-11,34.73,35.6,34.41,35.07,30600,33.7558364892111,34.6014333145959,33.4448123695293,34.0862996163729,31483.088867896,0.0,1.0
2010-11-12,33.97,34.96,33.46,34.27,47400,33.0171542049669,33.9793850752323,32.5214595142241,33.3087393171685,48767.921971839,0.0,1.0
2010-11-15,34.22,34.53,33.65,34.39,34600,33.2601417984683,33.56144641441,32.7061300852851,33.4253733620492,35598.5253212157,0.0,1.0
2010-11-16,33.68,34.23,33.3,33.87,25100,32.7352885965053,33.2698613022083,32.3659474543832,32.9199591675663,25824.3637445814,0.0,1.0
2010-11-17,33.6,34.17,33.41,34.13,17300,32.6575325665849,33.211544279768,32.4728619955238,33.1726662648078,17799.2626606079,0.0,1.0
2010-11-18,34.85,35.13,33.79,34.11,22100,33.8724705340917,34.1446166388133,32.8422031376459,33.1532272573277,22737.7864045916,0.0,1.0
2010-11-19,35.01,35.23,34.57,34.9,47300,34.0279825939326,34.2418116762138,33.6003244293702,33.921068052792,48665.036060506,0.0,1.0
2010-11-22,35.02,35.36,34.79,34.99,27600,34.0377020976727,34.3681652248345,33.8141535116514,34.0085435864525,28396.5115279062,0.0,1.0
2010-11-23,34.4,34.78,33.93,34.54,24500,33.4350928657893,33.8044340079113,32.9782761900067,33.57116591815,25207.0482765834,0.0,1.0
2010-11-24,35.05,35.06,34.4,34.6,13800,34.0668606088928,34.0765801126329,33.4350928657893,33.6294829405904,14198.2557639531,0.0,1.0
2010-11-26,35.05,35.34,34.59,34.68,6000,34.0668606088928,34.3487262173544,33.6197634368503,33.7072389705108,6173.15467997962,0.0,1.0
2010-11-29,35.12,35.12,33.26,34.73,44400,34.1348971350732,34.1348971350732,32.327069439423,33.7558364892111,45681.3446318492,0.0,1.0
2010-11-30,34.69,34.989,34.29,34.66,35900,33.7169584742509,34.0075716360785,33.3281783246487,33.6877999630307,36936.0421685446,0.0,1.0
2010-12-01,35.44,36.05,34.73,35.45,49200,34.445921254755,35.0388109828983,33.7558364892111,34.455640758495,50619.8683758328,0.0,1.0
2010-12-02,36.97,37.24,35.52,35.54,43000,35.9330053269834,36.1954319279649,34.5236772846754,34.5431162921555,44240.9418731872,0.0,1.0
2010-12-03,37.15,37.28,36.1907,36.62,29700,36.1079563943044,36.2343099429251,35.1755644005209,35.5928226960815,30557.1156658991,0.0,1.0
2010-12-06,37.47,38.02,36.8605,37.19,27000,36.4189805139861,36.9535532196892,35.8265767610298,36.1468344092646,27779.1960599083,0.0,1.0
2010-12-07,37.64,38.3,37.47,38.0,27000,36.5842120775671,37.2256993244107,36.4189805139861,36.9341142122091,27779.1960599083,0.0,1.0
2010-12-08,37.79,38.3,37.745,37.86,28200,36.7300046336679,37.2256993244107,36.6862668668377,36.7980411598483,29013.8269959042,0.0,1.0
2010-12-09,39.1,39.865,37.72,38.29,70400,38.0032596236151,38.7468016597293,36.6619681074875,37.2159798206707,72431.6815784275,0.0,1.0
2010-12-10,38.88,39.27,37.46,39.27,32600,37.7894305413339,38.1684911871961,36.4092610102461,38.1684911871961,33540.8070945559,0.0,1.0
2010-12-13,38.51,39.31,38.16,38.97,38100,37.4298089029519,38.2073692021563,37.0896262720499,37.8769060749944,39199.5322178705,0.0,1.0
2010-12-14,39.59,39.66,38.66,38.76,45700,38.4795153068778,38.5475518330582,37.5756014590527,37.6727964964532,47018.8614791781,0.0,1.0
2010-12-15,39.96,40.56,39.154,39.5,51800,38.8391369452598,39.4223071696631,38.0557449438114,38.3920397732173,53294.9020704907,0.0,1.0
2010-12-16,41.0,41.33,39.7784,40.12,72700,39.8499653342256,40.1707089576474,38.6626307573404,38.9946490051007,74798.0575390863,0.0,1.0
2010-12-17,40.8,41.55,40.68,41.15,90100,39.6555752594245,40.3845380399286,39.5389412145438,39.9957578903264,92700.2061110271,0.0,1.0
2010-12-20,40.5,41.3,40.27,40.86,42200,39.3639901472228,40.1415504464272,39.1404415612016,39.7138922818648,43417.8545825233,0.0,1.0
2010-12-21,40.67,40.9,40.03,40.58,36400,39.5292217108038,39.752770296825,38.9071734714402,39.4417461771433,37450.4717252096,0.0,1.0
2010-12-22,39.69,40.76,39.6,40.63,39200,38.5767103442784,39.6166972444642,38.4892348106179,39.4903436958435,40331.2772425334,0.0,1.0
2010-12-23,39.92,40.44,39.6205,39.75,31800,38.8002589302996,39.3056731247825,38.509159793285,38.6350273667187,32717.719803892,0.0,1.0
2010-12-27,40.33,40.62,39.53,39.95,51500,39.1987585836419,39.4806241921035,38.4211982844375,38.8294174415198,52986.2443364917,0.0,1.0
2010-12-28,39.78,40.5,39.6,40.34,25100,38.6641858779389,39.3639901472228,38.4892348106179,39.2084780873819,25824.3637445814,0.0,1.0
2010-12-29,39.7,40.23,39.26,39.78,28200,38.5864298480184,39.1015635462413,38.158771683456,38.6641858779389,29013.8269959042,0.0,1.0
2010-12-30,39.89,40.58,39.6701,39.99,32700,38.7711004190795,39.4417461771433,38.5573685318356,38.86829545648,33643.6930058889,0.0,1.0
2010-12-31,40.94,41.898,39.88,39.88,85600,39.7916483117852,40.7227767700825,38.7613809153394,38.7613809153394,88070.3401010426,0.0,1.0
2011-01-03,40.77,41.54,40.5,41.54,99400,39.6264167482043,40.3748185361885,39.3639901472228,40.3748185361885,102268.595864996,0.0,1.0
2011-01-04,38.99,41.1,38.58,41.1,60300,37.8963450824745,39.9471603716261,37.4978454291323,39.9471603716261,62040.2045337952,0.0,1.0
2011-01-05,39.53,40.09,38.7005,38.98,47900,38.4211982844375,38.9654904938806,37.6149654491999,37.8866255787345,49282.3515285039,0.0,1.0
2011-01-06,38.95,39.74,38.77,39.53,30700,37.8574670675143,38.6253078629786,37.6825160001933,38.4211982844375,31585.974779229,0.0,1.0
2011-01-07,38.37,39.65,38.04,38.95,72200,37.2937358505911,38.5378323293181,36.9729922271693,37.8574670675143,74283.6279824214,0.0,1.0
2011-01-10,38.32,38.65,38.0,38.4,50300,37.2451383318908,37.5658819553126,36.9341142122091,37.3228943618113,51751.6134004958,0.0,1.0
2011-01-11,40.0,40.03,38.363,38.57,90600,38.8780149602201,38.9071734714402,37.2869321979731,37.4881259253922,93214.6356676921,0.0,1.0
2011-01-12,40.185,40.43,39.686,40.3,55100,39.0578257794111,39.2959536210424,38.5728225427823,39.1696000724217,56690.1371444794,0.0,1.0
2011-01-13,39.79,40.36,39.46,40.24,48600,38.6739053816789,39.2279170948621,38.3531617582571,39.1112830499814,50002.5529078349,0.0,1.0
2011-01-14,40.98,41.27,39.96,40.01,79100,39.8305263267455,40.1123919352071,38.8391369452598,38.8877344639601,81382.7558643978,0.0,1.0
2011-01-18,40.98,41.11,40.75,40.75,38900,39.8305263267455,39.9568798753662,39.6069777407242,39.6069777407242,40022.6195085345,0.0,1.0
2011-01-19,40.4,41.17,40.16,41.08,63900,39.2667951098223,40.0151968978065,39.0335270200609,39.927721364146,65744.0973417828,0.0,1.0
2011-01-20,40.7,41.0,39.95,40.21,40100,39.5583802220239,39.8499653342256,38.8294174415198,39.0821245387612,41257.2504445305,0.0,1.0
2011-01-21,40.63,41.29,40.41,41.17,71200,39.4903436958435,40.1318309426872,39.2765146135623,40.0151968978065,73254.7688690915,0.0,1.0
2011-01-24,40.79,41.48,40.47,40.84,26100,39.6458557556844,40.3165015137482,39.3348316360027,39.6944532743847,26853.2228579113,0.0,1.0
2011-01-25,40.56,40.9581,40.0,40.72,40300,39.4223071696631,39.8092406135547,38.8780149602201,39.577819229504,41463.0222671965,0.0,1.0
2011-01-26,42.14,42.25,40.29,40.71,75600,40.9579887605918,41.0649033017324,39.1598805686817,39.568099725764,77781.7489677432,0.0,1.0
2011-01-27,42.08,42.3,41.3,42.3,41300,40.8996717381515,41.1135008204327,40.1415504464272,41.1135008204327,42491.8813805264,0.0,1.0
2011-01-28,39.92,41.87,39.29,41.87,55500,38.8002589302996,40.6955621596104,38.1879301946762,40.6955621596104,57101.6807898115,0.0,1.0
2011-01-31,39.75,40.86,39.64,40.17,43200,38.6350273667187,39.7138922818648,38.5281128255781,39.043246523801,44446.7136958532,0.0,1.0
2011-02-01,41.05,41.67,39.9,40.23,32500,39.8985628529258,40.5011720848093,38.7808199228195,39.1015635462413,33437.9211832229,0.0,1.0
2011-02-02,40.5,41.31,40.03,40.77,19900,39.3639901472228,40.1512699501673,38.9071734714402,39.6264167482043,20474.2963552657,0.0,1.0
2011-02-03,40.5,40.92,39.84,40.92,18100,39.3639901472228,39.7722093043051,38.7225029003792,39.7722093043051,18622.3499512718,0.0,1.0
2011-02-04,40.09,40.71,39.84,40.42,51700,38.9654904938806,39.568099725764,38.7225029003792,39.2862341173024,53192.0161591576,0.0,1.0
2011-02-07,40.88,41.44,39.98,39.98,19500,39.7333312893449,40.277623498788,38.85857595274,38.85857595274,20062.7527099338,0.0,1.0
2011-02-08,40.81,40.81,39.73,40.74,28900,39.6652947631645,39.6652947631645,38.6155883592386,39.5972582369841,29734.0283752352,0.0,1.0
2011-02-09,40.39,41.1381,40.21,40.51,22100,39.2570756060822,39.9841916808757,39.0821245387612,39.3737096509629,22737.7864045916,0.0,1.0
2011-02-10,40.3,41.23,40.2101,40.39,34000,39.1696000724217,40.0735139202468,39.0822217337986,39.2570756060822,34981.2098532178,0.0,1.0
2011-02-11,41.46,41.46,40.14,40.14,20600,40.2970625062681,40.2970625062681,39.0140880125808,39.0140880125808,21194.4977345967,0.0,1.0
2011-02-14,40.99,41.37,40.77,41.37,17000,39.8402458304855,40.2095869726076,39.6264167482043,40.2095869726076,17490.6049266089,0.0,1.0
2011-02-15,40.38,41.08,40.14,40.85,29000,39.2473561023422,39.927721364146,39.0140880125808,39.7041727781247,29836.9142865681,0.0,1.0
2011-02-16,39.8,40.74,39.64,40.57,41700,38.683624885419,39.5972582369841,38.5281128255781,39.4320266734032,42903.4250258583,0.0,1.0
2011-02-17,40.31,40.33,39.26,39.77,27100,39.1793195761618,39.1987585836419,38.158771683456,38.6544663741988,27882.0819712412,0.0,1.0
2011-02-18,40.03,40.5,39.84,40.5,32000,38.9071734714402,39.3639901472228,38.7225029003792,39.3639901472228,32923.491626558,0.0,1.0
2011-02-22,38.94,39.78,38.84,39.4,52000,37.8477475637742,38.6641858779389,37.7505525263737,38.2948447358168,53500.6738931567,0.0,1.0
2011-02-23,37.76,39.21,37.01,38.79,38400,36.7008461224477,38.1101741647557,35.9718833419436,37.7019550076734,39508.1899518696,0.0,1.0
2011-02-24,40.65,41.03,37.03,37.03,83800,39.5097827033236,39.8791238454457,35.9913223494237,35.9913223494237,86218.3936970487,0.0,1.0
2011-02-25,41.68,41.78,40.56,40.56,46800,40.5108915885493,40.6080866259499,39.4223071696631,39.4223071696631,48150.606503841,0.0,1.0
2011-02-28,42.0,42.11,41.23,42.07,57200,40.8219157082311,40.9288302493717,40.0735139202468,40.8899522344115,58850.7412824723,0.0,1.0
2011-03-01,41.0,41.98,40.56,41.7,42700,39.8499653342256,40.802476700751,39.4223071696631,40.5303305960294,43932.2841391882,0.0,1.0
2011-03-02,41.13,41.38,40.161,40.89,35700,39.9763188828463,40.2193064763477,39.034498970435,39.743050793085,36730.2703458787,0.0,1.0
2011-03-03,41.44,41.86,41.04,41.58,25000,40.277623498788,40.6858426558703,39.8888433491858,40.4136965511488,25721.4778332484,0.0,1.0
2011-03-04,41.32,41.56,40.13,41.34,59100,40.1609894539073,40.3942575436687,39.0043685088408,40.1804284613874,60805.5735977993,0.0,1.0
2011-03-07,40.47,41.49,39.79,41.44,25900,39.3348316360027,40.3262210174883,38.6739053816789,40.277623498788,26647.4510352453,0.0,1.0
2011-03-08,41.24,42.15,40.45,40.61,36500,40.0832334239869,40.9677082643319,39.3153926285225,39.4709046883634,37553.3576365426,0.0,1.0
2011-03-09,40.62,41.31,40.62,41.31,11400,39.4806241921035,40.1512699501673,39.4806241921035,40.1512699501673,11728.9938919613,0.0,1.0
2011-03-10,39.1,40.76,38.75,39.89,40600,38.0032596236151,39.6166972444642,37.6630769927132,38.7711004190795,41771.6800011954,0.0,1.0
2011-03-11,39.08,39.72,38.05,38.83,30400,37.983820616135,38.6058688554985,36.9827117309093,37.7408330226336,31277.3170452301,0.0,1.0
2011-03-14,38.16,38.92,37.88,38.5,49500,37.0896262720499,37.8283085562941,36.8174801673284,37.4200893992118,50928.5261098319,0.0,1.0
2011-03-15,38.46,38.79,36.71,36.85,43600,37.3812113842516,37.7019550076734,35.680298229742,35.8163712821027,44858.2573411852,0.0,1.0
2011-03-16,39.0,40.13,38.1,38.28,83000,37.9060645862146,39.0043685088408,37.0313092496096,37.2062603169306,85395.3064063846,0.0,1.0
2011-03-17,39.57,40.22,38.7,39.99,64400,38.4600762993977,39.0918440425013,37.6144794740129,38.86829545648,66258.5268984479,0.0,1.0
2011-03-18,40.15,40.43,39.21,39.86,72600,39.0238075163209,39.2959536210424,38.1101741647557,38.7419419078593,74695.1716277533,0.0,1.0
2011-03-21,41.23,41.485,39.21,40.99,66500,40.0735139202468,40.3213612656182,38.1101741647557,39.8402458304855,68419.1310364408,0.0,1.0
2011-03-22,41.28,41.72,40.64,41.42,43000,40.1221114389471,40.5497696035095,39.5000631995836,40.2581844913079,44240.9418731873,0.0,1.0
2011-03-23,42.51,42.95,41.13,41.28,94100,41.341909158324,41.7698188273351,39.9998288327891,40.1457071290429,96758.7390480872,0.025,1.0
2011-03-24,42.47,42.87,41.85,42.72,44100,41.303008279323,41.6920170693331,40.7000446548073,41.5461387730793,45346.0190437901,0.0,1.0
2011-03-25,42.1,43.25,42.02,42.62,33600,40.9431751485637,42.0615754198427,40.8653733905616,41.4488865755768,34549.3478428876,0.0,1.0
2011-03-28,41.54,42.4999,41.48,42.15,30400,40.3985628425495,41.3320866863763,40.340211524048,40.9918012473149,31258.9337626127,0.0,1.0
2011-03-29,42.15,42.43,41.22,41.65,33300,40.9918012473149,41.264107400322,40.0873558105414,40.5055402598023,34240.8715228619,0.0,1.0
2011-03-30,43.15,43.45,41.98,42.49,71500,41.9643232223402,42.2560798148478,40.8264725115606,41.3224587188235,73520.1896061449,0.0,1.0
2011-03-31,43.11,43.43,43.1,43.24,24600,41.9254223433392,42.2366293753473,41.9156971235889,42.0518502000925,25295.0582421142,0.0,1.0
2011-04-01,43.13,43.97,43.001,43.65,32300,41.9448727828397,42.7617912418609,41.8194174480614,42.4505842098528,33212.6171227759,0.0,1.0
2011-04-04,43.13,43.79,42.81,43.46,43300,41.9448727828397,42.5867372863563,41.6336657508316,42.265805034598,44523.4155237213,0.0,1.0
2011-04-05,42.88,43.21,42.75,42.97,34300,41.7017422890834,42.0226745408417,41.5753144323301,41.7892692668356,35269.1259229478,0.0,1.0
2011-04-06,42.88,43.26,42.82,43.04,33800,41.7017422890834,42.071300639593,41.6433909705818,41.8573458050874,34754.9987229048,0.0,1.0
2011-04-07,42.17,43.43,41.93,42.97,40100,41.0112516868154,42.2366293753473,40.7778464128094,41.7892692668356,41233.0014434463,0.0,1.0
2011-04-08,41.96,43.37,41.63,42.42,25300,40.8070220720601,42.1782780568457,40.4860898203018,41.2543821805717,26014.8363221744,0.0,1.0
2011-04-11,40.49,42.36,39.98,41.96,48500,39.377414768773,41.1960308620702,38.8814285615101,40.8070220720601,49870.3384041682,0.0,1.0
2011-04-12,39.51,40.05,39.5,40.04,27000,38.4243432332482,38.9495050997619,38.414618013498,38.9397798800116,27762.8688023205,0.0,1.0
2011-04-13,39.43,39.895,39.17,39.89,34500,38.3465414752462,38.7987641936329,38.0936857617396,38.7939015837578,35474.776802965,0.0,1.0
2011-04-14,40.02,40.04,39.15,39.15,19900,38.9203294405111,38.9397798800116,38.0742353222391,38.0742353222391,20462.2625617103,0.0,1.0
2011-04-15,40.64,40.77,39.82,39.82,77800,39.5232930650268,39.6497209217801,38.725825045506,38.725825045506,79998.1923266863,0.0,1.0
2011-04-18,41.16,41.25,40.02,40.02,59300,40.0290044920399,40.1165314697922,38.9203294405111,38.9203294405111,60975.4859250964,0.0,1.0
2011-04-19,41.32,41.59,41.18,41.34,116300,40.1846080080439,40.4471889413008,40.0484549315404,40.2040584475445,119585.986729995,0.0,1.0
2011-04-20,41.5,42.04,40.91,42.04,37500,40.3596619635485,40.8848238300621,39.7858739982836,40.8848238300621,38559.5400032228,0.0,1.0
2011-04-21,41.75,42.28,41.25,41.87,29600,40.6027924573048,41.1182291040682,40.1165314697922,40.7194950943078,30436.3302425439,0.0,1.0
2011-04-25,41.165,41.54,40.69,41.54,46500,40.033867101915,40.3985628425495,39.571919163778,40.3985628425495,47813.8296039964,0.0,1.0
2011-04-26,42.48,42.6,40.711,41.02,56400,41.3127334990732,41.4294361360763,39.5923421252536,39.8928514155364,57993.5481648472,0.0,1.0
2011-04-27,43.58,44.065,42.39,42.47,67000,42.382507671601,42.8541808294883,41.225206521321,41.303008279323,68893.0448057582,0.0,1.0
2011-04-28,43.0,43.6,42.34,43.58,47000,41.8184449260864,42.4019581111015,41.1765804225697,42.382507671601,48327.9568040393,0.0,1.0
2011-04-29,42.71,43.42,42.54,42.89,25000,41.5364135533291,42.226904155597,41.3710848175748,41.7114675088336,25706.3600021485,0.0,1.0
2011-05-02,39.17,40.7,38.86,40.7,180000,38.0936857617396,39.5816443835283,37.7922039494818,39.5816443835283,185085.79201547,0.0,1.0
2011-05-03,36.6,39.51,36.54,39.17,102000,35.5943042859247,38.4243432332482,35.5359529674232,38.0936857617396,104881.948808766,0.0,1.0
2011-05-04,37.25,37.43,35.6,36.6,80300,36.2264435696911,36.4014975251957,34.6217823108994,35.5943042859247,82568.8283269012,0.0,1.0
2011-05-05,36.75,37.3,36.48,36.83,95400,35.7401825821785,36.2750696684424,35.4776016489217,35.8179843401805,98095.4697681989,0.0,1.0
2011-05-06,37.25,38.55,36.61,37.37,65000,36.2264435696911,37.490722137224,35.6040295056749,36.3431462066941,66836.5360055863,0.0,1.0
2011-05-09,37.24,37.66,36.02,36.72,57000,36.2167183499409,36.6251775794515,35.03024154041,35.7110069229277,58610.5008048987,0.0,1.0
2011-05-10,38.46,38.48,36.65,37.21,204600,37.4031951594717,37.4226455989722,35.642930384676,36.1875426906901,210380.850257584,0.0,1.0
2011-05-11,36.91,38.23,36.54,38.23,70600,35.8957860981825,37.1795151052159,35.5359529674232,37.1795151052159,72594.7606460676,0.0,1.0
2011-05-12,36.37,37.2699,36.09,36.75,43500,35.3706242316689,36.2457967569941,35.0983180786618,35.7401825821785,44729.0664037385,0.0,1.0
2011-05-13,35.5,36.86,34.96,36.35,40000,34.5245301133969,35.8471599994313,33.9993682468833,35.3511737921684,41130.1760034377,0.0,1.0
2011-05-16,35.09,35.89,35.0,35.29,34500,34.1257961036365,34.9038136836568,34.0382691258843,34.3203004986416,35474.7768029651,0.0,1.0
2011-05-17,35.09,35.4,34.55,34.88,31300,34.1257961036365,34.4272779158944,33.6006342371229,33.9215664888812,32184.3627226901,0.0,1.0
2011-05-18,35.24,35.51,35.15,35.45,31900,34.2716743998903,34.5342553331472,34.1841474221381,34.4759040146456,32801.3153627416,0.0,1.0
2011-05-19,35.635,35.88,35.16,35.59,36400,34.6558205800253,34.8940884639065,34.1938726418883,34.6120570911492,37428.4601631283,0.0,1.0
2011-05-20,35.04,35.562,35.0,35.36,47700,34.0771700048853,34.5848264758485,34.0382691258843,34.3883770368934,49047.7348840994,0.0,1.0
2011-05-23,34.5,34.89,33.65,34.45,48500,33.5520081383716,33.9312917086315,32.7253644596002,33.5033820396204,49870.3384041683,0.0,1.0
2011-05-24,35.16,35.79,34.69,34.69,57600,34.1938726418883,34.8065614861542,33.7367873136264,33.7367873136264,59227.4534449503,0.0,1.0
2011-05-25,34.91,35.65,34.7,34.96,37500,33.950742148132,34.6704084096507,33.7465125333767,33.9993682468833,38559.5400032228,0.0,1.0
2011-05-26,35.76,35.95,34.53,34.9,37200,34.7773858269035,34.9621650021583,33.5811837976224,33.9410169283817,38251.063683197,0.0,1.0
2011-05-27,35.71,36.305,35.7,36.04,26600,34.7287597281522,35.3074103032922,34.719034508402,35.0496919799105,27351.5670422861,0.0,1.0
2011-05-31,36.26,36.32,35.0,36.29,57600,35.2636468144161,35.3219981329176,34.0382691258843,35.2928224736669,59227.4534449503,0.0,1.0
2011-06-01,34.3,36.46,34.15,36.01,62000,33.3575037433666,35.4581512094212,33.2116254471128,35.0205163206598,63751.7728053284,0.0,1.0
2011-06-02,33.9,34.9,33.83,34.26,32700,32.9684949533565,33.9410169283817,32.9004184151047,33.3186028643656,33623.9188828103,0.0,1.0
2011-06-03,33.07,33.74,32.8,33.41,78000,32.1613017140855,32.8128914373524,31.8987207808287,32.4919591855941,80203.8432067036,0.0,1.0
2011-06-06,32.2,33.08,32.11,32.74,61200,31.3152075958135,32.1710269338358,31.2276806180613,31.8403694623272,62929.1692852598,0.0,1.0
2011-06-07,32.5,33.15,32.08,32.44,22200,31.6069641883211,32.2391034720875,31.1985049588105,31.5486128698196,22827.2476819079,0.0,1.0
2011-06-08,32.36,33.16,32.31,32.31,54000,31.4951241611932,32.2737428054749,31.4464604959256,31.4464604959256,55482.8738269625,0.025,1.0
2011-06-09,32.53,33.13,32.06,32.43,40300,31.6605806231031,32.2445446063143,31.2031421695876,31.5632532925679,41406.6632449368,0.0,1.0
2011-06-10,31.09,32.39,31.02,32.39,87300,30.2590670633961,31.5243223603538,30.1909379320214,31.5243223603538,89697.3126869226,0.0,1.0
2011-06-13,30.22,31.34,30.195,31.21,40100,29.4123192877398,30.5023853897341,29.387987455106,30.3758598600383,41201.1711196517,0.0,1.0
2011-06-14,30.96,31.16,30.22,30.52,105600,30.1325415337003,30.3271961947707,29.4123192877398,29.7043012793454,108499.842150504,0.0,1.0
2011-06-15,30.28,31.19,30.08,30.62,29100,29.4707156860609,30.3563943939313,29.2760610249905,29.8016286098806,29899.1042289742,0.0,1.0
2011-06-16,31.3,31.38,30.3,30.37,32500,30.46345445752,30.5413163219482,29.4901811521679,29.5583102835426,33392.47035882,0.0,1.0
2011-06-17,31.06,31.73,30.76,31.5,49500,30.2298688642355,30.8819619788214,29.9378868726299,30.6581091185904,50859.3010080489,0.0,1.0
2011-06-20,31.5,32.23,31.01,31.01,31300,30.6581091185904,31.3685986314974,30.1812051989679,30.1812051989679,32159.5176071098,0.0,1.0
2011-06-21,32.445,32.56,31.44,31.73,29400,31.5778523921481,31.6897788222636,30.5997127202693,30.8819619788214,30207.3424169018,0.0,1.0
2011-06-22,31.3,32.33,31.11,32.33,41700,30.46345445752,31.4659259620326,30.2785325295031,31.4659259620326,42845.1081219321,0.0,1.0
2011-06-23,31.17,31.36,30.06,31.0,66400,30.3369289278242,30.5218508558411,29.2565955588834,30.1714724659144,68223.3855946354,0.0,1.0
2011-06-24,30.82,31.35,30.62,31.2,180100,29.996283270951,30.5121181227876,29.8016286098806,30.3661271269848,185045.658819184,0.0,1.0
2011-06-27,31.3,31.39,30.51,30.97,35700,30.46345445752,30.5510490550017,29.6945685462919,30.1422742667538,36680.3443633807,0.0,1.0
2011-06-28,32.02,32.14,31.31,31.31,40300,31.1642112373735,31.2810040340157,30.4731871905735,30.4731871905735,41406.6632449368,0.0,1.0
2011-06-29,32.32,32.35,31.37,32.09,23800,31.4561932289791,31.4853914281397,30.5315835888946,31.2323403687481,24453.5629089205,0.0,1.0
2011-06-30,32.91,33.27,32.31,32.31,20000,32.0304244791368,32.3808028690636,31.4464604959256,31.4464604959256,20549.2125285047,0.0,1.0
2011-07-01,33.81,34.09,32.98,33.0,27600,32.9063704539537,33.1788869794523,32.0985536105115,32.1180190766185,28357.9132893364,0.0,1.0
2011-07-05,33.4,33.989,32.65,33.66,63300,32.5073283987594,33.0805863756117,31.7773734197453,32.7603794581509,65038.2576527171,0.0,1.0
2011-07-06,34.63,34.73,33.41,33.41,47000,33.7044545643424,33.8017818948776,32.5170611318129,32.5170611318129,48290.6494419859,0.0,1.0
2011-07-07,36.57,36.91,34.83,34.88,69300,35.5926047767255,35.9235177005451,33.8991092254128,33.9477728906804,71203.0214112684,0.0,1.0
2011-07-08,36.89,37.0,35.7575,36.06,37400,35.9040522344381,36.0111122980268,34.8018202161269,35.0962353909959,38427.0274283037,0.0,1.0
2011-07-11,36.58,37.02,35.86,36.36,60500,35.602337509779,36.0305777641339,34.9015807299255,35.3882173826015,62161.3678987264,0.0,1.0
2011-07-12,36.38,36.66,36.09,36.49,57800,35.4076828487086,35.6801993742071,35.1254335901565,35.5147429122973,59387.2242073783,0.0,1.0
2011-07-13,36.89,37.26,36.32,36.37,33600,35.9040522344381,36.2641633574184,35.3492864503874,35.397950115655,34522.6770478878,0.0,1.0
2011-07-14,36.59,37.1,36.2775,37.0241,49500,35.6120702428325,36.1084396285621,35.30792233491,36.0345681846858,50859.3010080489,0.0,1.0
2011-07-15,36.92,37.11,36.5,36.67,55200,35.9332504335987,36.1181723616156,35.5244756453508,35.6899321072607,56715.8265786727,0.0,1.0
2011-07-18,36.73,37.01,36.35,36.96,40400,35.7483285055818,36.0208450310804,35.378484649548,35.9721813658128,41509.4093075793,0.0,1.0
2011-07-19,37.82,37.84,36.97,36.97,31600,36.8091964084155,36.8286618745226,35.9819140988663,35.9819140988663,32467.7557950373,0.0,1.0
2011-07-20,37.8,37.89,37.4,37.65,20700,36.7897309423085,36.8773255397902,36.4004216201677,36.6437399465057,21268.4349670023,0.0,1.0
2011-07-21,38.44,38.65,37.76,37.88,25400,37.4126258577338,37.6170132518578,36.7508000100944,36.8675928067367,26097.4999112009,0.0,1.0
2011-07-22,38.17,38.31,37.8,38.31,20500,37.1498420652888,37.2861003280381,36.7897309423085,37.2861003280381,21062.9428417172,0.0,1.0
2011-07-25,38.26,38.55,37.58,37.58,30200,37.2374366627705,37.5196859213226,36.575610815131,36.575610815131,31029.3109180419,0.0,1.0
2011-07-26,37.21,38.25,37.06,38.11,52800,36.2154996921508,37.2277039297169,36.069508696348,37.0914456669676,54249.9210752522,0.0,1.0
2011-07-27,35.48,37.1,35.24,37.1,42000,34.5317368738917,36.1084396285621,34.2981512806072,36.1084396285621,43153.3463098597,0.0,1.0
2011-07-28,35.33,36.25,35.16,35.65,36100,34.3857458780889,35.2811573190128,34.220289416179,34.6971933358015,37091.3286139508,0.0,1.0
2011-07-29,34.75,35.82,34.511,34.87,52400,33.8212473609847,34.8626497977114,33.5886350410055,33.9380401576269,53838.9368246821,0.0,1.0
2011-08-01,35.365,35.53,34.195,35.25,56400,34.4198104437762,34.5804005391593,33.2810806765143,34.3078840136607,57948.779330383,0.0,1.0
2011-08-02,33.59,35.5,33.53,34.94,32600,32.6922503267763,34.5512023399987,32.6338539284551,34.0061692890016,33495.2164214625,0.0,1.0
2011-08-03,34.04,34.2,32.45,33.73,18700,33.1302233141847,33.285947043041,31.5827187586749,32.8285085895255,19213.5137141518,0.0,1.0
2011-08-04,21.81,35.36,21.78,33.4,164100,21.2270907897288,34.4149440772494,21.1978925905682,32.5073283987594,168606.28879638,0.0,1.0
2011-08-05,18.72,23.82,17.39,22.31,326300,18.2196762761909,23.1833701334865,16.9252227800726,21.7137274424048,335260.402402552,0.0,1.0
2011-08-08,18.45,19.29,18.05,18.05,171500,17.9568924837458,18.7744420602416,17.567583161605,17.567583161605,176209.497431927,0.0,1.0
2011-08-09,19.0,19.14,17.3701,19.0,275600,18.4921928016895,18.6284510644387,16.9058546412961,18.4921928016895,283168.148642793,0.0,1.0
2011-08-10,17.24,18.8,17.06,18.74,127500,16.7792317842698,18.297538140619,16.6040425893064,18.2391417422979,131001.229869217,0.0,1.0
2011-08-11,16.94,18.25,16.48,17.59,191100,16.4872497926642,17.7622378226754,16.0395440722022,17.119877441143,196347.725709861,0.0,1.0
2011-08-12,19.38,19.78,17.11,17.11,358800,18.8620366577232,19.2513459798641,16.652706254574,16.652706254574,368652.872761374,0.0,1.0
2011-08-15,20.23,20.34,19.48,19.62,169700,19.6893189672725,19.7963790308612,18.9593639882585,19.0956222510077,174360.068304362,0.0,1.0
2011-08-16,22.22,22.67,20.08,20.08,212300,21.6261328449231,22.0641058323316,19.5433279714697,19.5433279714697,218129.890990077,0.0,1.0
2011-08-17,22.25,23.34,21.54,22.31,171100,21.6553310440837,22.7161989469175,20.9643069972837,21.7137274424048,175798.513181357,0.0,1.0
2011-08-18,21.75,22.01,21.01,21.5,175500,21.1686943914077,21.4217454507992,20.4484721454471,20.9253760650696,180319.339937628,0.0,1.0
2011-08-19,21.8,22.5,21.2317,21.25,89800,21.2173580566753,21.8986493704217,20.6642468372437,20.6820577387316,92265.9642529856,0.0,1.0
2011-08-22,21.65,22.49,21.25,22.49,101000,21.0713670608725,21.8889166373682,20.6820577387316,21.8889166373682,103773.523268948,0.0,1.0
2011-08-23,23.73,23.87,21.73,21.73,103900,23.0957755360048,23.2320337987541,21.1492289253006,21.1492289253006,106753.159085581,0.0,1.0
2011-08-24,24.11,24.39,23.08,23.6,57000,23.4656193920386,23.7381359175372,22.4631478875259,22.969250006309,58565.2557062381,0.0,1.0
2011-08-25,22.98,24.29,22.93,24.29,67000,22.3658205569907,23.6408085870019,22.3171568917231,23.6408085870019,68839.8619704906,0.0,1.0
2011-08-26,23.05,23.33,22.0,22.71,146400,22.4339496883654,22.706466213864,21.4120127177457,22.1030367645457,150420.235708654,0.0,1.0
2011-08-29,24.5,24.81,23.08,23.33,76600,23.8451959811259,24.146910705785,22.4631478875259,22.706466213864,78703.4839841726,0.0,1.0
2011-08-30,24.77,25.0,23.57,24.36,114200,24.1079797735709,24.3318326338019,22.9400518071484,23.7089377183766,117336.003537762,0.0,1.0
2011-08-31,24.5,24.99,24.19,24.99,116000,23.8451959811259,24.3220999007484,23.5434812564667,24.3220999007484,119185.432665327,0.0,1.0
2011-09-01,23.58,24.81,23.22,24.45,74300,22.949784540202,24.146910705785,22.5994061502752,23.7965323158583,76340.3245433946,0.0,1.0
2011-09-02,22.42,23.44,22.055,22.94,123600,21.8207875059936,22.8135262774527,21.4655427495401,22.3268896247766,126994.133426158,0.0,1.0
2011-09-06,22.7,23.1,21.8,21.91,97800,22.0933040314921,22.482613353633,21.2173580566753,21.324418120264,100485.649264388,0.0,1.0
2011-09-07,23.01,23.29,22.31,23.26,107600,22.4193505887851,22.6921631991658,21.7373190628333,22.662933276625,110434.777769099,0.025,1.0
2011-09-08,22.78,23.42,22.52,22.89,47100,22.1952545159724,22.8188261968425,21.9419285206189,22.3024308986219,48340.8739119383,0.0,1.0
2011-09-09,21.64,22.59,21.27,22.59,77000,21.0845174594224,22.010131673214,20.7240150814193,22.010131673214,79028.6049091136,0.0,1.0
2011-09-12,23.07,23.429,21.21,21.97,83100,22.4778104338667,22.8275951736048,20.6655552363378,21.4060466073711,85289.3125707445,0.0,1.0
2011-09-13,23.51,24.62,23.1,23.23,177400,22.9065159644649,23.9880230984741,22.5070403564075,22.6337033540842,182073.694946451,0.0,1.0
2011-09-14,24.82,25.26,22.9,23.77,85900,24.182889248746,24.6115947793443,22.3121742061355,23.1598419598184,88163.0800219852,0.0,1.0
2011-09-15,24.3,25.05,23.85,25.05,44400,23.676237258039,24.4069853215587,23.2377884199272,24.4069853215587,45569.7410125279,0.0,1.0
2011-09-16,24.03,24.45,23.87,24.33,65200,23.4131679551719,23.822386870743,23.2572750349544,23.7054671805798,66917.7277931716,0.0,1.0
2011-09-19,23.27,23.66,22.66,23.51,60800,22.6726765841386,23.0526655771688,22.0783348258092,22.9065159644649,62401.8075126507,0.0,1.0
2011-09-20,22.04,23.45,21.9,23.1575,57600,21.4742497599662,22.8480561193833,21.3378434547759,22.5630643746106,59117.5018540903,0.0,1.0
2011-09-21,21.14,22.73,20.97,22.41,37100,20.5973520837426,22.1465379784044,20.4317158560114,21.8347521379693,38077.4187289365,0.0,1.0
2011-09-22,21.33,21.79,20.34,20.34,99900,20.7824749265009,21.2306670721263,19.8178874826549,19.8178874826549,102531.917278188,0.0,1.0
2011-09-23,21.61,22.38,21.245,21.35,66700,21.0552875368816,21.8055222154285,20.6996568126353,20.8019615415281,68457.2460706218,0.0,1.0
2011-09-26,22.41,22.47,21.3,21.94,39400,21.8347521379693,21.8932119830509,20.7532450039601,21.3768166848303,40438.013421027,0.0,1.0
2011-09-27,23.51,23.7,22.28,22.93,84800,22.9065159644649,23.0916388072232,21.7080891402926,22.3414041286763,87034.099951855,0.0,1.0
2011-09-28,22.01,23.55,21.94,23.43,68100,21.4450198374255,22.9454891945193,21.3768166848303,22.8285695043561,69894.1297962419,0.0,1.0
2011-09-29,22.9,22.96,20.99,22.6,68100,22.3121742061355,22.3706340512171,20.4512024710386,22.0198749807276,69894.1297962421,0.0,1.0
2011-09-30,22.23,23.37,22.17,22.43,61800,21.6593726027246,22.7701096592746,21.600912757643,21.8542387529965,63428.1530309508,0.0,1.0
2011-10-03,21.02,22.49,20.81,21.91,115300,20.4804323935794,21.9126985980781,20.2758229357939,21.3475867622895,118337.63826001,0.0,1.0
2011-10-04,22.31,22.39,20.47,21.1,186500,21.7373190628333,21.8152655229421,19.9445504803316,20.5583788536882,191413.439162983,0.0,1.0
2011-10-05,22.08,22.5,21.44,22.37,114400,21.5132229900206,21.9224419055917,20.8896513091505,21.7957789079149,117413.92729354,0.0,1.0
2011-10-06,22.87,22.97,21.84,22.12,78100,22.2829442835947,22.3803773587307,21.2793836096943,21.552196220075,80157.584979244,0.0,1.0
2011-10-07,22.26,22.93,22.07,22.93,102000,21.6886025252654,22.3414041286763,21.503479682507,22.3414041286763,104687.242866618,0.0,1.0
2011-10-10,23.59,23.62,22.54,22.54,59600,22.9844624245737,23.0136923471145,21.9614151356461,21.9614151356461,61170.1928906905,0.0,1.0
2011-10-11,23.72,24.13,23.097,23.3,79100,23.1111254222504,23.5106010303079,22.5041173641534,22.7019065066794,81183.9304975441,0.0,1.0
2011-10-12,24.65,24.79,23.81,23.91,51200,24.0172530210149,24.1536593262052,23.1988151898728,23.2962482650088,52548.890536969,0.0,1.0
2011-10-13,24.79,24.86,23.77,24.38,24600,24.1536593262052,24.2218624788004,23.1598419598184,23.7541837181478,25248.0997501844,0.0,1.0
2011-10-14,25.52,25.76,24.52,25.01,30700,24.8649207746978,25.0987601550241,23.8905900233381,24.3680120915043,31508.8074118154,0.0,1.0
2011-10-17,24.7,25.49,24.56,25.32,48100,24.0659695585829,24.835690852157,23.9295632533925,24.6700546244258,49367.2194302384,0.0,1.0
2011-10-18,25.45,25.68,24.07,24.81,44600,24.7967176221026,25.0208136949153,23.4521411852263,24.1731459412324,45775.0101161878,0.0,1.0
2011-10-19,24.1,25.69,23.8,25.36,33000,23.4813711077671,25.0305570024289,23.1890718823592,24.7090278544802,33869.4021039058,0.0,1.0
2011-10-20,24.27,24.38,22.95,24.02,36700,23.6470073354982,23.7541837181478,22.3608907437035,23.4034246476583,37666.8805216165,0.0,1.0
2011-10-21,24.93,25.04,24.47,24.98,55200,24.2900656313956,24.3972420140451,23.8418734857701,24.3387821689636,56654.2726101697,0.0,1.0
2011-10-24,26.23,26.48,24.99,25.11,49100,25.5566956081631,25.800278296003,24.3485254764772,24.4654451666403,50393.5649485387,0.0,1.0
2011-10-25,24.82,26.04,24.74,26.04,43200,24.182889248746,25.3715727654048,24.1049427886372,25.3715727654048,44338.1263905677,0.0,1.0
2011-10-26,25.58,25.77,24.26,25.32,31700,24.9233806197793,25.1085034625377,23.6372640279846,24.6700546244258,32535.1529301156,0.0,1.0
2011-10-27,27.6,29.0,25.93,26.42,90900,26.8915287375258,28.2555917894293,25.2643963827552,25.7418184509214,93294.807613486,0.0,1.0
2011-10-28,26.49,27.24,26.1,27.2,72500,25.8100216035166,26.5407696670363,25.4300326104863,26.5017964369819,74410.0500767628,0.0,1.0
2011-10-31,25.5,26.71,25.3,25.83,71000,24.8454341596706,26.0243743688157,24.6505680093986,25.1669633076192,72870.5317993124,0.0,1.0
2011-11-01,24.81,26.0,24.29,25.28,74500,24.1731459412324,25.3325995353504,23.6664939505254,24.6310813943714,76462.7411133632,0.0,1.0
2011-11-02,29.39,29.47,25.56,25.56,115500,28.6355807824595,28.7135272425683,24.9038940047521,24.9038940047521,118542.907363671,0.0,1.0
2011-11-03,30.18,30.43,29.23,29.95,50600,29.4053020760336,29.6488847638735,28.479687862242,29.1812060032209,51933.083225989,0.0,1.0
2011-11-04,29.36,29.72,28.83,29.72,39700,28.6063508599187,28.9571099304082,28.0899555616981,28.9571099304082,40745.9170765171,0.0,1.0
2011-11-07,28.84,29.65,27.71,29.65,31000,28.0996988692117,28.888906777813,26.9987051201753,28.888906777813,31816.7110673055,0.0,1.0
2011-11-08,29.1,29.46,27.84,29.11,30000,28.3530248645652,28.7037839350547,27.1253681178521,28.3627681720788,30790.3655490053,0.0,1.0
2011-11-09,27.12,28.44,27.0,28.01,56200,26.4238499768732,27.7099665686679,26.30693028671,27.2910043455832,57680.6181284699,0.0,1.0
2011-11-10,27.83,28.07,27.22,27.75,39300,27.1156248103385,27.3494641906648,26.5212830520091,27.0376783502297,40335.378869197,0.0,1.0
2011-11-11,29.64,29.82,28.3,28.3,45900,28.8791634702994,29.0545430055442,27.5735602634775,27.5735602634775,47109.2592899782,0.0,1.0
2011-11-14,29.08,29.78,28.23,29.54,49000,28.333538249538,29.0155697754898,27.5053571108824,28.7817303951635,50290.9303967087,0.0,1.0
2011-11-15,30.04,30.27,28.85,28.97,39300,29.2688957708433,29.492991843656,28.1094421767253,28.2263618668885,40335.3788691969,0.0,1.0
2011-11-16,28.97,30.1,28.92,29.4,41100,28.2263618668885,29.3273556159249,28.1776453293205,28.6453240899731,42182.8008021372,0.0,1.0
2011-11-17,27.83,29.0,27.73,28.96,32000,27.1156248103385,28.2555917894293,27.0181917352025,28.2166185593749,32843.0565856057,0.0,1.0
2011-11-18,28.39,28.58,27.8,27.96,37700,27.6612500310999,27.8463728738582,27.0863948877977,27.2422878080153,38693.2260399166,0.0,1.0
2011-11-21,27.07,27.86,27.04,27.86,25100,26.3751334393052,27.1448547328793,26.3459035167644,27.1448547328793,25761.2725093344,0.0,1.0
2011-11-22,26.18,27.11,26.151,27.11,24500,25.5079790705951,26.4141066693596,25.4797234788057,26.4141066693596,25145.4651983543,0.0,1.0
2011-11-23,24.7,25.98,24.56,25.98,30400,24.0659695585829,25.3131129203232,23.9295632533925,25.3131129203232,31200.9037563253,0.0,1.0
2011-11-25,23.89,24.98,23.82,24.55,18800,23.2767616499816,24.3387821689636,23.2085584973864,23.9198199458789,19295.2957440433,0.0,1.0
2011-11-28,25.2,25.4,24.24,24.9,49300,24.5531349342627,24.7480010845346,23.6177774129574,24.2608357088548,50598.8340521987,0.0,1.0
2011-11-29,25.05,25.48,24.83,25.18,25400,24.4069853215587,24.8259475446434,24.1926325562596,24.5336483192355,26069.1761648245,0.0,1.0
2011-11-30,28.72,28.78,26.1,26.29,105900,27.9827791790486,28.0412390241302,25.4300326104863,25.6151554532447,108689.990387989,0.0,1.0
2011-12-01,28.58,29.21,28.23,28.5,30800,27.8463728738582,28.4602012472148,27.5053571108824,27.7684264137495,31611.4419636455,0.0,1.0
2011-12-02,28.17,29.14,28.13,28.69,27800,27.4468972658008,28.3919980946196,27.4079240357464,27.9535492565078,28532.4054087449,0.0,1.0
2011-12-05,28.66,29.01,27.98,28.76,28400,27.924319333967,28.2653350969429,27.2617744230424,28.021752409103,29148.212719725,0.0,1.0
2011-12-06,29.22,29.58,27.78,28.55,31900,28.4699445547284,28.8207036252179,27.0669082727705,27.8171429513174,32740.4220337756,0.0,1.0
2011-12-07,28.99,29.2,28.13,28.63,18400,28.2702067506997,28.474992656793,27.4315597066982,27.9191451973967,18868.485989647,0.025,1.0
2011-12-08,27.33,28.74,27.16,28.74,31200,26.6514229215806,28.0264140053504,26.4856438547431,28.0264140053504,31994.3892867927,0.0,1.0
2011-12-09,28.3,28.45,27.03,27.54,24600,27.5973387735357,27.7436144207453,26.3588716271615,26.856208827674,25226.345399202,0.0,1.0
2011-12-12,26.9,27.75,26.45,27.75,49700,26.2320993995799,27.0609947337674,25.7932724579512,27.0609947337674,50965.4213959486,0.0,1.0
2011-12-13,26.21,27.67,25.89,27.09,33900,25.5592314224159,26.9829810552556,25.2471767083689,26.4173818860453,34763.1345135344,0.0,1.0
2011-12-14,26.47,26.56,25.52,25.83,36000,25.8127758775792,25.9005412659049,24.886363445252,25.1886664494851,36916.6030232223,0.0,1.0
2011-12-15,25.2,26.77,24.94,26.77,51200,24.574308731205,26.1053271719983,24.3207642760417,26.1053271719983,52503.6131885828,0.0,1.0
2011-12-16,26.88,27.01,25.28,25.53,103800,26.2125959799519,26.3393682075336,24.6523224097167,24.896115155066,106442.872050291,0.0,1.0
2011-12-19,26.6,27.63,26.44,27.18,35500,25.9395481051608,26.9439742159997,25.7835207481373,26.5051472743711,36403.8724256776,0.0,1.0
2011-12-20,28.02,28.065,26.79,27.26,81400,27.3242908987446,27.3681735929074,26.1248305916262,26.5831609528828,83472.5412802859,0.0,1.0
2011-12-21,28.62,28.78,27.66,27.79,84500,27.9093934875828,28.0654208446063,26.9732293454416,27.1000015730232,86651.4709850635,0.0,1.0
2011-12-22,28.84,29.73,28.68,28.68,33600,28.1239311034901,28.9918332769335,27.9679037464666,27.9679037464666,34455.4961550075,0.0,1.0
2011-12-23,29.0,29.29,28.48,28.94,50300,28.2799584605136,28.5627580451188,27.7728695501872,28.2214482016298,51580.6981130024,0.0,1.0
2011-12-27,28.72,29.0,28.17,28.29,51700,28.0069105857225,28.2799584605136,27.4705665459541,27.5875870637217,53016.3437861276,0.0,1.0
2011-12-28,27.2,28.92,27.07,28.66,50900,26.524650693999,28.2019447820019,26.3978784664174,27.9484003268386,52195.974830056,0.0,1.0
2011-12-29,28.57,28.65,27.19,27.31,51900,27.8606349385129,27.9386486170247,26.514898984185,26.6319195019527,53221.4360251456,0.0,1.0
2011-12-30,28.29,29.0,28.17,28.56,50100,27.5875870637217,28.2799584605136,27.4705665459541,27.8508832286989,51375.6058739845,0.0,1.0
2012-01-03,28.91,29.5,28.43,29.04,29100,28.1921930721879,28.7675439512121,27.7241110011173,28.3189652997695,29840.9207771047,0.0,1.0
2012-01-04,29.02,29.26,28.59,28.59,19800,28.2994618801416,28.5335029156769,27.8801383581409,27.8801383581409,20304.1316627723,0.0,1.0
2012-01-05,29.2,29.78,28.65,28.89,23200,28.474992656793,29.0405918260033,27.9386486170247,28.17268965256,23790.6997260767,0.0,1.0
2012-01-06,28.79,29.17,28.53,29.07,37400,28.0751725544203,28.4457375273511,27.821628099257,28.3482204292114,38352.2486963476,0.0,1.0
2012-01-09,28.67,28.97,28.51,28.97,19300,27.9581520366526,28.2507033310717,27.8021246796291,28.2507033310717,19791.4010652276,0.0,1.0
2012-01-10,29.34,29.5,28.98,29.22,19500,28.6115165941886,28.7675439512121,28.2604550408857,28.494496076421,19996.4933042455,0.0,1.0
2012-01-11,29.86,30.006,29.31,29.35,23300,29.1186055045151,29.260980467799,28.5822614647467,28.6212683040026,23893.2458455856,0.0,1.0
2012-01-12,29.95,30.14,29.51,29.71,12900,29.2063708928408,29.3916533793062,28.7772956610261,28.9723298573055,13228.4494166547,0.0,1.0
2012-01-13,29.13,29.48,29.01,29.48,12400,28.4067306880952,28.7480405315842,28.2897101703276,28.7480405315842,12715.7188191099,0.0,1.0
2012-01-17,29.58,29.88,28.2,29.58,23000,28.8455576297239,29.138108924143,27.499821675396,28.8455576297239,23585.6074870587,0.0,1.0
2012-01-18,30.08,30.45,29.14,29.6,31800,29.3331431204224,29.6939563835393,28.4164823979092,28.8650610493518,32609.6660038464,0.0,1.0
2012-01-19,30.03,30.1,29.73,30.1,12100,29.2843845713526,29.3526465400504,28.9918332769335,29.3526465400504,12408.0804605831,0.0,1.0
2012-01-20,29.96,30.0,29.7417,29.85,51600,29.2161226026548,29.2551294419107,29.0032427774158,29.1088537947011,52913.7976666187,0.0,1.0
2012-01-23,29.62,30.046,29.53,30.0,24600,28.8845644689798,29.2999873070549,28.7967990806541,29.2551294419107,25226.3453992019,0.0,1.0
2012-01-24,29.88,30.07,29.0,29.39,44300,29.138108924143,29.3233914106084,28.2799584605136,28.6602751432585,45427.9309424653,0.0,1.0
2012-01-25,29.93,30.04,29.62,29.74,17600,29.1868674732129,29.2941362811665,28.8845644689798,29.0015849867474,18048.1170335753,0.0,1.0
2012-01-26,30.0,30.08,29.77,30.05,16100,29.2551294419107,29.3331431204224,29.0308401161893,29.3038879909805,16509.9252409411,0.0,1.0
2012-01-27,29.6,30.07,29.5,29.93,21900,28.8650610493518,29.3233914106084,28.7675439512121,29.1868674732129,22457.6001724603,0.0,1.0
2012-01-30,29.85,30.1,29.27,29.27,24000,29.1088537947011,29.3526465400504,28.5432546254908,28.5432546254908,24611.0686821482,0.0,1.0
2012-01-31,29.86,30.15,29.81,30.15,26900,29.1186055045151,29.4014050891202,29.0698469554452,29.4014050891202,27584.9061479078,0.0,1.0
2012-02-01,30.15,30.3,29.89,30.1,38700,29.4014050891202,29.5476807363298,29.147860633957,29.3526465400504,39685.348249964,0.0,1.0
2012-02-02,30.04,30.29,29.91,30.14,48500,29.2941362811665,29.5379290265158,29.1673640535849,29.3916533793062,49734.8679618413,0.0,1.0
2012-02-03,31.32,31.34,30.0,30.11,90700,30.5423551373547,30.5618585569827,29.2551294419107,29.3623982498643,93009.3303946186,0.0,1.0
2012-02-06,31.8,32.12,30.98,31.0,26800,31.0104372084253,31.3224919224723,30.2107970036797,30.2303004233077,27482.3600283989,0.0,1.0
2012-02-07,31.98,32.63,31.69,31.81,49200,31.1859679850768,31.8198291229848,30.9031684004716,31.0201889182393,50452.6907984038,0.0,1.0
2012-02-08,32.32,32.63,31.68,32.08,20800,31.5175261187517,31.8198291229848,30.8934166906577,31.2834850832165,21329.5928578618,0.0,1.0
2012-02-09,32.01,32.4,31.571,32.14,12200,31.2152231145187,31.5955397972635,30.7871230536854,31.3419953421003,12510.626580092,0.0,1.0
2012-02-10,31.63,31.82,31.09,31.61,27000,30.8446581415878,31.0299406280532,30.3180658116334,30.8251547219599,27687.4522674168,0.0,1.0
2012-02-13,32.4,32.64,31.44,32.1,22400,31.5955397972635,31.8295808327988,30.6593756551224,31.3029885028444,22970.330770005,0.0,1.0
2012-02-14,32.66,32.87,31.96,32.24,31400,31.8490842524267,32.0538701585201,31.1664645654488,31.43951244024,32199.4815258106,0.0,1.0
2012-02-15,32.56,32.89,32.0,32.63,51400,31.751567154287,32.0733735781481,31.2054714047047,31.8198291229848,52708.7054276008,0.0,1.0
2012-02-16,33.37,33.4,32.41,32.68,42800,32.5414556492186,32.5707107786605,31.6052915070775,31.8685876720547,43889.739149831,0.0,1.0
2012-02-17,33.66,33.85,33.25,33.54,24900,32.8242552338238,33.0095377202892,32.424435131451,32.7072347160561,25533.9837577288,0.0,1.0
2012-02-21,32.95,33.98,32.59,33.98,30100,32.1318838370319,33.1363099478708,31.7808222837289,33.1363099478708,30866.3819721942,0.0,1.0
2012-02-22,32.09,32.88,31.51,32.88,42000,31.2932367930304,32.0636218683341,30.7276376238202,32.0636218683341,43069.3701937595,0.0,1.0
2012-02-23,31.44,32.92,31.02,32.048,48300,30.6593756551224,32.10262870759,30.2498038429356,31.2522796118118,49529.7757228233,0.0,1.0
2012-02-24,29.79,31.39,29.61,31.36,45000,29.0503435358173,30.6106171060525,28.8748127591658,30.5813619766106,46145.7537790279,0.0,1.0
2012-02-27,30.17,30.37,29.122,29.39,67500,29.4209085087482,29.6159427050276,28.3989293202441,28.6602751432585,69218.6306685418,0.0,1.0
2012-02-28,30.48,30.846,30.02,30.16,54000,29.7232115129812,30.0801240921725,29.2746328615386,29.4111567989342,55374.9045348336,0.0,1.0
2012-02-29,29.45,30.85,29.45,30.43,54800,28.7187854021423,30.0840247760981,28.7187854021423,29.6744529639114,56195.2734909051,0.0,1.0
2012-03-01,28.92,30.32,28.84,29.78,49400,28.2019447820019,29.5671841559577,28.1239311034901,29.0405918260033,50657.7830374217,0.0,1.0
2012-03-02,27.84,29.17,27.63,28.94,72200,27.1487601220931,28.4457375273511,26.9439742159997,28.2214482016298,74038.2982854626,0.0,1.0
2012-03-05,28.13,28.29,27.5,27.69,29200,27.4315597066982,27.5875870637217,26.8172019884181,27.0024844748835,29943.4668966137,0.0,1.0
2012-03-06,27.49,27.86,27.18,27.62,34700,26.8074502786041,27.168263541721,26.5051472743711,26.9342225061857,35583.503469606,0.0,1.0
2012-03-07,27.72,28.09,27.51,27.73,31500,27.0317396043254,27.3925528674423,26.8269536982321,27.0414913141394,32302.0276453196,0.0,1.0
2012-03-08,27.95,28.1,27.35,27.93,27600,27.2560289300468,27.4023045772563,26.6709263412085,27.2365255104188,28302.7289844704,0.0,1.0
2012-03-09,28.42,29.135,27.91,27.91,19100,27.7143592913034,28.4116065430022,27.2170220907909,27.2170220907909,19586.3088262096,0.0,1.0
2012-03-12,28.15,28.6,27.87,28.4,35300,27.4510631263262,27.8898900679548,27.178015251535,27.6948558716754,36198.7801866596,0.0,1.0
2012-03-13,29.29,29.56,28.18,28.47,22400,28.5627580451188,28.826054210096,27.4803182557681,27.7631178403732,22970.330770005,0.0,1.0
2012-03-14,28.56,29.3,28.23,29.1,16500,27.8508832286989,28.5725097549327,27.5290768048379,28.3774755586533,16920.1097189769,0.0,1.0
2012-03-15,28.95,29.01,28.09,28.63,19800,28.2555791859787,28.3141399718564,27.416207921732,27.9432549946311,20286.6129986974,0.025,1.0
2012-03-16,28.09,29.02,28.0,29.02,59400,27.416207921732,28.323900102836,27.3283667429155,28.323900102836,60859.8389960923,0.0,1.0
2012-03-19,29.39,29.85,27.91,28.13,34200,28.6850249490817,29.1339909741438,27.240525564099,27.4552484456505,35040.5133613864,0.0,1.0
2012-03-20,29.23,29.8381,28.87,29.19,50300,28.5288628534079,29.1223764182781,28.1774981381418,28.4898223294894,51536.193628004,0.0,1.0
2012-03-21,28.81,29.515,28.81,29.45,49900,28.1189373522641,28.8070265863268,28.1189373522641,28.7435857349593,51126.3630623739,0.0,1.0
2012-03-22,28.49,28.73,28.06,28.45,58600,27.8066131609165,28.0408563044272,27.3869275287932,27.7675726369981,60040.1778648318,0.0,1.0
2012-03-23,28.74,28.865,28.39,28.6,27000,28.0506164354068,28.172618072652,27.7090118511204,27.9139746016923,27663.563180042,0.0,1.0
2012-03-26,29.13,29.72,28.82,29.04,42000,28.4312615436117,29.0071092714089,28.1286974832437,28.3434203647952,43032.2093911764,0.0,1.0
2012-03-27,29.03,29.2581,28.82,29.21,40800,28.3336602338156,28.5562888214606,28.1286974832437,28.5093425914486,41802.7176942856,0.0,1.0
2012-03-28,28.86,29.15,28.564,29.13,23000,28.1677380071622,28.450781805571,27.8788381301657,28.4312615436117,23565.2575237394,0.0,1.0
2012-03-29,28.53,28.69,28.04,28.53,42600,27.845653684835,28.0018157805088,27.367407266834,27.845653684835,43646.9552396217,0.0,1.0
2012-03-30,28.51,28.89,28.2,28.8,29400,27.8261334228757,28.197018400101,27.5235693625078,28.1091772212845,30122.5465738235,0.0,1.0
2012-04-02,29.29,29.49,28.2,28.33,27300,28.5874236392855,28.7826262588778,27.5235693625078,27.6504510652427,27970.9361042647,0.0,1.0
2012-04-03,28.55,29.38,28.15,29.24,31700,27.8651739467942,28.6752648181021,27.4747687076097,28.5386229843875,32479.0723261974,0.0,1.0
2012-04-04,27.69,28.23,27.41,28.23,39300,27.0258026825475,27.5528497554466,26.7525190151184,27.5528497554466,40265.8530731722,0.0,1.0
2012-04-05,27.41,27.9,27.38,27.43,31800,26.7525190151184,27.2307654331194,26.7232386221795,26.7720392770776,32581.5299676049,0.0,1.0
2012-04-09,26.8,27.07,26.32,26.7,26700,26.157151025362,26.4206745618115,25.6886647383406,26.0595497155659,27356.1902558192,0.0,1.0
2012-04-10,26.52,27.21,26.15,26.91,40900,25.8838673579328,26.5573163955261,25.5227425116872,26.2645124661377,41905.1753356932,0.0,1.0
2012-04-11,27.18,27.29,26.82,26.92,40600,26.5280360025873,26.635397443363,26.1766712873212,26.2742725971173,41597.8024114704,0.0,1.0
2012-04-12,27.69,28.04,27.13,27.13,79100,27.0258026825475,27.367407266834,26.4792353476892,26.4792353476892,81043.9943533822,0.0,1.0
2012-04-13,27.55,28.03,27.35,27.46,26000,26.8891608488329,27.3576471358543,26.6939582292407,26.8013196700164,26638.9867659663,0.0,1.0
2012-04-16,27.88,28.22,27.36,27.64,29000,27.2112451711601,27.543089624467,26.7037183602203,26.9770020276494,29712.7160081932,0.0,1.0
2012-04-17,28.04,28.52,27.99,28.17,28800,27.367407266834,27.8358935538554,27.3186066119359,27.4942889695689,29507.800725378,0.0,1.0
2012-04-18,27.63,28.01,27.36,27.92,22500,26.9672418966698,27.3381268738951,26.7037183602203,27.2502856950786,23052.9693167016,0.0,1.0
2012-04-19,26.89,27.79,26.78,27.56,21600,26.2449922041785,27.1234039923436,26.1376307634028,26.8989209798125,22130.8505440336,0.0,1.0
2012-04-20,27.87,28.03,27.15,27.46,30200,27.2014850401805,27.3576471358543,26.4987556096484,26.8013196700164,30942.207705084,0.0,1.0
2012-04-23,26.49,27.84,26.41,27.14,40200,25.854586964994,27.1722046472417,25.7765059171571,26.4889954786688,41187.9718458402,0.0,1.0
2012-04-24,27.07,27.5,26.49,26.49,23100,26.4206745618115,26.8403601939349,25.854586964994,25.854586964994,23667.715165147,0.0,1.0
2012-04-25,27.47,27.85,27.33,27.58,23800,26.811079800996,27.1819647782213,26.6744379672814,26.9184412417718,24384.918655,0.0,1.0
2012-04-26,27.34,27.6,27.21,27.47,21600,26.6841980982611,26.937961503731,26.5573163955261,26.811079800996,22130.8505440335,0.0,1.0
2012-04-27,28.33,28.41,27.27,27.45,31300,27.6504510652427,27.7285321130796,26.6158771814038,26.7915595390368,32069.2417605672,0.0,1.0
2012-04-30,26.81,28.21,26.73,28.16,59000,26.1669111563416,27.5333294934874,26.0888301085047,27.4845288385893,60450.008430462,0.0,1.0
2012-05-01,27.06,28.49,26.86,27.42,73000,26.4109144308319,27.8066131609165,26.2157118112397,26.762279146098,74794.0782275208,0.0,1.0
2012-05-02,28.16,28.36,26.81,26.95,52100,27.4845288385893,27.6797314581816,26.1669111563416,26.3035529900562,53380.4311733402,0.0,1.0
2012-05-03,27.3,28.02,27.08,28.02,31000,26.6451575743426,27.3478870048747,26.4304346927911,27.3478870048747,31761.8688363445,0.0,1.0
2012-05-04,26.87,27.39,26.6401,26.6401,33600,26.2254719422193,26.7329987531591,26.001086530998,26.001086530998,34425.767512941,0.0,1.0
2012-05-07,26.79,27.3399,26.56,26.63,59000,26.1473908943824,26.6841004969513,25.9229078818513,25.9912287987086,60450.0084304619,0.0,1.0
2012-05-08,27.52,27.71,26.4,26.66,32300,26.8598804558941,27.0453229445067,25.7667457861775,26.0205091916474,33093.8181746428,0.0,1.0
2012-05-09,27.5,27.77,26.9008,27.11,38000,26.8403601939349,27.1038837303844,26.2555331456365,26.45971508573,38933.9037348738,0.0,1.0
2012-05-10,28.0,28.26,27.41,27.85,37000,27.3283667429155,27.5821301483854,26.7525190151184,27.1819647782213,37909.3273207982,0.0,1.0
2012-05-11,27.78,27.9,27.55,27.56,38600,27.113643861364,27.2307654331194,26.8891608488329,26.8989209798125,39548.6495833193,0.0,1.0
2012-05-14,27.5,27.819,26.4,27.31,28800,26.8403601939349,27.1517083721845,25.7667457861775,26.6549177053222,29507.800725378,0.0,1.0
2012-05-15,27.62,28.18,27.4001,27.5,30000,26.9574817656902,27.5040491005485,26.7428564854485,26.8403601939349,30737.2924222688,0.0,1.0
2012-05-16,27.5,28.05,27.5,27.88,22000,26.8403601939349,27.3771673978136,26.8403601939349,27.2112451711601,22540.6811096638,0.0,1.0
2012-05-17,27.45,27.92,27.42,27.5,36200,26.7915595390368,27.2502856950786,26.762279146098,26.8403601939349,37089.6661895377,0.0,1.0
2012-05-18,27.28,27.8,27.13,27.45,31300,26.6256373123834,27.1331641233232,26.4792353476892,26.7915595390368,32069.2417605671,0.0,1.0
2012-05-21,27.98,28.16,27.25,27.5,43800,27.3088464809563,27.4845288385893,26.5963569194445,26.8403601939349,44876.4469365124,0.0,1.0
2012-05-22,27.46,28.26,27.21,28.03,48000,26.8013196700164,27.5821301483854,26.5573163955261,27.3576471358543,49179.6678756302,0.0,1.0
2012-05-23,28.05,28.18,26.98,27.23,25000,27.3771673978136,27.5040491005485,26.332833382995,26.5768366574853,25614.4103518907,0.0,1.0
2012-05-24,27.7,27.96,26.86,27.96,19300,27.0355628135271,27.2893262189971,26.2157118112397,27.2893262189971,19774.3247916596,0.0,1.0
2012-05-25,27.66,27.9799,27.44,27.57,15700,26.9965222896087,27.3087488796465,26.7817994080572,26.9086811107922,16085.8497009873,0.0,1.0
2012-05-29,27.86,28.4,27.36,27.83,17900,27.1917249092009,27.7187719821,26.7037183602203,27.1624445162621,18339.9178119537,0.0,1.0
2012-05-30,27.3,27.69,26.88,27.48,16600,26.6451575743426,27.0258026825475,26.2352320731989,26.8208399319756,17007.9684736554,0.0,1.0
2012-05-31,27.64,27.68,26.8,27.22,60900,26.9770020276494,27.0160425515679,26.157151025362,26.5670765265057,62396.7036172058,0.0,1.0
2012-06-01,26.83,27.46,26.12,26.8,34700,26.1864314183008,26.8013196700164,25.4934621187483,26.157151025362,35552.8015684243,0.0,1.0
2012-06-04,26.62,26.92,26.32,26.9,59400,25.981468667729,26.2742725971173,25.6886647383406,26.2547523351581,60859.8389960922,0.0,1.0
2012-06-05,26.34,26.83,26.11,26.38,73800,25.7081850002998,26.1864314183008,25.4837019877687,25.7472255242182,75613.7393587813,0.0,1.0
2012-06-06,27.53,27.61,26.52,26.71,18700,26.8940409143227,26.972192867579,25.907372504462,26.0929833934457,19142.1959102409,0.025,1.0
2012-06-07,27.1,28.06,26.99,28.06,24300,26.4739741655701,27.4117976046457,26.3665152298427,27.4117976046457,24874.618214912,0.0,1.0
2012-06-08,27.62,27.66,26.84,26.95,17800,26.9819618617361,27.0210378383642,26.2199803174872,26.3274392532146,18220.913754133,0.0,1.0
2012-06-11,25.97,27.72,25.95,27.72,36100,25.370077825825,27.0796518033064,25.3505398375109,27.0796518033064,36953.650928326,0.0,1.0
2012-06-12,25.78,26.35,25.53,26.25,32000,25.1844669368413,25.7412996037924,24.9402420829153,25.643609662222,32756.6988838347,0.0,1.0
2012-06-13,25.38,26.065,25.05,25.83,37800,24.7937071705598,25.4628832703168,24.4713303633776,25.2333119076265,38693.8505565297,0.0,1.0
2012-06-14,25.88,25.96,25.4,25.4,26300,25.2821568784116,25.3603088316679,24.8132451588739,24.8132451588739,26921.9118951517,0.0,1.0
2012-06-15,26.73,26.75,25.72,25.72,53600,26.1125213817598,26.1320593700739,25.125852971899,25.125852971899,54867.4706304231,0.0,1.0
2012-06-18,26.23,26.74,26.09,26.53,33900,25.6240716739079,26.1222903759168,25.4873057557094,25.917141498619,34701.6278800624,0.0,1.0
2012-06-19,27.96,28.02,26.09,26.4,37300,27.3141076630753,27.3727216280175,25.4873057557094,25.7901445745776,38182.0271364698,0.0,1.0
2012-06-20,27.7,28.33,27.54,27.99,18900,27.0601138149924,27.6755604468857,26.9038099084798,27.3434146455464,19346.9252782648,0.0,1.0
2012-06-21,26.92,27.75,26.66,27.75,20000,26.2981322707435,27.1089587857775,26.0441384226605,27.1089587857775,20472.9368023967,0.0,1.0
2012-06-22,27.59,27.65,26.95,27.06,66200,26.952654879265,27.0112688442072,26.3274392532146,26.434898188942,67765.4208159329,0.0,1.0
2012-06-25,27.08,27.4,27.01,27.16,28700,26.4544361772561,26.7670439902813,26.3860532181568,26.5325881305124,29378.6643114392,0.0,1.0
2012-06-26,26.75,26.99,26.64,26.95,12900,26.1320593700739,26.3665152298427,26.0246004343464,26.3274392532146,13205.0442375458,0.0,1.0
2012-06-27,26.46,26.95,26.2942,26.65,43300,25.8487585395198,26.3274392532146,25.6867886163961,26.0343694285035,44323.9081771888,0.0,1.0
2012-06-28,26.57,26.62,25.85,26.21,17300,25.9562174752472,26.0050624460324,25.2528498959405,25.6045336855939,17709.0903340731,0.0,1.0
2012-06-29,28.61,28.95,27.09,27.25,24300,27.9490922832827,28.281238084622,26.4642051714131,26.6205090779257,24874.618214912,0.0,1.0
2012-07-02,28.33,28.57,27.32,28.39,31800,27.6755604468857,27.9100163066546,26.688892037025,27.7341744118279,32551.9695158107,0.0,1.0
2012-07-03,28.98,28.98,28.22,28.22,12900,28.3105450670931,28.3105450670931,27.5681015111583,27.5681015111583,13205.0442375459,0.0,1.0
2012-07-05,28.68,28.99,28.5,28.78,17200,28.017475242382,28.3203140612501,27.8416333475553,28.1151651839524,17606.7256500611,0.0,1.0
2012-07-06,28.24,28.5,27.715,28.2,20600,27.5876394994724,27.8416333475553,27.0747673062279,27.5485635228442,21087.1249064685,0.0,1.0
2012-07-09,28.49,28.64,27.62,28.0,76500,27.8318643533983,27.9783992657538,26.9819618617361,27.3531836397035,78308.9832691672,0.0,1.0
2012-07-10,28.35,28.81,28.06,28.67,21200,27.6950984351998,28.1444721664235,27.4117976046457,28.007706248225,21701.3130105405,0.0,1.0
2012-07-11,28.94,28.99,27.7,28.05,44100,28.2714690904649,28.3203140612501,27.0601138149924,27.4020286104887,45142.8256492848,0.0,1.0
2012-07-12,29.11,29.23,28.26,28.76,25800,28.4375419911346,28.554769921019,27.6071774877864,28.0956271956383,26410.0884750917,0.0,1.0
2012-07-13,30.22,30.4,29.14,29.14,41100,29.5219003425657,29.6977422373923,28.4668489736057,28.4668489736057,42071.8851289251,0.0,1.0
2012-07-16,29.34,29.91,29.31,29.91,11700,28.6622288567464,29.2190615236975,28.6329218742753,29.2190615236975,11976.6680294021,0.0,1.0
2012-07-17,30.33,30.61,28.7001,29.48,31000,29.6293592782931,29.9028911146901,28.0371109206376,28.7989947749449,31733.0520437148,0.0,1.0
2012-07-18,30.84,31.3,30.02,30.19,29100,30.127577980302,30.5769517115257,29.3265204594249,29.4925933600946,29788.1230474871,0.0,1.0
2012-07-19,30.33,31.0,30.09,30.92,12900,29.6293592782931,30.2838818868146,29.3949034185242,30.2057299335583,13205.0442375458,0.0,1.0
2012-07-20,29.66,30.42,29.07,29.91,50800,28.9748366697716,29.7172802257064,28.3984660145064,29.2190615236975,52001.2594780876,0.0,1.0
2012-07-23,29.26,29.8,28.6092,28.83,43500,28.5840769034901,29.1116025879701,27.9483107637502,28.1640101547375,44528.6375452128,0.0,1.0
2012-07-24,27.83,29.61,27.73,29.29,17000,27.1871107390338,28.9259916989864,27.0894207974635,28.6133838859612,17401.9962820372,0.0,1.0
2012-07-25,28.89,29.21,27.27,28.44,108400,28.2226241196798,28.5352319327049,26.6400470662398,27.7830193826131,110963.31746899,0.0,1.0
2012-07-26,29.24,29.695,28.58,28.9,39800,28.5645389151761,29.0090281493212,27.9197853008116,28.2323931138368,40741.1442367693,0.0,1.0
2012-07-27,30.83,31.28,29.06,29.43,34700,30.1178089861449,30.5574137232116,28.3886970203494,28.7501498041598,35520.5453521583,0.0,1.0
2012-07-30,30.03,31.39,30.01,30.93,18200,29.336289453582,30.664872658939,29.3167514652679,30.2154989277153,18630.372490181,0.0,1.0
2012-07-31,29.59,30.67,29.07,30.0,32800,28.9064537106723,29.9615050796323,28.3984660145064,29.3069824711109,33575.6163559306,0.0,1.0
2012-08-01,28.98,31.38,28.98,30.0,59300,28.3105450670931,30.655103664782,28.3105450670931,29.3069824711109,60702.2576191062,0.0,1.0
2012-08-02,28.84,29.87,28.5,28.98,18700,28.1737791488946,29.1799855470694,27.8416333475553,28.3105450670931,19142.1959102409,0.0,1.0
2012-08-03,30.12,30.43,29.13,29.98,12800,29.4242104009953,29.7270492198635,28.4570799794486,29.2874444827968,13102.6795535339,0.0,1.0
2012-08-06,30.46,31.08,30.03,30.03,16600,29.7563562023346,30.3620338400709,29.336289453582,29.336289453582,16992.5375459892,0.0,1.0
2012-08-07,30.29,31.32,30.07,30.87,36200,29.5902833016649,30.5964896998397,29.3753654302101,30.1568849627731,37056.015612338,0.0,1.0
2012-08-08,31.13,31.22,29.75,29.9,39900,30.410878810856,30.4987997582694,29.0627576171849,29.2092925295405,40843.5089207814,0.0,1.0
2012-08-09,33.02,33.26,31.37,32.05,44400,32.257218706536,32.4916745663049,30.6453346706249,31.3096262733034,45449.9197013207,0.0,1.0
2012-08-10,32.93,33.62,32.66,33.06,34700,32.1692977591227,32.8433583559582,31.9055349168827,32.2962946831642,35520.5453521582,0.0,1.0
2012-08-13,32.59,33.29,32.06,32.95,26400,31.8371519577834,32.520981548776,31.3193952674605,32.1888357474368,27024.2765791636,0.0,1.0
2012-08-14,33.4,33.75,32.91,32.91,41600,32.6284404845034,32.9703552799997,32.1497597708086,32.1497597708086,42583.7085489851,0.0,1.0
2012-08-15,34.32,34.47,33.16,33.16,40800,33.5271879469508,33.6737228593064,32.3939846247345,32.3939846247345,41764.7910768893,0.0,1.0
2012-08-16,35.27,35.52,34.1,34.36,37200,34.4552423918693,34.6994672457953,33.312270075496,33.566263923579,38079.6624524579,0.0,1.0
2012-08-17,34.54,34.98,34.16,34.98,64300,33.7421058184056,34.1719415613153,33.3708840404382,34.1719415613153,65820.4918197054,0.0,1.0
2012-08-20,33.7,34.3,33.52,34.3,36800,32.9215103092145,33.5076499586368,32.7456684143879,33.5076499586368,37670.2037164099,0.0,1.0
2012-08-21,33.67,34.25,33.33,34.17,49800,32.8922033267434,33.4588049878516,32.5600575254042,33.3806530345953,50977.6126379678,0.0,1.0
2012-08-22,32.98,33.72,32.48,33.46,44600,32.2181427299079,32.9410482975286,31.729693022056,32.6870544494457,45654.6490693446,0.0,1.0
2012-08-23,32.93,33.53,32.5,33.05,30400,32.1692977591227,32.7554374085449,31.7492310103701,32.2865256890071,31118.8639396429,0.0,1.0
2012-08-24,33.04,33.352,32.43,32.95,22500,32.2767566948501,32.5815493125496,31.6808480512708,32.1888357474368,23032.0539026963,0.0,1.0
2012-08-27,33.67,33.874,33.02,33.13,24700,32.8922033267434,33.091490807547,32.257218706536,32.3646776422634,25284.0769509599,0.0,1.0
2012-08-28,33.18,33.73,32.65,33.6,38700,32.4135226130486,32.9508172916856,31.8957659227257,32.8238203676442,39615.1327126376,0.0,1.0
2012-08-29,32.82,33.24,32.5,33.13,21200,32.0618388233953,32.4721365779908,31.7492310103701,32.3646776422634,21701.3130105405,0.0,1.0
2012-08-30,31.75,32.55,31.65,32.42,25700,31.0165564485923,31.7980759811553,30.918866507022,31.6710790571138,26307.7237910798,0.0,1.0
2012-08-31,32.15,32.56,31.721,32.17,33800,31.4073162148738,31.8078449753123,30.9882263655369,31.4268542031879,34599.2631960504,0.0,1.0
2012-09-04,33.12,33.35,31.71,32.04,67900,32.3549086481064,32.5795955137182,30.9774804719642,31.2998572791464,69505.6204441367,0.0,1.0
2012-09-05,32.02,33.48,31.72,33.23,56800,31.3047417762249,32.7321285030609,31.0114431337244,32.4877129676438,58097.779978536,0.025,1.0
2012-09-06,33.6,33.62,32.27,32.28,33500,32.8494479600611,32.8690012028945,31.549157311642,31.5589339330587,34265.4160084676,0.0,1.0
2012-09-07,33.56,33.78,33.12,33.78,24000,32.8103414743944,33.0254271455615,32.3801701320603,33.0254271455615,24548.3577374096,0.0,1.0
2012-09-10,32.97,33.76,32.85,33.71,25800,32.23352081081,33.0058739027281,32.1162013538098,32.9569907956447,26389.4845677153,0.0,1.0
2012-09-11,33.61,33.794,32.63,32.95,50300,32.8592245814778,33.0391144155448,31.9011156826427,32.2139675679766,51449.2664246543,0.0,1.0
2012-09-12,33.9,34.07,33.411,33.66,15900,33.1427466025617,33.3089491666453,32.6646698152858,32.9081076885612,16263.2870010338,0.0,1.0
2012-09-13,33.45,35.05,33.36,33.94,102000,32.7027986388109,34.2670580654804,32.6148090460607,33.1818530882284,104330.520383991,0.0,1.0
2012-09-14,34.21,34.83,33.57,33.57,45900,33.4458218664789,34.0519723943134,32.8201180958111,32.8201180958111,46948.7341727958,0.0,1.0
2012-09-17,34.43,34.45,33.64,34.13,27300,33.660907537646,33.6804607804793,32.8885544457279,33.3676088951454,27923.7569263034,0.0,1.0
2012-09-18,34.84,34.87,34.082,34.18,29000,34.0617490157301,34.0910788799801,33.3206811123453,33.4164920022288,29662.5989327032,0.0,1.0
2012-09-19,34.66,35.0,34.31,35.0,19400,33.8857698302297,34.218174958397,33.5435880806458,34.218174958397,19843.2558377394,0.0,1.0
2012-09-20,33.32,34.53,33.01,34.34,29100,32.5757025603939,33.7586737518128,32.2726272964767,33.5729179448958,29764.8837566092,0.0,1.0
2012-09-21,33.72,33.95,33.0901,33.95,56000,32.9667674170613,33.1916297096451,32.3509380340244,33.1916297096451,57279.5013872891,0.0,1.0
2012-09-24,33.9,34.05,33.34,33.48,28900,33.1427466025617,33.2893959238119,32.5952558032273,32.7321285030609,29560.3141087973,0.0,1.0
2012-09-25,33.68,34.13,33.35,34.12,34600,32.9276609313946,33.3676088951454,32.605032424644,33.3578322737287,35390.5490714322,0.0,1.0
2012-09-26,33.67,33.9532,33.45,33.86,17200,32.9178843099779,33.1947582284984,32.7027986388109,33.1036401168949,17592.9897118102,0.0,1.0
2012-09-27,33.42,33.6599,33.24,33.39,13200,32.6734687745608,32.9080099223471,32.4974895890605,32.6441389103107,13501.5967555753,0.0,1.0
2012-09-28,32.34,33.76,32.33,33.23,66300,31.6175936615588,33.0058739027281,31.6078170401421,32.4877129676438,67814.8382495941,0.0,1.0
2012-10-01,32.75,33.2,32.28,32.51,25200,32.0184351396429,32.4583831033937,31.5589339330587,31.7837962256425,25775.7756242801,0.0,1.0
2012-10-02,32.77,33.01,31.48,33.01,13600,32.0379883824763,32.2726272964767,30.7768042197239,32.2726272964767,13910.7360511988,0.0,1.0
2012-10-03,33.07,33.19,32.6,32.74,18700,32.3312870249768,32.448606481977,31.8717858183926,32.0086585182262,19127.2620703983,0.0,1.0
2012-10-04,33.43,33.48,32.64,33.14,18100,32.6832453959775,32.7321285030609,31.9108923040594,32.3997233748936,18513.5531269631,0.0,1.0
2012-10-05,33.25,33.98,33.04,33.28,16500,32.5072662104772,33.2209595738952,32.3019571607268,32.5365960747272,16876.9959444691,0.0,1.0
2012-10-08,32.83,33.55,32.62,33.5,18800,32.0966481109764,32.8005648529777,31.891339061226,32.7516817458943,19229.5468943042,0.0,1.0
2012-10-09,32.66,33.33,32.6,32.78,20600,31.9304455468927,32.5854791818106,31.8717858183926,32.047765003893,21070.6737246099,0.0,1.0
2012-10-10,32.77,32.98,32.3,32.75,27300,32.0379883824763,32.2432974322267,31.5784871758921,32.0184351396429,27923.7569263034,0.0,1.0
2012-10-11,33.0,33.26,32.74,33.13,16700,32.26285067506,32.5170428318938,32.0086585182262,32.3899467534769,17081.5655922809,0.0,1.0
2012-10-12,32.58,33.265,32.45,33.02,24200,31.8522325755593,32.5219311426022,31.7251364971424,32.2824039178934,24752.9273852213,0.0,1.0
2012-10-15,32.59,32.79,31.99,32.64,13900,31.862009196976,32.0575416253097,31.2754119119749,31.9108923040594,14217.5905229164,0.0,1.0
2012-10-16,33.57,33.66,32.3,32.73,34400,32.8201180958111,32.9081076885612,31.5784871758921,31.9988818968095,35185.9794236204,0.0,1.0
2012-10-17,34.1,34.185,33.4,33.75,14200,33.3382790308954,33.4213803129372,32.6539155317274,32.9960972813114,14524.444994634,0.0,1.0
2012-10-18,32.83,34.52,32.77,33.96,20600,32.0966481109764,33.7488971303961,32.0379883824763,33.2014063310618,21070.6737246099,0.0,1.0
2012-10-19,32.55,33.56,32.0,32.62,25800,31.8229027113092,32.8103414743944,31.2851885333916,31.891339061226,26389.4845677153,0.0,1.0
2012-10-22,32.49,32.97,32.13,32.56,11500,31.7642429828091,32.23352081081,31.4122846118085,31.8326793327259,11762.7547491754,0.0,1.0
2012-10-23,32.65,33.0,31.66,32.28,86100,31.9206689254761,32.26285067506,30.9527834052243,31.5589339330587,88067.2333829568,0.0,1.0
2012-10-24,32.65,33.11,32.31,33.11,15700,31.9206689254761,32.3703935106436,31.5882637973088,32.3703935106436,16058.7173532221,0.0,1.0
2012-10-25,32.6,32.91,32.1,32.91,9100,31.8717858183926,32.1748610823099,31.3829547475584,32.1748610823099,9307.91897543448,0.0,1.0
2012-10-26,32.34,32.55,31.98,32.51,10900,31.6175936615588,31.8229027113092,31.2656352905582,31.7837962256425,11149.0458057402,0.0,1.0
2012-10-31,33.01,33.01,31.81,32.47,13800,32.2726272964767,32.2726272964767,31.0994327264745,31.7446897399757,14115.3056990105,0.0,1.0
2012-11-01,36.24,37.05,33.23,33.23,53100,35.4304760140659,36.2223823488174,32.4877129676438,32.4877129676438,54313.2414940187,0.0,1.0
2012-11-02,36.73,36.84,35.76,36.55,72800,35.9095304634835,36.017073299067,34.9611981860651,35.7335512779832,74463.3518034757,0.0,1.0
2012-11-05,36.5,36.75,36.21,36.62,69700,35.6846681708997,35.9290837063169,35.4011461498159,35.8019876279,71292.5222623937,0.0,1.0
2012-11-06,37.25,37.72,36.42,36.53,38800,36.4179147771511,36.8774159837353,35.6064551995663,35.7139980351498,39686.5116754788,0.0,1.0
2012-11-07,36.71,36.99,35.94,36.59,38900,35.8899772206501,36.1637226203173,35.1371773715654,35.7726577636499,39788.7964993847,0.0,1.0
2012-11-08,36.17,36.79,36.0,36.52,41800,35.3620396641491,35.9681901919836,35.1958371000655,35.7042214137331,42755.0563926551,0.0,1.0
2012-11-09,36.27,36.49,35.87,35.9,32000,35.459805878316,35.6748915494831,35.0687410216486,35.0980708858986,32731.1436498794,0.0,1.0
2012-11-12,36.91,37.18,36.119,36.34,75000,36.0855096489838,36.3494784272343,35.312178894924,35.5282422282328,76713.617929405,0.0,1.0
2012-11-13,36.78,36.98,36.6,36.6,5900,35.9584135705669,36.1539459989006,35.7824343850666,35.7824343850666,6034.80461044652,0.0,1.0
2012-11-14,36.31,37.08,36.24,36.79,22400,35.4989123639827,36.2517122130675,35.4304760140659,35.9681901919836,22911.8005549156,0.0,1.0
2012-11-15,36.92,36.98,36.08,36.08,25800,36.0952862704005,36.1539459989006,35.274050071399,35.274050071399,26389.4845677153,0.0,1.0
2012-11-16,37.06,37.47,36.77,36.77,31400,36.2321589702341,36.6330004483182,35.9486369491502,35.9486369491502,32117.4347064442,0.0,1.0
2012-11-19,37.93,37.94,36.9,37.7,25500,37.0827250334857,37.0925016549024,36.0757330275671,36.8578627409019,26082.6300959977,0.0,1.0
2012-11-20,38.53,38.76,37.7,37.71,27500,37.6693223184868,37.8941846110705,36.8578627409019,36.8676393623186,28128.3265741151,0.0,1.0
2012-11-21,39.09,39.12,38.551,38.86,23100,38.2168131178211,38.2461429820712,37.6898532234618,37.9919508252374,23627.7943222567,0.0,1.0
2012-11-23,39.24,39.62,38.95,39.25,10200,38.3634624390714,38.7349740529054,38.0799404179875,38.3732390604881,10433.0520383991,0.0,1.0
2012-11-26,40.06,40.25,38.89,38.89,37900,39.1651453952395,39.3509012021566,38.0212806894874,38.0212806894874,38765.948260326,0.0,1.0
2012-11-27,40.04,40.25,39.95,40.1,53000,39.1455921524062,39.3509012021566,39.057602559656,39.2042518809063,54210.9566701128,0.0,1.0
2012-11-28,40.85,41.29,39.56,39.81,29900,39.9374984871577,40.3676698294918,38.6763143244053,38.9207298598224,30583.1623478561,0.0,1.0
2012-11-29,41.69,41.7,41.07,41.21,105800,40.7587346861592,40.7685113075759,40.1525841583247,40.2894568581583,108217.343692414,0.0,1.0
2012-11-30,41.45,41.69,41.02,41.69,43700,40.5240957721587,40.7587346861592,40.1037010512413,40.7587346861592,44698.4680468667,0.0,1.0
2012-12-03,41.69,42.01,41.44,42.01,50800,40.7587346861592,41.0715865714931,40.5143191507421,41.0715865714931,51960.6905441836,0.0,1.0
2012-12-04,41.88,41.88,40.8601,41.75,40300,40.9444904930762,40.9444904930762,39.9473728747885,40.8173944146593,41220.7840340669,0.0,1.0
2012-12-05,40.93,42.03,40.7,42.03,46100,40.0401530120328,41.1162382383518,39.8151533738025,41.1162382383518,47124.5202143199,0.025,1.0
2012-12-06,42.01,42.14,40.34,41.09,38800,41.0966730524188,41.2238467609837,39.4629800270072,40.1966744994974,39662.2859938309,0.0,1.0
2012-12-07,41.98,42.21,41.77,42.21,21000,41.0673252735191,41.2923249117495,40.8618908212219,41.2923249117495,21466.7011822281,0.0,1.0
2012-12-10,41.57,42.24,41.0,42.07,45800,40.6662389618912,41.3216726906491,40.1086311627986,41.155368610218,46817.8530545736,0.0,1.0
2012-12-11,41.98,42.1,41.52,41.91,43000,41.0673252735191,41.1847163891176,40.6173259970585,40.9988471227534,43955.6262302767,0.0,1.0
2012-12-12,42.16,42.25,41.81,42.23,55700,41.2434119469168,41.3314552836156,40.901021193088,41.3118900976826,56937.8693261955,0.0,1.0
2012-12-13,42.09,42.55,41.23,42.24,59500,41.1749337961511,41.6249330726117,40.3336308010289,41.3216726906491,60822.3200163129,0.0,1.0
2012-12-14,42.24,42.35,42.0,42.03,35300,41.3216726906491,41.429281213281,41.0868904594522,41.1162382383518,36084.5024634596,0.0,1.0
2012-12-17,43.19,43.78,42.12,42.4,38700,42.25101902247,42.8281920074957,41.2042815750507,41.4781941781137,39560.063607249,0.0,1.0
2012-12-18,43.45,43.6,42.25,43.43,35400,42.5053664396,42.652105334098,41.3314552836156,42.4858012536669,36186.7248500417,0.0,1.0
2012-12-19,43.4,43.55,42.49,43.55,43800,42.4564534747673,42.6031923692653,41.5662375148125,42.6031923692653,44773.4053229329,0.0,1.0
2012-12-20,43.18,43.61,42.89,43.42,34500,42.2412364295035,42.6618879270646,41.9575412334739,42.4760186607004,35266.7233708033,0.0,1.0
2012-12-21,43.33,43.84,42.51,42.99,74000,42.3879753240015,42.8868875652949,41.5858027007456,42.0553671631393,75644.5660707087,0.0,1.0
2012-12-24,42.57,43.6399,41.92,43.47,29800,41.6444982585448,42.6911378800345,41.0086297157199,42.524931625533,30462.2712014475,0.0,1.0
2012-12-26,42.19,43.32,41.9,42.31,82000,41.2727597258164,42.378192731035,40.9890645297869,41.3901508414148,83822.3569972717,0.0,1.0
2012-12-27,42.58,42.705,41.005,42.12,55900,41.6542808515113,41.776563263593,40.1135224592819,41.2042815750507,57142.3140993596,0.0,1.0
2012-12-28,42.85,43.35,42.12,42.44,43400,41.9184108616078,42.4075405099346,41.2042815750507,41.5173245499798,44364.5157766048,0.0,1.0
2012-12-31,43.44,43.85,42.88,42.96,43400,42.4955838466334,42.8966701582614,41.9477586405074,42.0260193842397,44364.5157766048,0.0,1.0
2013-01-02,44.22,45.4,43.53,44.64,71400,43.2586260980233,44.4129720680745,42.5836271833323,43.6694950026178,72986.7840195755,0.0,1.0
2013-01-03,43.615,44.5886,43.52,44.2,23700,42.6667792235478,43.6192124747698,42.5738445903657,43.2390609120902,24226.7056199432,0.0,1.0
2013-01-04,43.71,44.17,43.55,43.96,28700,42.7597138567299,43.2097131331906,42.6031923692653,43.0042786808933,29337.8249490451,0.0,1.0
2013-01-07,43.63,43.94,43.34,43.59,38600,42.6814531129976,42.9847134949602,42.3977579169681,42.6423227411315,39457.8412206669,0.0,1.0
2013-01-08,44.52,44.67,43.64,43.73,54500,43.5521038870194,43.6988427815174,42.6912357059642,42.779279042663,55711.200687211,0.0,1.0
2013-01-09,44.13,44.77,43.71,44.77,47200,43.1705827613244,43.7966687111828,42.7597138567299,43.7966687111828,48248.9664667223,0.0,1.0
2013-01-10,44.25,44.65,43.97,44.65,28000,43.2879738769229,43.6792775955843,43.0140612738599,43.6792775955843,28622.2682429708,0.0,1.0
2013-01-11,43.86,44.42,43.35,44.2,72600,42.906452751228,43.454277957354,42.4075405099346,43.2390609120902,74213.45265856,0.0,1.0
2013-01-14,43.72,44.15,43.38,43.92,55500,42.7694964496965,43.1901479472575,42.4368882888342,42.9651483090272,56733.4245530314,0.0,1.0
2013-01-15,43.95,44.4,43.26,43.26,37700,42.9944960879268,43.4347127714209,42.3194971732358,42.3194971732358,38537.8397414286,0.0,1.0
2013-01-16,43.94,44.24,43.78,43.93,17800,42.9847134949602,43.2781912839563,42.8281920074957,42.9749309019937,18195.5848116029,0.0,1.0
2013-01-17,43.93,44.47,40.14,44.29,37300,42.9749309019937,43.5031909221867,39.2673281676765,43.327104248789,38128.9501951004,0.0,1.0
2013-01-18,43.52,43.85,43.3,43.85,39400,42.5738445903657,42.8966701582614,42.3586275451019,42.8966701582614,40275.6203133232,0.0,1.0
2013-01-22,43.91,44.07,43.27,43.68,32000,42.9553657160606,43.1118872035252,42.3292797662023,42.7303660778303,32711.1637062524,0.0,1.0
2013-01-23,43.65,44.08,43.01,44.08,38700,42.7010182989307,43.1216697964918,42.0749323490724,43.1216697964918,39560.063607249,0.0,1.0
2013-01-24,44.26,44.8,43.8,43.84,26900,43.2977564698894,43.8260164900824,42.8477571934287,42.8868875652949,27497.8219905684,0.0,1.0
2013-01-25,43.59,44.65,42.99,44.65,30000,42.6423227411315,43.6792775955843,42.0553671631393,43.6792775955843,30666.7159746116,0.0,1.0
2013-01-28,44.0,44.74,43.13,43.58,39100,43.0434090527595,43.7673209322832,42.1923234646708,42.6325401481649,39968.9531535771,0.0,1.0
2013-01-29,44.01,44.43,43.69,44.02,74400,43.053191645726,43.4640605503205,42.7401486707968,43.0629742386925,76053.4556170367,0.0,1.0
2013-01-30,42.92,44.11,42.8,44.0,45400,41.9868890123736,43.1510175753914,41.8694978967751,43.0434090527595,46408.9635082455,0.0,1.0
2013-01-31,43.31,44.22,42.98,42.98,47000,42.3684101380685,43.2586260980233,42.0455845701728,42.0455845701728,48044.5216935581,0.0,1.0
2013-02-01,43.64,44.06,43.32,43.61,27900,42.6912357059642,43.1021046105587,42.378192731035,42.6618879270646,28520.0458563888,0.0,1.0
2013-02-04,42.7,43.97,42.46,43.6,27900,41.7716719671098,43.0140612738599,41.5368897359129,42.652105334098,28520.0458563887,0.0,1.0
2013-02-05,43.46,43.58,42.91,43.0,39900,42.5151490325665,42.6325401481649,41.977106419407,42.0651497561058,40786.7322462334,0.0,1.0
2013-02-06,44.01,44.2,43.2,43.26,31800,43.053191645726,43.2390609120902,42.2608016154366,42.3194971732358,32506.7189330883,0.0,1.0
2013-02-07,44.7,44.9,43.525,44.01,63100,43.728190560417,43.9238424197477,42.578735886849,43.053191645726,64502.3259332664,0.0,1.0
2013-02-08,42.76,43.92,37.97,43.92,122900,41.830367524909,42.9651483090272,37.1445054939381,42.9651483090272,125631.313109325,0.0,1.0
2013-02-11,42.7,43.3,42.22,42.6,59500,41.7716719671098,42.3586275451019,41.302107504716,41.6738460374444,60822.3200163129,0.0,1.0
2013-02-12,43.48,43.85,42.87,42.87,36000,42.5347142184996,42.8966701582614,41.9379760475409,41.9379760475409,36800.0591695339,0.0,1.0
2013-02-13,43.44,43.77,43.12,43.66,46100,42.4955838466334,42.8184094145291,42.1825408717043,42.7108008918972,47124.5202143199,0.0,1.0
2013-02-14,44.03,44.57,43.251,43.34,57500,43.0727568316591,43.601016851852,42.3106928395659,42.3977579169681,58777.8722846722,0.0,1.0
2013-02-15,44.32,45.08,44.11,44.46,74100,43.3564520276886,44.0999290931454,43.1510175753914,43.4934083292201,75746.7884572907,0.0,1.0
2013-02-19,44.67,45.1199,44.31,44.68,74600,43.6988427815174,44.1389616390819,43.3466694347221,43.7086253744839,76257.9003902008,0.0,1.0
2013-02-20,43.97,44.83,43.97,44.83,78100,43.0140612738599,43.855364268982,43.0140612738599,43.855364268982,79835.6839205721,0.0,1.0
2013-02-21,43.24,44.46,43.03,44.22,61400,42.2999319873027,43.4934083292201,42.0944975350055,43.2586260980233,62764.5453613718,0.0,1.0
2013-02-22,42.97,43.56,42.51,43.56,44800,42.0358019772062,42.6129749622319,41.5858027007456,42.6129749622319,45795.6291887534,0.0,1.0
2013-02-25,41.47,43.1,41.2201,43.08,45200,40.5684130322258,42.1629756857712,40.3239460339921,42.1434104998381,46204.5187350815,0.0,1.0
2013-02-26,42.24,42.32,41.81,41.81,20200,41.3216726906491,41.3999334343814,40.901021193088,40.901021193088,20648.9220895718,0.0,1.0
2013-02-27,42.49,42.81,41.89,42.29,30300,41.5662375148125,41.8792804897417,40.9792819368203,41.3705856554818,30973.3831343577,0.0,1.0
2013-02-28,44.16,44.7,42.38,42.77,64900,43.199930540224,43.728190560417,41.4586289921806,41.8401501178755,66342.3288917431,0.0,1.0
2013-03-01,43.9,44.57,43.59,43.59,25400,42.9455831230941,43.601016851852,42.6423227411315,42.6423227411315,25964.4861918378,0.0,1.0
2013-03-04,43.74,44.08,43.355,43.67,43500,42.7890616356295,43.1216697964918,42.4124318064179,42.7205834848638,44466.7381631868,0.0,1.0
2013-03-05,44.37,44.47,43.85,43.91,26300,43.4053649925213,43.5031909221867,42.8966701582614,42.9553657160606,26884.4876710762,0.0,1.0
2013-03-06,44.02,44.47,43.73,44.47,18400,43.0629742386925,43.5031909221867,42.779279042663,43.5031909221867,18808.9191310951,0.0,1.0
2013-03-07,44.25,44.39,41.84,44.15,18400,43.2879738769229,43.4249301784544,40.9303689719876,43.1901479472575,18808.9191310951,0.0,1.0
2013-03-08,44.8,45.07,44.6,44.8,42400,43.8260164900824,44.0901465001788,43.6303646307516,43.8260164900824,43342.2919107843,0.0,1.0
2013-03-11,45.0,45.43,44.57,44.66,80700,44.0216683494131,44.4423198469742,43.601016851852,43.6890601885509,82493.4659717052,0.0,1.0
2013-03-12,44.2,45.25,43.9,45.04,31800,43.2390609120902,44.2662331735765,42.9455831230941,44.0607987212792,32506.7189330883,0.0,1.0
2013-03-13,44.26,44.75,43.82,44.34,24000,43.327104248789,43.8067762117783,42.8963784044721,43.4054180386648,24516.7550063005,0.03,1.0
2013-03-14,44.85,44.99,44.33,44.33,12400,43.9046684491231,44.0417175814057,43.3956288149303,43.3956288149303,12666.9900865886,0.0,1.0
2013-03-15,44.31,44.91,44.24,44.68,57000,43.3760503674614,43.9634037915299,43.3075258013201,43.738251645637,58227.2931399636,0.0,1.0
2013-03-18,44.27,44.75,44.01,44.11,19700,43.3368934725235,43.8067762117783,43.0823736554271,43.1802658927719,20124.1697343383,0.0,1.0
2013-03-19,44.09,44.5,43.99,44.45,16900,43.1606874453029,43.5620456184164,43.0627952079582,43.5130994997441,17263.8816502699,0.0,1.0
2013-03-20,44.43,44.47,43.93,44.47,20500,43.4935210522751,43.532677947213,43.0040598655513,43.532677947213,20941.394901215,0.0,1.0
2013-03-21,44.12,44.38,43.9235,44.0,15400,43.1900551165064,43.4445749336027,42.9976968701239,43.0725844316927,15731.5844623761,0.0,1.0
2013-03-22,44.12,44.31,43.86,44.31,21300,43.1900551165064,43.3760503674614,42.93553529941,43.3760503674614,21758.6200680916,0.0,1.0
2013-03-25,44.25,44.66,44.02,44.36,13100,43.3173150250545,43.718673198168,43.0921628791616,43.4249964861338,13382.0621076057,0.0,1.0
2013-03-26,44.39,44.83,44.029,44.62,13000,43.4543641573372,43.8850900016541,43.1009731805226,43.6795163032301,13279.9089617461,0.0,1.0
2013-03-27,44.12,44.55,44.0,44.21,14700,43.1900551165064,43.6109917370888,43.0725844316927,43.2781581301166,15016.512441359,0.0,1.0
2013-03-28,44.29,45.0,44.031,44.27,62000,43.3564719199924,44.0515068051402,43.1029310252695,43.3368934725235,63334.9504329429,0.0,1.0
2013-04-01,43.9,44.26,43.5,44.26,38100,42.9746921943479,43.327104248789,42.5831232449689,43.327104248789,38920.348572502,0.0,1.0
2013-04-02,44.11,44.13,43.68,44.08,40800,43.1802658927719,43.1998443402408,42.7593292721894,43.1508982215685,41678.4835107108,0.0,1.0
2013-04-03,43.58,44.0,43.47,44.0,46200,42.6614370348447,43.0725844316927,42.5537555737654,43.0725844316927,47194.7533871284,0.0,1.0
2013-04-04,43.19,43.54,42.8101,43.51,41800,42.2796573092001,42.6222801399068,41.9077646995274,42.5929124687033,42700.0149693067,0.0,1.0
2013-04-05,43.0,43.65,42.42,42.42,34600,42.0936620582451,42.729961600986,41.5258870816455,41.5258870816455,35344.9884674165,0.0,1.0
2013-04-08,42.82,43.25,42.62,43.2,14900,41.9174560310245,42.338392651607,41.721671556335,42.2894465329346,15220.8187330782,0.0,1.0
2013-04-09,42.27,43.064,42.18,42.98,24900,41.3790487256284,42.1563130901457,41.2909457120181,42.0740836107761,25436.1333190367,0.0,1.0
2013-04-10,43.83,44.05,42.26,42.26,30600,42.9061676282066,43.121530550365,41.3692595018939,41.3692595018939,31258.8626330331,0.0,1.0
2013-04-11,44.04,44.54,43.585,43.92,25800,43.1117413266306,43.6012025133543,42.6663316467119,42.9942706418169,26355.511631773,0.0,1.0
2013-04-12,43.02,43.97,42.97,43.97,24500,42.113240505714,43.0432167604892,42.0642943870417,43.0432167604892,25027.5207355984,0.0,1.0
2013-04-15,40.84,42.9,40.74,42.9,67100,39.9791897315984,41.9957698209003,39.8812974942536,41.9957698209003,68544.7608717816,0.0,1.0
2013-04-16,41.92,41.96,40.22,41.14,31400,41.0364258949217,41.0755827898596,39.3722578600609,40.2728664436326,32076.0877999098,0.0,1.0
2013-04-17,41.37,42.55,40.37,41.68,29800,40.4980185895256,41.6531469901937,39.519096216078,40.8014845252943,30441.6374661564,0.0,1.0
2013-04-18,40.21,41.8,39.91,41.33,37300,39.3624686363264,40.918955210108,39.0687919242921,40.4588616945877,38103.1234056253,0.0,1.0
2013-04-19,40.38,40.9199,40.0,40.25,29300,39.5288854398125,40.0574056292368,39.1568949379024,39.4016255312643,29930.8717368585,0.0,1.0
2013-04-22,40.28,40.63,39.631,40.44,22300,39.4309932024677,39.7736160331744,38.7956725821003,39.5876207822193,22780.1515266875,0.0,1.0
2013-04-23,40.64,41.2,40.06,40.67,22300,39.7834052569088,40.3316017860395,39.2156302803093,39.8127729281123,22780.1515266875,0.0,1.0
2013-04-24,40.79,41.125,40.2,40.74,31500,39.930243612926,40.2581826080309,39.3526794125919,39.8812974942536,32178.2409457693,0.0,1.0
2013-04-25,40.83,41.41,40.58,41.02,10800,39.9694005078639,40.5371754844635,39.724669914502,40.1553957588189,11032.5397528352,0.0,1.0
2013-04-26,39.82,40.79,39.81,40.79,26800,38.9806889106818,39.930243612926,38.9708996869474,39.930243612926,27377.0430903689,0.0,1.0
2013-04-29,41.24,41.24,39.85,39.85,17000,40.3707586809774,40.3707586809774,39.0100565818853,39.0100565818853,17366.0347961295,0.0,1.0
2013-04-30,44.15,44.89,41.51,41.51,40200,43.2194227877098,43.943825344061,40.6350677218082,40.6350677218082,41065.5646355532,0.0,1.0
2013-05-01,42.53,44.64,42.27,44.15,68100,41.6335685427247,43.6990947506991,41.3790487256284,43.2194227877098,69566.2923303776,0.0,1.0
2013-05-02,42.77,43.35,42.32,42.96,21700,41.8685099123522,42.4362848889517,41.4279948443008,42.0545051633072,22167.23265153,0.0,1.0
2013-05-03,44.27,44.92,43.45,43.45,27200,43.3368934725235,43.9731930152644,42.5341771262965,42.5341771262965,27785.6556738072,0.0,1.0
2013-05-06,44.47,44.85,43.95,44.17,9100,43.532677947213,43.9046684491231,43.0236383130203,43.2390012351787,9295.93627322226,0.0,1.0
2013-05-07,45.01,45.1,43.89,44.75,13000,44.0612960288747,44.149399042485,42.9649029706134,43.8067762117783,13279.9089617461,0.0,1.0
2013-05-08,44.13,45.01,43.385,45.01,33600,43.1998443402408,44.0612960288747,42.4705471720224,44.0612960288747,34323.4570088207,0.0,1.0
2013-05-09,43.46,44.33,43.17,44.09,24800,42.543966350031,43.3956288149303,42.2600788617312,43.1606874453029,25333.9801731771,0.0,1.0
2013-05-10,43.94,44.095,43.39,43.39,11300,43.0138490892858,43.1655820571702,42.4754417838896,42.4754417838896,11543.3054821331,0.0,1.0
2013-05-13,43.76,44.79,43.33,43.92,8100,42.8376430620652,43.8459331067162,42.4167064414828,42.9942706418169,8274.40481462641,0.0,1.0
2013-05-14,44.52,44.74,43.27,43.69,18500,43.5816240658854,43.7969869880438,42.3579710990759,42.7691184959239,18898.3319840233,0.0,1.0
2013-05-15,45.34,45.868,44.15,44.27,30000,44.3843404121124,44.9012114252927,43.2194227877098,43.3368934725235,30645.9437578756,0.0,1.0
2013-05-16,44.96,45.5,44.76,45.35,25200,44.0123499102023,44.540967991864,43.8165654355128,44.3941296358469,25742.5927566155,0.0,1.0
2013-05-17,45.49,45.96,44.97,45.32,22000,44.5311787681295,44.9912722836499,44.0221391339368,44.3647619646434,22473.6920891088,0.0,1.0
2013-05-20,45.69,46.43,45.36,45.49,21000,44.726963242819,45.4513657991702,44.4039188595813,44.5311787681295,21452.1606305129,0.0,1.0
2013-05-21,45.73,46.21,45.22,45.7,12500,44.7661201377569,45.2360028770118,44.2668697272987,44.7367524665535,12769.1432324482,0.0,1.0
2013-05-22,44.48,46.42,44.125,45.74,17500,43.5424671709475,45.4415765754358,43.1949497283736,44.7759093614914,17876.8005254274,0.0,1.0
2013-05-23,45.16,45.38,44.24,44.24,11900,44.2081343848918,44.4234973070503,43.3075258013201,43.3075258013201,12156.2243572906,0.0,1.0
2013-05-24,45.06,45.5,44.46,45.06,15100,44.1102421475471,44.540967991864,43.5228887234785,44.1102421475471,15425.1250247974,0.0,1.0
2013-05-28,45.66,46.4499,45.15,45.67,26200,44.6975955716156,45.4708463544018,44.1983451611573,44.7073847953501,26764.1242152113,0.0,1.0
2013-05-29,45.2,46.25,44.994,45.43,14800,44.2472912798297,45.2751597719497,44.0456332708995,44.4724434257227,15118.6655872186,0.0,1.0
2013-05-30,44.76,45.49,44.34,45.49,17600,43.8165654355128,44.5311787681295,43.4054180386648,44.5311787681295,17978.953671287,0.0,1.0
2013-05-31,44.31,45.22,43.93,44.26,18100,43.3760503674614,44.2668697272987,43.0040598655513,43.327104248789,18489.7194005849,0.0,1.0
2013-06-03,44.5,44.86,42.9,44.41,40700,43.5620456184164,43.9144576728576,41.9957698209003,43.4739426048061,41576.3303648512,0.0,1.0
2013-06-04,44.49,45.15,43.8701,44.5,29000,43.552256394682,44.1983451611573,42.9454224153818,43.5620456184164,29624.4122992797,0.0,1.0
2013-06-05,43.81,45.1,43.76,44.55,23000,42.915956851941,44.1796314545205,42.8669772161821,43.6408554611726,23479.1456118828,0.03,1.0
2013-06-06,44.65,44.65,43.0,43.84,28600,43.7388147326904,43.7388147326904,42.122486752647,42.9453446333964,29195.8071521672,0.0,1.0
2013-06-07,45.12,45.72,44.2601,45.02,25200,44.199223308824,44.7869789379307,43.3568715330426,44.1012640373062,25724.9769312802,0.0,1.0
2013-06-10,45.48,45.75,44.6101,45.23,29400,44.551876686288,44.816366719386,43.6997289833548,44.3069785074936,30012.4730864936,0.0,1.0
2013-06-11,45.64,45.97,44.752,45.0,26200,44.7086115207165,45.0318771167252,43.8387331896386,44.0816721830027,26745.8093491881,0.0,1.0
2013-06-12,44.61,46.08,44.57,46.08,19700,43.6996310240833,45.1396323153947,43.6604473154762,45.1396323153947,20110.3986327865,0.0,1.0
2013-06-13,45.52,45.61,44.291,44.6,7800,44.5910603948951,44.6792237392611,43.3871409479416,43.6898350969315,7962.49285968198,0.0,1.0
2013-06-14,43.81,45.57,43.8,45.32,16800,42.915956851941,44.640040030654,42.9061609247893,44.3951418518596,17149.9846208535,0.0,1.0
2013-06-17,44.0,44.69,43.45,44.25,24000,43.1020794678248,43.7779984412975,42.563303474477,43.3469776466193,24499.9780297907,0.0,1.0
2013-06-18,43.99,44.47,43.69,44.0,26000,43.0922835406731,43.5624880439584,42.7984057261197,43.1020794678248,26541.6428656065,0.0,1.0
2013-06-19,43.03,44.35,42.9,44.0,20300,42.1518745341023,43.4449369181371,42.0245274811292,43.1020794678248,20722.8980835313,0.0,1.0
2013-06-20,43.42,43.84,42.079,42.54,28300,42.5339156930217,42.9453446333964,41.2202818619682,41.6718741036652,28889.5574267948,0.0,1.0
2013-06-21,43.54,44.6,43.46,43.67,59600,42.651466818843,43.6898350969315,42.5730994016288,42.7788138718161,60841.6121073135,0.0,1.0
2013-06-24,43.18,44.018,42.75,43.27,15800,42.298813441379,43.119712136698,41.8775885738525,42.386976785745,16129.1522029455,0.0,1.0
2013-06-25,43.55,44.13,42.52,43.71,22100,42.6612627459948,43.229426520798,41.6522822493616,42.8179975804233,22560.3964357656,0.0,1.0
2013-06-26,43.23,44.32,42.32,43.78,15300,42.3477930771379,43.4155491366817,41.4563637063261,42.8865690704857,15618.7359939915,0.0,1.0
2013-06-27,44.68,44.95,42.5801,43.61,21100,43.7682025141458,44.0326925472438,41.7111557715438,42.7200383089055,21539.5640178576,0.0,1.0
2013-06-28,43.17,44.89,42.86,44.44,149000,42.2890175142272,43.9739169843331,41.9853437725221,43.5331002625031,152104.030268284,0.0,1.0
2013-07-01,44.69,44.95,42.47,43.27,11900,43.7779984412975,44.0326925472438,41.6033026136027,42.386976785745,12147.9057731046,0.0,1.0
2013-07-02,43.88,44.81,42.9,44.69,36700,42.9845283420035,43.8955495671189,42.0245274811292,43.7779984412975,37464.5497372216,0.0,1.0
2013-07-03,44.03,44.26,43.54,43.54,2900,43.1314672492802,43.3567735737711,42.651466818843,42.651466818843,2960.41401193304,0.0,1.0
2013-07-05,44.65,45.39,44.49,44.95,12000,43.7388147326904,44.463713341922,43.582079898262,44.0326925472438,12249.9890148953,0.0,1.0
2013-07-08,44.86,45.24,43.59,44.64,11300,43.9445292028778,44.3167744346454,42.7004464546019,43.7290188055387,11535.4063223598,0.0,1.0
2013-07-09,44.99,45.445,44.2,44.98,25800,44.0718762558509,44.5175909412568,43.2979980108604,44.0620803286991,26337.476382025,0.0,1.0
2013-07-10,44.8,45.0,44.65,44.83,16700,43.8857536399671,44.0816721830027,43.7388147326904,43.9151414214224,17047.9013790627,0.0,1.0
2013-07-11,44.89,45.19,44.675,45.19,18600,43.9739169843331,44.2677947988865,43.7633045505699,44.2677947988865,18987.4829730878,0.0,1.0
2013-07-12,44.78,45.24,44.63,44.88,16300,43.8661617856635,44.3167744346454,43.7192228783869,43.9641210571813,16639.5684118995,0.0,1.0
2013-07-15,45.15,45.19,44.86,44.94,11500,44.2286110902793,44.2677947988865,43.9445292028778,44.022896620092,11739.5728059414,0.0,1.0
2013-07-16,45.2,45.37,44.95,45.24,15200,44.2775907260382,44.4441214876185,44.0326925472438,44.3167744346454,15516.6527522008,0.0,1.0
2013-07-17,45.84,45.84,44.75,45.38,23300,44.9045300637521,44.9045300637521,43.8367740042082,44.4539174147703,23785.3953372551,0.0,1.0
2013-07-18,46.8,47.56,46.0,46.0,32600,45.8449390703228,46.5894295338579,45.0612648981805,45.0612648981805,33279.136823799,0.0,1.0
2013-07-19,47.24,47.57,46.76,46.79,10500,46.275959865001,46.5992254610097,45.8057553617157,45.835143143171,10718.7403880334,0.0,1.0
2013-07-22,47.5,47.534,46.92,47.24,11300,46.5306539709473,46.5639601232633,45.9624901961441,46.275959865001,11535.4063223598,0.0,1.0
2013-07-23,47.77,47.91,47.1,47.6,15000,46.7951440040453,46.9322869841702,46.1388168848761,46.6286132424651,15312.4862686192,0.0,1.0
2013-07-24,47.17,47.9,46.96,47.9,12300,46.2073883749386,46.9224910570184,46.0016739047512,46.9224910570184,12556.2387402677,0.0,1.0
2013-07-25,47.76,47.86,47.25,47.27,16800,46.7853480768935,46.8833073484113,46.2857557921528,46.3053476464564,17149.9846208535,0.0,1.0
2013-07-26,46.9,47.55,46.88,47.55,10500,45.9428983418406,46.5796336067062,45.923306487537,46.5796336067062,10718.7403880334,0.0,1.0
2013-07-29,46.1,46.845,45.93,46.61,16600,45.1592241696983,45.8890207425058,44.9926934081181,45.658816454439,16945.8181372719,0.0,1.0
2013-07-30,46.4,46.62,45.79,46.36,18000,45.4531019842516,45.6686123815908,44.8555504279932,45.4139182756445,18374.983522343,0.0,1.0
2013-07-31,46.48,47.23,46.34,46.45,8200,45.5314694014659,46.2661639378492,45.394326421341,45.5020816200105,8370.82582684514,0.0,1.0
2013-08-01,47.46,47.51,47.22,47.3,7800,46.4914702623402,46.540449898099,46.2563680106975,46.3347354279117,7962.49285968196,0.0,1.0
2013-08-02,46.96,47.59,46.51,47.3,28500,46.0016739047512,46.6188173153133,45.5608571829212,46.3347354279117,29093.7239103764,0.0,1.0
2013-08-05,46.27,47.7,45.91,46.85,40100,45.3257549312785,46.7265725139828,44.9731015538145,45.8939187060817,40935.3799581086,0.0,1.0
2013-08-06,40.69,44.16,39.144,44.16,124300,39.8596275805862,43.2588143022533,38.3451772429213,43.2588143022533,126889.469545957,0.0,1.0
2013-08-07,43.5,46.88,41.2,41.2,53800,42.6122831102359,45.923306487537,40.3592198653269,40.3592198653269,54920.7840834474,0.0,1.0
2013-08-08,43.5,45.37,43.44,43.68,23100,42.6122831102359,44.4441214876185,42.5535075473252,42.7886097989679,23581.2288536735,0.0,1.0
2013-08-09,42.51,43.83,42.492,43.5,21700,41.6424863222099,42.9355487062446,41.6248536533367,42.6122831102359,22152.0634686024,0.0,1.0
2013-08-12,42.89,43.34,42.42,42.42,31700,42.0147315539774,42.4555482758075,41.5543229778439,41.5543229778439,32360.3876476819,0.0,1.0
2013-08-13,42.85,43.32,42.5,43.07,33200,41.9755478453703,42.4359564215039,41.6326903950581,42.1910582427094,33891.6362745438,0.0,1.0
2013-08-14,42.54,43.37,42.245,42.82,31700,41.6718741036652,42.4849360572628,41.3828942526877,41.946160063915,32360.3876476818,0.0,1.0
2013-08-15,42.57,42.7,42.27,42.46,43700,41.7012618851205,41.8286089380936,41.4073840705672,41.593506686451,44610.3766625772,0.0,1.0
2013-08-16,42.47,43.17,42.37,42.67,30900,41.6033026136027,42.2890175142272,41.505343342085,41.7992211566383,31543.7217133555,0.0,1.0
2013-08-19,42.34,42.95,42.18,42.76,26200,41.4759555606296,42.0735071168881,41.3192207262012,41.8873845010043,26745.8093491882,0.0,1.0
2013-08-20,42.57,43.43,42.41,42.59,18000,41.7012618851205,42.5437116201735,41.5445270506921,41.7208537394241,18374.983522343,0.0,1.0
2013-08-21,42.71,43.198,42.61,42.61,39000,41.8384048652454,42.3164461102522,41.7404455937276,41.7404455937276,39812.4642984099,0.0,1.0
2013-08-22,43.35,43.98,42.7,42.74,7200,42.4653442029592,43.0824876135213,41.8286089380936,41.8677926467008,7349.99340893721,0.0,1.0
2013-08-23,43.78,43.94,43.37,43.39,14600,42.8865690704857,43.0433039049142,42.4849360572628,42.5045279115663,14904.153301456,0.0,1.0
2013-08-26,43.62,44.31,43.35,43.84,28000,42.7298342360573,43.40575320953,42.4653442029592,42.9453446333964,28583.3077014224,0.0,1.0
2013-08-27,42.88,44.44,42.73,43.24,34600,42.0049356268257,43.5331002625031,41.857996719549,42.3575890042897,35320.8016596148,0.0,1.0
2013-08-28,43.13,43.37,42.7,43.02,28300,42.2498338056201,42.4849360572628,41.8286089380936,42.1420786069506,28889.5574267948,0.0,1.0
2013-08-29,42.89,43.84,42.72,43.16,21100,42.0147315539774,42.9453446333964,41.8482007923972,42.2792215870754,21539.5640178577,0.0,1.0
2013-08-30,42.42,43.49,42.17,42.98,57800,41.5543229778439,42.6024871830841,41.3094247990494,42.1028948983434,59004.1137550791,0.0,1.0
2013-09-03,42.45,44.24,41.935,42.93,15100,41.5837107592992,43.3371817194675,41.0792205109826,42.0539152625845,15414.56951041,0.0,1.0
2013-09-04,42.44,43.03,41.93,42.45,36300,41.6033026136027,42.1816708638861,41.1033571769171,41.6131054653025,37030.0409635338,0.03,1.0
2013-09-05,43.14,43.43,42.48,42.71,26100,42.289502232583,42.5737849318748,41.6425140204016,41.8679796094951,26624.9054861772,0.0,1.0
2013-09-06,42.96,43.73,42.37,43.55,18200,42.1130509019881,42.8678704828664,41.5346826517047,42.6914191522714,18566.0260478323,0.0,1.0
2013-09-09,43.49,43.7,43.01,43.27,24900,42.6326020420731,42.8384619277672,42.1620651604867,42.4169393046793,25400.7719006058,0.0,1.0
2013-09-10,44.68,44.9,43.24,43.87,14500,43.7991413943396,44.0148041317333,42.3875307495802,43.0051104066624,14791.6141589873,0.0,1.0
2013-09-11,43.94,44.9,43.53,44.71,18100,43.0737303685604,44.0148041317333,42.671813448872,43.8285499494387,18464.0149157014,0.0,1.0
2013-09-12,43.26,44.59,42.81,43.44,36100,42.4071364529796,43.7109157290421,41.9660081264923,42.5835877835745,36826.0186992719,0.0,1.0
2013-09-13,43.93,44.05,43.07,43.51,18800,43.0639275168607,43.1815617372573,42.220882270685,42.6522077454726,19178.092840618,0.0,1.0
2013-09-16,44.31,44.56,43.93,44.39,31200,43.43643588145,43.6815071739429,43.0639275168607,43.5148586950477,31827.4732248554,0.0,1.0
2013-09-17,44.93,45.24,44.21,44.48,21600,44.0442126868325,44.3481010895238,43.3384073644528,43.6030843603452,22034.4045402845,0.0,1.0
2013-09-18,45.78,46.39,44.56,45.09,31900,44.8774550813085,45.4754290349913,43.6815071739429,44.201058314028,32541.5511497721,0.0,1.0
2013-09-19,45.78,46.34,44.89,45.9,18700,44.8774550813085,45.4264147764927,44.0050012800336,44.9950893017051,19076.0817084871,0.0,1.0
2013-09-20,46.31,46.7886,45.38,45.9,41500,45.3970062213936,45.8661707037421,44.4853410133198,44.9950893017051,42334.619834343,0.0,1.0
2013-09-23,46.06,46.79,45.95,46.5,20900,45.1519349289006,45.86754310298,45.0441035602037,45.5832604036882,21320.3266153679,0.0,1.0
2013-09-24,46.29,46.68,45.535,46.27,16200,45.3774005179941,45.7597117342831,44.6372852146654,45.3577948145947,16525.8034052134,0.0,1.0
2013-09-25,46.22,47.059,46.07,46.29,29000,45.3087805560961,46.1312398137024,45.1617377806003,45.3774005179941,29583.2283179746,0.0,1.0
2013-09-26,45.82,46.3,45.55,46.23,14900,44.9166664881074,45.3872033696939,44.651989492215,45.3185834077958,15199.6586875111,0.0,1.0
2013-09-27,45.78,46.37,44.98,45.35,19900,44.8774550813085,45.4558233315919,44.0932269453311,44.4559324582207,20300.2152940585,0.0,1.0
2013-09-30,45.74,46.04,45.37,45.38,24100,44.8382436745096,45.1323292255012,44.4755381616201,44.4853410133198,24584.6828435582,0.0,1.0
2013-10-01,45.79,45.8,45.37,45.75,24600,44.8872579330082,44.897060784708,44.4755381616201,44.8480465262094,25094.738504213,0.0,1.0
2013-10-02,45.15,45.99,45.001,45.52,35400,44.2598754242263,45.0833149670026,44.1138129339005,44.6225809371159,36111.9407743552,0.0,1.0
2013-10-03,45.4,45.64,44.0629,45.19,24600,44.5049467167192,44.7402151575125,43.19420741595,44.2990868310252,25094.738504213,0.0,1.0
2013-10-04,45.62,46.48,45.28,45.28,10300,44.720609454113,45.5636547002888,44.3873124963226,44.3873124963226,10507.1466094875,0.0,1.0
2013-10-07,44.48,45.25,44.38,45.25,17800,43.6030843603452,44.3579039412235,43.505055843348,44.3579039412235,18157.9815193086,0.0,1.0
2013-10-08,43.73,44.71,43.48,44.67,27900,42.8678704828664,43.8285499494387,42.6227991903734,43.7893385426398,28461.1058645342,0.0,1.0
2013-10-09,43.88,44.305,43.36,43.94,27500,43.0149132583621,43.4315344556001,42.5051649699768,43.0737303685604,28053.0613360104,0.0,1.0
2013-10-10,44.99,45.0,44.0,44.42,16500,44.1030297970308,44.1128326487305,43.1325474787587,43.5442672501469,16831.8368016062,0.0,1.0
2013-10-11,46.59,46.69,44.63,44.98,22500,45.6714860689857,45.7695145859828,43.750127135841,44.0932269453311,22952.504729463,0.0,1.0
2013-10-14,47.35,47.7175,45.88,46.34,19100,46.4165027981642,46.7767575981289,44.9754835983057,45.4264147764927,19484.1262370109,0.0,1.0
2013-10-15,46.56,47.67,46.36,47.26,12900,45.6420775138865,46.7301940525552,45.4460204798922,46.3282771328668,13159.4360448922,0.0,1.0
2013-10-16,46.81,47.25,46.32,46.92,12600,45.8871488063795,46.318474281167,45.4068090730933,45.9949801750764,12853.4026484993,0.0,1.0
2013-10-17,46.7,47.01,46.37,46.5,13200,45.7793174376826,46.0832058403738,45.4558233315919,45.5832604036882,13465.469441285,0.0,1.0
2013-10-18,47.47,47.72,46.4,46.75,28300,46.5341370185608,46.7792083110538,45.485231886691,45.8283316961812,28869.150393058,0.0,1.0
2013-10-21,47.95,47.98,45.92,47.6,20900,47.0046739001473,47.0340824552465,45.0146950051046,46.6615740906572,21320.3266153679,0.0,1.0
2013-10-22,47.53,47.99,47.29,47.99,24300,46.5929541287592,47.0438853069462,46.3576856879659,47.0438853069462,24788.7051078201,0.0,1.0
2013-10-23,47.9,47.98,47.21,47.36,16600,46.9556596416487,47.0340824552465,46.2792628743682,46.4263056498639,16933.8479337372,0.0,1.0
2013-10-24,47.51,47.99,47.08,47.99,23300,46.5733484253597,47.0438853069462,46.1518258022718,47.0438853069462,23768.5937865106,0.0,1.0
2013-10-25,48.395,48.48,47.45,47.7,15500,47.4409008007848,47.5242250402324,46.5145313151614,46.7596026076544,15811.7254802968,0.0,1.0
2013-10-28,48.33,48.46,47.8901,48.28,9000,47.3771822647366,47.5046193368329,46.945954818466,47.328168006238,9181.00189178522,0.0,1.0
2013-10-29,47.9,48.13,47.33,47.75,15500,46.9556596416487,47.1811252307422,46.3968970947648,46.8086168661529,15811.7254802968,0.0,1.0
2013-10-30,47.42,48.2525,47.09,47.93,12900,46.4851227600623,47.3012101640638,46.1616286539716,46.9850681967479,13159.4360448921,0.0,1.0
2013-10-31,46.75,47.55,46.62,47.3,23200,45.8283316961812,46.6125598321586,45.7008946240848,46.3674885396656,23666.5826543797,0.0,1.0
2013-11-01,46.33,47.4,44.6,46.63,39300,45.416611924793,46.4655170566628,43.7207185807418,45.7106974757845,40090.3749274622,0.0,1.0
2013-11-04,47.71,47.91,46.161,46.39,36900,46.7694054593541,46.9654624933484,45.2509437310678,45.4754290349913,37642.1077563194,0.0,1.0
2013-11-05,47.41,50.0,46.9,48.98,28700,46.4753199083625,49.0142584985895,45.9753744716769,48.0143676252182,29277.1949215818,0.0,1.0
2013-11-06,46.68,48.81,46.318,47.6,16500,45.7597117342831,47.847719146323,45.4048485027533,46.6615740906572,16831.8368016063,0.0,1.0
2013-11-07,45.34,47.37,45.13,47.07,11600,44.4461296065209,46.4361085015637,44.2402697208269,46.1420229505721,11833.2913271899,0.0,1.0
2013-11-08,45.67,46.5,45.41,45.41,14200,44.7696237126116,45.5832604036882,44.514749568419,44.514749568419,14485.5807625945,0.0,1.0
2013-11-11,45.49,46.17,45.25,45.67,57600,44.5931723820167,45.2597662975975,44.3579039412235,44.7696237126116,58758.4121074255,0.0,1.0
2013-11-12,43.75,45.6,42.795,45.45,73200,42.8874761862658,44.7010037507136,41.9513038489427,44.5539609752178,74672.1487198532,0.0,1.0
2013-11-13,43.41,43.975,42.9,43.56,46400,42.5541792284754,43.1080403495094,42.0542337917898,42.7012220039712,47333.1653087594,0.0,1.0
2013-11-14,43.89,44.12,43.25,43.25,11100,43.0247161100618,43.2501816991553,42.3973336012799,42.3973336012799,11323.2356665351,0.0,1.0
2013-11-15,44.72,45.0,43.57,43.82,24200,43.8383528011384,44.1128326487305,42.7110248556709,42.9560961481638,24686.6939756892,0.0,1.0
2013-11-18,43.8,45.13,43.75,45.02,14600,42.9364904447644,44.2402697208269,42.8874761862658,44.13243835213,14893.6252911182,0.0,1.0
2013-11-19,43.37,44.65,43.01,43.69,29100,42.5149678216765,43.7697328392404,42.1620651604867,42.8286590760675,29685.2394501056,0.0,1.0
2013-11-20,43.25,43.59,42.85,43.58,15700,42.3973336012799,42.7306305590703,42.0052195332912,42.7208277073706,16015.7477445587,0.0,1.0
2013-11-21,43.74,44.04,42.85,43.28,19400,42.8776733345661,43.1717588855576,42.0052195332912,42.426742156379,19790.1596334037,0.0,1.0
2013-11-22,43.93,44.342,43.48,43.48,22000,43.0639275168607,43.4678050068891,42.6227991903734,42.6227991903734,22442.4490688083,0.0,1.0
2013-11-25,45.08,45.57,43.9,44.21,11300,44.1912554623283,44.6715951956144,43.0345189617616,43.3384073644528,11527.257930797,0.0,1.0
2013-11-26,45.7,45.88,44.75,44.75,19700,44.7990322677108,44.9754835983057,43.8677613562376,43.8677613562376,20096.1930297965,0.0,1.0
2013-11-27,46.07,46.2,45.49,45.83,16700,45.1617377806003,45.2891748526967,44.5931723820167,44.9264693398071,17035.8590658682,0.0,1.0
2013-11-29,46.87,47.042,46.2,46.42,10500,45.9459659165778,46.1145749658129,45.2891748526967,45.5048375900905,10711.1688737494,0.0,1.0
2013-12-02,44.7,47.4,44.51,46.88,10700,43.818747097739,46.4655170566628,43.6324929154443,45.9557687682775,10915.1911380113,0.0,1.0
2013-12-03,44.12,45.33,43.9,44.51,20000,43.2501816991553,44.4363267548212,43.0345189617616,43.6324929154443,20402.2264261894,0.0,1.0
2013-12-04,43.92,44.6,43.58,43.88,14000,43.0835332202601,43.7505824595538,42.7500086006133,43.0442950297135,14271.8099942382,0.03,1.0
2013-12-05,43.3,44.0799,42.71,43.9,11100,42.4753412667865,43.2403878869705,41.8965779562229,43.0639141249868,11315.5064954317,0.0,1.0
2013-12-06,44.41,44.6,43.07,43.62,15300,43.564201054457,43.7505824595538,42.2497216711431,42.78924679116,15597.0494937031,0.0,1.0
2013-12-09,44.27,45.11,43.46,44.21,28700,43.4268673875436,44.250869389024,42.6322940289733,43.3680101017236,29257.2104881882,0.0,1.0
2013-12-10,44.07,44.18,43.63,44.12,20600,43.2306764348102,43.3385814588136,42.7990563387967,43.2797241729936,20999.9489915219,0.0,1.0
2013-12-11,43.03,44.28,42.78,44.11,50300,42.2104834805964,43.4366769351803,41.9652447896796,43.2699146253569,51276.5744792985,0.0,1.0
2013-12-12,45.24,45.63,43.19,43.19,31200,44.3783935083008,44.7609658661309,42.3674362427831,42.3674362427831,31805.7479871593,0.0,1.0
2013-12-13,45.07,45.68,45.05,45.46,18800,44.2116311984773,44.8100136043143,44.192012103204,44.5942035563075,19165.0019922627,0.0,1.0
2013-12-16,46.28,46.65,45.23,45.36,19000,45.3985864625146,45.7615397250714,44.3685839606641,44.4961080799408,19368.8849921803,0.0,1.0
2013-12-17,46.03,46.36,45.6775,46.33,7000,45.1533477715978,45.4770628436079,44.8075612174051,45.4476342006979,7135.90499711907,0.0,1.0
2013-12-18,46.28,46.74,44.93,46.23,36600,45.3985864625146,45.8498256538014,44.0742975315639,45.3495387243312,37310.5889849368,0.0,1.0
2013-12-19,46.16,46.4,45.26,46.22,14600,45.2808718908745,45.5163010341546,44.3980126035741,45.3397291766945,14883.4589939912,0.0,1.0
2013-12-20,46.57,46.93,46.06,46.32,65800,45.683063343978,46.0362070588982,45.1827764145078,45.4378246530612,67077.5069729193,0.0,1.0
2013-12-23,46.69,46.97,46.26,46.64,21900,45.8007779156181,46.0754452494449,45.3789673672412,45.7517301774347,22325.1884909868,0.0,1.0
2013-12-24,47.44,47.8,45.96,46.7,21000,46.5364939883684,46.8896377032886,45.0846809381411,45.8105874632548,21407.7149913572,0.0,1.0
2013-12-26,47.51,48.23,47.26,47.8,20900,46.6051608218251,47.3114482516655,46.3599221309083,46.8896377032886,21305.7734913984,0.0,1.0
2013-12-27,47.2,48.04,46.9,47.68,14500,46.3010648450883,47.1250668465687,46.0067784159882,46.7719231316485,14781.5174940324,0.0,1.0
2013-12-30,46.93,47.48,46.58,47.2,28900,46.0362070588982,46.5757321789151,45.6928728916147,46.3010648450883,29461.0934881059,0.0,1.0
2013-12-31,47.29,47.452,46.58,46.84,24200,46.3893507738184,46.5482654455324,45.6928728916147,45.9479211301682,24669.8429900402,0.0,1.0
2014-01-02,46.3,47.3,46.13,47.22,20200,45.4182055577879,46.399160321455,45.2514432479645,46.3206839403617,20592.1829916865,0.0,1.0
2014-01-03,46.74,47.04,46.22,46.33,8900,45.8498256538014,46.1441120829016,45.3397291766945,45.4476342006979,9072.79349633712,0.0,1.0
2014-01-06,46.05,46.9999,45.81,46.95,13000,45.1729668668711,46.1047757968785,44.937537723591,46.0558261541715,13252.3949946497,0.0,1.0
2014-01-07,46.02,46.45,45.51,46.08,18600,45.1435382239611,45.565348772338,44.6432512944909,45.2023955097811,18961.118992345,0.0,1.0
2014-01-08,45.73,46.57,45.06,46.09,30100,44.8590613424976,45.683063343978,44.2018216508407,45.2122050574178,30684.391487612,0.0,1.0
2014-01-09,45.58,46.38,45.09,45.89,13800,44.7119181279476,45.4966819388813,44.2312502937507,45.0160141046844,14067.9269943205,0.0,1.0
2014-01-10,46.16,46.16,45.01,45.7,20900,45.2808718908745,45.2808718908745,44.1527739126573,44.8296326995876,21305.7734913984,0.0,1.0
2014-01-13,45.4,46.225,44.25,46.2,19800,44.5353462704875,45.3446339505129,43.4072482922703,45.3201100814212,20184.4169918511,0.0,1.0
2014-01-14,45.64,45.65,44.68,45.49,12600,44.7707754137676,44.7805849614043,43.8290588406472,44.6236321992175,12844.6289948143,0.0,1.0
2014-01-15,45.59,45.815,44.93,45.61,12700,44.7217276755842,44.9424424974093,44.0742975315639,44.7413467708576,12946.5704947732,0.0,1.0
2014-01-16,45.6,46.1,44.83,45.49,16300,44.7315372232209,45.2220146050545,43.9762020551972,44.6236321992175,16616.4644932916,0.0,1.0
2014-01-17,44.93,46.32,44.76,45.68,16400,44.0742975315639,45.4378246530612,43.9075352217405,44.8100136043143,16718.4059932504,0.0,1.0
2014-01-21,45.73,46.1,45.09,45.09,21500,44.8590613424976,45.2220146050545,44.2312502937507,44.2312502937507,21917.4224911515,0.0,1.0
2014-01-22,45.81,45.87,45.22,45.64,21400,44.937537723591,44.996395009411,44.3587744130274,44.7707754137676,21815.4809911926,0.0,1.0
2014-01-23,46.05,46.41,45.66,45.66,44600,45.1729668668711,45.5261105817913,44.7903945090409,44.7903945090409,45465.9089816444,0.0,1.0
2014-01-24,44.41,45.65,44.02,45.65,33600,43.564201054457,44.7805849614043,43.1816286966269,44.7805849614043,34252.3439861716,0.0,1.0
2014-01-27,43.98,44.67,43.55,44.52,28500,43.1423905060802,43.8192492930105,42.7205799577033,43.6721060784604,29053.3274882705,0.0,1.0
2014-01-28,44.13,44.18,43.77,44.11,26400,43.2895337206302,43.3385814588136,42.9363900057101,43.2699146253569,26912.5559891348,0.0,1.0
2014-01-29,43.17,44.72,42.9,43.8,22000,42.3478171475098,43.8682970311938,42.0829593613197,42.9658186486201,22427.1299909457,0.0,1.0
2014-01-30,44.29,44.58,43.01,43.62,29500,43.446486482817,43.7309633642804,42.1908643853231,42.78924679116,30072.7424878589,0.0,1.0
2014-01-31,43.06,43.565,42.91,43.42,33600,42.2399121235064,42.7352942791583,42.0927689089563,42.5930558384266,34252.3439861716,0.0,1.0
2014-02-03,41.0,43.16,40.62,43.16,50100,40.2191453103521,42.3380075998731,39.8463825001586,42.3380075998731,51072.6914793809,0.0,1.0
2014-02-04,41.01,41.5,40.09,41.0,42500,40.2289548579888,40.7096226921857,39.3264764754151,40.2191453103521,43325.1374825087,0.0,1.0
2014-02-05,40.74,42.96,40.46,40.93,38100,39.9640970717987,42.1418166471397,39.6894297379719,40.1504784768954,38839.7114843195,0.0,1.0
2014-02-06,40.77,41.65,40.6,41.06,26900,39.9935257147087,40.8567659067358,39.8267634048853,40.2780025961722,27422.263488929,0.0,1.0
2014-02-07,41.05,41.71,40.14,41.16,28500,40.2681930485355,40.9156231925558,39.3755242135984,40.3760980725389,29053.3274882705,0.0,1.0
2014-02-10,40.97,41.38,40.76,41.3,37300,40.1897166674421,40.5919081205456,39.983716167072,40.5134317394523,38024.1794846488,0.0,1.0
2014-02-11,42.07,42.5597,40.86,41.16,18700,41.268766907476,41.7491404552438,40.0818116434387,40.3760980725389,19063.0604923038,0.0,1.0
2014-02-12,42.4,42.6396,41.9401,42.31,15700,41.5924819794861,41.8275187408608,41.1413408836756,41.5041960507561,16004.8154935385,0.0,1.0
2014-02-13,43.14,44.12,41.56,42.02,15700,42.3183885045998,43.2797241729936,40.7684799780057,41.2197191692926,16004.8154935385,0.0,1.0
2014-02-14,43.49,43.732,42.93,43.14,18800,42.6617226718833,42.8991137246907,42.1123880042297,42.3183885045998,19165.0019922626,0.0,1.0
2014-02-18,43.51,45.3925,43.11,43.48,25000,42.6813417671566,44.52798910976,42.2889598616898,42.6519131242466,25485.374989711,0.0,1.0
2014-02-19,42.93,43.71,42.67,43.23,25600,42.1123880042297,42.87753271989,41.8573397656762,42.4066744333298,26097.023989464,0.0,1.0
2014-02-20,43.94,44.46,42.99,42.99,20600,43.1031523155335,43.6132487926404,42.1712452900497,42.1712452900497,20999.9489915218,0.0,1.0
2014-02-21,42.6,44.28,42.23,44.28,57100,41.7886729322195,43.4366769351803,41.4257196696627,43.4366769351803,58208.5964764999,0.0,1.0
2014-02-24,43.18,43.39,42.182,42.6,28000,42.3576266951465,42.5636271955166,41.3786338410067,41.7886729322195,28543.6199884763,0.0,1.0
2014-02-25,43.67,44.08,42.84,43.225,20300,42.8382945293434,43.2404859824469,42.0241020754996,42.4017696595115,20694.1244916453,0.0,1.0
2014-02-26,44.13,44.8,43.47,43.86,19000,43.2895337206302,43.9467734122872,42.6421035766099,43.0246759344401,19368.8849921804,0.0,1.0
2014-02-27,45.02,45.04,43.95,43.95,27100,44.162583460294,44.1822025555673,43.1129618631702,43.1129618631702,27626.1464888467,0.0,1.0
2014-02-28,46.49,46.62,45.34,46.62,36800,45.6045869628847,45.7321110821614,44.4764889846675,45.7321110821614,37514.4719848545,0.0,1.0
2014-03-03,44.76,46.45,44.75,45.61,27000,43.9075352217405,45.565348772338,43.8977256741039,44.7413467708576,27524.2049888879,0.0,1.0
2014-03-04,46.72,47.36,45.2,45.3,45800,45.8302065585281,46.4580176072751,44.3391553177541,44.4372507941208,46689.2069811505,0.0,1.0
2014-03-05,46.06,46.73,45.75,46.73,28000,45.1827764145078,45.8400161061648,44.878680437771,45.8400161061648,28543.6199884763,0.0,1.0
2014-03-06,47.1,47.24,46.03,46.03,19800,46.2029693687216,46.340303035635,45.1533477715978,45.1533477715978,20184.4169918511,0.0,1.0
2014-03-07,47.51,48.41,47.14,47.25,22100,46.6051608218251,47.4880201091255,46.2422075592683,46.3501125832717,22529.0714909045,0.0,1.0
2014-03-10,46.9,47.666,46.3,47.2,29400,46.0067784159882,46.7581897649572,45.4182055577879,46.3010648450883,29970.8009879001,0.0,1.0
2014-03-11,45.95,47.06,45.5,47.06,24800,45.0748713905044,46.1637311781749,44.6334417468542,46.1637311781749,25281.4919897933,0.0,1.0
2014-03-12,46.29,46.49,45.082,45.72,23700,45.4378246530612,45.6341427548243,44.2520633184123,44.8783180630365,24144.4877340995,0.03,1.0
2014-03-13,46.06,47.0,46.0,46.59,41600,45.2120588360337,46.1347539143201,45.1531634055048,45.7323018057059,42380.1978792632,0.0,1.0
2014-03-14,46.46,46.9399,45.43,46.1,29500,45.6046950395599,46.0757603247403,44.5936568154801,45.2513224563863,30053.2653230352,0.0,1.0
2014-03-17,46.86,47.1,46.01,46.62,23700,45.997331243086,46.2329129652017,45.162979310593,45.7617495209703,24144.4877340995,0.0,1.0
2014-03-18,47.2,47.25,46.32,47.11,18300,46.3310720160832,46.380151541524,45.4672723683257,46.2427288702898,18643.212047849,0.0,1.0
2014-03-19,46.31,47.2,46.11,47.11,15100,45.4574564632376,46.3310720160832,45.2611383614745,46.2427288702898,15383.1968263672,0.0,1.0
2014-03-20,46.29,47.19,46.07,46.3,22900,45.4378246530612,46.321256110995,45.2218747411219,45.4476405581494,23329.4839287291,0.0,1.0
2014-03-21,46.42,47.08,45.15,46.34,48900,45.5654314192072,46.2132811550254,44.3188114730118,45.486904178502,49817.1076032686,0.0,1.0
2014-03-24,46.27,46.65,45.51,46.65,27500,45.4181928428849,45.7911972362348,44.6721840561853,45.7911972362348,28015.7558096091,0.0,1.0
2014-03-25,46.37,47.006,45.6,46.68,23500,45.5163518937665,46.140643457373,44.7605272019787,45.8206449514992,23940.7367827569,0.0,1.0
2014-03-26,46.03,46.91,45.83,46.87,45500,45.1826111207693,46.0464107685267,44.9862930190062,46.0071471481741,46353.3414304441,0.0,1.0
2014-03-27,46.03,46.41,45.56,45.92,20100,45.1826111207693,45.5556155141191,44.7212635816261,45.0746361647996,20476.9706099325,0.0,1.0
2014-03-28,45.9,47.1,45.86,46.25,16200,45.0550043546233,46.2329129652017,45.0157407342707,45.3985610327086,16503.8270587515,0.0,1.0
2014-03-31,46.85,47.51,46.21,46.35,31600,45.9875153379978,46.6353650738159,45.359297412356,45.4967200835902,32192.6503121327,0.0,1.0
2014-04-01,47.67,47.87,46.846,47.04,20600,46.7924195552264,46.9887376569895,45.9835889759626,46.1740175346727,20986.347988289,0.0,1.0
2014-04-02,48.06,48.22,47.23,47.86,25100,47.1752398536644,47.3322943350748,46.3605197313477,46.9789217519013,25570.7443934977,0.0,1.0
2014-04-03,47.9,48.24,47.59,48.22,21000,47.0181853722539,47.3519261452511,46.7138923145212,47.3322943350748,21393.8498909742,0.0,1.0
2014-04-04,47.98,48.45,47.7,48.39,64700,47.0967126129591,47.5580601521023,46.8218672704909,47.4991647215734,65913.4327593349,0.0,1.0
2014-04-07,47.63,48.16,46.89,48.0,39900,46.7531559348738,47.2733989045459,46.0267789583504,47.1163444231355,40648.314792851,0.0,1.0
2014-04-08,48.34,48.61,47.83,47.83,35000,47.4500851961327,47.7151146335128,46.9494740366368,46.9494740366368,35656.416484957,0.0,1.0
2014-04-09,48.74,48.86,48.27,48.52,21200,47.8427213996588,47.9605122607166,47.3813738605156,47.6267714877194,21597.6008423168,0.0,1.0
2014-04-10,48.63,49.15,48.43,48.8,53000,47.7347464436891,48.2451735082731,47.538428341926,47.9016168301877,53994.0021057921,0.0,1.0
2014-04-11,48.73,49.24,48.12,48.12,36200,47.8329054945706,48.3335166540665,47.2341352841933,47.2341352841933,36878.9221930127,0.0,1.0
2014-04-14,48.17,49.39,47.72,49.05,25900,47.2832148096341,48.4807552303888,46.8414990806672,48.1470144573915,26385.7481988682,0.0,1.0
2014-04-15,47.94,48.58,47.35,48.3,28800,47.0574489926065,47.6856669182483,46.4783105924055,47.41082157578,29340.1369933361,0.0,1.0
2014-04-16,48.36,48.64,47.78,48.46,22400,47.469717006309,47.7445623487773,46.9003945111961,47.5678760571905,22820.1065503725,0.0,1.0
2014-04-17,49.21,49.24,47.61,48.36,29900,48.304068938802,48.3335166540665,46.7335241246975,47.469717006309,30460.7672257204,0.0,1.0
2014-04-21,49.0,49.32,48.49,49.18,22200,48.0979349319508,48.4120438947717,47.597323772455,48.2746212235375,22616.3555990299,0.0,1.0
2014-04-22,49.64,49.95,49.01,49.08,20500,48.7261528575926,49.0304459153253,48.1077508370389,48.176462172656,20884.4725126177,0.0,1.0
2014-04-23,49.32,49.989,49.25,49.48,42600,48.4120438947717,49.0687279451691,48.3433325591546,48.5690983761821,43398.9526359762,0.0,1.0
2014-04-24,49.08,49.78,48.92,49.74,28700,48.176462172656,48.8635755288267,48.0194076912455,48.8243119084741,29238.2615176648,0.0,1.0
2014-04-25,48.12,49.44,47.63,48.78,24800,47.2341352841933,48.5298347558295,46.7531559348738,47.8819850200114,25265.1179664838,0.0,1.0
2014-04-28,47.85,48.57,47.01,48.53,20800,46.9691058468132,47.6758510131602,46.1445698194083,47.6365873928076,21190.0989396316,0.0,1.0
2014-04-29,47.12,47.93,46.86,47.93,21100,46.252544775378,47.0476330875184,45.997331243086,47.0476330875184,21495.7253666455,0.0,1.0
2014-04-30,47.35,47.45,46.41,47.13,27500,46.4783105924055,46.576469643287,45.5556155141191,46.2623606804661,28015.7558096091,0.0,1.0
2014-05-01,46.63,47.13,45.74,47.13,39400,45.7715654260585,46.2623606804661,44.8979498732128,46.2623606804661,40138.9374144944,0.0,1.0
2014-05-02,46.78,47.1294,46.1,46.54,44300,45.9188040023808,46.2617717261608,45.2513224563863,45.6832222802651,45130.8357223884,0.0,1.0
2014-05-05,46.23,46.78,45.0,45.25,82000,45.3789292225323,45.9188040023808,44.1715728966895,44.4169705238933,83537.8900504708,0.0,1.0
2014-05-06,46.27,47.014,45.77,45.84,62700,45.4181928428849,46.1484961814435,44.9273975884773,44.9961089240944,63875.9232459088,0.0,1.0
2014-05-07,46.11,46.45,44.82,46.36,29500,45.2611383614745,45.5948791344717,43.9948866051027,45.5065359886783,30053.2653230352,0.0,1.0
2014-05-08,45.61,46.64,45.35,46.21,29800,44.7703431070668,45.7813813311466,44.5151295747748,45.359297412356,30358.8917500491,0.0,1.0
2014-05-09,46.7,46.85,45.16,45.51,64200,45.8402767616755,45.9875153379978,44.3286273780999,44.6721840561853,65404.0553809784,0.0,1.0
2014-05-12,49.39,49.805,46.55,46.81,51000,48.4807552303888,48.8881152915471,45.6930381853532,45.9482517176452,51956.4925923659,0.0,1.0
2014-05-13,49.13,49.54,48.75,49.5,39800,48.2255416980968,48.627993806711,47.8525373047469,48.5887301863584,40546.4393171797,0.0,1.0
2014-05-14,48.75,49.6,48.21,49.22,67800,47.8525373047469,48.68688923724,47.3224784299867,48.3138848438901,69071.5725051454,0.0,1.0
2014-05-15,47.1,48.548,46.65,48.37,31000,46.2329129652017,47.6542560219662,45.7911972362348,47.4795329113971,31581.3974581048,0.0,1.0
2014-05-16,47.68,47.78,46.1,47.02,23800,46.8022354603145,46.9003945111961,45.2513224563863,46.1543857244964,24246.3632097708,0.0,1.0
2014-05-19,48.27,48.49,47.68,47.7,21000,47.3813738605156,47.597323772455,46.8022354603145,46.8218672704909,21393.8498909742,0.0,1.0
2014-05-20,46.34,47.95,45.83,47.95,35000,45.486904178502,47.0672648976947,44.9862930190062,47.0672648976947,35656.416484957,0.0,1.0
2014-05-21,47.58,47.65,45.96,46.39,35800,46.704076409433,46.7727877450501,45.1138997851522,45.5359837039428,36471.4202903275,0.0,1.0
2014-05-22,48.0,48.34,47.2015,47.6,24400,47.1163444231355,47.4500851961327,46.3325444018464,46.7237082196093,24857.6160637986,0.0,1.0
2014-05-23,49.43,49.48,48.11,48.11,30900,48.5200188507414,48.5690983761821,47.2243193791051,47.2243193791051,31479.5219824335,0.0,1.0
2014-05-27,52.41,52.74,50.0,50.0,50400,51.445158567011,51.7690834349201,49.0795254407661,49.0795254407661,51345.2397383381,0.0,1.0
2014-05-28,52.12,52.48,51.23,52.41,53600,51.1604973194546,51.5138699026281,50.2868817666089,51.445158567011,54605.2549598199,0.0,1.0
2014-05-29,51.71,52.076,51.198,52.02,24500,50.7580452108403,51.1173073370667,50.2554708703269,51.0623382685731,24959.4915394699,0.0,1.0
2014-05-30,51.08,52.37,50.8,51.86,27400,50.1396431902866,51.4058949466584,49.8647978478184,50.9052837871626,27913.8803339378,0.0,1.0
2014-06-02,50.55,52.41,49.7201,51.19,30600,49.6194002206145,51.445158567011,48.8047782573487,50.2476181462563,31173.8955554196,0.0,1.0
2014-06-03,50.2,51.08,49.77,50.59,18900,49.2758435425292,50.1396431902866,48.8537596237386,49.6586638409671,19254.4649018768,0.0,1.0
2014-06-04,51.0,51.025,49.31,50.05,31900,50.0905636648459,50.1151178627208,48.430699888501,49.1575041455988,32479.1713442382,0.03,1.0
2014-06-05,52.16,52.34,50.9,51.3,47300,51.2298784462424,51.4066686709418,49.9923468733462,50.385214039345,48158.7713035255,0.0,1.0
2014-06-06,53.33,53.79,52.6,52.6,45300,52.3790149067888,52.8308121476874,51.6620323288411,51.6620323288411,46122.4596205013,0.0,1.0
2014-06-09,53.99,54.43,53.34,53.37,26000,53.0272457306869,53.4593996132855,52.3888365859388,52.4183016233887,26472.0518793163,0.0,1.0
2014-06-10,54.58,54.68,53.9,54.04,19700,53.6067248005351,53.7049415920348,52.9388506183371,53.0763541264367,20057.6700777897,0.0,1.0
2014-06-11,53.23,54.65,52.99,54.48,16100,52.2807981152891,53.6754765545848,52.0450778156899,53.5085080090354,16392.3090483459,0.0,1.0
2014-06-12,51.67,53.15,51.31,53.15,31700,50.7486161678939,52.2022246820894,50.3950357184949,52.2022246820894,32275.5401759357,0.0,1.0
2014-06-13,52.13,52.38,50.93,51.99,43700,51.2004134087925,51.4459553875417,50.0218119107961,51.0629099006929,44493.4102740817,0.0,1.0
2014-06-16,52.14,52.31,51.11,52.31,32400,51.2102350879424,51.3772036334919,50.1986021354955,51.3772036334919,32988.2492649943,0.0,1.0
2014-06-17,52.23,52.63,51.88,51.88,15500,51.2986302002922,51.691497366291,50.9548714300432,50.9548714300432,15781.4155434386,0.0,1.0
2014-06-18,51.86,52.49,49.19,52.32,37800,50.9352280717433,51.5539938581914,48.3128397387013,51.3870253126419,38486.2908091599,0.0,1.0
2014-06-19,52.54,52.89,51.69,52.28,21600,51.6031022539412,51.9468610241902,50.7682595261938,51.347738596042,21992.1661766628,0.0,1.0
2014-06-20,52.86,53.0,52.28,53.0,44100,51.9173959867403,52.0548994948398,51.347738596042,52.0548994948398,44900.6726106866,0.0,1.0
2014-06-23,52.6,52.81,52.05,52.75,12600,51.6620323288411,51.8682875909904,51.1218399755927,51.8093575160906,12828.7636030533,0.0,1.0
2014-06-24,52.93,53.26,52.67,52.72,50500,51.9861477407901,52.310263152739,51.7307840828908,51.7798924786407,51416.8699963644,0.0,1.0
2014-06-25,53.04,53.13,52.23,52.59,31300,52.0941862114397,52.1825813237894,51.2986302002922,51.6522106496911,31868.2778393309,0.0,1.0
2014-06-26,52.2,53.3699,51.9,52.91,19800,51.2691651628423,52.4182034065972,50.9745147883432,51.9665043824901,20159.4856619409,0.0,1.0
2014-06-27,54.21,54.59,51.69,51.69,80600,53.2433226719862,53.616546479685,50.7682595261938,50.7682595261938,82063.3608258808,0.0,1.0
2014-06-30,54.12,54.3,53.2,53.89,24000,53.1549275596364,53.3317177843359,52.2513330778392,52.9290289391871,24435.7401962921,0.0,1.0
2014-07-01,55.73,55.82,54.3,54.53,51100,54.7362179027816,54.8246130151313,53.3317177843359,53.5576164047852,52027.7635012718,0.0,1.0
2014-07-02,55.87,56.255,55.62,55.92,38600,54.8737214108812,55.251856058155,54.6281794321319,54.922829806631,39300.8154823697,0.0,1.0
2014-07-03,56.45,56.7,55.58,56.41,16800,55.4433788015794,55.6889207803287,54.588892715532,55.4040920849795,17105.0181374044,0.0,1.0
2014-07-07,55.35,56.72,55.17,56.21,29200,54.3629940950827,55.7085641386286,54.1862038703833,55.2076585019801,29730.1505721553,0.0,1.0
2014-07-08,54.46,55.43,54.15,55.17,21900,53.4888646507354,54.4415675282825,53.1843925970864,54.1862038703833,22297.6129291165,0.0,1.0
2014-07-09,53.93,54.94,53.67,54.64,16900,52.968315655787,53.960305249934,52.7129519978878,53.6656548754349,17206.8337215557,0.0,1.0
2014-07-10,52.41,53.24,51.94,53.24,20200,51.4754204249916,52.2906197944391,51.013801504943,52.2906197944391,20566.7479985458,0.0,1.0
2014-07-11,51.46,52.2,51.262,52.12,26900,50.5423609057445,51.2691651628423,50.3478916585751,51.1905917296425,27388.3921366773,0.0,1.0
2014-07-14,51.64,52.21,51.46,51.9,23500,50.7191511304439,51.2789868419922,50.5423609057445,50.9745147883432,23926.662275536,0.0,1.0
2014-07-15,51.76,52.36,50.79,51.55,27300,50.8370112802436,51.4263120292418,49.8843084026965,50.6307560180942,27795.6544732822,0.0,1.0
2014-07-16,51.94,52.34,51.195,52.06,23400,51.013801504943,51.4066686709418,50.2820864082703,51.1316616547427,23824.8466913848,0.0,1.0
2014-07-17,50.12,52.2,49.93,51.81,25900,49.2262558996485,51.2691651628423,49.0396439957991,50.8861196759934,26370.2362951652,0.0,1.0
2014-07-18,50.57,50.75,49.62,49.91,36500,49.6682314613972,49.8450216860966,48.73517194215,49.0200006374992,37162.6882151941,0.0,1.0
2014-07-21,50.43,50.48,49.85,50.22,11100,49.5307279532976,49.5798363490474,48.9610705625994,49.3244726911482,11301.5298407851,0.0,1.0
2014-07-22,51.12,51.34,49.99,50.59,17100,50.2084238146455,50.4245007559449,49.0985740706989,49.6878748196971,17410.4648898581,0.0,1.0
2014-07-23,51.0,51.42,50.46,51.0,18300,50.0905636648459,50.5030741891446,49.5601929907475,50.0905636648459,18632.2518996727,0.0,1.0
2014-07-24,50.79,52.11,50.57,50.81,28000,49.8843084026965,51.1807700504925,49.6682314613972,49.9039517609965,28508.3635623407,0.0,1.0
2014-07-25,49.51,50.62,49.26,50.26,30700,48.6271334715004,49.717339857147,48.3815914927511,49.3637594077481,31257.3843344236,0.0,1.0
2014-07-28,49.41,50.0,48.44,49.47,18300,48.5289166800007,49.1083957498489,47.5762138024536,48.5878467549005,18632.2518996727,0.0,1.0
2014-07-29,48.28,49.705,48.15,49.23,69000,47.4190669360541,48.8186562149248,47.2913851071045,48.3521264553012,70252.7530643396,0.0,1.0
2014-07-30,48.46,48.745,48.14,48.44,36200,47.5958571607536,47.8757750165277,47.2815634279545,47.5762138024536,36857.2414627405,0.0,1.0
2014-07-31,46.65,48.5,46.23,47.65,44800,45.818133234609,47.6351438773534,45.4056227103103,46.800301149606,45613.3816997452,0.0,1.0
2014-08-01,46.9,47.24,46.15,46.65,76900,46.0636752133583,46.3976123044572,45.3270492771105,45.818133234609,78296.1842122857,0.0,1.0
2014-08-04,48.87,50.22,46.39,46.9,98100,47.9985460059023,49.3244726911482,45.5627695767098,46.0636752133583,99881.0880523438,0.0,1.0
2014-08-05,49.41,49.79,47.85,48.75,47000,48.5289166800007,48.9021404876995,46.9967347326054,47.8806858561027,47853.3245510719,0.0,1.0
2014-08-06,49.5,49.99,48.87,48.87,32600,48.6173117923504,49.0985740706989,47.9985460059023,47.9985460059023,33191.8804332967,0.0,1.0
2014-08-07,49.74,49.88,49.3,49.51,21000,48.8530320919497,48.9905356000493,48.420878209351,48.6271334715004,21381.2726717555,0.0,1.0
2014-08-08,51.01,51.19,49.58,49.87,22300,50.1003853439958,50.2771755686953,48.6958852255502,48.9807139208993,22704.8752657214,0.0,1.0
2014-08-11,52.21,52.9,51.39,51.51,39100,51.2789868419922,51.9566827033401,50.4736091516947,50.5914693014943,39809.8934031258,0.0,1.0
2014-08-12,52.11,52.37,51.155,51.87,37100,51.1807700504925,51.4361337083917,50.2427996916704,50.9450497508932,37773.5817201015,0.0,1.0
2014-08-13,52.42,52.766,51.9,52.4,18600,51.4852421041416,51.8250722027305,50.9745147883432,51.4655987458416,18937.6986521263,0.0,1.0
2014-08-14,52.13,52.86,51.435,52.27,38900,51.2004134087925,51.9173959867403,50.5178067078696,51.337916916892,39606.2622348233,0.0,1.0
2014-08-15,52.49,53.0,51.22,52.77,53400,51.5539938581914,52.0548994948398,50.3066406061452,51.8290008743905,54369.5219367498,0.0,1.0
2014-08-18,53.94,54.69,52.3,53.16,34500,52.978137334937,53.7147632711847,51.367381954342,52.2120463612394,35126.3765321698,0.0,1.0
2014-08-19,53.17,54.82,52.83,54.16,30800,52.2218680403893,53.8424451001343,51.8879309492904,53.1942142762363,31359.1999185748,0.0,1.0
2014-08-20,52.49,53.66,52.25,52.72,32400,51.5539938581914,52.7031303187378,51.3182735585921,51.7798924786407,32988.2492649942,0.0,1.0
2014-08-21,52.51,53.0,51.3,52.58,23400,51.5736372164913,52.0548994948398,50.385214039345,51.6423889705411,23824.8466913847,0.0,1.0
2014-08-22,52.43,52.99,51.71,52.19,43500,51.4950637832916,52.0450778156899,50.7879028844937,51.2593434836923,44289.7791057793,0.0,1.0
2014-08-25,53.11,53.41,52.55,52.55,10900,52.1629379654895,52.4575883399886,51.6129239330912,51.6129239330912,11097.8986724826,0.0,1.0
2014-08-26,53.43,53.75,53.1,53.15,16700,52.4772316982885,52.7915254310876,52.1531162863395,52.2022246820894,17003.2025532532,0.0,1.0
2014-08-27,53.5,54.17,53.27,53.69,23700,52.5459834523383,53.2040359553863,52.320084831889,52.7325953561878,24130.2934438384,0.0,1.0
2014-08-28,52.23,53.68,52.23,53.48,18200,51.2986302002922,52.7227736770378,51.2986302002922,52.5263400940384,18530.4363155214,0.0,1.0
2014-08-29,52.46,53.185,52.17,52.35,13000,51.5245288207415,52.2366005591143,51.2397001253923,51.4164903500918,13236.0259396582,0.0,1.0
2014-09-02,52.99,53.5,51.15,52.83,22400,52.0450778156899,52.5459834523383,50.2378888520954,51.8879309492904,22806.6908498726,0.0,1.0
2014-09-03,52.27,53.76,52.12,53.37,13300,51.367381954342,52.8316520731858,51.2199722108342,52.4483867400656,13533.7051169538,0.03,1.0
2014-09-04,51.77,52.7,51.63,52.5,27300,50.8760161426494,51.7899565523976,50.7384337153755,51.5934102277205,27779.710503221,0.0,1.0
2014-09-05,52.55,53.01,51.305,51.57,27100,51.6425468088898,52.094603355647,50.4190459377753,50.6794698179723,27576.1961405601,0.0,1.0
2014-09-08,52.67,53.3,49.67,52.19,18000,51.760474603696,52.3795955264287,48.8122797335406,51.2887634244711,18316.2926394864,0.0,1.0
2014-09-09,51.72,52.85,50.97,52.29,44200,50.8268795614801,51.9373662959053,50.0898308439413,51.3870365868097,44976.6741480722,0.0,1.0
2014-09-10,51.03,52.36,50.72,51.58,32200,50.1487947413444,51.4558278004466,49.844147938095,50.6892971342062,32765.8123884145,0.0,1.0
2014-09-11,52.08,52.4,50.29,50.55,22900,51.1806629458988,51.495137065382,49.4215733400394,49.6770835621195,23302.3945246799,0.0,1.0
2014-09-12,50.26,52.23,50.11,52.23,19000,49.3920913913378,51.3280726894065,49.24468164783,51.3280726894065,19333.8644527912,0.0,1.0
2014-09-15,49.07,50.15,48.61,50.15,36200,48.2226407595095,49.2839909127654,47.7705842127523,49.2839909127654,36836.0996416337,0.0,1.0
2014-09-16,49.58,49.97,48.71,48.86,12300,48.7238338874359,49.1070992205561,47.8688573750908,48.0162671185986,12516.133303649,0.0,1.0
2014-09-17,49.01,50.18,48.93,49.49,19900,48.1636768621063,49.313472861467,48.0850583322355,48.6353880413312,20249.6790847655,0.0,1.0
2014-09-18,49.47,50.23,48.74,49.11,15800,48.6157334088635,49.3626094426362,47.8983393237924,48.2619500244449,16077.6346502158,0.0,1.0
2014-09-19,49.07,49.47,48.32,49.47,40300,48.2226407595095,48.6157334088635,47.4855920419706,48.6157334088635,41008.1440761834,0.0,1.0
2014-09-22,48.38,49.15,48.05,49.01,19700,47.5445559393737,48.3012592893803,47.2202545036566,48.1636768621063,20046.1647221046,0.0,1.0
2014-09-23,47.38,48.66,46.98,48.03,23400,46.5618243159886,47.8197207939215,46.1687316666345,47.2005998711889,23811.1804313323,0.0,1.0
2014-09-24,47.37,48.06,46.92,47.38,44757,46.5519969997547,47.2300818198905,46.1097677692314,46.5618243159886,45543.4616480829,0.0,1.0
2014-09-25,46.91,47.33,46.68,47.33,26253,46.0999404529975,46.5126877348193,45.8739121796189,46.5126877348193,26714.3128146909,0.0,1.0
2014-09-26,47.28,47.55,46.81,46.81,40419,46.46355115365,46.728888691964,46.001667290659,46.001667290659,41129.2351219667,0.0,1.0
2014-09-29,47.45,47.88,46.68,46.68,25661,46.6306155296255,47.0531901276811,45.8739121796189,45.8739121796189,26111.9103012145,0.0,1.0
2014-09-30,45.94,47.72,45.93,47.56,31269,45.1466907783139,46.8959530679395,45.1368634620801,46.7387160081979,31818.4530302278,0.0,1.0
2014-10-01,45.01,46.05,44.62,46.05,36070,44.2327503685657,45.2547912568863,43.8494850354455,45.2547912568863,36703.8153059042,0.0,1.0
2014-10-02,46.18,46.69,44.93,44.96,58805,45.3825463679264,45.8837394958528,44.1541318386949,44.1836137873965,59838.3104813887,0.0,1.0
2014-10-03,45.77,47.27,45.64,46.6,29719,44.9796264023385,46.4537238374162,44.8518712912984,45.7952936497481,30241.2167196053,0.0,1.0
2014-10-06,45.91,47.05,45.74,46.0,27175,45.1172088296124,46.2375228802714,44.9501444536369,45.205654675717,27652.5140265579,0.0,1.0
2014-10-07,44.98,45.85,44.5805,45.81,37374,44.2032684198642,45.0582449322093,43.8106671363218,45.0189356672739,38030.7289504536,0.0,1.0
2014-10-08,45.23,45.54,44.75,44.75,55169,44.4489513257105,44.7535981289599,43.9772401464856,43.9772401464856,56138.4193682125,0.0,1.0
2014-10-09,44.27,46.4399,44.01,45.08,29520,43.5055289672607,45.6379583168442,43.2500187451806,44.3015415822027,30038.7199287577,0.0,1.0
2014-10-10,43.97,44.7,43.81,44.08,68327,43.2107094802452,43.9281035653163,43.0534724205036,43.3188099588175,69527.629287677,0.0,1.0
2014-10-13,44.06,44.76,43.9,44.03,68794,43.2991553263498,43.9870674627195,43.1419182666082,43.2696733776483,70002.8353244905,0.0,1.0
2014-10-14,45.23,46.01,44.01,44.64,63604,44.4489513257105,45.2154819919509,43.2500187451806,43.8691396679132,64721.6376134385,0.0,1.0
2014-10-15,47.21,47.52,44.0,44.78,40960,46.3947599400131,46.6994067432625,43.2401914289467,44.0067220951872,41679.7414729646,0.0,1.0
2014-10-16,47.91,48.64,46.33,46.33,25526,47.0826720763827,47.8000661614538,45.5299561114341,45.5299561114341,25974.5381064183,0.0,1.0
2014-10-17,46.46,48.63,46.4,48.63,45941,45.6577112224742,47.79023884522,45.5987473250711,47.79023884522,46748.2666750358,0.0,1.0
2014-10-20,47.26,47.32,46.2,46.36,31023,46.4438965211823,46.5028604185854,45.4022010003941,45.5594380601357,31568.1303641548,0.0,1.0
2014-10-21,47.7,48.3999,46.83,47.58,21303,46.8762984354718,47.5641122986791,46.0213219231267,46.7583706406656,21677.3323388322,0.0,1.0
2014-10-22,46.67,47.99,44.78,47.99,24494,45.8640848633851,47.1612906062535,44.0067220951872,47.1612906062535,24924.4039950878,0.0,1.0
2014-10-23,47.51,48.15,47.0,47.27,39005,46.6895794270286,47.3185276659951,46.1883862991022,46.4537238374162,39690.3885779537,0.0,1.0
2014-10-24,48.21,48.29,47.05,47.54,20972,47.3774915633982,47.456110093269,46.2375228802714,46.7190613757302,21340.5160686283,0.0,1.0
2014-10-27,48.39,48.79,47.3,47.63,23866,47.5543832556076,47.9474759049616,46.4832057861177,46.8075072218348,24285.3688963323,0.0,1.0
2014-10-28,51.54,51.76,48.82,48.82,36396,50.6499878692708,50.8661888264155,47.9769578536632,47.9769578536632,37035.5437170415,0.0,1.0
2014-10-29,51.02,51.93,50.39,51.93,34403,50.1389674251105,51.033253202391,49.5198465023779,51.033253202391,35007.523093125,0.0,1.0
2014-10-30,52.97,53.11,50.02,50.63,39193,52.0552940907116,52.1928765179855,49.1562358017254,49.7557020919903,39881.692078855,0.0,1.0
2014-10-31,54.09,54.28,52.9201,54.28,50977,53.1559535089029,53.3426725173461,52.0062557827046,53.3426725173461,51872.7583268388,0.0,1.0
2014-11-03,53.47,54.41,51.5201,53.85,35944,52.5466599024041,53.4704276283862,50.6304315099654,52.9200979192905,36575.6012574278,0.0,1.0
2014-11-04,52.49,52.99,50.71,50.71,39662,51.5835829114867,52.0749487231793,49.8343206218611,49.8343206218611,40358.933259295,0.0,1.0
2014-11-05,52.49,54.3425,50.27,52.74,42675,51.5835829114867,53.4040932438077,49.4019187075717,51.829265817333,43424.8771327823,0.0,1.0
2014-11-06,52.97,54.08,51.71,52.37,23913,52.0552940907116,53.1461261926691,50.8170522452463,51.4656551166805,24333.1947715577,0.0,1.0
2014-11-07,52.48,53.11,52.22,53.11,22936,51.5737555952528,52.1928765179855,51.3182453731727,52.1928765179855,23339.0271099589,0.0,1.0
2014-11-10,53.54,53.54,52.02,52.69,26078,52.6154511160411,52.6154511160411,51.1216990484957,51.7801292361637,26536.2377473626,0.0,1.0
2014-11-11,52.45,53.57,51.89,53.18,31677,51.5442736465513,52.6449330647427,50.9939439374556,52.2616677316224,32233.6223300561,0.0,1.0
2014-11-12,53.5,53.69,50.62,52.08,30082,52.5761418511057,52.7628608595489,49.7458747757564,51.1806629458988,30610.595287835,0.0,1.0
2014-11-13,51.81,53.7,51.81,53.39,17850,50.9153254075848,52.7726881757827,50.9153254075848,52.4680413725333,18163.6568674907,0.0,1.0
2014-11-14,51.68,52.05,49.28,52.05,13199,50.7875702965447,51.1511809971972,48.4290144004203,51.1511809971972,13430.9303638101,0.0,1.0
2014-11-17,50.98,51.68,50.75,51.68,13481,50.0996581601751,50.7875702965447,49.8736298867965,50.7875702965447,13717.885615162,0.0,1.0
2014-11-18,50.93,51.43,50.58,51.06,17881,50.0505215790058,50.5418873906984,49.706565510821,50.1782766900459,18195.2015937031,0.0,1.0
2014-11-19,48.93,52.148,48.75,50.62,50376,48.0850583322355,51.247488696289,47.9081666400262,49.7458747757564,51261.1976670426,0.0,1.0
2014-11-20,49.26,49.59,48.52,48.92,40978,48.4093597679526,48.7336612036697,47.6821383666476,48.0752310160017,41698.0577656041,0.0,1.0
2014-11-21,48.4,50.14,45.76,50.14,46468,47.5642105718414,49.2741635965316,44.9697990861046,49.2741635965316,47284.5270206475,0.0,1.0
2014-11-24,48.2,49.334,47.79,48.41,49510,47.3676642471644,48.4820819080831,46.9647442815765,47.5740378880753,50379.9804767206,0.0,1.0
2014-11-25,48.22,49.044,47.88,48.45,38785,47.3873188796321,48.1970897373014,47.0531901276811,47.6133471530107,39466.5227790267,0.0,1.0
2014-11-26,47.89,49.74,47.75,48.25,41693,47.063017443915,48.8810709471775,46.9254350166411,47.4168008283336,42425.621612117,0.0,1.0
2014-11-28,46.35,47.72,46.3,47.59,19976,45.5496107439018,46.8959530679395,45.5004741627326,46.7681979568994,20327.0145425767,0.0,1.0
2014-12-01,46.11,48.01,45.4,46.43,52433,45.3137551542894,47.1809452387212,44.616015701686,45.6282292737727,53354.3428870106,0.0,1.0
2014-12-02,46.97,47.49,45.4043,46.27,34001,46.1589043504006,46.6699247945609,44.6202414476665,45.470992214031,34598.4592241765,0.0,1.0
2014-12-03,47.82,48.38,46.77,46.77,16308,47.0335354952134,47.5843255386538,46.0008041637627,46.0008041637627,16580.6918784442,0.04,1.0
2014-12-04,48.99,49.37,47.33,47.68,31214,48.1842932645442,48.5580436511645,46.5515942072031,46.8958379843533,31735.940415364,0.0,1.0
2014-12-05,50.01,51.0,48.75,48.82,36484,49.187517986525,50.1612360990356,47.9482403887841,48.0170891442141,37094.0619630338,0.0,1.0
2014-12-08,48.41,51.52,48.14,49.71,37356,47.6138321481238,50.672683996516,47.3482726628936,48.8924518918247,37980.6429857224,0.0,1.0
2014-12-09,50.11,50.25,47.34,47.77,21838,49.285873351425,49.4235708622851,46.5614297436931,46.9843578127634,22203.1609787505,0.0,1.0
2014-12-10,47.98,49.79,47.5,49.79,19272,47.1909040790535,48.9711361837448,46.7187983275332,48.9711361837448,19594.2539784999,0.0,1.0
2014-12-11,48.4,49.54,47.865,48.13,18394,47.6039966116338,48.7252477714946,47.0777954094185,47.3384371264036,18701.5726276737,0.0,1.0
2014-12-12,47.78,49.04,47.655,47.7,16241,46.9941933492534,48.2334709469943,46.8712491431283,46.9155090573333,16512.5715475724,0.0,1.0
2014-12-15,47.43,48.61,47.34,48.23,17700,46.6499495721031,47.810542877924,46.5614297436931,47.4367924913037,17995.9680064056,0.0,1.0
2014-12-16,47.1,49.9,46.21,46.6,52883,46.3253768679329,49.0793270851349,45.4500141203223,45.8336000434326,53767.2754849008,0.0,1.0
2014-12-17,47.83,48.4,46.55,47.1,71222,47.0433710317034,47.6039966116338,45.7844223609825,46.3253768679329,72412.9284379783,0.0,1.0
2014-12-18,49.4,49.48,47.87,48.53,21741,48.5875502606345,48.6662345525546,47.0827131776635,47.7318585860039,22104.53900719,0.0,1.0
2014-12-19,48.77,49.86,48.34,49.14,52773,47.9679114617641,49.0399849391748,47.5449833926938,48.3318263118943,53655.4361357084,0.0,1.0
2014-12-22,48.77,49.37,48.21,49.1,14696,47.9679114617641,48.5580436511645,47.4171214183237,48.2924841659343,14941.7370520981,0.0,1.0
2014-12-23,48.87,49.03,48.6,48.82,27310,48.0662668266642,48.2236354105043,47.800707341434,48.0170891442141,27766.6602403918,0.0,1.0
2014-12-24,49.28,49.66,48.21,48.98,11834,48.4695238227544,48.8432742093747,47.4171214183237,48.1744577280542,12031.8805303844,0.0,1.0
2014-12-26,49.65,49.95,49.21,49.45,17553,48.8334386728847,49.1285047675849,48.4006750673244,48.6367279430846,17846.5099670303,0.0,1.0
2014-12-29,48.96,50.63,48.78,49.31,26929,48.1547866550742,49.7973212489054,47.9777469982541,48.4990304322245,27379.2894036438,0.0,1.0
2014-12-30,49.02,49.07,48.78,49.06,14787,48.2137998740143,48.2629775564643,47.9777469982541,48.2531420199743,15034.2586955208,0.0,1.0
2014-12-31,48.57,49.19,48.32,49.05,22332,47.7712007319639,48.3810039943444,47.5253123197138,48.2433064834843,22705.4213287598,0.0,1.0
2015-01-02,48.04,48.73,47.38,48.73,14726,47.2499172979936,47.9285693158041,46.6007718896531,47.9285693158041,14972.2386927869,0.0,1.0
2015-01-05,46.76,48.64,46.29,47.91,27855,45.9909686272727,47.840049487394,45.5286984122423,47.1220553236235,28320.7733795721,0.0,1.0
2015-01-06,48.87,49.68,47.22,47.22,31292,48.0662668266642,48.8629452823547,46.443403305813,46.443403305813,31815.2446811549,0.0,1.0
2015-01-07,48.7,49.16,48.02,49.16,16666,47.899062706334,48.3514973848744,47.2302462250136,48.3514973848744,16944.6781239975,0.0,1.0
2015-01-08,49.39,49.46,48.11,49.09,18533,48.5777147241445,48.6465634795746,47.3187660534236,48.2826486294443,18842.8968961985,0.0,1.0
2015-01-09,48.81,49.8299,48.345,49.23,20543,48.0072536077241,49.0103799743399,47.5499011609388,48.4203461403044,20886.5068223497,0.0,1.0
2015-01-12,48.19,48.93,47.81,48.93,18875,47.3974503453437,48.1252800456042,47.0236999587234,48.1252800456042,19190.6156000511,0.0,1.0
2015-01-13,49.08,49.4,48.1,48.47,37086,48.2728130929543,48.5875502606345,47.3089305169336,47.6728453670639,37706.1282195229,0.0,1.0
2015-01-14,48.44,49.37,47.05,48.28,17463,47.6433387575939,48.5580436511645,46.2761991854829,47.4859701737537,17755.0050449638,0.0,1.0
2015-01-15,47.86,48.76,46.81,48.76,24259,47.0728776411734,47.9580759252741,46.0401463097227,47.9580759252741,24664.6433823386,0.0,1.0
2015-01-16,49.02,49.665,46.37,47.74,43990,48.2137998740143,48.8481919776197,45.6073827041624,46.9548512032934,44725.5724633773,0.0,1.0
2015-01-20,49.09,50.245,48.99,49.47,28902,48.2826486294443,49.4186530940401,48.1842932645442,48.6563990160646,29385.280639612,0.0,1.0
2015-01-21,50.11,50.59,48.76,49.1,28765,49.285873351425,49.7579791029454,47.9580759252741,48.2924841659343,29245.9898137997,0.0,1.0
2015-01-22,50.35,51.05,50.02,50.47,72944,49.5219262271852,50.2104137814857,49.197353523015,49.6399526650653,74163.7226135167,0.0,1.0
2015-01-23,50.63,51.23,49.68,50.34,20897,49.7973212489054,50.3874534383058,48.8629452823547,49.5120906906952,21246.4261824778,0.0,1.0
2015-01-26,50.59,51.25,50.25,50.63,40624,49.7579791029454,50.4071245112858,49.4235708622851,49.7973212489054,41303.2883780914,0.0,1.0
2015-01-27,49.03,50.445,48.85,50.01,22021,48.2236354105043,49.6153638238403,48.0465957536841,49.187517986525,22389.2209869523,0.0,1.0
2015-01-28,47.76,49.46,47.56,49.46,21331,46.9745222762734,48.6465634795746,46.7778115464732,48.6465634795746,21687.6832511094,0.0,1.0
2015-01-29,49.89,49.89,47.74,47.77,30925,49.0694915486449,49.0694915486449,46.9548512032934,46.9843578127634,31442.107943395,0.0,1.0
2015-01-30,47.41,50.59,47.23,49.34,32808,46.6302784991231,49.7579791029454,46.453238842303,48.5285370416945,33356.5942572968,0.0,1.0
2015-02-02,49.01,49.01,47.4,47.52,26189,48.2039643375242,48.2039643375242,46.6204429626331,46.7384694005132,26626.9155999862,0.0,1.0
2015-02-03,51.15,51.61,48.88,49.0,26358,50.3087691463857,50.7612038249261,48.0761023631542,48.1941288010342,26798.7415091999,0.0,1.0
2015-02-04,49.52,51.34,49.4,50.69,19182,48.7055766985146,50.4956443396959,48.5875502606345,49.8563344678454,19502.7490564334,0.0,1.0
2015-02-05,50.48,50.5,49.44,49.98,28545,49.6497882015553,49.6694592745353,48.6268924065945,49.1580113770549,29022.311115415,0.0,1.0
2015-02-06,50.17,50.85,50.05,50.47,18385,49.3448865703651,50.0137030516855,49.226860132485,49.6399526650653,18692.422135467,0.0,1.0
2015-02-09,49.53,50.935,49.41,50.15,21947,48.7154122350046,50.0973051118506,48.5973857971245,49.325215497385,22313.9836065866,0.0,1.0
2015-02-10,49.73,50.07,49.41,49.86,11252,48.9121229648048,49.246531205465,48.5973857971245,49.0399849391748,11440.1487010212,0.0,1.0
2015-02-11,49.1,49.9,48.64,49.71,18641,48.2924841659343,49.0793270851349,47.840049487394,48.8924518918247,18952.7028026783,0.0,1.0
2015-02-12,49.15,49.68,48.7,49.68,29405,48.3416618483843,48.8629452823547,47.899062706334,48.8629452823547,29896.691481828,0.0,1.0
2015-02-13,49.21,49.76,48.67,49.15,14485,48.4006750673244,48.9416295742748,47.869556096864,48.3416618483843,14727.20884592,0.0,1.0
2015-02-17,49.04,49.1793,48.39,49.16,15483,48.2334709469943,48.3704799703001,47.5941610751438,48.3514973848744,15741.8967595015,0.0,1.0
2015-02-18,49.35,49.47,48.65,49.12,12746,48.5383725781845,48.6563990160646,47.849885023884,48.3121552389143,12959.1304073246,0.0,1.0
2015-02-19,49.06,49.56,48.65,48.94,16694,48.2531420199743,48.7449188444746,47.849885023884,48.1351155820942,16973.1463219737,0.0,1.0
2015-02-20,49.23,49.55,49.0,49.05,69154,48.4203461403044,48.7350833079846,48.1941288010342,48.2433064834843,70310.3486731621,0.0,1.0
2015-02-23,49.33,50.17,48.39,49.0,14896,48.5187015052045,49.3448865703651,47.5941610751438,48.1941288010342,15145.0813233569,0.0,1.0
2015-02-24,49.74,50.0,49.24,49.24,17500,48.9219585012948,49.1776824500349,48.4301816767944,48.4301816767944,17792.6237351467,0.0,1.0
2015-02-25,49.48,50.03,49.31,49.74,27067,48.6662345525546,49.207189059505,48.4990304322245,48.9219585012948,27519.5969508123,0.0,1.0
2015-02-26,49.91,50.21,49.16,49.16,20825,49.0891626216249,49.3842287163251,48.3514973848744,48.3514973848744,21173.2222448246,0.0,1.0
2015-02-27,49.02,50.1,49.0,49.99,31155,48.2137998740143,49.276037814935,48.1941288010342,49.1678469135449,31675.9538553426,0.0,1.0
2015-03-02,49.31,50.03,48.96,48.96,18058,48.4990304322245,49.207189059505,48.1547866550742,48.1547866550742,18359.9542519588,0.0,1.0
2015-03-03,47.49,52.0,47.42,52.0,50183,46.7089627910432,51.1447897480363,46.6401140356131,51.1447897480363,51022.1278229067,0.0,1.0
2015-03-04,39.2,46.54,39.17,46.54,234621,38.5553030408274,45.7745868244925,38.5257964313574,45.7745868244925,238544.181335078,0.0,1.0
2015-03-05,37.83,39.88,37.41,39.58,160681,37.2078345416964,39.2241195221479,36.7947420091161,38.9290534274477,163367.804250692,0.0,1.0
2015-03-06,37.22,38.1,37.0,37.44,164300,36.607866815806,37.4733940269266,36.3914850130259,36.8242486185862,167047.31883912,0.0,1.0
2015-03-09,39.62,40.31,37.25,37.25,142502,38.9683955734077,39.6470475912182,36.637373425276,36.637373425276,144884.826714622,0.0,1.0
2015-03-10,39.87,40.009,38.0,38.8,55571,39.2142839856579,39.350997942869,37.3750386620266,38.1618815812271,56500.2224906193,0.0,1.0
2015-03-11,43.15,43.765,41.2,41.27,138503,42.4796821003402,43.0851283226278,40.5599745662576,40.6288871444042,140688.539897339,0.04,1.0
2015-03-12,44.92,45.0,42.76,43.72,115173,44.2221858620459,44.3009430942134,42.0957405935237,43.0408273795336,116990.398804331,0.0,1.0
2015-03-13,44.64,45.35,44.25,44.73,71142,43.9465355494597,44.6455059849462,43.5625940426432,44.0351374356481,72264.6015275952,0.0,1.0
2015-03-16,44.9,47.06,44.32,45.53,141545,44.202496554004,46.3289418225263,43.6315066207897,44.822709757323,143778.54183497,0.0,1.0
2015-03-17,45.35,47.22,44.595,44.72,96690,44.6455059849462,46.4864562868613,43.9022346063655,44.0252927816272,98215.7420609931,0.0,1.0
2015-03-18,45.69,45.75,44.28,45.34,64035,44.980224221658,45.0392921457836,43.592128004706,44.6356613309252,65045.4549888892,0.0,1.0
2015-03-19,45.5,46.2,45.1,45.31,44191,44.7931757952602,45.4823015767258,44.3993896344228,44.6061273688624,44888.3220334818,0.0,1.0
2015-03-20,45.55,45.99,45.0,45.61,76369,44.8423990653649,45.2755638422861,44.3009430942134,44.9014669894905,77574.082174537,0.0,1.0
2015-03-23,45.95,46.8618,45.33,45.33,78648,45.2361852262024,46.1338207798313,44.6258166769043,44.6258166769043,79889.0441784361,0.0,1.0
2015-03-24,45.74,46.27,44.9806,45.7,56468,45.0294474917627,45.5512141548723,44.2818444654128,44.990068875679,57359.0497745388,0.0,1.0
2015-03-25,45.94,46.34,45.47,45.52,71558,45.2263405721814,45.6201267330189,44.7636418331974,44.8128651033021,72687.1658951345,0.0,1.0
2015-03-26,45.65,46.2,45.56,45.58,40517,44.9408456055743,45.4823015767258,44.8522437193858,44.8719330274277,41156.3473067045,0.0,1.0
2015-03-27,46.36,46.52,45.59,45.83,41479,45.6398160410607,45.7973305053957,44.8817776814487,45.1180493779511,42133.5274066392,0.0,1.0
2015-03-30,46.19,47.14,45.58,46.41,85400,45.4724569227048,46.4076990546938,44.8719330274277,45.6890393111654,86747.5889131122,0.0,1.0
2015-03-31,47.48,47.78,45.75,45.75,70759,46.7424172914056,47.0377569120337,45.0392921457836,45.0392921457836,71875.5578911347,0.0,1.0
2015-04-01,46.44,46.61,44.12,46.24,133071,45.7185732732282,45.8859323915841,43.434613540371,45.5216801928095,135170.824405817,0.0,1.0
2015-04-02,47.19,47.97,46.0652,46.26,53258,46.4569223247985,47.2248053384315,45.3495956405235,45.5413695008514,54098.3968423246,0.0,1.0
2015-04-06,46.31,46.99,46.03,46.78,43854,45.5905927709561,46.2600292443797,45.3149424583698,46.0532915099401,44546.0042645857,0.0,1.0
2015-04-07,46.02,46.34,45.67,46.3,72864,45.3050978043489,45.6201267330189,44.9605349136161,45.5807481169351,74013.7742220727,0.0,1.0
2015-04-08,45.95,46.33,45.38,45.8,65045,45.2361852262024,45.6102820789979,44.675039947009,45.0885154158883,66071.3925158475,0.0,1.0
2015-04-09,45.0,46.1,44.695,46.0,40733,44.3009430942134,45.3838550365164,44.0006811465748,45.285408496307,41375.7557283115,0.0,1.0
2015-04-10,45.0,45.12,44.82,45.0,37912,44.3009430942134,44.4190789424646,44.1237393218366,44.3009430942134,38510.2411109357,0.0,1.0
2015-04-13,44.91,45.05,44.81,44.82,57510,44.212341208025,44.3501663643181,44.1138946678156,44.1237393218366,58417.4922528463,0.0,1.0
2015-04-14,44.93,45.28,44.65,45.0,26500,44.2320305160668,44.5765934067996,43.9563802034806,44.3009430942134,26918.162836036,0.0,1.0
2015-04-15,45.6,46.05,44.58,45.0,45789,44.8916223354696,45.3346317664117,43.8874676253341,44.3009430942134,46511.5380414812,0.0,1.0
2015-04-16,45.42,45.57,44.7001,45.4,34967,44.7144185630927,44.8620883734068,44.0057019201255,44.6947292550509,35518.7698070819,0.0,1.0
2015-04-17,44.79,45.0,44.34,45.0,66969,44.0942053597737,44.3009430942134,43.6511959288316,44.3009430942134,68025.7527157168,0.0,1.0
2015-04-20,45.23,45.8,44.25,44.87,43479,44.5273701366949,45.0885154158883,43.5625940426432,44.1729625919412,44165.0868659626,0.0,1.0
2015-04-21,45.31,45.78,44.9107,45.31,34319,44.6061273688624,45.0688261078464,44.2130303338064,44.6061273688624,34860.5445422611,0.0,1.0
2015-04-22,45.27,45.81,44.8,45.31,21793,44.5667487527787,45.0983600699092,44.1040500137947,44.6061273688624,22136.8876485182,0.0,1.0
2015-04-23,45.2,45.6,44.79,45.01,30562,44.4978361746321,44.8916223354696,44.0942053597737,44.3107877482343,31044.260097922,0.0,1.0
2015-04-24,45.33,45.58,45.07,45.4,27460,44.6258166769043,44.8719330274277,44.36985567236,44.6947292550509,27893.3113765112,0.0,1.0
2015-04-27,44.78,46.08,44.37,45.56,47482,44.0843607057528,45.3641657284745,43.6807298908944,44.8522437193858,48231.2531237985,0.0,1.0
2015-04-28,45.22,46.49,44.89,44.93,54429,44.517525482674,45.7677965433329,44.1926518999831,44.2320305160668,55287.8749057586,0.0,1.0
2015-04-29,45.01,45.27,44.32,44.95,39187,44.3107877482343,44.5667487527787,43.6315066207897,44.2517198241087,39805.3602662544,0.0,1.0
2015-04-30,42.73,44.71,42.11,44.6,57316,42.0662066314609,44.0154481276063,41.4558380821628,43.907156933376,58220.430985292,0.0,1.0
2015-05-01,42.15,43.31,42.12,42.78,55341,41.4952166982466,42.6371965646752,41.4656827361837,42.1154299015655,56214.26601921,0.0,1.0
2015-05-04,42.69,43.33,42.36,42.36,46734,42.0268280153771,42.656885872717,41.7019544326862,41.7019544326862,47471.4498860115,0.0,1.0
2015-05-05,41.47,43.095,41.19,42.62,62846,40.8257802248229,42.425536503225,40.5501299122367,41.9579154372306,63837.6928903214,0.0,1.0
2015-05-06,41.77,43.95,38.8,38.8,88141,41.121119845451,43.2672544220151,38.1972576012329,38.1972576012329,89531.841152115,0.0,1.0
2015-05-07,41.56,42.78,40.744,41.5,60721,40.9143821110113,42.1154299015655,40.1110583429029,40.8553141868857,61679.1609647902,0.0,1.0
2015-05-08,41.96,42.12,41.13,42.01,71060,41.3081682718488,41.4656827361837,40.4910619881111,41.3573915419534,72181.3075897628,0.0,1.0
2015-05-11,42.42,42.96,41.75,41.75,44506,41.7610223568118,42.2926336739424,41.1014305374091,41.1014305374091,45208.2926483252,0.0,1.0
2015-05-12,42.15,42.47,41.1,42.4,43179,41.4952166982466,41.8102456269165,40.4615280260482,41.74133304877,43860.352947064,0.0,1.0
2015-05-13,41.95,42.6,41.175,42.13,101044,41.2983236178278,41.9382261291887,40.5353629312053,41.4755273902047,102638.44700394,0.0,1.0
2015-05-14,41.99,42.3096,41.475,42.27,51603,41.3377022339116,41.6523373764207,40.8307025518334,41.6133525464978,52417.2813897345,0.0,1.0
2015-05-15,41.3,41.78,41.01,41.78,42212,40.658421106467,41.1309644994719,40.3729261398598,41.1309644994719,42878.0939484811,0.0,1.0
2015-05-18,40.8,41.53,40.71,41.16,40700,40.1661884054202,40.8848481489485,40.0775865192317,40.5205959501739,41342.2349972326,0.0,1.0
2015-05-19,40.24,41.08,39.78,40.96,87501,39.6148877802477,40.4418387180064,39.1620336952846,40.3237028697551,88881.7421251315,0.0,1.0
2015-05-20,40.0,40.71,39.76,40.34,47722,39.3786160837452,40.0775865192317,39.1423443872428,39.7133343204571,48475.0402589174,0.0,1.0
2015-05-21,40.22,40.835,39.86,39.86,48044,39.5951984722058,40.2006446944934,39.2407909274521,39.2407909274521,48802.1213318685,0.0,1.0
2015-05-22,40.12,40.6,40.06,40.2,56559,39.4967519319965,39.9692953250014,39.4376840078709,39.575509164164,57451.485729938,0.0,1.0
2015-05-26,39.59,40.0666,39.41,39.9,86430,38.9749852688869,39.4441814795247,38.79778149651,39.2801695435359,87793.8420346637,0.0,1.0
2015-05-27,39.63,39.96,38.94,39.81,88543,39.0143638849706,39.3392374676615,38.335082757526,39.1915676573475,89940.184603439,0.0,1.0
2015-05-28,39.53,39.77,39.16,39.23,49380,38.9159173447612,39.1521890412637,38.5516651459866,38.6205777241331,50159.2030506965,0.0,1.0
2015-05-29,38.15,39.39,38.0,39.39,46165,37.557355089872,38.7780921884681,37.409685279558,38.7780921884681,46893.471219834,0.0,1.0
2015-06-01,37.71,38.82,37.54,38.82,75187,37.1241903129508,38.2169469092748,36.9568311945949,38.2169469092748,76373.4305340769,0.0,1.0
2015-06-02,37.75,38.8399,37.61,37.65,60338,37.1635689290346,38.2365377707764,37.0257437727415,37.0651223888252,61290.1173283297,0.0,1.0
2015-06-03,38.58,38.95,37.71,37.97,41178,37.9806752127723,38.3449274115469,37.1241903129508,37.3801513174952,41827.7777080109,0.0,1.0
2015-06-04,38.55,39.22,38.23,38.76,51151,37.9511412507095,38.6107330701122,37.6361123220395,38.1578789851491,51958.1489519274,0.0,1.0
2015-06-05,38.36,38.56,38.03,38.5,49597,37.7640928243117,37.9609859047304,37.4392192416208,37.9019179806048,50379.6272520331,0.0,1.0
2015-06-08,38.4,38.8039,38.06,38.36,70797,37.8034714403954,38.2010970163011,37.4687532036836,37.7640928243117,71914.1575208619,0.0,1.0
2015-06-09,37.47,38.4069,37.31,38.37,54579,36.8879186164484,37.8102642516699,36.7304041521134,37.7739374783326,55440.2418652078,0.0,1.0
2015-06-10,37.31,38.1199,37.25,37.67,64232,36.7697827681971,37.567956101458,36.7106515174308,37.1245702727951,65175.6888287297,0.04,1.0
2015-06-11,37.21,37.77,37.1,37.5,28411,36.6712306835866,37.2231223574057,36.562823390515,36.9570317289572,28828.4109993934,0.0,1.0
2015-06-12,36.45,37.22,36.39,37.01,61499,35.9222348405464,36.6810858920476,35.86310358978,36.4741265143655,62402.5359210057,0.0,1.0
2015-06-15,35.32,36.46,35.25,36.32,57458,34.8085962844471,35.9320900490074,34.7396098252197,35.7941171305526,58302.1660343933,0.0,1.0
2015-06-16,35.52,35.58,34.66,35.03,64301,35.0057004536682,35.0648317044346,34.1581525260175,34.5227952390765,65245.7025684417,0.0,1.0
2015-06-17,34.73,35.83,34.55,35.47,46188,34.2271389852449,35.3112119159609,34.0497452329459,34.956424411363,46866.5885480969,0.0,1.0
2015-06-18,35.0,35.3,34.57,34.73,92443,34.4932296136934,34.788885867525,34.069455649868,34.2271389852449,93801.1614521461,0.0,1.0
2015-06-19,36.04,36.31,35.1,35.11,61327,35.5181712936431,35.7842619220916,34.5917816983039,34.601636906765,62228.0089176657,0.0,1.0
2015-06-22,36.13,36.42,35.83,36.16,42664,35.6068681697926,35.8926692151632,35.3112119159609,35.6364337951758,43290.8143633846,0.0,1.0
2015-06-23,35.94,36.31,35.89,36.31,89417,35.4196192090326,35.7842619220916,35.3703431667273,35.7842619220916,90730.7038236161,0.0,1.0
2015-06-24,35.98,36.1,35.68,35.81,53848,35.4590400428768,35.5773025444094,35.1633837890451,35.2915014990388,54639.1283480108,0.0,1.0
2015-06-25,35.46,35.93,35.3,35.93,35514,34.9465692029019,35.4097640005715,34.788885867525,35.4097640005715,36035.7674222117,0.0,1.0
2015-06-26,35.34,35.79,35.09,35.42,127534,34.8283067013692,35.2717910821167,34.5819264898429,34.9071483690577,129407.714209167,0.0,1.0
2015-06-29,34.71,35.25,34.44,34.96,71023,34.2074285683228,34.7396098252197,33.9413379398743,34.4538087798491,72066.461385024,0.0,1.0
2015-06-30,34.61,35.15,33.96,34.86,88196,34.1088764837122,34.6410577406092,33.4682879337436,34.3552566952386,89491.7650382775,0.0,1.0
2015-07-01,35.49,35.77,34.61,35.1,75736,34.9761348282851,35.2520806651946,34.1088764837122,34.5917816983039,76848.7042149188,0.0,1.0
2015-07-02,33.9,36.07,33.81,35.41,106664,33.4091566829773,35.5477369190263,33.3204598068278,34.8972931605966,108231.094675981,0.0,1.0
2015-07-06,33.81,34.31,33.45,33.83,51172,33.3204598068278,33.8132202298805,32.9656723022298,33.3401702237499,51923.8128774404,0.0,1.0
2015-07-07,34.2,34.42,33.29,33.76,99767,33.7048129368089,33.9216275229522,32.8079889668529,33.2711837645225,101232.764780419,0.0,1.0
2015-07-08,34.05,34.15,33.64,34.02,71115,33.5569848098931,33.6555368945037,33.1529212629898,33.52741918451,72159.8130379734,0.0,1.0
2015-07-09,34.34,34.455,34.0,34.36,68591,33.8427858552637,33.9561207525658,33.5077087675878,33.8624962721858,69598.7307331454,0.0,1.0
2015-07-10,34.27,34.93,34.1,34.63,32944,33.7737993960363,34.424243154466,33.6062608521984,34.1285869006343,33428.0092909091,0.0,1.0
2015-07-13,34.39,34.91,34.3,34.37,50095,33.892061897569,34.4045327375439,33.8033650214195,33.8723514806469,50830.989722805,0.0,1.0
2015-07-14,32.88,34.28,32.8,34.21,73832,32.4039254199497,33.7836546044974,32.3250837522612,33.71466814527,74916.730875619,0.0,1.0
2015-07-15,32.04,33.12,31.465,33.02,120145,31.576087909221,32.640450423015,31.0094134227103,32.5418983384044,121910.155908702,0.0,1.0
2015-07-16,32.75,33.02,32.25,32.26,71174,32.2758077099559,32.5418983384044,31.7830472869032,31.7929024953642,72219.6798588866,0.0,1.0
2015-07-17,33.53,33.86,32.74,32.8,141482,33.0445139699182,33.3697358491331,32.2659525014949,32.3250837522612,143560.636549794,0.0,1.0
2015-07-20,33.55,33.88,33.34,33.44,81057,33.0642243868403,33.3894462660552,32.8572650091582,32.9558170937687,82247.8797077834,0.0,1.0
2015-07-21,32.88,33.84,32.76,33.49,45000,32.4039254199497,33.350025432211,32.285662918417,33.005093136074,45661.1345947943,0.0,1.0
2015-07-22,31.79,33.03,31.74,32.87,44720,31.3297076976946,32.5517535468655,31.2804316553893,32.3940702114886,45377.0208684268,0.0,1.0
2015-07-23,30.77,32.0,30.47,32.0,68865,30.324476434667,31.5366670753768,30.0288201808353,31.5366670753768,69876.7563082336,0.0,1.0
2015-07-24,30.3,30.73,30.12,30.65,52179,29.8612816369974,30.2850556008228,29.6838878846984,30.2062139331343,52945.6076004839,0.0,1.0
2015-07-27,30.5,30.81,30.06,30.17,70790,30.0583858062185,30.3638972685112,29.6247566339321,29.7331639270037,71830.038177011,0.0,1.0
2015-07-28,29.72,30.51,29.67,30.46,50424,29.2896795462562,30.0682410146796,29.2404035039509,30.0189649723743,51164.8233512869,0.0,1.0
2015-07-29,29.84,30.41,29.44,29.55,31670,29.4079420477889,29.969688930069,29.0137337093466,29.1221410024183,32135.2918359364,0.0,1.0
2015-07-30,29.62,30.2,29.03,29.84,41650,29.1911274616456,29.7627295523868,28.6096701624434,29.4079420477889,42261.916797182,0.0,1.0
2015-07-31,29.35,30.17,29.195,29.79,35406,28.9250368331971,29.7331639270037,28.7722811020508,29.3586660054836,35926.1806991843,0.0,1.0
2015-08-03,28.0,29.57,27.82,29.28,134405,27.5945836909547,29.1418514193404,27.4171899386557,28.8560503739698,136379.662115852,0.0,1.0
2015-08-04,21.0,24.48,20.23,23.0,571024,20.695937768216,24.1255503126632,19.9370867167148,22.6669794604271,579413.416019064,0.0,1.0
2015-08-05,20.07,21.05,19.1901,21.0,439143,19.7794033813379,20.7452138105213,18.9122435888496,20.695937768216,445594.836208039,0.0,1.0
2015-08-06,19.91,20.66,19.75,20.07,198452,19.621720045961,20.3608606805401,19.4640367105841,19.7794033813379,201367.632946803,0.0,1.0
2015-08-07,19.79,20.55,19.72,19.85,212933,19.5034575444283,20.2524533874685,19.4344710852009,19.5625887951947,216061.386059408,0.0,1.0
2015-08-10,19.96,20.24,19.69,19.9,183024,19.6709960882663,19.9469419251758,19.4049054598178,19.6118648374999,185712.966623947,0.0,1.0
2015-08-11,20.24,20.8,19.81,20.07,192806,19.9469419251758,20.4988335989949,19.5231679613504,19.7794033813379,195638.682592976,0.0,1.0
2015-08-12,19.85,20.15,19.52,20.01,175738,19.5625887951947,19.8582450490263,19.2373669159798,19.7202721305715,178319.92158711,0.0,1.0
2015-08-13,19.36,19.89,19.32,19.78,78956,19.079683580603,19.6020096290389,19.0402627467587,19.4936023359673,80116.0120681461,0.0,1.0
2015-08-14,19.5,19.72,18.96,19.28,98983,19.2176564990577,19.4344710852009,18.6854752421607,19.0008419129145,100437.24634659,0.0,1.0
2015-08-17,19.44,19.7,19.06,19.55,122579,19.1585252482914,19.4147606682788,18.7840273267713,19.266932541363,124379.91594434,0.0,1.0
2015-08-18,19.78,19.9,19.11,19.62,103809,19.4936023359673,19.6118648374999,18.8333033690766,19.3359190005904,105334.149358911,0.0,1.0
2015-08-19,19.22,19.65,19.0,19.65,71579,18.9417106621482,19.3654846259736,18.724896076005,19.3654846259736,72630.6300702397,0.0,1.0
2015-08-20,18.75,19.11,18.55,19.03,94383,18.4785158644786,18.8333033690766,18.2814116952575,18.7544617013881,95769.6636991217,0.0,1.0
2015-08-21,18.22,18.78,18.164,18.46,302350,17.9561898160427,18.5080814898618,17.9010006486608,18.192714819108,306792.089883023,0.0,1.0
2015-08-24,17.59,18.35,17.17,17.68,200009,17.3353116829962,18.0843075260364,16.9213929276319,17.4240085591457,202947.508203783,0.0,1.0
2015-08-25,16.65,18.05,16.61,18.05,165675,16.408922087657,17.7886512722047,16.3695012538128,17.7886512722047,168109.077199834,0.0,1.0
2015-08-26,16.71,17.03,16.6,17.03,173935,16.4680533384233,16.7834200091771,16.3596460453517,16.7834200091771,176490.432127679,0.0,1.0
2015-08-27,16.68,17.07,16.31,16.71,237227,16.4384877130401,16.8228408430213,16.0738449999811,16.4680533384233,240712.310589318,0.0,1.0
2015-08-28,17.61,18.07,16.56,16.69,127209,17.3550220999183,17.8083616891268,16.3202252115075,16.4483429215012,129077.939348204,0.0,1.0
2015-08-31,17.93,18.13,17.36,17.51,100011,17.6703887706721,17.8674929398932,17.1086418883919,17.2564700153077,101480.34959911,0.0,1.0
2015-09-01,17.2,17.82,17.14,17.7,104780,16.950958553015,17.5619814776004,16.8918273022487,17.4437189760678,106319.415174279,0.0,1.0
2015-09-02,16.83,17.32,16.68,17.24,80362,16.6257366738002,17.1097896132038,16.4775572025542,17.0307605618726,81349.3252381012,0.04,1.0
2015-09-03,16.47,17.05,16.42,16.83,123487,16.2701059428098,16.843066564961,16.2207127857278,16.6257366738002,125004.157757117,0.0,1.0
2015-09-04,16.2,16.42,16.15,16.23,51707,16.003382894567,16.2207127857278,15.953989737485,16.0330187888162,52342.270726046,0.0,1.0
2015-09-08,16.13,16.44,16.05,16.25,102634,15.9342324746522,16.2404700485606,15.855203423321,16.052776051649,103894.958394357,0.0,1.0
2015-09-09,16.1,16.5,16.03,16.37,75162,15.904596580403,16.299741837059,15.8354461604882,16.1713196286458,76085.4381865332,0.0,1.0
2015-09-10,16.04,16.2808,15.99,16.0,68171,15.8453247919046,16.0832022364115,15.7959316348226,15.805810266239,69008.5469600883,0.0,1.0
2015-09-11,14.67,15.6,14.09,15.55,351395,14.4919522878579,15.4106650095831,13.9189916657068,15.3612718525011,355712.228939581,0.0,1.0
2015-09-14,14.78,14.82,14.25,14.31,201259,14.6006172334383,14.6401317591039,14.0770497683692,14.1363215568675,203731.662329149,0.0,1.0
2015-09-15,15.01,15.15,14.696,14.74,128698,14.8278257560155,14.9661265958451,14.5176367295406,14.5611027077727,130279.179954371,0.0,1.0
2015-09-16,15.33,15.57,15.05,15.06,89738,15.1439419613403,15.3810291153339,14.8673402816811,14.8772189130975,90840.5185064673,0.0,1.0
2015-09-17,14.57,15.53,14.47,15.24,162594,14.3931659736939,15.3415145896683,14.2943796595299,15.0550342785927,164591.625242825,0.0,1.0
2015-09-18,13.76,14.4,13.73,14.32,270634,13.5929968289656,14.2252292396151,13.5633609347164,14.1462001882839,273959.001598868,0.0,1.0
2015-09-21,13.59,13.9,13.45,13.87,231330,13.4250600948868,13.7312976687952,13.2867592550572,13.701661774546,234172.113776784,0.0,1.0
2015-09-22,13.58,13.67,13.23,13.54,192871,13.4151814634704,13.504089146218,13.0694293638964,13.3756669378048,195240.60760058,0.0,1.0
2015-09-23,13.04,13.59,13.01,13.52,141477,12.8817353669848,13.4250600948868,12.8520994727356,13.355909674972,143215.1823836,0.0,1.0
2015-09-24,13.05,13.175,12.9,13.01,158490,12.8916139984012,13.0150968911062,12.7434345271552,12.8520994727356,160437.203615971,0.0,1.0
2015-09-25,12.74,13.1,12.7,13.1,145804,12.5853764244928,12.9410071554832,12.5458618988272,12.9410071554832,147595.343782088,0.0,1.0
2015-09-28,12.33,12.79,12.1,12.62,222417,12.1803525364205,12.6347695815748,11.9531440138433,12.466832847496,225149.608913202,0.0,1.0
2015-09-29,12.31,12.5,12.11,12.42,186623,12.1605952735877,12.3482892704993,11.9630226452597,12.2692602191681,188915.844850926,0.0,1.0
2015-09-30,12.28,12.35,12.18,12.33,250154,12.1309593793385,12.2001097992533,12.0321730651745,12.1803525364205,253227.384903461,0.0,1.0
2015-10-01,12.14,12.44,12.05,12.4,257248,11.9926585395089,12.2890174820009,11.9037508567613,12.2495029563353,260408.541584966,0.0,1.0
2015-10-02,12.3,12.43,11.9549,12.05,336878,12.1507166421713,12.2791388505845,11.8098050719913,11.9037508567613,341016.873491961,0.0,1.0
2015-10-05,15.28,15.34,12.45,12.45,242303,15.0945488042583,15.1538205927567,12.2988961134173,12.2988961134173,245279.927741565,0.0,1.0
2015-10-06,14.44,15.5,14.31,15.0,169558,14.2647437652807,15.3118786954191,14.1363215568675,14.8179471245991,171641.18474804,0.0,1.0
2015-10-07,15.19,15.67,14.54,14.54,195254,15.0056411215107,15.4798154294979,14.3635300794447,14.3635300794447,197652.885070558,0.0,1.0
2015-10-08,15.97,16.08,15.12,15.12,194250,15.7761743719899,15.8848393175702,14.9364907015959,14.9364907015959,196636.549955217,0.0,1.0
2015-10-09,15.76,16.0,15.51,15.93,123077,15.5687231122455,15.805810266239,15.3217573268355,15.7366598463243,124589.12050882,0.0,1.0
2015-10-12,15.33,15.7,15.17,15.7,107136,15.1439419613403,15.5094513237471,14.9858838586779,15.5094513237471,108452.269837849,0.0,1.0
2015-10-13,15.64,16.2,15.3,15.3,115566,15.4501795352487,16.003382894567,15.1143060670911,15.1143060670911,116985.840577218,0.0,1.0
2015-10-14,15.46,15.77,15.285,15.74,95095,15.2723641697535,15.5786017436619,15.0994881199665,15.5489658494127,96263.334455554,0.0,1.0
2015-10-15,16.09,16.19,15.14,15.6,105425,15.8947179489866,15.9935042631506,14.9562479644287,15.4106650095831,106720.248540689,0.0,1.0
2015-10-16,15.43,16.13,15.06,16.13,143640,15.2427282755043,15.9342324746522,14.8772189130975,15.9342324746522,145404.756939858,0.0,1.0
2015-10-19,15.37,15.65,15.09,15.43,96592,15.1834564870059,15.4600581666651,14.9068548073467,15.2427282755043,97778.7265548228,0.0,1.0
2015-10-20,16.02,16.23,15.22,15.31,75510,15.8255675290718,16.0330187888162,15.0352770157599,15.1241846985075,76437.7137045997,0.0,1.0
2015-10-21,15.82,16.04,15.47,16.04,76548,15.6279949007439,15.8453247919046,15.2822428011699,15.8453247919046,77488.46654297,0.0,1.0
2015-10-22,15.58,16.1,15.2,15.89,137843,15.3909077467503,15.904596580403,15.0155197529271,15.6971453206587,139536.535163331,0.0,1.0
2015-10-23,16.0,16.04,15.295,15.61,108692,15.805810266239,15.8453247919046,15.1093667513829,15.4205436409995,110027.386809434,0.0,1.0
2015-10-26,16.0,16.19,15.4,16.02,147321,15.805810266239,15.9935042631506,15.2130923812551,15.8255675290718,149130.981600786,0.0,1.0
2015-10-27,14.66,15.89,14.3901,15.89,165742,14.4820736564415,15.6971453206587,14.2154493945129,15.6971453206587,167778.301480966,0.0,1.0
2015-10-28,15.25,15.43,14.7,14.7,99524,15.0649129100091,15.2427282755043,14.5215881821071,14.5215881821071,100746.74902313,0.0,1.0
2015-10-29,15.11,15.61,15.02,15.18,75862,14.9266120701795,15.4205436409995,14.8377043874319,14.9957624900943,76794.0383665518,0.0,1.0
2015-10-30,14.73,15.24,14.71,15.12,104975,14.5512240763563,15.0550342785927,14.5314668135235,14.9364907015959,106264.719853534,0.0,1.0
2015-11-02,16.24,16.54,14.72,14.72,121752,16.0428974202326,16.3392563627246,14.5413454449399,14.5413454449399,123247.841596642,0.0,1.0
2015-11-03,16.06,16.41,15.91,16.16,74727,15.8650820547374,16.2108341543114,15.7169025834915,15.9638683689014,75645.0937889501,0.0,1.0
2015-11-04,15.59,16.31,15.41,16.12,55411,15.4007863781667,16.1120478401474,15.2229710126715,15.9243538432358,56091.7779643167,0.0,1.0
2015-11-05,15.61,15.79,15.17,15.56,74718,15.4205436409995,15.5983590064947,14.9858838586779,15.3711504839175,75635.9832152067,0.0,1.0
2015-11-06,16.02,16.66,15.37,15.64,155793,15.8255675290718,16.4577999397214,15.1834564870059,15.4501795352487,157707.068350956,0.0,1.0
2015-11-09,12.36,14.0,12.14,14.0,681870,12.2099884306697,13.8300839829592,11.9926585395089,13.8300839829592,690247.435356312,0.0,1.0
2015-11-10,11.41,12.635,11.37,12.34,449219,11.2715184461117,12.4816507946206,11.2320039204461,12.1902311678369,454738.091811238,0.0,1.0
2015-11-11,11.72,12.0574,11.41,11.48,266101,11.5777560200201,11.9110610440094,11.2715184461117,11.3406688660265,269370.309290261,0.0,1.0
2015-11-12,11.43,11.7,11.3,11.61,222265,11.2912757089445,11.5579987571873,11.1628535005313,11.4690910744397,224995.741445541,0.0,1.0
2015-11-13,12.43,12.55,11.2,11.36,374309,12.2791388505845,12.3976824275813,11.0640671863673,11.2221252890297,378907.749689509,0.0,1.0
2015-11-16,12.13,12.43,11.67,12.43,231009,11.9827799080925,12.2791388505845,11.5283628629381,12.2791388505845,233847.169979947,0.0,1.0
2015-11-17,11.38,12.19,11.15,12.15,192299,11.2418825518625,12.0420516965909,11.0146740292853,12.0025371709253,194661.580024908,0.0,1.0
2015-11-18,11.62,12.03,11.38,11.39,198560,11.4789697058561,11.8839935939285,11.2418825518625,11.2517611832789,200999.50249219,0.0,1.0
2015-11-19,11.74,11.845,11.45,11.57,168958,11.5975132828529,11.7012389127251,11.3110329717773,11.4295765487741,171033.813165167,0.0,1.0
2015-11-20,12.23,12.32,11.61,11.75,130648,12.0815662222565,12.1704739050041,11.4690910744397,11.6073919142693,132253.137598709,0.0,1.0
2015-11-23,13.5,13.83,12.27,12.3,154816,13.3361524121392,13.6621472488804,12.1210807479221,12.1507166421713,156718.064956844,0.0,1.0
2015-11-24,12.47,13.81,12.4,13.5,118798,12.3186533762501,13.6423899860476,12.2495029563353,13.3361524121392,120257.548836962,0.0,1.0
2015-11-25,12.65,12.69,12.29,12.47,69020,12.4964687417452,12.5359832674108,12.1408380107549,12.3186533762501,69867.977749854,0.0,1.0
2015-11-27,12.51,12.75,12.4,12.64,57121,12.3581679019157,12.5952550559092,12.2495029563353,12.4865901103288,57822.7869755054,0.0,1.0
2015-11-30,12.4,12.905,12.21,12.51,188753,12.2495029563353,12.7483738428634,12.0618089594237,12.3581679019157,191072.013970126,0.0,1.0
2015-12-01,12.44,12.62,11.98,12.38,90419,12.2890174820009,12.466832847496,11.8346004368465,12.2297456935025,91529.8852530282,0.0,1.0
2015-12-02,12.24,12.48,11.995,12.39,102368,12.1309593793385,12.3688213279529,11.8881419734612,12.2796230972225,103288.147360718,0.04,1.0
2015-12-03,12.24,12.65,11.97,12.3,156562,12.1309593793385,12.5373068748882,11.8633646871472,12.1904248664921,157969.27679635,0.0,1.0
2015-12-04,11.56,12.54,11.4801,12.28,94296,11.4570171915974,12.4282868151066,11.3778289845379,12.1706030374409,95143.591195748,0.0,1.0
2015-12-07,10.8,11.5,10.54,11.49,141811,10.7037876876516,11.3975517044438,10.4461039099859,11.3876407899182,143085.685618268,0.0,1.0
2015-12-08,10.36,10.82,10.27,10.74,81997,10.267707448525,10.7236095167028,10.1785092177946,10.644322200498,82734.0401212963,0.0,1.0
2015-12-09,10.37,10.686,10.095,10.34,140419,10.2776183630506,10.5908032620597,10.0050682135966,10.2478856194738,141681.173455033,0.0,1.0
2015-12-10,11.66,11.99,10.33,10.33,209579,11.5561263368535,11.8831865161984,10.2379747049482,10.2379747049482,211462.826622694,0.0,1.0
2015-12-11,11.09,11.485,10.874,11.4,129140,10.9912042088941,11.3826853326554,10.7771284551411,11.2984425591878,130300.790776055,0.0,1.0
2015-12-14,11.65,11.72,11.0,11.11,212961,11.5462154223279,11.6155918240071,10.9020059781637,11.0110260379453,214875.226145728,0.0,1.0
2015-12-15,12.09,12.12,11.57,11.67,179919,11.9822956614544,12.0120284050312,11.466928106123,11.5660372513791,181536.224064093,0.0,1.0
2015-12-16,13.0,13.06,12.14,12.14,263164,12.8841888832843,12.9436543704379,12.0318502340824,12.0318502340824,265529.481986911,0.0,1.0
2015-12-17,13.02,13.05,12.5,13.01,102550,12.9040107123355,12.9337434559123,12.3886431570042,12.8940997978099,103471.783290107,0.0,1.0
2015-12-18,13.16,13.24,12.72,12.94,315528,13.042763515694,13.1220508318988,12.6066832765674,12.8247233961307,318364.162242426,0.0,1.0
2015-12-21,13.0,13.17,12.76,13.16,104472,12.8841888832843,13.0526744302196,12.6463269346698,13.042763515694,105411.05942354,0.0,1.0
2015-12-22,14.02,14.03,12.88,13.08,109531,13.8951021648959,13.9050130794215,12.7652579089771,12.9634761994891,110515.532867369,0.0,1.0
2015-12-23,15.15,15.2,13.75,14.02,193566,15.015035506289,15.0645900789171,13.6275074727046,13.8951021648959,195305.891802368,0.0,1.0
2015-12-24,14.59,15.66,14.43,15.66,51100,14.4600242928553,15.5204921470948,14.3014496604456,15.5204921470948,51559.3186360258,0.0,1.0
2015-12-28,13.68,14.7,13.59,14.59,71969,13.5581310710253,14.5690443526369,13.4689328402949,14.4600242928553,72615.9022097097,0.0,1.0
2015-12-29,13.8,13.82,13.05,13.72,99880,13.6770620453326,13.6968838743838,12.9337434559123,13.5977747291278,100777.783666659,0.0,1.0
2015-12-30,13.23,13.8099,13.14,13.74,84291,13.1121399173732,13.6868738507129,13.0229416866428,13.617596558179,85048.6600224905,0.0,1.0
2015-12-31,13.66,13.76,13.08,13.23,123791,13.5383092419741,13.6374183872302,12.9634761994891,13.1121399173732,124903.710631552,0.0,1.0
2016-01-04,12.9,13.4,12.69,13.4,131653,12.7850797380283,13.2806254643085,12.5769505329906,13.2806254643085,132836.379185689,0.0,1.0
2016-01-05,12.71,13.07,12.2,13.02,78691,12.5967723620418,12.9535652849635,12.0913157212361,12.9040107123355,79398.3237336111,0.0,1.0
2016-01-06,12.34,12.535,12.03,12.5,84596,12.2300685245945,12.4233313578438,11.9228301743008,12.3886431570042,85356.4015525099,0.0,1.0
2016-01-07,11.45,12.3456,11.36,12.04,114417,11.3479971318158,12.2356186367288,11.2587989010854,11.9327410888264,115445.451279417,0.0,1.0
2016-01-08,11.5,11.62,10.88,11.46,137793,11.3975517044438,11.5164826787511,10.7830750038564,11.3579080463414,139031.569330997,0.0,1.0
2016-01-11,10.76,11.46,10.5,11.46,157919,10.6641440295492,11.3579080463414,10.4064602518835,11.3579080463414,159338.47435778,0.0,1.0
2016-01-12,10.28,11.05,9.58,10.87,168345,10.1884201323202,10.9515605507917,9.49465611552798,10.7731640893308,169858.189741327,0.0,1.0
2016-01-13,9.87,10.55,9.51,10.36,130927,9.78207263677048,10.4560148245115,9.42527971384876,10.267707448525,132103.853445381,0.0,1.0
2016-01-14,10.07,10.27,9.47,9.89,111184,9.98029092728255,10.1785092177946,9.38563605574635,9.80189446582169,112183.391061212,0.0,1.0
2016-01-15,9.96,9.98,9.11,9.72,151925,9.87127086750091,9.89109269655212,9.02884313282463,9.63340891888643,153290.596551433,0.0,1.0
2016-01-19,9.51,10.32,9.1683,10.04,101755,9.42527971384876,10.2280637904226,9.0866237645089,9.95055818370574,102669.637334811,0.0,1.0
2016-01-20,9.91,10.01,8.8,9.3,85171,9.82171629487289,9.92082544012893,8.72160478253093,9.21715050881109,85936.570010743,0.0,1.0
2016-01-21,10.16,10.68,9.82,9.89,71350,10.069489158013,10.5848567133444,9.73251806414246,9.80189446582169,71991.3382520635,0.0,1.0
2016-01-22,10.39,10.9,10.11,10.4,69580,10.2974401921019,10.8028968329076,10.019934585385,10.3073511066275,70205.4283893282,0.0,1.0
2016-01-25,9.93,10.32,9.75,10.32,82847,9.8415381239241,10.2280637904226,9.66314166246324,10.2280637904226,83591.680450858,0.0,1.0
2016-01-26,10.59,10.74,10.01,10.01,56802,10.4956584826139,10.644322200498,9.92082544012893,9.92082544012893,57312.5717644531,0.0,1.0
2016-01-27,10.81,11.05,10.35,10.52,77923,10.7136986021772,10.9515605507917,10.2577965339994,10.4262820809347,78623.420471136,0.0,1.0
2016-01-28,10.6,11.33,10.3501,10.97,76091,10.5055693971395,11.2290661575086,10.2578956431447,10.8722732345868,76774.9533137742,0.0,1.0
2016-01-29,11.53,11.56,10.59,10.59,91304,11.4272844480206,11.4570171915974,10.4956584826139,10.4956584826139,92124.6972356894,0.0,1.0
2016-02-01,11.43,11.53,10.9725,11.39,50640,11.3281753027646,11.4272844480206,10.8747509632182,11.2885316446622,51095.1838694394,0.0,1.0
2016-02-02,11.07,11.22,10.8001,11.22,74496,10.9713823798429,11.1200460977269,10.7038867967968,11.1200460977269,75165.6164600662,0.0,1.0
2016-02-03,11.29,11.37,10.76,11.19,55079,11.1894224994062,11.268709815611,10.6641440295492,11.0903133541501,55574.0843669993,0.0,1.0
2016-02-04,11.78,12.46,11.24,11.24,77878,11.6750573111607,12.3489994989017,11.1398679267781,11.1398679267781,78578.0159831005,0.0,1.0
2016-02-05,11.65,12.32,11.5,11.5,57234,11.5462154223279,12.2102466955433,11.3975517044438,11.3975517044438,57748.454849595,0.0,1.0
2016-02-08,12.22,12.29,11.48,11.55,69932,12.1111375502873,12.1805139519665,11.3777298753926,11.4471062770718,70560.5923846293,0.0,1.0
2016-02-09,11.64,12.38,11.41,12.01,49670,11.5363045078023,12.2697121826969,11.3083534737134,11.9030083452496,50116.4649051155,0.0,1.0
2016-02-10,11.35,11.83,11.17,11.68,48883,11.2488879865598,11.7246118837887,11.0704915250989,11.5759481659047,49322.3908588034,0.0,1.0
2016-02-11,11.22,11.585,10.965,11.12,51043,11.1200460977269,11.4817944779115,10.867317777324,11.0209369524709,51501.8062845143,0.0,1.0
2016-02-12,12.32,12.66,11.25,11.4,119823,12.2102466955433,12.5472177894138,11.1497788413037,11.2984425591878,120900.043775431,0.0,1.0
2016-02-16,12.41,12.82,12.26,12.58,87933,12.2994449262737,12.7057924218235,12.1507812083897,12.467930473209,88723.3965875084,0.0,1.0
2016-02-17,12.7,13.23,12.38,12.51,68937,12.5868614475162,13.1121399173732,12.2697121826969,12.3985540715298,69556.6487047305,0.0,1.0
2016-02-18,12.4,12.68,11.9,12.68,50348,12.2895340117481,12.567039618465,11.793988285468,12.567039618465,50800.5591915194,0.0,1.0
2016-02-19,12.52,13.05,11.94,12.35,79337,12.4084649860554,12.9337434559123,11.8336319435704,12.2399794391201,80050.1303840779,0.0,1.0
2016-02-22,12.6,13.13,12.49,12.64,102544,12.4877523022602,13.0130307721172,12.3787322424786,12.5273959603626,103465.729358369,0.0,1.0
2016-02-23,11.98,12.89,11.6001,12.49,85477,11.8732756016728,12.7751688235027,11.4967599588451,12.3787322424786,86245.3205293853,0.0,1.0
2016-02-24,12.68,12.72,11.75,11.77,45631,12.567039618465,12.6066832765674,11.6453245675839,11.6651463966351,46041.1598567613,0.0,1.0
2016-02-25,12.77,12.82,12.06,12.61,32092,12.6562378491954,12.7057924218235,11.9525629178776,12.4976632167858,32380.462889772,0.0,1.0
2016-02-26,12.88,13.36,12.72,12.82,39891,12.7652579089771,13.240981806206,12.6066832765674,12.7057924218235,40249.5651606597,0.0,1.0
2016-02-29,13.74,13.91,12.29,12.94,96568,13.617596558179,13.7860821051142,12.1805139519665,12.8247233961307,97436.0133472357,0.0,1.0
2016-03-01,13.59,14.22,13.14,13.17,83974,13.4689328402949,14.0933204554079,13.0229416866428,13.0526744302196,84728.8106289951,0.0,1.0
2016-03-02,15.52,16.09,13.61,13.69,145032,15.3817393437364,15.9466614716957,13.4887546693461,13.568041985551,146335.637972996,0.0,1.0
2016-03-03,15.63,16.09,15.47,15.59,97780,15.490759403518,15.9466614716957,15.3321847711083,15.4511157454156,98658.9075583291,0.0,1.0
2016-03-04,16.13,16.7,15.65,15.65,101203,15.9863051297982,16.5512272577576,15.5105812325692,15.5105812325692,102112.675614907,0.0,1.0
2016-03-07,16.62,17.28,16.13,16.17,81998,16.4719399415527,17.1260603002425,15.9863051297982,16.0259487879006,82735.0491099191,0.0,1.0
2016-03-08,15.97,16.42,15.597,16.42,75110,15.8277304973885,16.2737216510407,15.4580533855835,16.2737216510407,75785.1354745971,0.0,1.0
2016-03-09,16.18,16.57,15.694,16.02,72557,16.0755033605286,16.4629845910976,15.5926421347426,15.9165367018336,73028.6469836175,0.04,1.0
2016-03-10,15.93,16.21,15.29,16.21,56774,15.8271179563177,16.1053096090339,15.1912513215378,16.1053096090339,57143.0517227546,0.0,1.0
2016-03-11,16.4,16.48,15.76,16.05,50238,16.2940825162342,16.3735658455817,15.6582158814543,15.9463429503389,50564.5653370863,0.0,1.0
2016-03-14,16.7,17.0,15.92,16.5,74740,16.5921450012872,16.8902074863403,15.8171825401493,16.3934366779185,75225.8372804221,0.0,1.0
2016-03-15,15.88,16.99,15.78,16.43,49844,15.7774408754755,16.8802720701719,15.6780867137912,16.3238887647395,50168.0041932748,0.0,1.0
2016-03-16,16.74,17.25,15.59,15.69,76443,16.631886665961,17.1385928905512,15.4893138065909,15.5886679682753,76939.9074020242,0.0,1.0
2016-03-17,18.06,18.53,16.18,16.77,104317,17.9433616001945,18.4103261601109,16.0755033605286,16.6616929144663,104995.098576154,0.0,1.0
2016-03-18,18.33,18.49,17.05,18.17,166992,18.2116178367422,18.3705844954372,16.9398845671825,18.0526511780472,168077.508952799,0.0,1.0
2016-03-21,17.62,18.285,17.19,18.08,100108,17.5062032887833,18.1669084639843,17.0789803935406,17.9632324325313,100758.738539851,0.0,1.0
2016-03-22,17.32,17.57,17.28,17.57,45757,17.2081408037302,17.4565262079411,17.1683991390565,17.4565262079411,46054.4372015022,0.0,1.0
2016-03-23,16.06,17.35,16.04,17.1,104416,15.9562783665074,17.2379470522355,15.9364075341705,16.9895616480247,105094.74211229,0.0,1.0
2016-03-24,16.81,17.1,15.62,15.9,57992,16.70143457914,16.9895616480247,15.5191200550962,15.7973117078124,58368.9691673299,0.0,1.0
2016-03-28,16.2,17.14,16.13,16.92,165504,16.0953741928655,17.0293033126984,16.0258262796864,16.8107241569928,166579.836409673,0.0,1.0
2016-03-29,17.35,17.53,16.02,16.02,105371,17.2379470522355,17.4167845432674,15.9165367018336,15.9165367018336,106055.949960869,0.0,1.0
2016-03-30,17.25,17.97,17.16,17.47,138465,17.1385928905512,17.8539428546785,17.0491741450353,17.3571720462568,139365.073040321,0.0,1.0
2016-03-31,18.16,18.38,16.94,17.2,314964,18.0427157618788,18.2612949175844,16.8305949893297,17.088915809709,317011.380963217,0.0,1.0
2016-04-01,17.71,18.05,17.175,18.01,100911,17.5956220342992,17.933426184026,17.0640772692879,17.8936845193523,101566.95833295,0.0,1.0
2016-04-04,17.77,18.22,17.19,17.78,173325,17.6552345313098,18.1023282588894,17.0789803935406,17.6651699474783,174451.675764372,0.0,1.0
2016-04-05,17.05,17.96,16.01,17.57,117196,16.9398845671825,17.8440074385101,15.9066012856652,17.4565262079411,117957.816777045,0.0,1.0
2016-04-06,17.12,17.49,16.5,17.04,95366,17.0094324803615,17.3770428785936,16.3934366779185,16.929949151014,95985.913809001,0.0,1.0
2016-04-07,16.6,17.16,16.28,16.92,62479,16.4927908396029,17.0491741450353,16.1748575222129,16.8107241569928,62885.1363051041,0.0,1.0
2016-04-08,17.28,18.25,16.84,16.84,76462,17.1683991390565,18.1321345073947,16.7312408276453,16.7312408276453,76959.0309089593,0.0,1.0
2016-04-11,17.68,17.91,17.09,17.53,93811,17.5658157857939,17.7943303576679,16.9796262318562,17.4167845432674,94420.8057414191,0.0,1.0
2016-04-12,18.25,18.49,17.575,17.77,63197,18.1321345073947,18.3705844954372,17.4614939160253,17.6552345313098,63607.8035671773,0.0,1.0
2016-04-13,20.08,20.21,18.37,18.41,113464,19.9503156662184,20.0794760764081,18.251359501416,18.2911011660897,114201.557414849,0.0,1.0
2016-04-14,19.25,20.2,18.34,20.05,96350,19.1256761242383,20.0695406602396,18.2215532529107,19.9205094177131,96976.3101681649,0.0,1.0
2016-04-15,19.2,19.37,18.8001,19.25,47354,19.0759990433961,19.2449011182595,18.6786817508204,19.1256761242383,47661.818284414,0.0,1.0
2016-04-18,19.01,19.51,18.8,18.98,51630,18.8872261361958,19.3839969446176,18.6785823966587,18.8574198876905,51965.6138451725,0.0,1.0
2016-04-19,19.18,19.76,18.69,19.2,75447,19.0561282110592,19.6323823488285,18.5692928188059,19.0759990433961,75937.4330384801,0.0,1.0
2016-04-20,19.36,19.63,19.0245,19.13,91693,19.2349657020911,19.5032219386388,18.9016324896401,19.0064511302171,92289.0379683398,0.0,1.0
2016-04-21,19.42,19.9,19.03,19.17,122927,19.2945781991017,19.7714781751866,18.9070969685327,19.0461927948908,123726.070368884,0.0,1.0
2016-04-22,19.84,20.38,19.44,19.49,60719,19.711865678176,20.2483781512715,19.3144490314386,19.3641261122807,61113.6956626965,0.0,1.0
2016-04-25,19.05,20.03,18.85,19.79,78973,18.9269678008696,19.9006385853762,18.7282594775009,19.6621885973338,79486.3533254851,0.0,1.0
2016-04-26,20.47,20.77,18.8,19.0,115762,20.3377968967874,20.6358593818405,18.6785823966587,18.8772907200274,116514.495253629,0.0,1.0
2016-04-27,20.37,20.64,19.9,20.53,92182,20.2384427351031,20.5066989716508,19.7714781751866,20.397409393798,92781.2166468269,0.0,1.0
2016-04-28,19.38,20.35,19.29,20.2,52463,19.2548365344279,20.2185719027662,19.165417788912,20.0695406602396,52804.0286492211,0.0,1.0
2016-04-29,19.68,20.23,19.17,19.51,72638,19.552899019481,20.099346908745,19.0461927948908,19.3839969446176,73110.1735131829,0.0,1.0
2016-05-02,19.33,20.04,18.94,20.04,52007,19.2051594535858,19.9105740015447,18.8176782230168,19.9105740015447,52345.0644827789,0.0,1.0
2016-05-03,18.33,19.42,18.19,19.11,55106,18.2116178367422,19.2945781991017,18.0725220103841,18.9865802978802,55464.2091139274,0.0,1.0
2016-05-04,12.34,16.23,12.095,16.18,405515,12.2603035518494,16.1251804413708,12.0168858557227,16.0755033605286,408150.995514721,0.0,1.0
2016-05-05,11.23,12.88,11.15,12.28,340854,11.157472357153,12.7968160249449,11.0779890278055,12.2006910548388,343069.675413179,0.0,1.0
2016-05-06,11.96,12.2499,11.19,11.21,143617,11.8827577374488,12.1707854521718,11.1177306924793,11.1376015248162,144550.562920824,0.0,1.0
2016-05-09,11.36,12.12,11.25,12.12,95014,11.2866327673427,12.0417243961438,11.1773431894899,12.0417243961438,95631.6256805192,0.0,1.0
2016-05-10,11.95,12.12,11.37,11.37,122749,11.8728223212804,12.0417243961438,11.2965681835111,11.2965681835111,123546.913303914,0.0,1.0
2016-05-11,12.31,12.7,11.43,11.99,116657,12.2304973033441,12.617978533913,11.3561806805217,11.9125639859541,117415.313080307,0.0,1.0
2016-05-12,12.12,12.97,11.8,12.63,92453,12.0417243961438,12.8862347704608,11.7237910787539,12.548430620734,93053.9782457432,0.0,1.0
2016-05-13,11.64,12.19,11.51,12.0,89714,11.5648244200589,12.1112723093228,11.4356640098692,11.9224994021226,90297.1737459963,0.0,1.0
2016-05-16,12.02,12.26,11.53,11.7,89606,11.9423702344594,12.1808202225019,11.4555348422061,11.6244369170695,90188.4717065763,0.0,1.0
2016-05-17,11.75,12.3,11.54,11.97,82829,11.6741139979117,12.2205618871756,11.4654702583745,11.8926931536173,83367.4187329416,0.0,1.0
2016-05-18,11.52,11.87,11.4,11.66,86400,11.4455994260377,11.7933389919329,11.3263744320164,11.5846952523958,86961.6315363719,0.0,1.0
2016-05-19,11.61,11.76,11.14,11.52,84967,11.5350181715536,11.6840494140801,11.0680536116371,11.4455994260377,85519.3165133209,0.0,1.0
2016-05-20,11.5,11.91,11.35,11.71,77204,11.4257285937008,11.8330806566066,11.2766973511743,11.6343723332379,77705.8541797925,0.0,1.0
2016-05-23,11.07,11.62,11.0,11.43,86446,10.9985056984581,11.544953587722,10.928957785279,11.3561806805217,87007.9305531621,0.0,1.0
2016-05-24,11.53,11.69,11.0001,11.03,82941,11.4555348422061,11.6145015009011,10.9290571394407,10.9587640337843,83480.1467738222,0.0,1.0
2016-05-25,11.51,12.0,11.43,11.55,69611,11.4356640098692,11.9224994021226,11.3561806805217,11.475405674543,70063.496908315,0.0,1.0
2016-05-26,11.38,11.88,11.31,11.7,92875,11.3065035996796,11.8032744081013,11.2369556865005,11.6244369170695,93478.7213997748,0.0,1.0
2016-05-27,11.26,11.49,11.21,11.35,63163,11.1872786056583,11.4157931775324,11.1376015248162,11.2766973511743,63573.5825547673,0.0,1.0
2016-05-31,11.53,11.75,11.31,11.31,80015,11.4555348422061,11.6741139979117,11.2369556865005,11.2369556865005,80535.1267058196,0.0,1.0
2016-06-01,11.47,11.54,10.98,11.42,73317,11.3959223451955,11.4654702583745,10.9090869529421,11.3462452643533,73793.5872610207,0.0,1.0
2016-06-02,11.52,11.81,11.31,11.44,110082,11.4455994260377,11.7337264949223,11.2369556865005,11.3661160966902,110797.573180404,0.0,1.0
2016-06-03,11.76,11.86,11.31,11.59,57237,11.6840494140801,11.7834035757645,11.2369556865005,11.5151473392167,57609.0613917516,0.0,1.0
2016-06-06,12.35,12.44,11.77,11.8,100111,12.2702389680178,12.3596577135337,11.6939848302485,11.7237910787539,100761.758040946,0.0,1.0
2016-06-07,12.48,12.49,12.01,12.4,112800,12.3993993782075,12.4093347943759,11.932434818291,12.31991604886,113533.241172486,0.0,1.0
2016-06-08,12.65,12.8,12.35,12.55,66620,12.6080431177446,12.7575456053068,12.3090381426202,12.5083747927032,66841.6971713811,0.04,1.0
2016-06-09,12.25,12.54,12.05,12.54,65831,12.2093698175788,12.498407960199,12.0100331674959,12.498407960199,66050.0715474208,0.0,1.0
2016-06-10,11.9,12.25,11.67,11.84,101822,11.8605306799337,12.2093698175788,11.6312935323383,11.8007296849088,102160.841930116,0.0,1.0
2016-06-13,11.87,12.205,11.37,11.77,84996,11.8306301824212,12.1645190713101,11.3322885572139,11.7309618573798,85278.8485856907,0.0,1.0
2016-06-14,11.54,12.22,11.43,11.77,100034,11.5017247097844,12.1794693200663,11.3920895522388,11.7309618573798,100366.891846922,0.0,1.0
2016-06-15,11.57,12.18,11.48,11.6,73512,11.5316252072968,12.1396019900498,11.4419237147595,11.5615257048093,73756.6322795344,0.0,1.0
2016-06-16,11.44,11.5,10.97,11.4,89483,11.402056384743,11.4618573797678,10.9336152570481,11.3621890547264,89780.7803660562,0.0,1.0
2016-06-17,11.78,12.09,11.31,11.48,126716,11.7409286898839,12.0499004975124,11.2724875621891,11.4419237147595,127137.683860233,0.0,1.0
2016-06-20,11.65,12.09,11.6,11.96,103514,11.61135986733,12.0499004975124,11.5615257048093,11.9203316749585,103858.472545757,0.0,1.0
2016-06-21,11.63,11.81,11.08,11.58,194755,11.5914262023217,11.7708291873964,11.0432504145937,11.541592039801,195403.103161398,0.0,1.0
2016-06-22,11.22,11.73,11.14,11.52,100590,11.1827860696517,11.6910945273632,11.1030514096186,11.4817910447761,100924.742096506,0.0,1.0
2016-06-23,11.97,12.03,11.28,11.47,130873,11.9302985074627,11.9900995024876,11.2425870646766,11.4319568822554,131308.517470882,0.0,1.0
2016-06-24,11.34,11.47,10.981,11.23,1290817,11.3023880597015,11.4319568822554,10.9445787728027,11.1927529021559,1295112.5640599,0.0,1.0
2016-06-27,10.35,11.65,10.16,11.4,173495,10.315671641791,11.61135986733,10.1263018242123,11.3621890547264,174072.354409319,0.0,1.0
2016-06-28,10.49,10.62,10.17,10.62,92882,10.4552072968491,10.584776119403,10.1362686567164,10.584776119403,93191.091514143,0.0,1.0
2016-06-29,10.37,10.76,10.15,10.76,69210,10.3356053067993,10.724311774461,10.1163349917081,10.724311774461,69440.3161397673,0.0,1.0
2016-06-30,10.89,10.95,10.12,10.48,105848,10.8538805970149,10.9136815920398,10.0864344941957,10.4452404643449,106200.239600666,0.0,1.0
2016-07-01,10.9,11.43,10.84,10.86,65972,10.8638474295191,11.3920895522388,10.8040464344942,10.8239800995025,66191.5407653908,0.0,1.0
2016-07-05,10.03,10.815,9.81,10.78,146074,9.99673300165837,10.7791293532338,9.77746268656716,10.7442454394693,146560.103161398,0.0,1.0
2016-07-06,10.14,10.28,9.76,9.95,93822,10.106368159204,10.245903814262,9.72762852404643,9.91699834162521,94134.2196339433,0.0,1.0
2016-07-07,10.0,10.57,9.93,10.15,74671,9.96683250414594,10.5349419568823,9.89706467661692,10.1163349917081,74919.4891846922,0.0,1.0
2016-07-08,10.75,10.85,10.11,10.11,89011,10.7143449419569,10.8140132669983,10.0764676616915,10.0764676616915,89307.2096505822,0.0,1.0
2016-07-11,10.23,10.87,10.23,10.74,82750,10.1960696517413,10.8339469320066,10.1960696517413,10.7043781094527,83025.3743760399,0.0,1.0
2016-07-12,10.82,10.88,10.29,10.29,92647,10.7841127694859,10.8439137645108,10.2558706467662,10.2558706467662,92955.3094841931,0.0,1.0
2016-07-13,11.04,11.1924,10.77,10.81,60771,11.0033830845771,11.1552776119403,10.7342786069652,10.7741459369818,60973.2329450916,0.0,1.0
2016-07-14,10.89,11.4693,10.84,11.21,75296,10.8538805970149,11.4312592039801,10.8040464344942,11.1728192371476,75546.5690515809,0.0,1.0
2016-07-15,11.14,11.26,10.93,10.94,48451,11.1030514096186,11.2226533996683,10.8937479270315,10.9037147595357,48612.2346089849,0.0,1.0
2016-07-18,10.99,11.22,10.55,11.14,24157,10.9535489220564,11.1827860696517,10.515008291874,11.1030514096186,24237.3893510815,0.0,1.0
2016-07-19,10.58,10.89,10.44,10.61,35435,10.5449087893864,10.8538805970149,10.4053731343284,10.5748092868988,35552.9201331115,0.0,1.0
2016-07-20,10.59,10.67,10.36,10.58,30694,10.5548756218905,10.6346102819237,10.3256384742952,10.5449087893864,30796.1430948421,0.0,1.0
2016-07-21,10.46,10.93,10.31,10.874,30270,10.4253067993367,10.8937479270315,10.2758043117745,10.8379336650083,30370.7321131446,0.0,1.0
2016-07-22,10.61,10.62,10.29,10.46,48552,10.5748092868988,10.584776119403,10.2558706467662,10.4253067993367,48713.5707154744,0.0,1.0
2016-07-25,10.6,10.699,10.5,10.52,63251,10.5648424543947,10.6635140961857,10.4651741293532,10.4851077943615,63461.4858569051,0.0,1.0
2016-07-26,11.1,11.21,10.031,10.59,78700,11.063184079602,11.1728192371476,9.99772968490879,10.5548756218905,78961.8968386023,0.0,1.0
2016-07-27,10.61,11.26,10.365,11.17,62346,10.5748092868988,11.2226533996683,10.3306218905473,11.132951907131,62553.4742096508,0.0,1.0
2016-07-28,10.2,10.6936,10.2,10.59,60908,10.1661691542289,10.6581320066335,10.1661691542289,10.5548756218905,61110.6888519132,0.0,1.0
2016-07-29,10.48,11.07,10.06,11.07,56538,10.4452404643449,11.0332835820896,10.0266334991708,11.0332835820896,56726.1464226292,0.0,1.0
2016-08-01,10.33,10.76,10.2,10.5,49350,10.2957379767828,10.724311774461,10.1661691542289,10.4651741293532,49514.2262895173,0.0,1.0
2016-08-02,10.07,10.56,9.98,10.49,57025,10.036600331675,10.5249751243781,9.94689883913765,10.4552072968491,57214.7670549082,0.0,1.0
2016-08-03,10.73,10.76,10.091,10.14,51528,10.6944112769486,10.724311774461,10.0575306799337,10.106368159204,51699.4742096505,0.0,1.0
2016-08-04,10.89,11.0,10.59,10.76,69918,10.8538805970149,10.9635157545605,10.5548756218905,10.724311774461,70150.6722129785,0.0,1.0
2016-08-05,11.13,11.3,10.81,10.81,94402,11.0930845771144,11.2625207296849,10.7741459369818,10.7741459369818,94716.1497504162,0.0,1.0
2016-08-08,11.37,11.49,11.15,11.15,79786,11.3322885572139,11.4518905472637,11.1130182421227,11.1130182421227,80051.510815308,0.0,1.0
2016-08-09,9.44,10.95,9.3652,10.62,208647,9.40868988391376,10.9136815920398,9.33413797678275,10.584776119403,209341.332778702,0.0,1.0
2016-08-10,9.33,9.71,9.25,9.41,99563,9.29905472636816,9.67779436152571,9.21932006633499,9.37878938640133,99894.3244592346,0.0,1.0
2016-08-11,9.56,9.65,9.36,9.36,89162,9.52829187396352,9.61799336650083,9.3289552238806,9.3289552238806,89458.7121464226,0.0,1.0
2016-08-12,9.54,9.75,9.37,9.55,71696,9.50835820895522,9.71766169154229,9.33892205638474,9.51832504145937,71934.5890183028,0.0,1.0
2016-08-15,9.88,10.0,9.48,9.48,52112,9.84723051409619,9.96683250414594,9.44855721393035,9.44855721393035,52285.4176372712,0.0,1.0
2016-08-16,10.98,11.04,9.96,10.06,176078,10.9435820895522,11.0033830845771,9.92696517412935,10.0266334991708,176663.950083195,0.0,1.0
2016-08-17,11.32,11.43,10.8301,11.0,83813,11.2824543946932,11.3920895522388,10.7941792703151,10.9635157545605,84091.9118136439,0.0,1.0
2016-08-18,11.64,11.645,11.22,11.4,103862,11.6013930348259,11.6063764510779,11.1827860696517,11.3621890547264,104207.63061564,0.0,1.0
2016-08-19,11.31,12.12,11.25,11.91,68942,11.2724875621891,12.0798009950249,11.2126865671642,11.8704975124378,69171.424292845,0.0,1.0
2016-08-22,11.48,11.55,11.1895,11.22,43656,11.4419237147595,11.5116915422886,11.1523872305141,11.1827860696517,43801.2778702164,0.0,1.0
2016-08-23,12.0,12.2,11.47,11.49,66370,11.9601990049751,12.159535655058,11.4319568822554,11.4518905472637,66590.8652246258,0.0,1.0
2016-08-24,12.13,12.32,11.52,11.9,47103,12.089767827529,12.2791376451078,11.4817910447761,11.8605306799337,47259.7487520799,0.0,1.0
2016-08-25,12.01,12.3095,11.74,12.04,94609,11.9701658374793,12.2686724709784,11.7010613598673,12.0000663349917,94923.8386023292,0.0,1.0
2016-08-26,11.98,12.29,11.72,12.05,38392,11.9402653399668,12.2492371475954,11.681127694859,12.0100331674959,38519.7603993346,0.0,1.0
2016-08-29,12.38,12.46,12.09,12.13,51020,12.3389386401327,12.4186733001658,12.0499004975124,12.089767827529,51189.7836938435,0.0,1.0
2016-08-30,12.23,12.48,12.08,12.3,32782,12.1894361525705,12.4386069651741,12.0399336650083,12.2592039800995,32891.091514143,0.0,1.0
2016-08-31,12.01,12.14,11.9,12.11,33672,11.9701658374793,12.0997346600332,11.8605306799337,12.0698341625207,33784.0532445923,0.0,1.0
2016-09-01,11.55,12.08,11.47,11.98,58576,11.5116915422886,12.0399336650083,11.4319568822554,11.9402653399668,58770.9284525788,0.0,1.0
2016-09-02,11.92,11.9899,11.561,11.75,32661,11.880464344942,11.9501325041459,11.5226550580431,11.7110281923715,32769.6888519134,0.0,1.0
2016-09-06,11.7,12.01,11.53,12.01,39429,11.6611940298507,11.9701658374793,11.4917578772803,11.9701658374793,39560.211314476,0.0,1.0
2016-09-07,12.02,12.05,11.73,11.73,43879,12.02,12.05,11.73,11.73,43879,0.04,1.0
2016-09-08,11.97,12.08,11.74,12.03,38559,11.97,12.08,11.74,12.03,38559,0.0,1.0
2016-09-09,11.55,11.94,11.484,11.71,87256,11.55,11.94,11.484,11.71,87256,0.0,1.0
2016-09-12,11.64,11.86,11.36,11.54,38875,11.64,11.86,11.36,11.54,38875,0.0,1.0
2016-09-13,11.24,11.485,11.1,11.43,59372,11.24,11.485,11.1,11.43,59372,0.0,1.0
2016-09-14,10.97,11.3,10.7809,11.3,47819,10.97,11.3,10.7809,11.3,47819,0.0,1.0
2016-09-15,11.03,11.44,10.78,10.98,19490,11.03,11.44,10.78,10.98,19490,0.0,1.0
2016-09-16,11.71,11.78,10.81,10.97,62748,11.71,11.78,10.81,10.97,62748,0.0,1.0
2016-09-19,11.17,11.94,11.07,11.83,36353,11.17,11.94,11.07,11.83,36353,0.0,1.0
2016-09-20,11.71,11.755,11.1,11.1,35997,11.71,11.755,11.1,11.1,35997,0.0,1.0
2016-09-21,11.66,11.81,11.4772,11.75,31757,11.66,11.81,11.4772,11.75,31757,0.0,1.0
2016-09-22,11.68,11.84,11.59,11.78,42065,11.68,11.84,11.59,11.78,42065,0.0,1.0
2016-09-23,11.5,11.81,11.19,11.56,32591,11.5,11.81,11.19,11.56,32591,0.0,1.0
2016-09-26,11.51,11.625,11.41,11.5,31671,11.51,11.625,11.41,11.5,31671,0.0,1.0
2016-09-27,11.42,11.51,11.3,11.49,16885,11.42,11.51,11.3,11.49,16885,0.0,1.0
2016-09-28,12.27,12.45,11.52,11.52,108280,12.27,12.45,11.52,11.52,108280,0.0,1.0
2016-09-29,12.0,12.5,11.92,12.37,63404,12.0,12.5,11.92,12.37,63404,0.0,1.0
2016-09-30,12.01,12.14,11.77,12.14,97734,12.01,12.14,11.77,12.14,97734,0.0,1.0
2016-10-03,12.09,12.19,11.88,12.02,44983,12.09,12.19,11.88,12.02,44983,0.0,1.0
2016-10-04,12.47,12.703,12.19,12.19,46692,12.47,12.703,12.19,12.19,46692,0.0,1.0
2016-10-05,12.44,12.73,12.29,12.64,90880,12.44,12.73,12.29,12.64,90880,0.0,1.0
2016-10-06,12.21,12.48,12.094,12.4299,119230,12.21,12.48,12.094,12.4299,119230,0.0,1.0
2016-10-07,12.17,12.26,12.01,12.17,33367,12.17,12.26,12.01,12.17,33367,0.0,1.0
2016-10-10,12.4,12.7,12.1001,12.45,67160,12.4,12.7,12.1001,12.45,67160,0.0,1.0
2016-10-11,12.1,12.55,12.1,12.5,60008,12.1,12.55,12.1,12.5,60008,0.0,1.0
2016-10-12,12.2,12.4,11.95,12.15,23199,12.2,12.4,11.95,12.15,23199,0.0,1.0
2016-10-13,12.0,12.2,11.85,12.2,43647,12.0,12.2,11.85,12.2,43647,0.0,1.0
2016-10-14,12.1,12.15,11.875,12.1,69109,12.1,12.15,11.875,12.1,69109,0.0,1.0
2016-10-17,12.7,12.9,12.194,12.25,57956,12.7,12.9,12.194,12.25,57956,0.0,1.0
2016-10-18,12.5,13.0,12.4,13.0,25467,12.5,13.0,12.4,13.0,25467,0.0,1.0
2016-10-19,12.55,12.85,12.5001,12.6,36662,12.55,12.85,12.5001,12.6,36662,0.0,1.0
2016-10-20,12.5,12.875,12.4,12.65,59868,12.5,12.875,12.4,12.65,59868,0.0,1.0
2016-10-21,12.85,13.0,12.155,12.4,28578,12.85,13.0,12.155,12.4,28578,0.0,1.0
2016-10-24,12.55,13.15,12.5,13.15,49354,12.55,13.15,12.5,13.15,49354,0.0,1.0
2016-10-25,12.5,12.7,12.25,12.65,39761,12.5,12.7,12.25,12.65,39761,0.0,1.0
2016-10-26,12.6,12.9,12.3,12.3,22207,12.6,12.9,12.3,12.3,22207,0.0,1.0
2016-10-27,12.75,12.8,12.475,12.75,19662,12.75,12.8,12.475,12.75,19662,0.0,1.0
2016-10-28,12.65,12.9,12.55,12.8,38899,12.65,12.9,12.55,12.8,38899,0.0,1.0
2016-10-31,12.4,12.85,12.25,12.55,41098,12.4,12.85,12.25,12.55,41098,0.0,1.0
2016-11-01,12.65,12.8,12.25,12.55,23811,12.65,12.8,12.25,12.55,23811,0.0,1.0
2016-11-02,12.45,12.85,12.25,12.6,15244,12.45,12.85,12.25,12.6,15244,0.0,1.0
2016-11-03,12.4,12.5,12.05,12.3,35000,12.4,12.5,12.05,12.3,35000,0.0,1.0
2016-11-04,12.7,12.8,11.95,12.35,30687,12.7,12.8,11.95,12.35,30687,0.0,1.0
2016-11-07,12.7,13.0,12.65,12.75,18387,12.7,13.0,12.65,12.75,18387,0.0,1.0
2016-11-08,9.75,11.5,9.25,11.5,264395,9.75,11.5,9.25,11.5,264395,0.0,1.0
2016-11-09,11.2,11.2,9.7,9.7,111858,11.2,11.2,9.7,9.7,111858,0.0,1.0
2016-11-10,11.35,11.9,10.7,11.3,116521,11.35,11.9,10.7,11.3,116521,0.0,1.0
2016-11-11,11.15,11.55,11.0,11.3,51079,11.15,11.55,11.0,11.3,51079,0.0,1.0
2016-11-14,11.55,11.7,11.1,11.3,42029,11.55,11.7,11.1,11.3,42029,0.0,1.0
2016-11-15,11.8,12.15,11.2,11.95,62468,11.8,12.15,11.2,11.95,62468,0.0,1.0
2016-11-16,12.4,12.85,11.65,11.7,54158,12.4,12.85,11.65,11.7,54158,0.0,1.0
2016-11-17,11.95,12.5,11.95,12.3,33117,11.95,12.5,11.95,12.3,33117,0.0,1.0
2016-11-18,12.1,12.1,11.85,12.0,38759,12.1,12.1,11.85,12.0,38759,0.0,1.0
2016-11-21,12.1,12.45,12.05,12.25,24962,12.1,12.45,12.05,12.25,24962,0.0,1.0
2016-11-22,12.075,12.1,11.95,12.0,32097,12.075,12.1,11.95,12.0,32097,0.0,1.0
2016-11-23,12.6,13.0,12.0,12.0,48958,12.6,13.0,12.0,12.0,48958,0.0,1.0
2016-11-25,12.6,12.7,12.45,12.7,14051,12.6,12.7,12.45,12.7,14051,0.0,1.0
2016-11-28,12.05,12.5,11.9001,12.45,33241,12.05,12.5,11.9001,12.45,33241,0.0,1.0
2016-11-29,12.25,12.45,11.95,11.95,17249,12.25,12.45,11.95,11.95,17249,0.0,1.0
2016-11-30,12.25,12.5,12.2,12.4,42747,12.25,12.5,12.2,12.4,42747,0.0,1.0
2016-12-01,12.55,12.8,12.2,12.25,55536,12.55,12.8,12.2,12.25,55536,0.0,1.0
2016-12-02,13.85,14.0,12.44,12.45,127541,13.85,14.0,12.44,12.45,127541,0.0,1.0
2016-12-05,14.5,14.5999,13.85,13.85,88018,14.5,14.5999,13.85,13.85,88018,0.0,1.0
2016-12-06,14.2,14.5,14.2,14.5,21580,14.2,14.5,14.2,14.5,21580,0.0,1.0
2016-12-07,15.4,15.479,14.2,14.2,70140,15.4,15.479,14.2,14.2,70140,0.0,1.0
2016-12-08,14.9,15.5,14.551,15.3,46682,14.9,15.5,14.551,15.3,46682,0.0,1.0
2016-12-09,14.95,15.2,14.6,15.0,35654,14.95,15.2,14.6,15.0,35654,0.0,1.0
2016-12-12,15.2,15.65,14.8,14.95,48474,15.2,15.65,14.8,14.95,48474,0.0,1.0
2016-12-13,15.0,15.3,14.55,15.3,69721,15.0,15.3,14.55,15.3,69721,0.0,1.0
2016-12-14,14.4,15.0341,14.35,15.0,49066,14.4,15.0341,14.35,15.0,49066,0.0,1.0
2016-12-15,14.65,14.8,13.9,14.45,70568,14.65,14.8,13.9,14.45,70568,0.0,1.0
2016-12-16,14.9,14.9,14.0,14.45,131395,14.9,14.9,14.0,14.45,131395,0.0,1.0
2016-12-19,14.85,15.15,14.75,15.15,31874,14.85,15.15,14.75,15.15,31874,0.0,1.0
2016-12-20,14.65,15.275,14.6,14.95,30802,14.65,15.275,14.6,14.95,30802,0.0,1.0
2016-12-21,14.95,14.95,14.35,14.7,67333,14.95,14.95,14.35,14.7,67333,0.0,1.0
2016-12-22,14.6,15.25,14.6,14.9,21250,14.6,15.25,14.6,14.9,21250,0.0,1.0
2016-12-23,14.7,14.705,14.5,14.7,20901,14.7,14.705,14.5,14.7,20901,0.0,1.0
2016-12-27,14.9,15.2,14.75,14.85,29362,14.9,15.2,14.75,14.85,29362,0.0,1.0
2016-12-28,14.1,14.95,14.0,14.95,35585,14.1,14.95,14.0,14.95,35585,0.0,1.0
2016-12-29,13.8,14.2,13.6501,14.1,27538,13.8,14.2,13.6501,14.1,27538,0.0,1.0
2016-12-30,13.6,14.0,13.35,13.7,25646,13.6,14.0,13.35,13.7,25646,0.0,1.0
2017-01-03,14.3,14.4,13.6,13.85,62080,14.3,14.4,13.6,13.85,62080,0.0,1.0
2017-01-04,14.6,14.825,13.5,14.25,40574,14.6,14.825,13.5,14.25,40574,0.0,1.0
2017-01-05,14.35,15.275,14.175,14.5,46324,14.35,15.275,14.175,14.5,46324,0.0,1.0
2017-01-06,14.25,14.4,13.9219,13.9219,25615,14.25,14.4,13.9219,13.9219,25615,0.0,1.0
2017-01-09,13.75,14.2,13.35,14.2,59889,13.75,14.2,13.35,14.2,59889,0.0,1.0
2017-01-10,13.65,14.0,13.3,13.75,21476,13.65,14.0,13.3,13.75,21476,0.0,1.0
2017-01-11,13.9,14.1,13.55,13.6,34693,13.9,14.1,13.55,13.6,34693,0.0,1.0
2017-01-12,13.15,13.95,13.0,13.95,32618,13.15,13.95,13.0,13.95,32618,0.0,1.0
2017-01-13,13.35,14.25,12.95,13.25,38678,13.35,14.25,12.95,13.25,38678,0.0,1.0
2017-01-17,13.05,13.4701,13.05,13.45,47085,13.05,13.4701,13.05,13.45,47085,0.0,1.0
2017-01-18,13.85,13.875,12.65,13.05,100136,13.85,13.875,12.65,13.05,100136,0.0,1.0
2017-01-19,13.9,14.0,13.7,13.85,53725,13.9,14.0,13.7,13.85,53725,0.0,1.0
2017-01-20,13.7,14.05,13.7,13.95,32013,13.7,14.05,13.7,13.95,32013,0.0,1.0
2017-01-23,13.55,14.15,13.45,13.7,68310,13.55,14.15,13.45,13.7,68310,0.0,1.0
2017-01-24,14.7,14.85,13.6,13.6,69960,14.7,14.85,13.6,13.6,69960,0.0,1.0
2017-01-25,14.95,15.0,14.75,14.8134,59094,14.95,15.0,14.75,14.8134,59094,0.0,1.0
2017-01-26,15.625,15.85,14.95,15.0,52988,15.625,15.85,14.95,15.0,52988,0.0,1.0
2017-01-27,15.7,15.8625,15.25,15.7,30190,15.7,15.8625,15.25,15.7,30190,0.0,1.0
2017-01-30,14.65,15.85,14.3,15.85,32801,14.65,15.85,14.3,15.85,32801,0.0,1.0
2017-01-31,15.0,15.0,14.35,14.75,25126,15.0,15.0,14.35,14.75,25126,0.0,1.0
2017-02-01,15.0,15.1,14.6,15.0,20135,15.0,15.1,14.6,15.0,20135,0.0,1.0
2017-02-02,14.4,14.9,14.4,14.9,13996,14.4,14.9,14.4,14.9,13996,0.0,1.0
2017-02-03,14.6,14.7,14.45,14.65,33793,14.6,14.7,14.45,14.65,33793,0.0,1.0
2017-02-06,14.4,14.45,14.25,14.45,14708,14.4,14.45,14.25,14.45,14708,0.0,1.0
2017-02-07,14.1,14.55,14.1,14.45,11621,14.1,14.55,14.1,14.45,11621,0.0,1.0
2017-02-08,13.6,14.2,13.4904,14.15,35635,13.6,14.2,13.4904,14.15,35635,0.0,1.0
2017-02-09,13.6,13.75,13.5,13.55,9066,13.6,13.75,13.5,13.55,9066,0.0,1.0
2017-02-10,14.05,14.05,13.45,13.7,22836,14.05,14.05,13.45,13.7,22836,0.0,1.0
2017-02-13,14.35,14.4,13.9,13.9,31015,14.35,14.4,13.9,13.9,31015,0.0,1.0
2017-02-14,14.1,14.6,14.05,14.15,20522,14.1,14.6,14.05,14.15,20522,0.0,1.0
2017-02-15,13.65,14.1,13.5,14.05,41421,13.65,14.1,13.5,14.05,41421,0.0,1.0
2017-02-16,13.7,13.9,13.45,13.7,25709,13.7,13.9,13.45,13.7,25709,0.0,1.0
2017-02-17,13.45,13.75,13.35,13.7,24000,13.45,13.75,13.35,13.7,24000,0.0,1.0
2017-02-21,13.25,13.5,13.15,13.425,16020,13.25,13.5,13.15,13.425,16020,0.0,1.0
2017-02-22,13.5,13.7,12.9,13.1,57508,13.5,13.7,12.9,13.1,57508,0.0,1.0
2017-02-23,13.55,13.6,13.1,13.35,38026,13.55,13.6,13.1,13.35,38026,0.0,1.0
2017-02-24,14.45,14.65,13.475,13.5,78452,14.45,14.65,13.475,13.5,78452,0.0,1.0
2017-02-27,14.75,14.95,14.525,14.8,26658,14.75,14.95,14.525,14.8,26658,0.0,1.0
2017-02-28,13.95,14.8,13.75,14.664,19061,13.95,14.8,13.75,14.664,19061,0.0,1.0
2017-03-01,14.45,14.8,14.0651,14.1,50252,14.45,14.8,14.0651,14.1,50252,0.0,1.0
2017-03-02,14.5,15.0,13.7,14.65,105201,14.5,15.0,13.7,14.65,105201,0.0,1.0
2017-03-03,14.425,14.5,13.35,13.45,91609,14.425,14.5,13.35,13.45,91609,0.0,1.0
2017-03-06,13.7,14.15,13.48,13.9,41715,13.7,14.15,13.48,13.9,41715,0.0,1.0
2017-03-07,13.75,13.8,13.6,13.6,48664,13.75,13.8,13.6,13.6,48664,0.0,1.0
2017-03-08,13.8,13.9,13.7,13.75,46344,13.8,13.9,13.7,13.75,46344,0.0,1.0
2017-03-09,13.85,14.05,13.8,13.8,29271,13.85,14.05,13.8,13.8,29271,0.0,1.0
2017-03-10,13.95,14.2,13.85,14.0,71742,13.95,14.2,13.85,14.0,71742,0.0,1.0
2017-03-13,13.45,14.0,13.4,14.0,33619,13.45,14.0,13.4,14.0,33619,0.0,1.0
2017-03-14,13.35,13.6,12.9,13.6,52564,13.35,13.6,12.9,13.6,52564,0.0,1.0
2017-03-15,13.3,13.6,13.2,13.35,23176,13.3,13.6,13.2,13.35,23176,0.0,1.0
2017-03-16,13.35,13.4,13.15,13.3,91229,13.35,13.4,13.15,13.3,91229,0.0,1.0
2017-03-17,12.9,13.45,12.8,13.4,136418,12.9,13.45,12.8,13.4,136418,0.0,1.0
2017-03-20,13.55,13.8,12.9,12.95,52454,13.55,13.8,12.9,12.95,52454,0.0,1.0
2017-03-21,12.7,13.65,12.7,13.65,36452,12.7,13.65,12.7,13.65,36452,0.0,1.0
2017-03-22,12.65,12.8,12.525,12.65,52442,12.65,12.8,12.525,12.65,52442,0.0,1.0
2017-03-23,12.55,13.05,12.5,12.55,17967,12.55,13.05,12.5,12.55,17967,0.0,1.0
2017-03-24,12.55,12.95,12.5,12.65,39054,12.55,12.95,12.5,12.65,39054,0.0,1.0
2017-03-27,12.2,12.65,12.1,12.65,40041,12.2,12.65,12.1,12.65,40041,0.0,1.0
2017-03-28,12.25,12.6,12.05,12.15,107736,12.25,12.6,12.05,12.15,107736,0.0,1.0
2017-03-29,12.8,12.8,11.8,12.1,145538,12.8,12.8,11.8,12.1,145538,0.0,1.0
2017-03-30,12.9,13.55,12.75,12.8,116933,12.9,13.55,12.75,12.8,116933,0.0,1.0
2017-03-31,12.5,13.2,12.4,13.15,108615,12.5,13.2,12.4,13.15,108615,0.0,1.0
2017-04-03,12.4,13.1,12.4,12.95,60641,12.4,13.1,12.4,12.95,60641,0.0,1.0
2017-04-04,12.25,12.45,12.15,12.45,40434,12.25,12.45,12.15,12.45,40434,0.0,1.0
2017-04-05,12.3,13.0,12.3,12.3,79237,12.3,13.0,12.3,12.3,79237,0.0,1.0
2017-04-06,13.05,13.15,12.5,12.5,82475,13.05,13.15,12.5,12.5,82475,0.0,1.0
2017-04-07,13.3,13.55,13.1,13.1,134601,13.3,13.55,13.1,13.1,134601,0.0,1.0
2017-04-10,13.7,13.95,13.3,13.3,58196,13.7,13.95,13.3,13.3,58196,0.0,1.0
2017-04-11,13.85,14.05,13.6,13.75,32820,13.85,14.05,13.6,13.75,32820,0.0,1.0
2017-04-12,13.2,13.65,12.85,13.55,47121,13.2,13.65,12.85,13.55,47121,0.0,1.0
2017-04-13,13.6,13.8,12.95,13.2,40489,13.6,13.8,12.95,13.2,40489,0.0,1.0
2017-04-17,13.2,13.75,13.0,13.55,77882,13.2,13.75,13.0,13.55,77882,0.0,1.0
2017-04-18,13.45,13.7,13.15,13.15,51184,13.45,13.7,13.15,13.15,51184,0.0,1.0
2017-04-19,13.25,13.45,13.2,13.45,15767,13.25,13.45,13.2,13.45,15767,0.0,1.0
2017-04-20,13.55,13.8,13.2001,13.4,61890,13.55,13.8,13.2001,13.4,61890,0.0,1.0
2017-04-21,13.4,13.55,13.3,13.55,10135,13.4,13.55,13.3,13.55,10135,0.0,1.0
2017-04-24,13.6,13.7,13.3711,13.6,21431,13.6,13.7,13.3711,13.6,21431,0.0,1.0
2017-04-25,13.9,13.95,13.75,13.75,22109,13.9,13.95,13.75,13.75,22109,0.0,1.0
2017-04-26,14.0,14.2,13.85,13.9,32507,14.0,14.2,13.85,13.9,32507,0.0,1.0
2017-04-27,14.0,14.15,13.9,14.1,23514,14.0,14.15,13.9,14.1,23514,0.0,1.0
2017-04-28,14.2,14.25,13.9,13.99,18003,14.2,14.25,13.9,13.99,18003,0.0,1.0
2017-05-01,14.15,14.25,14.05,14.15,42915,14.15,14.25,14.05,14.15,42915,0.0,1.0
2017-05-02,14.85,14.95,14.05,14.05,35499,14.85,14.95,14.05,14.05,35499,0.0,1.0
2017-05-03,17.8,18.35,14.8,14.85,324929,17.8,18.35,14.8,14.85,324929,0.0,1.0
2017-05-04,17.1,17.45,16.6,17.35,74022,17.1,17.45,16.6,17.35,74022,0.0,1.0
2017-05-05,16.9,17.3,16.65,17.2,53343,16.9,17.3,16.65,17.2,53343,0.0,1.0
2017-05-08,17.55,17.6,16.8,16.9,33375,17.55,17.6,16.8,16.9,33375,0.0,1.0
2017-05-09,17.75,17.75,17.45,17.5,44382,17.75,17.75,17.45,17.5,44382,0.0,1.0
2017-05-10,17.4,18.2499,17.4,17.65,50853,17.4,18.2499,17.4,17.65,50853,0.0,1.0
2017-05-11,18.0,18.1,16.9517,17.35,48018,18.0,18.1,16.9517,17.35,48018,0.0,1.0
2017-05-12,18.15,18.2,17.749,17.95,37136,18.15,18.2,17.749,17.95,37136,0.0,1.0
2017-05-15,18.25,18.3,17.8,18.25,54663,18.25,18.3,17.8,18.25,54663,0.0,1.0
2017-05-16,18.25,18.35,18.15,18.3,20950,18.25,18.35,18.15,18.3,20950,0.0,1.0
2017-05-17,17.3,17.95,17.3,17.8,28699,17.3,17.95,17.3,17.8,28699,0.0,1.0
2017-05-18,17.7,17.85,17.05,17.2,22213,17.7,17.85,17.05,17.2,22213,0.0,1.0
2017-05-19,17.95,18.5,17.65,17.7,44179,17.95,18.5,17.65,17.7,44179,0.0,1.0
2017-05-22,17.5,18.3,17.3,18.15,29169,17.5,18.3,17.3,18.15,29169,0.0,1.0
2017-05-23,18.25,18.45,17.4,17.55,36199,18.25,18.45,17.4,17.55,36199,0.0,1.0
2017-05-24,17.35,18.425,17.35,18.2,23808,17.35,18.425,17.35,18.2,23808,0.0,1.0
2017-05-25,17.35,17.7,17.0,17.45,34704,17.35,17.7,17.0,17.45,34704,0.0,1.0
2017-05-26,17.6,17.65,16.95,17.25,18901,17.6,17.65,16.95,17.25,18901,0.0,1.0
2017-05-30,17.7,17.85,17.2549,17.5,25782,17.7,17.85,17.2549,17.5,25782,0.0,1.0
2017-05-31,17.95,18.0,17.125,17.442,22423,17.95,18.0,17.125,17.442,22423,0.0,1.0
2017-06-01,18.35,18.4,17.9,17.95,52047,18.35,18.4,17.9,17.95,52047,0.0,1.0
2017-06-02,18.75,18.75,18.05,18.3,56139,18.75,18.75,18.05,18.3,56139,0.0,1.0
2017-06-05,19.1,19.25,18.55,18.55,60165,19.1,19.25,18.55,18.55,60165,0.0,1.0
2017-06-06,18.7,19.05,18.2,18.85,26735,18.7,19.05,18.2,18.85,26735,0.0,1.0
2017-06-07,18.4,18.65,18.05,18.65,18919,18.4,18.65,18.05,18.65,18919,0.0,1.0
2017-06-08,19.15,19.15,18.05,18.05,32871,19.15,19.15,18.05,18.05,32871,0.0,1.0
2017-06-09,19.6,19.75,19.15,19.15,72935,19.6,19.75,19.15,19.15,72935,0.0,1.0
2017-06-12,19.85,20.15,19.55,19.55,46343,19.85,20.15,19.55,19.55,46343,0.0,1.0
2017-06-13,19.6,20.15,19.1573,19.95,31821,19.6,20.15,19.1573,19.95,31821,0.0,1.0
2017-06-14,19.15,19.9,18.95,19.35,26382,19.15,19.9,18.95,19.35,26382,0.0,1.0
2017-06-15,19.5,19.8,19.025,19.4,35077,19.5,19.8,19.025,19.4,35077,0.0,1.0
2017-06-16,19.6,19.85,19.3,19.85,39151,19.6,19.85,19.3,19.85,39151,0.0,1.0
2017-06-19,19.75,20.05,19.7,19.95,29696,19.75,20.05,19.7,19.95,29696,0.0,1.0
2017-06-20,19.4,19.95,19.1,19.75,53682,19.4,19.95,19.1,19.75,53682,0.0,1.0
2017-06-21,18.85,19.9,18.75,19.35,120887,18.85,19.9,18.75,19.35,120887,0.0,1.0
2017-06-22,18.6,19.25,18.3,18.9,102210,18.6,19.25,18.3,18.9,102210,0.0,1.0
2017-06-23,19.45,19.6,18.325,18.55,998603,19.45,19.6,18.325,18.55,998603,0.0,1.0
2017-06-26,20.5,21.2,19.35,19.6,156126,20.5,21.2,19.35,19.6,156126,0.0,1.0
2017-06-27,20.7,21.15,20.3,20.5,56562,20.7,21.15,20.3,20.5,56562,0.0,1.0
2017-06-28,20.5,21.15,20.0,21.05,76886,20.5,21.15,20.0,21.05,76886,0.0,1.0
2017-06-29,21.1,21.25,20.4,20.65,110056,21.1,21.25,20.4,20.65,110056,0.0,1.0
2017-06-30,21.45,21.95,20.75,21.15,107213,21.45,21.95,20.75,21.15,107213,0.0,1.0
2017-07-03,21.7,21.95,21.5,21.7,32306,21.7,21.95,21.5,21.7,32306,0.0,1.0
2017-07-05,21.4,22.0,20.6,21.7,91176,21.4,22.0,20.6,21.7,91176,0.0,1.0
2017-07-06,20.85,21.55,20.75,21.4,80706,20.85,21.55,20.75,21.4,80706,0.0,1.0
2017-07-07,21.4,21.45,20.55,20.9,36059,21.4,21.45,20.55,20.9,36059,0.0,1.0
2017-07-10,20.7,21.2,20.45,21.2,64125,20.7,21.2,20.45,21.2,64125,0.0,1.0
2017-07-11,21.1,21.35,20.35,20.7,71637,21.1,21.35,20.35,20.7,71637,0.0,1.0
2017-07-12,21.1,21.45,20.9,21.2,52143,21.1,21.45,20.9,21.2,52143,0.0,1.0
2017-07-13,21.25,21.45,20.6,21.2,37566,21.25,21.45,20.6,21.2,37566,0.0,1.0
2017-07-14,21.15,21.35,20.75,21.2,24653,21.15,21.35,20.75,21.2,24653,0.0,1.0
2017-07-17,20.75,21.2,20.7,21.2,42828,20.75,21.2,20.7,21.2,42828,0.0,1.0
2017-07-18,20.5,20.95,20.35,20.6,52426,20.5,20.95,20.35,20.6,52426,0.0,1.0
2017-07-19,20.65,21.0,20.3,20.55,86654,20.65,21.0,20.3,20.55,86654,0.0,1.0
2017-07-20,20.35,20.7783,20.2,20.65,69769,20.35,20.7783,20.2,20.65,69769,0.0,1.0
2017-07-21,19.4,20.35,19.4,20.35,96361,19.4,20.35,19.4,20.35,96361,0.0,1.0
2017-07-24,19.2,19.5,18.7,19.45,100320,19.2,19.5,18.7,19.45,100320,0.0,1.0
2017-07-25,19.05,19.6,19.05,19.3,141218,19.05,19.6,19.05,19.3,141218,0.0,1.0
2017-07-26,17.65,19.3,17.5,19.2,80158,17.65,19.3,17.5,19.2,80158,0.0,1.0
2017-07-27,17.3,18.1,17.25,17.75,156912,17.3,18.1,17.25,17.75,156912,0.0,1.0
2017-07-28,18.2,18.35,17.275,17.35,50771,18.2,18.35,17.275,17.35,50771,0.0,1.0
2017-07-31,17.6,18.6,17.45,18.35,44810,17.6,18.6,17.45,18.35,44810,0.0,1.0
2017-08-01,17.7,18.5,17.15,18.23,38477,17.7,18.5,17.15,18.23,38477,0.0,1.0
2017-08-02,17.5,18.15,17.3,17.6,56510,17.5,18.15,17.3,17.6,56510,0.0,1.0
2017-08-03,17.15,17.55,17.0,17.4,85072,17.15,17.55,17.0,17.4,85072,0.0,1.0
2017-08-04,18.75,18.8,17.25,18.0,64112,18.75,18.8,17.25,18.0,64112,0.0,1.0
2017-08-07,19.2,19.85,18.8,18.85,80298,19.2,19.85,18.8,18.85,80298,0.0,1.0
2017-08-08,19.2,19.9,19.05,19.2,68404,19.2,19.9,19.05,19.2,68404,0.0,1.0
2017-08-09,19.05,19.35,18.7,19.25,30381,19.05,19.35,18.7,19.25,30381,0.0,1.0
2017-08-10,18.75,19.0,18.513,19.0,45780,18.75,19.0,18.513,19.0,45780,0.0,1.0
2017-08-11,18.85,19.15,18.7,18.95,36126,18.85,19.15,18.7,18.95,36126,0.0,1.0
2017-08-14,18.8,18.85,18.325,18.85,45266,18.8,18.85,18.325,18.85,45266,0.0,1.0
2017-08-15,18.4,18.85,18.35,18.7,67459,18.4,18.85,18.35,18.7,67459,0.0,1.0
2017-08-16,18.4,18.65,17.85,18.4787,100654,18.4,18.65,17.85,18.4787,100654,0.0,1.0
2017-08-17,18.0,18.5,17.75,18.3,67984,18.0,18.5,17.75,18.3,67984,0.0,1.0
2017-08-18,18.3,18.6,17.55,17.8,78339,18.3,18.6,17.55,17.8,78339,0.0,1.0
2017-08-21,17.8,18.25,17.7,18.2,35438,17.8,18.25,17.7,18.2,35438,0.0,1.0
2017-08-22,18.1,18.5,17.95,18.0,58651,18.1,18.5,17.95,18.0,58651,0.0,1.0
2017-08-23,18.5,18.7,17.5,17.95,69886,18.5,18.7,17.5,17.95,69886,0.0,1.0
2017-08-24,18.25,18.55,17.7,18.55,72051,18.25,18.55,17.7,18.55,72051,0.0,1.0
2017-08-25,18.35,18.5,17.95,18.05,54868,18.35,18.5,17.95,18.05,54868,0.0,1.0
2017-08-28,18.15,18.45,17.9,18.45,32508,18.15,18.45,17.9,18.45,32508,0.0,1.0
2017-08-29,18.75,18.95,17.9,18.1,109694,18.75,18.95,17.9,18.1,109694,0.0,1.0
2017-08-30,18.85,18.95,18.4,18.9,56577,18.85,18.95,18.4,18.9,56577,0.0,1.0
2017-08-31,19.1,19.3,18.75,19.0,86144,19.1,19.3,18.75,19.0,86144,0.0,1.0
2017-09-01,19.0,19.25,18.8,19.0,31195,19.0,19.25,18.8,19.0,31195,0.0,1.0
2017-09-05,19.1,19.3,18.8001,19.0,108322,19.1,19.3,18.8001,19.0,108322,0.0,1.0
2017-09-06,19.2,19.6,19.2,19.2,48636,19.2,19.6,19.2,19.2,48636,0.0,1.0
2017-09-07,18.85,19.2,18.05,19.15,65027,18.85,19.2,18.05,19.15,65027,0.0,1.0
2017-09-08,18.9,19.15,18.35,18.75,61514,18.9,19.15,18.35,18.75,61514,0.0,1.0
2017-09-11,19.3,19.4,18.9,19.2,40481,19.3,19.4,18.9,19.2,40481,0.0,1.0
2017-09-12,19.55,19.85,19.25,19.55,33272,19.55,19.85,19.25,19.55,33272,0.0,1.0
2017-09-13,19.75,19.95,19.3,19.5,35127,19.75,19.95,19.3,19.5,35127,0.0,1.0
2017-09-14,19.8,19.95,19.55,19.6,27723,19.8,19.95,19.55,19.6,27723,0.0,1.0
2017-09-15,19.6,19.85,19.5,19.85,67900,19.6,19.85,19.5,19.85,67900,0.0,1.0
2017-09-18,20.15,20.4,19.65,19.65,112744,20.15,20.4,19.65,19.65,112744,0.0,1.0
2017-09-19,20.5,20.7,20.19,20.25,37362,20.5,20.7,20.19,20.25,37362,0.0,1.0
2017-09-20,20.15,20.6,20.15,20.6,69689,20.15,20.6,20.15,20.6,69689,0.0,1.0
2017-09-21,20.6,20.65,20.0,20.15,33255,20.6,20.65,20.0,20.15,33255,0.0,1.0
2017-09-22,20.35,21.1,20.15,20.65,67583,20.35,21.1,20.15,20.65,67583,0.0,1.0
2017-09-25,20.7,20.93,20.25,20.35,52307,20.7,20.93,20.25,20.35,52307,0.0,1.0
2017-09-26,20.75,21.4,20.5,20.65,79845,20.75,21.4,20.5,20.65,79845,0.0,1.0
2017-09-27,22.15,22.3,20.75,20.75,81485,22.15,22.3,20.75,20.75,81485,0.0,1.0
2017-09-28,22.8,22.85,21.9,22.05,75934,22.8,22.85,21.9,22.05,75934,0.0,1.0
2017-09-29,22.75,23.25,22.45,22.85,129271,22.75,23.25,22.45,22.85,129271,0.0,1.0
2017-10-02,23.4,23.45,22.55,22.7,98466,23.4,23.45,22.55,22.7,98466,0.0,1.0
2017-10-03,23.85,23.95,23.35,23.45,37499,23.85,23.95,23.35,23.45,37499,0.0,1.0
2017-10-04,23.75,24.25,23.35,23.9,54393,23.75,24.25,23.35,23.9,54393,0.0,1.0
2017-10-05,24.15,24.35,23.25,23.7,38200,24.15,24.35,23.25,23.7,38200,0.0,1.0
2017-10-06,24.15,24.35,23.7,24.15,56132,24.15,24.35,23.7,24.15,56132,0.0,1.0
2017-10-09,24.4,24.5,23.65,24.15,62186,24.4,24.5,23.65,24.15,62186,0.0,1.0
2017-10-10,24.9,25.25,24.5,24.55,66494,24.9,25.25,24.5,24.55,66494,0.0,1.0
2017-10-11,25.7,26.0,24.75,24.95,96184,25.7,26.0,24.75,24.95,96184,0.0,1.0
2017-10-12,25.65,26.2,25.55,25.8,50534,25.65,26.2,25.55,25.8,50534,0.0,1.0
2017-10-13,25.6,25.8,25.28,25.8,42739,25.6,25.8,25.28,25.8,42739,0.0,1.0
2017-10-16,26.05,26.15,25.5,25.75,79401,26.05,26.15,25.5,25.75,79401,0.0,1.0
2017-10-17,25.7,26.2,25.6,25.95,22422,25.7,26.2,25.6,25.95,22422,0.0,1.0
2017-10-18,25.8,26.2,25.55,25.7,43452,25.8,26.2,25.55,25.7,43452,0.0,1.0
2017-10-19,25.85,26.05,25.5,25.65,38706,25.85,26.05,25.5,25.65,38706,0.0,1.0
2017-10-20,26.1,26.25,25.95,26.1,30232,26.1,26.25,25.95,26.1,30232,0.0,1.0
2017-10-23,25.9,26.2,25.48,26.0,46302,25.9,26.2,25.48,26.0,46302,0.0,1.0
2017-10-24,26.0,26.3,25.8,26.0,58250,26.0,26.3,25.8,26.0,58250,0.0,1.0
2017-10-25,25.8,26.05,25.65,26.0,24983,25.8,26.05,25.65,26.0,24983,0.0,1.0
2017-10-26,25.85,26.05,25.45,26.0,62438,25.85,26.05,25.45,26.0,62438,0.0,1.0
2017-10-27,25.6,25.95,25.5,25.93,36589,25.6,25.95,25.5,25.93,36589,0.0,1.0
2017-10-30,24.6,26.0,24.25,25.35,74843,24.6,26.0,24.25,25.35,74843,0.0,1.0
2017-10-31,24.9,25.35,24.3,24.35,86666,24.9,25.35,24.3,24.35,86666,0.0,1.0
2017-11-01,24.4,25.45,24.2,25.2,53147,24.4,25.45,24.2,25.2,53147,0.0,1.0
2017-11-02,24.65,24.95,24.4,24.5,45671,24.65,24.95,24.4,24.5,45671,0.0,1.0
2017-11-03,24.8,25.1,24.3,24.7,60920,24.8,25.1,24.3,24.7,60920,0.0,1.0
2017-11-06,24.8,24.93,24.65,24.75,43666,24.8,24.93,24.65,24.75,43666,0.0,1.0
2017-11-07,23.75,25.0,23.25,25.0,79985,23.75,25.0,23.25,25.0,79985,0.0,1.0
2017-11-08,22.2,26.28,21.85,24.75,99422,22.2,26.28,21.85,24.75,99422,0.0,1.0
2017-11-09,21.95,22.45,21.3,22.0,55628,21.95,22.45,21.3,22.0,55628,0.0,1.0
2017-11-10,22.5,22.9,21.9,21.95,50870,22.5,22.9,21.9,21.95,50870,0.0,1.0
2017-11-13,22.2,22.7,22.05,22.45,41331,22.2,22.7,22.05,22.45,41331,0.0,1.0
2017-11-14,21.8,22.35,21.65,22.0,48414,21.8,22.35,21.65,22.0,48414,0.0,1.0
2017-11-15,21.6,22.0,21.45,21.7,40029,21.6,22.0,21.45,21.7,40029,0.0,1.0
2017-11-16,21.8,22.05,21.625,21.75,37855,21.8,22.05,21.625,21.75,37855,0.0,1.0
2017-11-17,21.65,22.0,21.15,21.65,38917,21.65,22.0,21.15,21.65,38917,0.0,1.0
2017-11-20,21.75,22.4,21.65,21.8,44767,21.75,22.4,21.65,21.8,44767,0.0,1.0
2017-11-21,22.65,22.8,21.65,21.8,45116,22.65,22.8,21.65,21.8,45116,0.0,1.0
2017-11-22,22.45,23.05,22.35,22.7,19339,22.45,23.05,22.35,22.7,19339,0.0,1.0
2017-11-24,22.3,22.4,21.31,22.3,15310,22.3,22.4,21.31,22.3,15310,0.0,1.0
2017-11-27,21.9,22.5,21.85,22.25,34357,21.9,22.5,21.85,22.25,34357,0.0,1.0
2017-11-28,22.4,22.55,21.85,22.05,34066,22.4,22.55,21.85,22.05,34066,0.0,1.0
2017-11-29,23.0,23.2001,22.1,22.45,39849,23.0,23.2001,22.1,22.45,39849,0.0,1.0
2017-11-30,23.1,23.55,22.9,23.15,32498,23.1,23.55,22.9,23.15,32498,0.0,1.0
2017-12-01,23.0,23.25,22.15,23.1,45627,23.0,23.25,22.15,23.1,45627,0.0,1.0
2017-12-04,23.25,24.0,22.45,23.15,37166,23.25,24.0,22.45,23.15,37166,0.0,1.0
2017-12-05,22.9,23.55,22.7217,23.35,30892,22.9,23.55,22.7217,23.35,30892,0.0,1.0
2017-12-06,22.8,23.3,22.65,22.9,27012,22.8,23.3,22.65,22.9,27012,0.0,1.0
2017-12-07,23.05,23.6,22.75,22.85,34549,23.05,23.6,22.75,22.85,34549,0.0,1.0
2017-12-08,22.65,23.5,22.1373,23.05,47157,22.65,23.5,22.1373,23.05,47157,0.0,1.0
2017-12-11,23.0,23.15,22.4,22.7,36683,23.0,23.15,22.4,22.7,36683,0.0,1.0
2017-12-12,22.85,23.4,22.7,23.05,22795,22.85,23.4,22.7,23.05,22795,0.0,1.0
2017-12-13,23.65,23.8,22.8,22.8,38504,23.65,23.8,22.8,22.8,38504,0.0,1.0
2017-12-14,23.05,23.8,22.645,23.7,44549,23.05,23.8,22.645,23.7,44549,0.0,1.0
2017-12-15,23.85,24.1,22.95,23.15,52016,23.85,24.1,22.95,23.15,52016,0.0,1.0
2017-12-18,24.2,24.75,23.9,23.95,39438,24.2,24.75,23.9,23.95,39438,0.0,1.0
2017-12-19,24.95,25.0,22.05,24.35,47333,24.95,25.0,22.05,24.35,47333,0.0,1.0
2017-12-20,24.8,25.2,24.6501,25.05,36841,24.8,25.2,24.6501,25.05,36841,0.0,1.0
2017-12-21,25.7,25.8,24.7,24.85,42721,25.7,25.8,24.7,24.85,42721,0.0,1.0
2017-12-22,25.45,25.7,24.54,25.4,29828,25.45,25.7,24.54,25.4,29828,0.0,1.0
2017-12-26,26.0,26.25,25.4,25.45,47177,26.0,26.25,25.4,25.45,47177,0.0,1.0
2017-12-27,26.0,26.75,25.8,25.95,59075,26.0,26.75,25.8,25.95,59075,0.0,1.0
2017-12-28,26.65,26.85,25.8,26.15,35367,26.65,26.85,25.8,26.15,35367,0.0,1.0
2017-12-29,27.15,27.45,26.4,26.7,77689,27.15,27.45,26.4,26.7,77689,0.0,1.0
2018-01-02,26.6,27.5,26.35,27.25,73894,26.6,27.5,26.35,27.25,73894,0.0,1.0
2018-01-03,26.05,26.9,25.95,26.65,26053,26.05,26.9,25.95,26.65,26053,0.0,1.0
2018-01-04,25.7,26.8,24.205,26.2,24412,25.7,26.8,24.205,26.2,24412,0.0,1.0
2018-01-05,25.65,26.275,25.29,25.75,32757,25.65,26.275,25.29,25.75,32757,0.0,1.0
2018-01-08,25.75,26.3,25.372,25.6,32777,25.75,26.3,25.372,25.6,32777,0.0,1.0
2018-01-09,26.3,26.5,25.565,25.8,22525,26.3,26.5,25.565,25.8,22525,0.0,1.0
2018-01-10,25.6,26.4,25.5,26.25,44552,25.6,26.4,25.5,26.25,44552,0.0,1.0
2018-01-11,25.85,26.5,25.3,25.6,28209,25.85,26.5,25.3,25.6,28209,0.0,1.0
2018-01-12,25.9,26.55,25.7,25.9,19255,25.9,26.55,25.7,25.9,19255,0.0,1.0
2018-01-16,25.35,26.45,25.25,26.0,56312,25.35,26.45,25.25,26.0,56312,0.0,1.0
2018-01-17,25.3,25.8,25.2,25.25,36416,25.3,25.8,25.2,25.25,36416,0.0,1.0
2018-01-18,24.8,25.3,24.65,25.3,29726,24.8,25.3,24.65,25.3,29726,0.0,1.0
2018-01-19,25.05,25.375,24.5,24.8,36088,25.05,25.375,24.5,24.8,36088,0.0,1.0
2018-01-22,25.0,25.125,24.7,25.1,26508,25.0,25.125,24.7,25.1,26508,0.0,1.0
2018-01-23,25.0,25.25,24.55,25.1,18652,25.0,25.25,24.55,25.1,18652,0.0,1.0
2018-01-24,25.35,25.55,24.9,25.2,22608,25.35,25.55,24.9,25.2,22608,0.0,1.0
2018-01-25,26.25,26.8,25.55,25.7,54055,26.25,26.8,25.55,25.7,54055,0.0,1.0
2018-01-26,26.55,26.7,26.0,26.075,28232,26.55,26.7,26.0,26.075,28232,0.0,1.0
2018-01-29,27.0,27.3,26.4,26.5,55462,27.0,27.3,26.4,26.5,55462,0.0,1.0
2018-01-30,27.4,27.45,26.8,26.9,24733,27.4,27.45,26.8,26.9,24733,0.0,1.0
2018-01-31,27.15,28.0,27.05,27.4,54777,27.15,28.0,27.05,27.4,54777,0.0,1.0
2018-02-01,27.5,27.9,27.05,27.05,27835,27.5,27.9,27.05,27.05,27835,0.0,1.0
2018-02-02,26.85,27.75,26.1,27.5,76900,26.85,27.75,26.1,27.5,76900,0.0,1.0
2018-02-05,26.4,27.05,26.3,26.7,56615,26.4,27.05,26.3,26.7,56615,0.0,1.0
2018-02-06,25.8,26.25,25.3,25.75,54976,25.8,26.25,25.3,25.75,54976,0.0,1.0
2018-02-07,26.2,26.65,25.8,25.85,29115,26.2,26.65,25.8,25.85,29115,0.0,1.0
2018-02-08,25.65,26.35,25.475,26.25,47515,25.65,26.35,25.475,26.25,47515,0.0,1.0
2018-02-09,25.8,26.45,25.1501,25.93,23213,25.8,26.45,25.1501,25.93,23213,0.0,1.0
2018-02-12,25.55,26.15,25.35,25.85,26062,25.55,26.15,25.35,25.85,26062,0.0,1.0
2018-02-13,25.5,26.025,25.3,25.3,27048,25.5,26.025,25.3,25.3,27048,0.0,1.0
2018-02-14,25.7,26.2,25.25,25.25,15739,25.7,26.2,25.25,25.25,15739,0.0,1.0
2018-02-15,25.85,26.2,25.7,25.85,24378,25.85,26.2,25.7,25.85,24378,0.0,1.0
2018-02-16,26.6,27.4,25.75,25.9,37658,26.6,27.4,25.75,25.9,37658,0.0,1.0
2018-02-20,26.15,26.85,25.8,26.5,33293,26.15,26.85,25.8,26.5,33293,0.0,1.0
2018-02-21,27.55,29.15,26.2,26.45,73307,27.55,29.15,26.2,26.45,73307,0.0,1.0
2018-02-22,28.2,28.45,27.6,27.6,24097,28.2,28.45,27.6,27.6,24097,0.0,1.0
2018-02-23,28.75,28.9,28.25,28.25,30973,28.75,28.9,28.25,28.25,30973,0.0,1.0
2018-02-26,28.6,29.2,28.55,28.85,41146,28.6,29.2,28.55,28.85,41146,0.0,1.0
2018-02-27,29.55,30.1,28.55,28.55,56822,29.55,30.1,28.55,28.55,56822,0.0,1.0
2018-02-28,26.15,30.3,26.05,30.1,95097,26.15,30.3,26.05,30.1,95097,0.0,1.0
2018-03-01,23.65,26.45,23.1,26.4,130371,23.65,26.45,23.1,26.4,130371,0.0,1.0
2018-03-02,25.15,25.3,23.2,23.65,72378,25.15,25.3,23.2,23.65,72378,0.0,1.0
2018-03-05,24.6,25.375,24.3,25.05,39517,24.6,25.375,24.3,25.05,39517,0.0,1.0
2018-03-06,24.5,24.95,24.2,24.55,51548,24.5,24.95,24.2,24.55,51548,0.0,1.0
2018-03-07,24.55,25.1,23.95,24.3,50522,24.55,25.1,23.95,24.3,50522,0.0,1.0
2018-03-08,24.65,24.9009,24.2,24.55,37066,24.65,24.9009,24.2,24.55,37066,0.0,1.0
2018-03-09,25.5,25.65,24.8,24.9,46017,25.5,25.65,24.8,24.9,46017,0.0,1.0
2018-03-12,25.6,25.95,25.45,25.55,33569,25.6,25.95,25.45,25.55,33569,0.0,1.0
2018-03-13,25.75,26.0,25.15,25.8,74679,25.75,26.0,25.15,25.8,74679,0.0,1.0
2018-03-14,24.8,26.0,24.7,25.75,72550,24.8,26.0,24.7,25.75,72550,0.0,1.0
2018-03-15,25.05,25.2,24.55,25.05,43541,25.05,25.2,24.55,25.05,43541,0.0,1.0
2018-03-16,25.25,25.9,24.75,25.0,108164,25.25,25.9,24.75,25.0,108164,0.0,1.0
2018-03-19,25.6,25.75,24.75,25.3,32928,25.6,25.75,24.75,25.3,32928,0.0,1.0
2018-03-20,25.85,25.95,25.55,25.7,21117,25.85,25.95,25.55,25.7,21117,0.0,1.0
2018-03-21,26.4,26.75,25.6,25.85,35947,26.4,26.75,25.6,25.85,35947,0.0,1.0
2018-03-22,25.4,26.5,25.35,26.25,27209,25.4,26.5,25.35,26.25,27209,0.0,1.0
2018-03-23,24.75,25.8,24.75,25.4,32235,24.75,25.8,24.75,25.4,32235,0.0,1.0
2018-03-26,25.4,25.5,24.55,25.2,26459,25.4,25.5,24.55,25.2,26459,0.0,1.0
2018-03-27,23.75,25.45,23.55,25.4,56824,23.75,25.45,23.55,25.4,56824,0.0,1.0
2018-03-28,23.8,23.95,23.05,23.85,59103,23.8,23.95,23.05,23.85,59103,0.0,1.0
2018-03-29,23.55,24.4,23.451,23.85,49908,23.55,24.4,23.451,23.85,49908,0.0,1.0
2018-04-02,22.95,23.9,22.65,23.45,43706,22.95,23.9,22.65,23.45,43706,0.0,1.0
2018-04-03,23.75,23.85,22.9,23.7,32048,23.75,23.85,22.9,23.7,32048,0.0,1.0
2018-04-04,24.0,24.1,22.85,23.3,25311,24.0,24.1,22.85,23.3,25311,0.0,1.0
2018-04-05,24.65,24.85,24.0,24.2,20505,24.65,24.85,24.0,24.2,20505,0.0,1.0
2018-04-06,23.75,24.7,23.7,24.45,38056,23.75,24.7,23.7,24.45,38056,0.0,1.0
2018-04-09,24.0,24.4875,23.85,23.95,21848,24.0,24.4875,23.85,23.95,21848,0.0,1.0
2018-04-10,24.55,25.05,24.25,24.3,19444,24.55,25.05,24.25,24.3,19444,0.0,1.0
2018-04-11,24.7,24.949,24.3327,24.5,20399,24.7,24.949,24.3327,24.5,20399,0.0,1.0
2018-04-12,24.8,25.55,24.55,24.95,102411,24.8,25.55,24.55,24.95,102411,0.0,1.0
2018-04-13,24.65,25.45,24.25,24.85,57280,24.65,25.45,24.25,24.85,57280,0.0,1.0
2018-04-16,25.25,25.75,24.9,25.0,37191,25.25,25.75,24.9,25.0,37191,0.0,1.0
2018-04-17,25.25,25.6,25.0,25.4,23907,25.25,25.6,25.0,25.4,23907,0.0,1.0
2018-04-18,25.7,26.1,25.2643,25.4,34582,25.7,26.1,25.2643,25.4,34582,0.0,1.0
2018-04-19,25.9,26.025,25.6,25.6,29690,25.9,26.025,25.6,25.6,29690,0.0,1.0
2018-04-20,25.75,25.95,25.45,25.95,18187,25.75,25.95,25.45,25.95,18187,0.0,1.0
2018-04-23,25.55,26.15,25.45,25.85,16739,25.55,26.15,25.45,25.85,16739,0.0,1.0
2018-04-24,25.7,26.15,25.2,25.65,26094,25.7,26.15,25.2,25.65,26094,0.0,1.0
2018-04-25,25.05,25.7,25.0,25.6,23561,25.05,25.7,25.0,25.6,23561,0.0,1.0
2018-04-26,24.35,25.35,24.2,25.05,26635,24.35,25.35,24.2,25.05,26635,0.0,1.0
2018-04-27,24.05,24.4,23.85,24.4,23841,24.05,24.4,23.85,24.4,23841,0.0,1.0
2018-04-30,23.55,24.4,23.45,24.0205,23321,23.55,24.4,23.45,24.0205,23321,0.0,1.0
2018-05-01,23.45,23.6,21.5501,22.5688,65855,23.45,23.6,21.5501,22.5688,65855,0.0,1.0
2018-05-02,22.95,23.85,22.8,23.25,32278,22.95,23.85,22.8,23.25,32278,0.0,1.0
2018-05-03,22.2,23.9,22.1,22.9,58439,22.2,23.9,22.1,22.9,58439,0.0,1.0
2018-05-04,21.8,22.5,21.45,22.15,27173,21.8,22.5,21.45,22.15,27173,0.0,1.0
2018-05-07,22.3,22.6,21.6,21.75,18461,22.3,22.6,21.6,21.75,18461,0.0,1.0
2018-05-08,22.7,23.1,21.1142,22.45,16624,22.7,23.1,21.1142,22.45,16624,0.0,1.0
2018-05-09,22.7,24.0,22.4,22.8,27464,22.7,24.0,22.4,22.8,27464,0.0,1.0
2018-05-10,22.55,23.4,22.45,22.7,40959,22.55,23.4,22.45,22.7,40959,0.0,1.0
2018-05-11,22.7,23.15,22.5,22.6,12395,22.7,23.15,22.5,22.6,12395,0.0,1.0
2018-05-14,22.15,22.9,22.15,22.9,11705,22.15,22.9,22.15,22.9,11705,0.0,1.0
2018-05-15,22.45,22.5,21.7435,22.0,15105,22.45,22.5,21.7435,22.0,15105,0.0,1.0
2018-05-16,22.8,23.0,22.5,22.5,12804,22.8,23.0,22.5,22.5,12804,0.0,1.0
2018-05-17,22.8,23.0503,22.65,22.75,11263,22.8,23.0503,22.65,22.75,11263,0.0,1.0
2018-05-18,22.65,23.1,22.5,22.8,30023,22.65,23.1,22.5,22.8,30023,0.0,1.0
2018-05-21,23.4,23.625,22.85,22.85,30507,23.4,23.625,22.85,22.85,30507,0.0,1.0
2018-05-22,23.75,23.8,22.9001,23.25,31059,23.75,23.8,22.9001,23.25,31059,0.0,1.0
2018-05-23,23.9,23.95,23.45,23.6,19612,23.9,23.95,23.45,23.6,19612,0.0,1.0
2018-05-24,23.65,24.2,23.25,23.45,28887,23.65,24.2,23.25,23.45,28887,0.0,1.0
2018-05-25,23.65,23.75,23.1,23.55,18810,23.65,23.75,23.1,23.55,18810,0.0,1.0
2018-05-29,23.6,23.8,23.15,23.5,26748,23.6,23.8,23.15,23.5,26748,0.0,1.0
2018-05-30,24.3,24.95,23.425,23.65,31031,24.3,24.95,23.425,23.65,31031,0.0,1.0
2018-05-31,23.2,24.35,23.2,24.35,13241,23.2,24.35,23.2,24.35,13241,0.0,1.0
2018-06-01,23.75,23.75,23.15,23.35,18910,23.75,23.75,23.15,23.35,18910,0.0,1.0
2018-06-04,23.5,24.05,23.4,23.85,18355,23.5,24.05,23.4,23.85,18355,0.0,1.0
2018-06-05,24.15,24.4,23.3,23.55,14611,24.15,24.4,23.3,23.55,14611,0.0,1.0
2018-06-06,24.6,24.75,24.15,24.15,31000,24.6,24.75,24.15,24.15,31000,0.0,1.0
2018-06-07,24.3,24.65,24.05,24.65,23303,24.3,24.65,24.05,24.65,23303,0.0,1.0
2018-06-08,23.95,24.35,23.9,24.35,17509,23.95,24.35,23.9,24.35,17509,0.0,1.0
2018-06-11,24.65,24.75,24.1,24.1,16163,24.65,24.75,24.1,24.1,16163,0.0,1.0
2018-06-12,24.15,24.65,23.85,24.65,17599,24.15,24.65,23.85,24.65,17599,0.0,1.0
2018-06-13,24.2,24.35,23.701,24.3,35581,24.2,24.35,23.701,24.3,35581,0.0,1.0
2018-06-14,24.05,24.65,23.8,24.45,21955,24.05,24.65,23.8,24.45,21955,0.0,1.0
2018-06-15,24.65,24.95,23.725,23.9,82947,24.65,24.95,23.725,23.9,82947,0.0,1.0
2018-06-18,25.2,25.75,24.2,24.5,45909,25.2,25.75,24.2,24.5,45909,0.0,1.0
2018-06-19,25.35,25.6,24.7,24.95,36786,25.35,25.6,24.7,24.95,36786,0.0,1.0
2018-06-20,26.0,26.15,25.4,25.5,40436,26.0,26.15,25.4,25.5,40436,0.0,1.0
2018-06-21,24.9,26.05,24.7,25.8,45134,24.9,26.05,24.7,25.8,45134,0.0,1.0
2018-06-22,25.4,25.5,24.7,25.0,203630,25.4,25.5,24.7,25.0,203630,0.0,1.0
2018-06-25,24.1,25.95,23.5,24.65,74703,24.1,25.95,23.5,24.65,74703,0.0,1.0
2018-06-26,24.4,25.05,23.95,25.0,33126,24.4,25.05,23.95,25.0,33126,0.0,1.0
2018-06-27,23.4,24.495,23.35,24.45,28249,23.4,24.495,23.35,24.45,28249,0.0,1.0
2018-06-28,23.05,23.5,22.75,23.5,41905,23.05,23.5,22.75,23.5,41905,0.0,1.0
2018-06-29,22.95,23.5,22.7,23.1,100378,22.95,23.5,22.7,23.1,100378,0.0,1.0
2018-07-02,23.85,24.0,22.7464,22.75,39439,23.85,24.0,22.7464,22.75,39439,0.0,1.0
2018-07-03,24.15,24.4,23.75,23.85,14973,24.15,24.4,23.75,23.85,14973,0.0,1.0
2018-07-05,23.95,24.6,23.6,24.3,48143,23.95,24.6,23.6,24.3,48143,0.0,1.0
2018-07-06,23.9,24.3,23.75,23.85,29115,23.9,24.3,23.75,23.85,29115,0.0,1.0
2018-07-09,24.05,24.5,23.9,23.9,48653,24.05,24.5,23.9,23.9,48653,0.0,1.0
2018-07-10,23.35,24.25,23.1,24.2,36569,23.35,24.25,23.1,24.2,36569,0.0,1.0
2018-07-11,22.35,23.4,22.1,23.2,27776,22.35,23.4,22.1,23.2,27776,0.0,1.0
2018-07-12,22.8,22.9,22.15,22.5,30391,22.8,22.9,22.15,22.5,30391,0.0,1.0
2018-07-13,22.75,23.2,22.65,22.75,14887,22.75,23.2,22.65,22.75,14887,0.0,1.0
2018-07-16,22.45,23.35,22.334,22.8,18489,22.45,23.35,22.334,22.8,18489,0.0,1.0
2018-07-17,22.5,23.0,22.35,22.4,22214,22.5,23.0,22.35,22.4,22214,0.0,1.0
2018-07-18,22.35,22.55,22.15,22.55,13560,22.35,22.55,22.15,22.55,13560,0.0,1.0
2018-07-19,22.4,22.5,22.15,22.35,29519,22.4,22.5,22.15,22.35,29519,0.0,1.0
2018-07-20,22.35,22.6,22.2,22.45,21614,22.35,22.6,22.2,22.45,21614,0.0,1.0
2018-07-23,21.95,22.3,21.9,22.3,19052,21.95,22.3,21.9,22.3,19052,0.0,1.0
2018-07-24,22.15,22.45,21.95,21.95,19553,22.15,22.45,21.95,21.95,19553,0.0,1.0
2018-07-25,21.9,22.35,21.7,22.1,24627,21.9,22.35,21.7,22.1,24627,0.0,1.0
2018-07-26,22.5,22.95,21.85,21.85,14988,22.5,22.95,21.85,21.85,14988,0.0,1.0
2018-07-27,21.95,22.9,21.9,22.675,24798,21.95,22.9,21.9,22.675,24798,0.0,1.0
2018-07-30,21.95,22.55,21.95,22.0,13922,21.95,22.55,21.95,22.0,13922,0.0,1.0
2018-07-31,24.55,26.475,23.15,23.15,101975,24.55,26.475,23.15,23.15,101975,0.0,1.0
2018-08-01,25.0,26.05,23.95,24.6,38155,25.0,26.05,23.95,24.6,38155,0.0,1.0
2018-08-02,25.1,25.2541,24.6,24.6,27433,25.1,25.2541,24.6,24.6,27433,0.0,1.0
2018-08-03,24.5,25.596,24.4,25.15,12083,24.5,25.596,24.4,25.15,12083,0.0,1.0
2018-08-06,24.35,25.05,24.35,24.55,21593,24.35,25.05,24.35,24.55,21593,0.0,1.0
2018-08-07,24.2,24.655,24.05,24.5,14130,24.2,24.655,24.05,24.5,14130,0.0,1.0
2018-08-08,23.95,24.45,23.7,24.2,32494,23.95,24.45,23.7,24.2,32494,0.0,1.0
2018-08-09,24.15,24.25,23.7985,24.05,9616,24.15,24.25,23.7985,24.05,9616,0.0,1.0
2018-08-10,23.95,24.1,23.65,23.95,18476,23.95,24.1,23.65,23.95,18476,0.0,1.0
2018-08-13,23.75,23.95,23.5,23.9,13110,23.75,23.95,23.5,23.9,13110,0.0,1.0
2018-08-14,23.8,24.2,23.7,23.7,23766,23.8,24.2,23.7,23.7,23766,0.0,1.0
2018-08-15,23.15,23.85,23.0,23.85,43450,23.15,23.85,23.0,23.85,43450,0.0,1.0
2018-08-16,23.0,23.9,22.85,23.35,28461,23.0,23.9,22.85,23.35,28461,0.0,1.0
2018-08-17,23.15,23.35,22.65,22.65,33191,23.15,23.35,22.65,22.65,33191,0.0,1.0
2018-08-20,23.25,23.4,23.1,23.1,16716,23.25,23.4,23.1,23.1,16716,0.0,1.0
2018-08-21,23.65,23.9,23.3,23.3,17484,23.65,23.9,23.3,23.3,17484,0.0,1.0
2018-08-22,23.85,24.15,23.5,23.9,26530,23.85,24.15,23.5,23.9,26530,0.0,1.0
2018-08-23,23.8,23.9,23.2793,23.8,39530,23.8,23.9,23.2793,23.8,39530,0.0,1.0
2018-08-24,23.7,24.1,23.65,23.75,11797,23.7,24.1,23.65,23.75,11797,0.0,1.0
2018-08-27,23.7,24.2,23.6,23.7,12067,23.7,24.2,23.6,23.7,12067,0.0,1.0
2018-08-28,23.45,23.9,23.35,23.7,11502,23.45,23.9,23.35,23.7,11502,0.0,1.0
2018-08-29,23.35,23.8,23.25,23.8,6335,23.35,23.8,23.25,23.8,6335,0.0,1.0
2018-08-30,22.85,23.65,22.25,23.3,14019,22.85,23.65,22.25,23.3,14019,0.0,1.0
2018-08-31,22.75,23.05,22.65,22.85,10760,22.75,23.05,22.65,22.85,10760,0.0,1.0
2018-09-04,22.1,22.65,21.8,22.65,18134,22.1,22.65,21.8,22.65,18134,0.0,1.0
2018-09-05,22.45,22.6,21.95,21.95,10474,22.45,22.6,21.95,21.95,10474,0.0,1.0
2018-09-06,22.35,22.5,21.9,22.35,12855,22.35,22.5,21.9,22.35,12855,0.0,1.0
2018-09-07,22.05,22.25,21.9,22.2,16577,22.05,22.25,21.9,22.2,16577,0.0,1.0
2018-09-10,22.1,22.35,21.9,22.1,12344,22.1,22.35,21.9,22.1,12344,0.0,1.0
2018-09-11,22.1,22.65,22.0,22.0,12109,22.1,22.65,22.0,22.0,12109,0.0,1.0
2018-09-12,21.9,22.25,21.7,22.2,17226,21.9,22.25,21.7,22.2,17226,0.0,1.0
2018-09-13,21.8,22.25,21.7,21.7,22322,21.8,22.25,21.7,21.7,22322,0.0,1.0
2018-09-14,21.8,22.35,21.65,21.75,22131,21.8,22.35,21.65,21.75,22131,0.0,1.0
2018-09-17,21.8,22.4,21.75,22.4,24607,21.8,22.4,21.75,22.4,24607,0.0,1.0
2018-09-18,22.4,22.7,21.6588,21.9,27466,22.4,22.7,21.6588,21.9,27466,0.0,1.0
2018-09-19,22.4,23.35,22.15,22.5,29328,22.4,23.35,22.15,22.5,29328,0.0,1.0
2018-09-20,22.55,23.2,22.15,22.55,15675,22.55,23.2,22.15,22.55,15675,0.0,1.0
2018-09-21,22.85,23.05,22.45,22.55,38031,22.85,23.05,22.45,22.55,38031,0.0,1.0
2018-09-24,22.2,22.85,21.95,22.75,13208,22.2,22.85,21.95,22.75,13208,0.0,1.0
2018-09-25,21.7,22.4849,21.7,22.2,13776,21.7,22.4849,21.7,22.2,13776,0.0,1.0
2018-09-26,21.2,21.75,21.05,21.65,25048,21.2,21.75,21.05,21.65,25048,0.0,1.0
2018-09-27,20.8,22.2,20.7,21.2,20743,20.8,22.2,20.7,21.2,20743,0.0,1.0
2018-09-28,20.55,20.9499,20.4,20.75,19811,20.55,20.9499,20.4,20.75,19811,0.0,1.0
2018-10-01,19.92,21.28,19.82,20.75,17167,19.92,21.28,19.82,20.75,17167,0.0,1.0
2018-10-02,19.6,20.5791,19.25,19.95,29877,19.6,20.5791,19.25,19.95,29877,0.0,1.0
2018-10-03,20.52,20.906,19.63,19.63,10636,20.52,20.906,19.63,19.63,10636,0.0,1.0
2018-10-04,20.6,20.9707,20.1467,20.1467,16910,20.6,20.9707,20.1467,20.1467,16910,0.0,1.0
2018-10-05,20.48,20.97,20.05,20.61,14253,20.48,20.97,20.05,20.61,14253,0.0,1.0
2018-10-08,20.87,21.01,20.37,20.37,11522,20.87,21.01,20.37,20.37,11522,0.0,1.0
2018-10-09,20.16,21.03,20.06,20.7961,22598,20.16,21.03,20.06,20.7961,22598,0.0,1.0
2018-10-10,19.17,20.15,19.05,20.15,29029,19.17,20.15,19.05,20.15,29029,0.0,1.0
2018-10-11,18.35,19.64,18.19,19.07,14314,18.35,19.64,18.19,19.07,14314,0.0,1.0
2018-10-12,18.56,18.905,18.17,18.63,67872,18.56,18.905,18.17,18.63,67872,0.0,1.0
2018-10-15,18.67,19.5,18.46,18.55,7922,18.67,19.5,18.46,18.55,7922,0.0,1.0
2018-10-16,19.13,19.45,18.43,18.66,15449,19.13,19.45,18.43,18.66,15449,0.0,1.0
2018-10-17,18.54,19.0831,18.53,19.03,6739,18.54,19.0831,18.53,19.03,6739,0.0,1.0
2018-10-18,17.87,18.43,17.78,18.43,13618,17.87,18.43,17.78,18.43,13618,0.0,1.0
2018-10-19,17.17,17.8599,16.19,17.75,37314,17.17,17.8599,16.19,17.75,37314,0.0,1.0
2018-10-22,17.31,17.74,16.8,17.3,18291,17.31,17.74,16.8,17.3,18291,0.0,1.0
2018-10-23,17.43,18.69,16.77,16.92,15398,17.43,18.69,16.77,16.92,15398,0.0,1.0
2018-10-24,17.0,17.56,16.88,17.42,33695,17.0,17.56,16.88,17.42,33695,0.0,1.0
2018-10-25,17.94,18.04,17.39,17.39,24379,17.94,18.04,17.39,17.39,24379,0.0,1.0
2018-10-26,17.61,17.78,17.04,17.61,15498,17.61,17.78,17.04,17.61,15498,0.0,1.0
2018-10-29,17.6,18.21,17.46,17.87,28890,17.6,18.21,17.46,17.87,28890,0.0,1.0
2018-10-30,18.09,18.21,17.32,17.59,27333,18.09,18.21,17.32,17.59,27333,0.0,1.0
2018-10-31,18.18,18.31,17.69,18.31,16660,18.18,18.31,17.69,18.31,16660,0.0,1.0
2018-11-01,16.98,18.25,16.98,18.24,33742,16.98,18.25,16.98,18.24,33742,0.0,1.0
2018-11-02,20.05,20.3487,18.37,18.37,79310,20.05,20.3487,18.37,18.37,79310,0.0,1.0
2018-11-05,21.28,21.41,20.06,20.06,39572,21.28,21.41,20.06,20.06,39572,0.0,1.0
2018-11-06,20.98,21.27,20.17,21.25,19472,20.98,21.27,20.17,21.25,19472,0.0,1.0
2018-11-07,21.33,21.39,21.04,21.08,23540,21.33,21.39,21.04,21.08,23540,0.0,1.0
2018-11-08,21.76,21.97,21.0849,21.32,18364,21.76,21.97,21.0849,21.32,18364,0.0,1.0
2018-11-09,21.19,21.6251,20.4258,21.6,41687,21.19,21.6251,20.4258,21.6,41687,0.0,1.0
2018-11-12,21.15,21.56,20.275,21.18,24014,21.15,21.56,20.275,21.18,24014,0.0,1.0
2018-11-13,21.07,21.45,20.72,21.17,12323,21.07,21.45,20.72,21.17,12323,0.0,1.0
2018-11-14,20.62,21.58,20.62,21.48,17356,20.62,21.58,20.62,21.48,17356,0.0,1.0
2018-11-15,20.6,20.68,20.32,20.5,19553,20.6,20.68,20.32,20.5,19553,0.0,1.0
2018-11-16,20.93,21.33,20.5,20.5,16290,20.93,21.33,20.5,20.5,16290,0.0,1.0
2018-11-19,19.96,21.33,19.94,20.73,21545,19.96,21.33,19.94,20.73,21545,0.0,1.0
2018-11-20,19.74,20.4875,19.74,19.9,8582,19.74,20.4875,19.74,19.9,8582,0.0,1.0
2018-11-21,20.06,20.26,19.9,19.9,5016,20.06,20.26,19.9,19.9,5016,0.0,1.0
2018-11-23,19.71,19.895,18.76,19.71,6167,19.71,19.895,18.76,19.71,6167,0.0,1.0
2018-11-26,19.29,19.99,19.21,19.99,13879,19.29,19.99,19.21,19.99,13879,0.0,1.0
2018-11-27,18.89,19.37,18.7,19.25,16337,18.89,19.37,18.7,19.25,16337,0.0,1.0
2018-11-28,19.78,20.0,18.8,18.8,19518,19.78,20.0,18.8,18.8,19518,0.0,1.0
2018-11-29,19.69,20.19,19.26,19.67,17169,19.69,20.19,19.26,19.67,17169,0.0,1.0
2018-11-30,19.35,19.7,19.24,19.7,23608,19.35,19.7,19.24,19.7,23608,0.0,1.0
2018-12-03,19.78,19.78,19.2986,19.55,14064,19.78,19.78,19.2986,19.55,14064,0.0,1.0
2018-12-04,18.22,19.6,17.97,19.55,28493,18.22,19.6,17.97,19.55,28493,0.0,1.0
2018-12-06,18.59,19.15,17.54,18.1,32126,18.59,19.15,17.54,18.1,32126,0.0,1.0
2018-12-07,18.23,19.015,17.82,18.7,41137,18.23,19.015,17.82,18.7,41137,0.0,1.0
2018-12-10,18.14,18.385,17.7982,18.25,13452,18.14,18.385,17.7982,18.25,13452,0.0,1.0
2018-12-11,18.07,18.46,17.84,18.38,35990,18.07,18.46,17.84,18.38,35990,0.0,1.0
2018-12-12,17.71,18.44,17.55,18.37,44897,17.71,18.44,17.55,18.37,44897,0.0,1.0
2018-12-13,18.22,18.39,17.46,17.68,41716,18.22,18.39,17.46,17.68,41716,0.0,1.0
2018-12-14,17.33,18.29,17.26,18.23,23350,17.33,18.29,17.26,18.23,23350,0.0,1.0
2018-12-17,17.135,17.61,17.01,17.34,33888,17.135,17.61,17.01,17.34,33888,0.0,1.0
2018-12-18,16.82,17.66,16.63,17.23,43923,16.82,17.66,16.63,17.23,43923,0.0,1.0
2018-12-19,16.11,17.035,16.04,16.77,31385,16.11,17.035,16.04,16.77,31385,0.0,1.0
2018-12-20,15.86,16.3195,15.46,15.85,33341,15.86,16.3195,15.46,15.85,33341,0.0,1.0
2018-12-21,15.05,16.085,14.73,15.67,57341,15.05,16.085,14.73,15.67,57341,0.0,1.0
2018-12-24,13.91,15.7883,13.91,14.75,37426,13.91,15.7883,13.91,14.75,37426,0.0,1.0
2018-12-26,15.01,15.3,14.11,14.11,40417,15.01,15.3,14.11,14.11,40417,0.0,1.0
2018-12-27,14.98,15.05,14.42,14.76,54270,14.98,15.05,14.42,14.76,54270,0.0,1.0
2018-12-28,15.56,15.97,14.99,14.99,32724,15.56,15.97,14.99,14.99,32724,0.0,1.0
2018-12-31,15.9,16.09,15.59,15.67,34280,15.9,16.09,15.59,15.67,34280,0.0,1.0
2019-01-02,17.05,17.05,15.251,15.76,37852,17.05,17.05,15.251,15.76,37852,0.0,1.0
2019-01-03,16.11,17.26,16.01,17.1,25294,16.11,17.26,16.01,17.1,25294,0.0,1.0
2019-01-04,17.05,17.48,15.81,15.81,28828,17.05,17.48,15.81,15.81,28828,0.0,1.0
2019-01-07,16.88,17.16,16.65,17.0,35265,16.88,17.16,16.65,17.0,35265,0.0,1.0
2019-01-08,16.89,17.26,16.5,17.13,24193,16.89,17.26,16.5,17.13,24193,0.0,1.0
2019-01-09,18.22,18.33,16.88,16.89,69478,18.22,18.33,16.88,16.89,69478,0.0,1.0
2019-01-10,18.31,18.38,17.82,17.95,28245,18.31,18.38,17.82,17.95,28245,0.0,1.0
2019-01-11,17.8,18.29,17.8,18.16,12901,17.8,18.29,17.8,18.16,12901,0.0,1.0
2019-01-14,18.37,18.8099,17.81,17.81,28811,18.37,18.8099,17.81,17.81,28811,0.0,1.0
2019-01-15,17.99,18.6751,17.805,18.38,8502,17.99,18.6751,17.805,18.38,8502,0.0,1.0
2019-01-16,17.99,18.65,17.89,18.02,18519,17.99,18.65,17.89,18.02,18519,0.0,1.0
2019-01-17,17.75,18.27,17.36,17.86,39655,17.75,18.27,17.36,17.86,39655,0.0,1.0
2019-01-18,18.31,18.66,17.76,17.76,15962,18.31,18.66,17.76,17.76,15962,0.0,1.0
2019-01-22,17.95,18.49,17.8,18.33,11358,17.95,18.49,17.8,18.33,11358,0.0,1.0
2019-01-23,17.52,18.15,17.33,18.15,10125,17.52,18.15,17.33,18.15,10125,0.0,1.0
2019-01-24,17.76,18.0099,17.53,17.54,16071,17.76,18.0099,17.53,17.54,16071,0.0,1.0
2019-01-25,18.04,18.14,17.62,17.76,16460,18.04,18.14,17.62,17.76,16460,0.0,1.0
2019-01-28,17.68,18.16,17.3,17.81,20079,17.68,18.16,17.3,17.81,20079,0.0,1.0
2019-01-29,17.7,17.855,17.36,17.61,21475,17.7,17.855,17.36,17.61,21475,0.0,1.0
2019-01-30,17.75,17.95,17.52,17.87,9088,17.75,17.95,17.52,17.87,9088,0.0,1.0
2019-01-31,17.87,17.9679,17.62,17.75,10804,17.87,17.9679,17.62,17.75,10804,0.0,1.0
2019-02-01,17.94,18.2,17.94,18.15,14717,17.94,18.2,17.94,18.15,14717,0.0,1.0
2019-02-04,17.96,18.115,17.5965,17.5965,8283,17.96,18.115,17.5965,17.5965,8283,0.0,1.0
2019-02-05,17.84,18.14,17.75,17.85,22907,17.84,18.14,17.75,17.85,22907,0.0,1.0
2019-02-06,17.99,18.19,17.62,17.8,18644,17.99,18.19,17.62,17.8,18644,0.0,1.0
2019-02-07,17.98,18.16,17.265,17.87,23075,17.98,18.16,17.265,17.87,23075,0.0,1.0
2019-02-08,17.76,18.38,17.675,17.91,14506,17.76,18.38,17.675,17.91,14506,0.0,1.0
2019-02-11,17.84,18.0,17.76,18.0,12439,17.84,18.0,17.76,18.0,12439,0.0,1.0
2019-02-12,17.9,18.0,17.78,17.99,34633,17.9,18.0,17.78,17.99,34633,0.0,1.0
2019-02-13,17.87,18.105,17.765,17.82,43935,17.87,18.105,17.765,17.82,43935,0.0,1.0
2019-02-14,17.87,18.0,17.76,17.76,24620,17.87,18.0,17.76,17.76,24620,0.0,1.0
2019-02-15,17.85,18.255,17.78,17.96,35447,17.85,18.255,17.78,17.96,35447,0.0,1.0
2019-02-19,18.0,18.345,17.7811,17.91,38079,18.0,18.345,17.7811,17.91,38079,0.0,1.0
2019-02-20,17.81,18.01,17.81,18.0,37158,17.81,18.01,17.81,18.0,37158,0.0,1.0
2019-02-21,17.77,18.0,17.6,17.8,13081,17.77,18.0,17.6,17.8,13081,0.0,1.0
2019-02-22,17.88,17.95,17.7114,17.9,21176,17.88,17.95,17.7114,17.9,21176,0.0,1.0
2019-02-25,17.83,18.206,17.82,17.95,26642,17.83,18.206,17.82,17.95,26642,0.0,1.0
2019-02-26,17.79,18.005,17.5454,17.82,29575,17.79,18.005,17.5454,17.82,29575,0.0,1.0
2019-02-27,17.43,17.685,17.34,17.535,20370,17.43,17.685,17.34,17.535,20370,0.0,1.0
2019-02-28,17.31,17.7195,16.15,17.71,28395,17.31,17.7195,16.15,17.71,28395,0.0,1.0
2019-03-01,17.62,17.78,17.4,17.4,18369,17.62,17.78,17.4,17.4,18369,0.0,1.0
2019-03-04,17.13,17.75,17.08,17.68,18241,17.13,17.75,17.08,17.68,18241,0.0,1.0
2019-03-05,17.08,17.39,17.02,17.15,12997,17.08,17.39,17.02,17.15,12997,0.0,1.0
2019-03-06,17.77,18.34,17.34,17.4,61581,17.77,18.34,17.34,17.4,61581,0.0,1.0
2019-03-07,17.4,18.05,17.4,17.86,28236,17.4,18.05,17.4,17.86,28236,0.0,1.0
2019-03-08,17.72,17.94,17.05,17.33,26614,17.72,17.94,17.05,17.33,26614,0.0,1.0
2019-03-11,18.14,18.97,17.56,17.91,19746,18.14,18.97,17.56,17.91,19746,0.0,1.0
2019-03-12,18.03,18.47,17.88,18.14,22509,18.03,18.47,17.88,18.14,22509,0.0,1.0
2019-03-13,17.97,18.29,17.87,18.03,23108,17.97,18.29,17.87,18.03,23108,0.0,1.0
2019-03-14,17.65,18.24,17.52,17.97,19130,17.65,18.24,17.52,17.97,19130,0.0,1.0
2019-03-15,18.0,18.22,17.65,18.19,126059,18.0,18.22,17.65,18.19,126059,0.0,1.0
2019-03-18,17.55,18.0,16.98,18.0,96368,17.55,18.0,16.98,18.0,96368,0.0,1.0
2019-03-19,17.45,17.75,17.25,17.69,51963,17.45,17.75,17.25,17.69,51963,0.0,1.0
2019-03-20,17.57,18.24,17.12,17.45,45278,17.57,18.24,17.12,17.45,45278,0.0,1.0
2019-03-21,18.21,18.745,17.42,17.56,67037,18.21,18.745,17.42,17.56,67037,0.0,1.0
2019-03-22,17.89,18.43,17.28,18.0,67659,17.89,18.43,17.28,18.0,67659,0.0,1.0
2019-03-25,17.84,18.12,17.2056,17.73,85340,17.84,18.12,17.2056,17.73,85340,0.0,1.0
2019-03-26,18.12,18.35,17.59,18.04,62024,18.12,18.35,17.59,18.04,62024,0.0,1.0
2019-03-27,18.09,18.34,17.72,18.16,64606,18.09,18.34,17.72,18.16,64606,0.0,1.0
2019-03-28,18.52,18.61,18.0,18.0,82737,18.52,18.61,18.0,18.0,82737,0.0,1.0
2019-03-29,18.82,18.9,18.235,18.71,107077,18.82,18.9,18.235,18.71,107077,0.0,1.0
2019-04-01,19.58,19.79,18.955,19.0,100583,19.58,19.79,18.955,19.0,100583,0.0,1.0
2019-04-02,19.66,19.8,19.475,19.59,39819,19.66,19.8,19.475,19.59,39819,0.0,1.0
2019-04-03,19.68,19.96,19.5,19.82,52770,19.68,19.96,19.5,19.82,52770,0.0,1.0
2019-04-04,19.9,20.0,19.67,19.69,78272,19.9,20.0,19.67,19.69,78272,0.0,1.0
2019-04-05,20.26,20.485,19.8379,19.99,83050,20.26,20.485,19.8379,19.99,83050,0.0,1.0
2019-04-08,20.3,20.35,20.0,20.2,49823,20.3,20.35,20.0,20.2,49823,0.0,1.0
2019-04-09,20.27,20.61,20.08,20.31,46760,20.27,20.61,20.08,20.31,46760,0.0,1.0
2019-04-10,20.32,20.41,20.095,20.35,93438,20.32,20.41,20.095,20.35,93438,0.0,1.0
2019-04-11,21.17,21.38,20.27,20.38,76999,21.17,21.38,20.27,20.38,76999,0.0,1.0
2019-04-12,21.84,21.98,21.2901,21.38,45753,21.84,21.98,21.2901,21.38,45753,0.0,1.0
2019-04-15,21.98,22.4,21.57,21.9,69413,21.98,22.4,21.57,21.9,69413,0.0,1.0
2019-04-16,22.08,22.33,21.88,21.97,37871,22.08,22.33,21.88,21.97,37871,0.0,1.0
2019-04-17,22.68,22.76,21.96,22.18,34358,22.68,22.76,21.96,22.18,34358,0.0,1.0
2019-04-18,22.7,22.81,21.71,22.65,51243,22.7,22.81,21.71,22.65,51243,0.0,1.0
2019-04-22,22.57,22.81,22.2978,22.57,47834,22.57,22.81,22.2978,22.57,47834,0.0,1.0
2019-04-23,22.23,22.75,22.08,22.48,56288,22.23,22.75,22.08,22.48,56288,0.0,1.0
2019-04-24,22.18,22.39,22.05,22.2,55855,22.18,22.39,22.05,22.2,55855,0.0,1.0
2019-04-25,21.27,22.0,21.1121,22.0,46480,21.27,22.0,21.1121,22.0,46480,0.0,1.0
2019-04-26,21.32,21.5,20.31,21.25,52771,21.32,21.5,20.31,21.25,52771,0.0,1.0
2019-04-29,21.68,21.91,21.28,21.31,38903,21.68,21.91,21.28,21.31,38903,0.0,1.0
2019-04-30,21.49,21.79,21.08,21.79,50077,21.49,21.79,21.08,21.79,50077,0.0,1.0
2019-05-01,21.41,22.03,21.2,21.62,60324,21.41,22.03,21.2,21.62,60324,0.0,1.0
2019-05-02,21.48,21.62,21.02,21.18,33634,21.48,21.62,21.02,21.18,33634,0.0,1.0
2019-05-03,21.83,22.1793,21.66,21.66,33102,21.83,22.1793,21.66,21.66,33102,0.0,1.0
2019-05-06,21.47,21.94,21.3001,21.52,21180,21.47,21.94,21.3001,21.52,21180,0.0,1.0
2019-05-07,21.1,21.39,20.71,21.39,48032,21.1,21.39,20.71,21.39,48032,0.0,1.0
2019-05-08,21.05,21.35,21.05,21.07,28390,21.05,21.35,21.05,21.07,28390,0.0,1.0
2019-05-09,21.9,22.25,19.99,19.99,57483,21.9,22.25,19.99,19.99,57483,0.0,1.0
2019-05-10,24.52,25.04,23.3074,23.34,108531,24.52,25.04,23.3074,23.34,108531,0.0,1.0
2019-05-13,23.99,24.54,22.73,24.5,115760,23.99,24.54,22.73,24.5,115760,0.0,1.0
2019-05-14,24.39,24.7,24.01,24.01,137531,24.39,24.7,24.01,24.01,137531,0.0,1.0
2019-05-15,24.99,25.11,23.94,24.45,83808,24.99,25.11,23.94,24.45,83808,0.0,1.0
2019-05-16,24.83,25.13,24.62,25.13,38176,24.83,25.13,24.62,25.13,38176,0.0,1.0
2019-05-17,24.04,24.94,23.84,24.6,58235,24.04,24.94,23.84,24.6,58235,0.0,1.0
2019-05-20,24.51,24.96,24.15,24.22,45382,24.51,24.96,24.15,24.22,45382,0.0,1.0
2019-05-21,24.52,24.87,24.1,24.73,82623,24.52,24.87,24.1,24.73,82623,0.0,1.0
2019-05-22,24.09,24.54,23.91,24.4,36086,24.09,24.54,23.91,24.4,36086,0.0,1.0
2019-05-23,24.38,24.5,23.8889,24.0,89918,24.38,24.5,23.8889,24.0,89918,0.0,1.0
2019-05-24,24.59,24.63,24.09,24.34,24993,24.59,24.63,24.09,24.34,24993,0.0,1.0
2019-05-28,24.04,24.94,23.94,24.69,73162,24.04,24.94,23.94,24.69,73162,0.0,1.0
2019-05-29,23.94,24.16,23.5355,23.9,153911,23.94,24.16,23.5355,23.9,153911,0.0,1.0
2019-05-30,23.95,24.49,23.7,24.0,58440,23.95,24.49,23.7,24.0,58440,0.0,1.0
2019-05-31,24.17,24.46,23.26,23.66,52400,24.17,24.46,23.26,23.66,52400,0.0,1.0
2019-06-03,24.33,24.82,23.97,24.17,79610,24.33,24.82,23.97,24.17,79610,0.0,1.0
2019-06-04,24.4,24.8846,24.07,24.62,51169,24.4,24.8846,24.07,24.62,51169,0.0,1.0
2019-06-05,24.15,24.71,23.92,24.52,55394,24.15,24.71,23.92,24.52,55394,0.0,1.0
2019-06-06,23.66,24.19,23.45,24.19,52856,23.66,24.19,23.45,24.19,52856,0.0,1.0
2019-06-07,23.44,23.65,23.03,23.57,39717,23.44,23.65,23.03,23.57,39717,0.0,1.0
2019-06-10,23.12,23.65,22.84,23.46,48354,23.12,23.65,22.84,23.46,48354,0.0,1.0
2019-06-11,23.06,23.24,22.85,23.12,66509,23.06,23.24,22.85,23.12,66509,0.0,1.0
2019-06-12,23.1,23.41,22.87,23.05,47994,23.1,23.41,22.87,23.05,47994,0.0,1.0
2019-06-13,23.78,24.215,23.04,23.23,58835,23.78,24.215,23.04,23.23,58835,0.0,1.0
2019-06-14,23.52,24.09,23.29,23.93,46090,23.52,24.09,23.29,23.93,46090,0.0,1.0
2019-06-17,23.63,23.87,23.335,23.44,49764,23.63,23.87,23.335,23.44,49764,0.0,1.0
2019-06-18,23.6,23.8,23.45,23.74,50283,23.6,23.8,23.45,23.74,50283,0.0,1.0
2019-06-19,23.83,23.93,23.4064,23.73,50520,23.83,23.93,23.4064,23.73,50520,0.0,1.0
2019-06-20,24.14,24.47,23.935,23.97,23621,24.14,24.47,23.935,23.97,23621,0.0,1.0
2019-06-21,23.78,24.3,23.565,24.03,76732,23.78,24.3,23.565,24.03,76732,0.0,1.0
2019-06-24,24.02,24.1,23.51,23.83,41716,24.02,24.1,23.51,23.83,41716,0.0,1.0
2019-06-25,24.0,24.36,23.58,24.01,29099,24.0,24.36,23.58,24.01,29099,0.0,1.0
2019-06-26,24.59,24.835,23.74,24.05,48472,24.59,24.835,23.74,24.05,48472,0.0,1.0
2019-06-27,25.19,25.19,24.275,24.65,53417,25.19,25.19,24.275,24.65,53417,0.0,1.0
2019-06-28,27.34,27.38,25.02,25.17,169839,27.34,27.38,25.02,25.17,169839,0.0,1.0
2019-07-01,26.65,27.74,26.2,27.4,65069,26.65,27.74,26.2,27.4,65069,0.0,1.0
2019-07-02,26.38,26.91,25.795,26.64,61913,26.38,26.91,25.795,26.64,61913,0.0,1.0
2019-07-03,26.32,26.5,25.93,26.5,24639,26.32,26.5,25.93,26.5,24639,0.0,1.0
2019-07-05,26.41,26.6,25.7901,26.2,31216,26.41,26.6,25.7901,26.2,31216,0.0,1.0
2019-07-08,26.91,27.05,26.065,26.35,62881,26.91,27.05,26.065,26.35,62881,0.0,1.0
2019-07-09,26.77,26.91,26.48,26.83,59371,26.77,26.91,26.48,26.83,59371,0.0,1.0
2019-07-10,26.1,26.89,25.92,26.89,45284,26.1,26.89,25.92,26.89,45284,0.0,1.0
2019-07-11,26.09,26.51,25.6338,26.05,39582,26.09,26.51,25.6338,26.05,39582,0.0,1.0
2019-07-12,26.56,26.7,26.23,26.23,39084,26.56,26.7,26.23,26.23,39084,0.0,1.0
2019-07-15,26.47,26.57,25.91,26.48,51342,26.47,26.57,25.91,26.48,51342,0.0,1.0
2019-07-16,26.92,27.38,26.365,26.46,30504,26.92,27.38,26.365,26.46,30504,0.0,1.0
2019-07-17,26.6,27.18,26.56,26.93,34375,26.6,27.18,26.56,26.93,34375,0.0,1.0
2019-07-18,26.32,26.57,26.2,26.57,27794,26.32,26.57,26.2,26.57,27794,0.0,1.0
2019-07-19,26.37,26.6733,26.22,26.22,79719,26.37,26.6733,26.22,26.22,79719,0.0,1.0
2019-07-22,25.23,26.4289,25.19,26.33,79443,25.23,26.4289,25.19,26.33,79443,0.0,1.0
2019-07-23,25.46,25.6,25.21,25.42,40767,25.46,25.6,25.21,25.42,40767,0.0,1.0
2019-07-24,26.07,26.32,25.33,25.33,34666,26.07,26.32,25.33,25.33,34666,0.0,1.0
2019-07-25,25.47,26.315,25.44,26.07,68094,25.47,26.315,25.44,26.07,68094,0.0,1.0
2019-07-26,26.16,26.18,25.5045,25.52,45929,26.16,26.18,25.5045,25.52,45929,0.0,1.0
2019-07-29,25.99,26.55,25.99,26.17,37262,25.99,26.55,25.99,26.17,37262,0.0,1.0
2019-07-30,26.36,26.44,25.74,25.9,40498,26.36,26.44,25.74,25.9,40498,0.0,1.0
2019-07-31,24.17,27.8,23.01,27.8,111562,24.17,27.8,23.01,27.8,111562,0.0,1.0
2019-08-01,24.86,25.0,24.23,24.23,47409,24.86,25.0,24.23,24.23,47409,0.0,1.0
2019-08-02,23.97,24.8231,23.66,24.72,47734,23.97,24.8231,23.66,24.72,47734,0.0,1.0
2019-08-05,23.04,23.65,22.55,23.51,51280,23.04,23.65,22.55,23.51,51280,0.0,1.0
2019-08-06,23.23,23.4999,22.78,23.09,45498,23.23,23.4999,22.78,23.09,45498,0.0,1.0
2019-08-07,23.26,23.37,22.73,22.93,28855,23.26,23.37,22.73,22.93,28855,0.0,1.0
2019-08-08,23.77,24.17,23.39,23.39,28533,23.77,24.17,23.39,23.39,28533,0.0,1.0
2019-08-09,22.66,24.57,22.32,23.74,26492,22.66,24.57,22.32,23.74,26492,0.0,1.0
2019-08-12,21.51,22.5,21.51,22.48,20689,21.51,22.5,21.51,22.48,20689,0.0,1.0
2019-08-13,21.55,22.15,21.48,21.48,23730,21.55,22.15,21.48,21.48,23730,0.0,1.0
2019-08-14,21.14,22.03,20.68,21.43,33698,21.14,22.03,20.68,21.43,33698,0.0,1.0
2019-08-15,21.73,21.8,20.1801,21.18,32166,21.73,21.8,20.1801,21.18,32166,0.0,1.0
2019-08-16,21.88,22.21,21.79,21.79,27483,21.88,22.21,21.79,21.79,27483,0.0,1.0
2019-08-19,22.0,22.335,21.719,22.0,27674,22.0,22.335,21.719,22.0,27674,0.0,1.0
2019-08-20,21.95,22.3,21.91,21.94,45765,21.95,22.3,21.91,21.94,45765,0.0,1.0
2019-08-21,22.51,22.77,21.93,22.11,34601,22.51,22.77,21.93,22.11,34601,0.0,1.0
2019-08-22,22.04,22.7,22.03,22.66,23897,22.04,22.7,22.03,22.66,23897,0.0,1.0
2019-08-23,20.52,22.06,20.46,21.71,31948,20.52,22.06,20.46,21.71,31948,0.0,1.0
2019-08-26,20.61,21.09,20.265,20.93,20382,20.61,21.09,20.265,20.93,20382,0.0,1.0
2019-08-27,19.84,20.89,19.64,20.75,22126,19.84,20.89,19.64,20.75,22126,0.0,1.0
2019-08-28,19.7,20.28,19.6,19.77,21223,19.7,20.28,19.6,19.77,21223,0.0,1.0
2019-08-29,20.05,20.28,19.71,19.85,29919,20.05,20.28,19.71,19.85,29919,0.0,1.0
2019-08-30,19.91,20.5,19.86,20.25,13583,19.91,20.5,19.86,20.25,13583,0.0,1.0
2019-09-03,19.1,20.03,19.01,19.72,18553,19.1,20.03,19.01,19.72,18553,0.0,1.0
2019-09-04,19.4,19.5,18.92,19.33,21483,19.4,19.5,18.92,19.33,21483,0.0,1.0
2019-09-05,20.23,20.41,19.519,19.75,32924,20.23,20.41,19.519,19.75,32924,0.0,1.0
2019-09-06,19.72,20.34,19.72,20.3,24702,19.72,20.34,19.72,20.3,24702,0.0,1.0
2019-09-09,20.27,20.2799,19.48,19.81,19273,20.27,20.2799,19.48,19.81,19273,0.0,1.0
2019-09-10,20.85,21.31,19.955,20.32,26119,20.85,21.31,19.955,20.32,26119,0.0,1.0
2019-09-11,22.54,22.65,20.91,20.91,45948,22.54,22.65,20.91,20.91,45948,0.0,1.0
2019-09-12,23.28,23.65,22.05,22.67,44649,23.28,23.65,22.05,22.67,44649,0.0,1.0
2019-09-13,23.15,23.5,23.07,23.29,38949,23.15,23.5,23.07,23.29,38949,0.0,1.0
2019-09-16,22.87,23.4,22.5659,23.05,28127,22.87,23.4,22.5659,23.05,28127,0.0,1.0
2019-09-17,22.39,22.8,22.2,22.8,26579,22.39,22.8,22.2,22.8,26579,0.0,1.0
2019-09-18,21.9,22.39,21.5,22.39,37872,21.9,22.39,21.5,22.39,37872,0.0,1.0
2019-09-19,21.74,22.2,21.7,21.97,23987,21.74,22.2,21.7,21.97,23987,0.0,1.0
2019-09-20,22.01,22.215,20.64,21.74,76091,22.01,22.215,20.64,21.74,76091,0.0,1.0
2019-09-23,21.76,22.37,21.61,21.68,17508,21.76,22.37,21.61,21.68,17508,0.0,1.0
2019-09-24,20.93,21.77,20.83,21.76,38168,20.93,21.77,20.83,21.76,38168,0.0,1.0
2019-09-25,21.06,21.5,20.77,20.86,29287,21.06,21.5,20.77,20.86,29287,0.0,1.0
2019-09-26,21.05,21.36,20.8401,21.08,35030,21.05,21.36,20.8401,21.08,35030,0.0,1.0
2019-09-27,21.36,21.94,21.24,21.41,25501,21.36,21.94,21.24,21.41,25501,0.0,1.0
2019-09-30,21.67,21.95,21.42,21.8,28280,21.67,21.95,21.42,21.8,28280,0.0,1.0
2019-10-01,20.45,22.12,20.4,21.76,83547,20.45,22.12,20.4,21.76,83547,0.0,1.0
2019-10-02,19.67,20.53,19.44,20.28,32408,19.67,20.53,19.44,20.28,32408,0.0,1.0
2019-10-03,19.28,19.67,18.92,19.67,20376,19.28,19.67,18.92,19.67,20376,0.0,1.0
2019-10-04,19.46,19.57,18.66,19.33,23279,19.46,19.57,18.66,19.33,23279,0.0,1.0
2019-10-07,19.33,19.86,19.19,19.19,15009,19.33,19.86,19.19,19.19,15009,0.0,1.0
2019-10-08,18.89,19.1473,18.5,19.12,15471,18.89,19.1473,18.5,19.12,15471,0.0,1.0
2019-10-09,19.3,19.52,18.6201,19.09,43380,19.3,19.52,18.6201,19.09,43380,0.0,1.0
2019-10-10,19.45,19.74,19.28,19.33,12568,19.45,19.74,19.28,19.33,12568,0.0,1.0
2019-10-11,19.88,20.76,19.82,19.85,29282,19.88,20.76,19.82,19.85,29282,0.0,1.0
2019-10-14,19.72,19.88,19.38,19.88,8579,19.72,19.88,19.38,19.88,8579,0.0,1.0
2019-10-15,20.45,20.55,19.965,19.9865,9428,20.45,20.55,19.965,19.9865,9428,0.0,1.0
2019-10-16,20.17,20.58,19.925,20.25,18992,20.17,20.58,19.925,20.25,18992,0.0,1.0
2019-10-17,20.11,20.41,19.92,20.18,27529,20.11,20.41,19.92,20.18,27529,0.0,1.0
2019-10-18,19.98,20.2,19.58,19.94,32566,19.98,20.2,19.58,19.94,32566,0.0,1.0
2019-10-21,20.32,20.37,19.98,19.98,21446,20.32,20.37,19.98,19.98,21446,0.0,1.0
2019-10-22,20.1,20.37,19.93,20.23,31799,20.1,20.37,19.93,20.23,31799,0.0,1.0
2019-10-23,20.05,20.14,19.89,20.14,16484,20.05,20.14,19.89,20.14,16484,0.0,1.0
2019-10-24,19.57,20.08,19.1659,20.08,15808,19.57,20.08,19.1659,20.08,15808,0.0,1.0
2019-10-25,19.69,20.11,19.62,19.91,16199,19.69,20.11,19.62,19.91,16199,0.0,1.0
2019-10-28,20.18,20.34,19.11,19.11,14481,20.18,20.34,19.11,19.11,14481,0.0,1.0
2019-10-29,20.16,20.28,19.4235,19.4235,17479,20.16,20.28,19.4235,19.4235,17479,0.0,1.0
2019-10-30,18.32,18.8521,17.43,18.76,66883,18.32,18.8521,17.43,18.76,66883,0.0,1.0
2019-10-31,18.2,18.48,18.0001,18.17,25669,18.2,18.48,18.0001,18.17,25669,0.0,1.0
2019-11-01,18.41,18.75,18.085,18.27,40570,18.41,18.75,18.085,18.27,40570,0.0,1.0
2019-11-04,19.05,19.19,18.43,18.46,31549,19.05,19.19,18.43,18.46,31549,0.0,1.0
2019-11-05,19.16,19.26,18.89,19.1,16612,19.16,19.26,18.89,19.1,16612,0.0,1.0
2019-11-06,19.23,19.32,18.77,19.01,34515,19.23,19.32,18.77,19.01,34515,0.0,1.0
2019-11-07,19.13,19.47,18.96,19.38,13320,19.13,19.47,18.96,19.38,13320,0.0,1.0
2019-11-08,19.09,19.33,18.92,18.92,8799,19.09,19.33,18.92,18.92,8799,0.0,1.0
2019-11-11,19.1,19.2,18.6639,19.14,10557,19.1,19.2,18.6639,19.14,10557,0.0,1.0
2019-11-12,19.15,19.22,18.7647,18.7647,18379,19.15,19.22,18.7647,18.7647,18379,0.0,1.0
2019-11-13,19.13,19.24,18.89,19.03,18603,19.13,19.24,18.89,19.03,18603,0.0,1.0
2019-11-14,18.94,19.435,18.82,19.08,19815,18.94,19.435,18.82,19.08,19815,0.0,1.0
2019-11-15,19.43,20.1,19.06,19.12,23376,19.43,20.1,19.06,19.12,23376,0.0,1.0
2019-11-18,18.8,19.18,18.49,19.0,23103,18.8,19.18,18.49,19.0,23103,0.0,1.0
2019-11-19,18.48,18.9,18.35,18.695,12416,18.48,18.9,18.35,18.695,12416,0.0,1.0
2019-11-20,18.05,18.78,18.05,18.37,26815,18.05,18.78,18.05,18.37,26815,0.0,1.0
2019-11-21,18.23,18.41,17.8174,18.28,16756,18.23,18.41,17.8174,18.28,16756,0.0,1.0
2019-11-22,18.5,18.68,18.2,18.43,23114,18.5,18.68,18.2,18.43,23114,0.0,1.0
2019-11-25,19.35,19.48,18.57,18.57,13831,19.35,19.48,18.57,18.57,13831,0.0,1.0
2019-11-26,19.21,19.56,18.915,19.33,27164,19.21,19.56,18.915,19.33,27164,0.0,1.0
2019-11-27,18.96,19.4,18.874,19.11,25786,18.96,19.4,18.874,19.11,25786,0.0,1.0
2019-11-29,18.94,19.17,18.88,19.17,12995,18.94,19.17,18.88,19.17,12995,0.0,1.0
2019-12-02,18.63,19.21,18.45,19.05,39166,18.63,19.21,18.45,19.05,39166,0.0,1.0
2019-12-03,18.74,18.8,17.94,18.47,36918,18.74,18.8,17.94,18.47,36918,0.0,1.0
2019-12-04,18.83,19.18,18.58,18.97,27536,18.83,19.18,18.58,18.97,27536,0.0,1.0
2019-12-05,18.66,18.93,18.46,18.82,28796,18.66,18.93,18.46,18.82,28796,0.0,1.0
2019-12-06,19.37,19.42,18.81,19.01,28721,19.37,19.42,18.81,19.01,28721,0.0,1.0
2019-12-09,20.22,20.37,19.3,19.4288,27054,20.22,20.37,19.3,19.4288,27054,0.0,1.0
2019-12-10,20.23,20.2388,19.7,20.16,23350,20.23,20.2388,19.7,20.16,23350,0.0,1.0
2019-12-11,20.44,20.61,19.975,20.21,18642,20.44,20.61,19.975,20.21,18642,0.0,1.0
2019-12-12,19.88,20.4155,19.77,20.31,61979,19.88,20.4155,19.77,20.31,61979,0.0,1.0
2019-12-13,19.63,20.18,19.03,19.91,23626,19.63,20.18,19.03,19.91,23626,0.0,1.0
2019-12-16,20.19,20.41,19.48,19.48,30131,20.19,20.41,19.48,19.48,30131,0.0,1.0
2019-12-17,20.38,20.5,19.98,20.01,19123,20.38,20.5,19.98,20.01,19123,0.0,1.0
2019-12-18,20.26,20.41,20.04,20.33,25635,20.26,20.41,20.04,20.33,25635,0.0,1.0
2019-12-19,20.03,20.53,19.95,20.32,34062,20.03,20.53,19.95,20.32,34062,0.0,1.0
2019-12-20,19.88,20.34,19.71,20.03,72109,19.88,20.34,19.71,20.03,72109,0.0,1.0
2019-12-23,19.78,20.1645,19.55,19.9,44002,19.78,20.1645,19.55,19.9,44002,0.0,1.0
2019-12-24,19.76,20.17,19.64,20.17,10945,19.76,20.17,19.64,20.17,10945,0.0,1.0
2019-12-26,20.17,20.325,19.7821,19.84,11502,20.17,20.325,19.7821,19.84,11502,0.0,1.0
2019-12-27,19.6,20.405,19.46,20.405,17575,19.6,20.405,19.46,20.405,17575,0.0,1.0
2019-12-30,19.35,19.7,19.26,19.66,15076,19.35,19.7,19.26,19.66,15076,0.0,1.0
2019-12-31,19.38,19.72,19.22,19.2983,34081,19.38,19.72,19.22,19.2983,34081,0.0,1.0
2020-01-02,19.3,19.38,19.06,19.27,14664,19.3,19.38,19.06,19.27,14664,0.0,1.0
2020-01-03,19.19,19.26,18.7565,18.98,23679,19.19,19.26,18.7565,18.98,23679,0.0,1.0
2020-01-06,19.5,19.56,18.96,19.09,19671,19.5,19.56,18.96,19.09,19671,0.0,1.0
2020-01-07,19.68,19.8219,19.39,19.46,28868,19.68,19.8219,19.39,19.46,28868,0.0,1.0
2020-01-08,19.95,20.235,19.54,19.67,45303,19.95,20.235,19.54,19.67,45303,0.0,1.0
2020-01-09,20.12,20.34,20.01,20.06,21489,20.12,20.34,20.01,20.06,21489,0.0,1.0
2020-01-10,19.5,20.2494,19.39,20.15,51837,19.5,20.2494,19.39,20.15,51837,0.0,1.0
2020-01-13,20.25,20.36,19.5063,19.61,30120,20.25,20.36,19.5063,19.61,30120,0.0,1.0
2020-01-14,19.59,20.22,19.53,19.9335,49702,19.59,20.22,19.53,19.9335,49702,0.0,1.0
2020-01-15,19.72,19.8578,19.3,19.74,41257,19.72,19.8578,19.3,19.74,41257,0.0,1.0
2020-01-16,20.37,20.37,19.66,19.88,28494,20.37,20.37,19.66,19.88,28494,0.0,1.0
2020-01-17,20.01,20.51,19.8,20.51,45710,20.01,20.51,19.8,20.51,45710,0.0,1.0
2020-01-21,20.17,20.24,19.63,19.95,26024,20.17,20.24,19.63,19.95,26024,0.0,1.0
2020-01-22,19.69,20.25,19.69,20.2,18455,19.69,20.25,19.69,20.2,18455,0.0,1.0
2020-01-23,19.65,20.19,19.31,19.54,25131,19.65,20.19,19.31,19.54,25131,0.0,1.0
2020-01-24,19.15,19.75,19.13,19.75,28211,19.15,19.75,19.13,19.75,28211,0.0,1.0
2020-01-27,18.42,18.99,18.4,18.78,20762,18.42,18.99,18.4,18.78,20762,0.0,1.0
2020-01-28,18.21,18.56,17.96,18.47,21861,18.21,18.56,17.96,18.47,21861,0.0,1.0
2020-01-29,17.98,18.38,17.98,18.21,18910,17.98,18.38,17.98,18.21,18910,0.0,1.0
2020-01-30,17.37,17.82,17.1,17.82,22236,17.37,17.82,17.1,17.82,22236,0.0,1.0
2020-01-31,16.96,17.3,16.67,17.3,32304,16.96,17.3,16.67,17.3,32304,0.0,1.0
2020-02-03,16.94,17.47,16.68,17.16,30064,16.94,17.47,16.68,17.16,30064,0.0,1.0
2020-02-04,17.09,17.56,16.81,17.41,23132,17.09,17.56,16.81,17.41,23132,0.0,1.0
2020-02-05,18.72,19.01,17.22,17.36,54964,18.72,19.01,17.22,17.36,54964,0.0,1.0
2020-02-06,18.68,18.86,18.34,18.78,36808,18.68,18.86,18.34,18.78,36808,0.0,1.0
2020-02-07,17.95,18.44,17.56,18.06,30547,17.95,18.44,17.56,18.06,30547,0.0,1.0
2020-02-10,18.29,18.43,17.63,17.74,12991,18.29,18.43,17.63,17.74,12991,0.0,1.0
2020-02-11,18.08,18.5,17.95,18.4,10029,18.08,18.5,17.95,18.4,10029,0.0,1.0
2020-02-12,18.41,18.6,18.16,18.35,20390,18.41,18.6,18.16,18.35,20390,0.0,1.0
2020-02-13,18.35,18.56,18.11,18.25,11625,18.35,18.56,18.11,18.25,11625,0.0,1.0
2020-02-14,18.03,18.59,17.8347,18.36,14842,18.03,18.59,17.8347,18.36,14842,0.0,1.0
2020-02-18,17.94,18.03,17.48,17.86,17574,17.94,18.03,17.48,17.86,17574,0.0,1.0
2020-02-19,17.9,18.39,17.81,18.39,15098,17.9,18.39,17.81,18.39,15098,0.0,1.0
2020-02-20,17.87,18.24,17.74,17.87,32253,17.87,18.24,17.74,17.87,32253,0.0,1.0
2020-02-21,17.57,18.09,17.56,17.92,16712,17.57,18.09,17.56,17.92,16712,0.0,1.0
2020-02-24,17.08,17.25,16.49,16.93,27310,17.08,17.25,16.49,16.93,27310,0.0,1.0
2020-02-25,16.5,17.085,15.98,16.91,26380,16.5,17.085,15.98,16.91,26380,0.0,1.0
2020-02-26,15.95,17.0,15.4,16.88,37528,15.95,17.0,15.4,16.88,37528,0.0,1.0
2020-02-27,16.04,16.38,14.677,15.45,45041,16.04,16.38,14.677,15.45,45041,0.0,1.0
2020-02-28,15.76,16.16,15.49,15.49,59683,15.76,16.16,15.49,15.49,59683,0.0,1.0
2020-03-02,15.95,16.27,15.38,16.01,36704,15.95,16.27,15.38,16.01,36704,0.0,1.0
2020-03-03,15.38,16.0,15.06,16.0,39057,15.38,16.0,15.06,16.0,39057,0.0,1.0
2020-03-04,16.8,16.8,15.43,15.47,23651,16.8,16.8,15.43,15.47,23651,0.0,1.0
2020-03-05,15.66,16.5731,15.5,16.29,40251,15.66,16.5731,15.5,16.29,40251,0.0,1.0
2020-03-06,15.66,15.68,15.01,15.01,38362,15.66,15.68,15.01,15.01,38362,0.0,1.0
2020-03-09,14.79,15.0694,14.18,14.46,41721,14.79,15.0694,14.18,14.46,41721,0.0,1.0
2020-03-10,14.42,15.175,13.76,15.09,46547,14.42,15.175,13.76,15.09,46547,0.0,1.0
2020-03-11,12.61,14.61,12.39,14.0,20067,12.61,14.61,12.39,14.0,20067,0.0,1.0
2020-03-12,10.885,12.68,10.88,11.61,35365,10.885,12.68,10.88,11.61,35365,0.0,1.0
2020-03-13,11.59,13.0658,11.01,11.56,45618,11.59,13.0658,11.01,11.56,45618,0.0,1.0
2020-03-16,9.15,10.12,9.11,9.44,53697,9.15,10.12,9.11,9.44,53697,0.0,1.0
2020-03-17,10.61,10.61,8.12,9.55,59650,10.61,10.61,8.12,9.55,59650,0.0,1.0
2020-03-18,8.75,9.935,7.9601,9.67,71890,8.75,9.935,7.9601,9.67,71890,0.0,1.0
2020-03-19,10.93,10.98,8.5706,8.64,70443,10.93,10.98,8.5706,8.64,70443,0.0,1.0
2020-03-20,11.41,12.03,9.91,10.79,65875,11.41,12.03,9.91,10.79,65875,0.0,1.0
2020-03-23,10.78,11.65,9.88,11.59,57694,10.78,11.65,9.88,11.59,57694,0.0,1.0
2020-03-24,10.94,11.825,10.75,11.01,81542,10.94,11.825,10.75,11.01,81542,0.0,1.0
2020-03-25,10.9,11.515,10.72,10.99,56337,10.9,11.515,10.72,10.99,56337,0.0,1.0
2020-03-26,11.26,11.5039,10.98,11.2,89507,11.26,11.5039,10.98,11.2,89507,0.0,1.0
2020-03-27,10.95,11.41,10.2346,11.0,59144,10.95,11.41,10.2346,11.0,59144,0.0,1.0
2020-03-30,11.6,11.62,10.85,11.07,49989,11.6,11.62,10.85,11.07,49989,0.0,1.0
2020-03-31,12.36,12.5196,11.48,11.53,51192,12.36,12.5196,11.48,11.53,51192,0.0,1.0
2020-04-01,11.01,12.2,10.94,12.2,112533,11.01,12.2,10.94,12.2,112533,0.0,1.0
2020-04-02,12.48,13.03,11.01,11.01,39449,12.48,13.03,11.01,11.01,39449,0.0,1.0
2020-04-03,11.94,12.34,11.54,12.34,40450,11.94,12.34,11.54,12.34,40450,0.0,1.0
2020-04-06,13.45,13.55,12.49,12.49,34692,13.45,13.55,12.49,12.49,34692,0.0,1.0
2020-04-07,13.4,14.216,13.37,13.85,60778,13.4,14.216,13.37,13.85,60778,0.0,1.0
2020-04-08,13.4,13.77,13.02,13.77,34729,13.4,13.77,13.02,13.77,34729,0.0,1.0
2020-04-09,14.5,14.57,13.52,13.52,42397,14.5,14.57,13.52,13.52,42397,0.0,1.0
2020-04-13,14.3,14.51,13.67,14.51,28637,14.3,14.51,13.67,14.51,28637,0.0,1.0
2020-04-14,13.79,15.03,13.51,14.85,42526,13.79,15.03,13.51,14.85,42526,0.0,1.0
2020-04-15,14.17,14.68,12.74,13.26,63010,14.17,14.68,12.74,13.26,63010,0.0,1.0
2020-04-16,13.93,14.1,13.46,14.06,51350,13.93,14.1,13.46,14.06,51350,0.0,1.0
2020-04-17,14.24,14.66,13.95,14.31,38550,14.24,14.66,13.95,14.31,38550,0.0,1.0
2020-04-20,13.29,14.1,13.12,14.1,40715,13.29,14.1,13.12,14.1,40715,0.0,1.0
2020-04-21,12.68,13.26,12.42,12.78,22644,12.68,13.26,12.42,12.78,22644,0.0,1.0
2020-04-22,12.26,12.862,12.24,12.78,12358,12.26,12.862,12.24,12.78,12358,0.0,1.0
2020-04-23,12.55,13.05,12.26,12.26,22485,12.55,13.05,12.26,12.26,22485,0.0,1.0
2020-04-24,12.62,12.695,12.12,12.5,27557,12.62,12.695,12.12,12.5,27557,0.0,1.0
2020-04-27,14.23,14.23,12.98,13.02,38862,14.23,14.23,12.98,13.02,38862,0.0,1.0
2020-04-28,14.25,14.785,14.05,14.72,37256,14.25,14.785,14.05,14.72,37256,0.0,1.0
2020-04-29,14.58,15.4287,14.0606,14.89,59519,14.58,15.4287,14.0606,14.89,59519,0.0,1.0
2020-04-30,14.39,14.905,13.9831,14.13,28227,14.39,14.905,13.9831,14.13,28227,0.0,1.0
2020-05-01,13.83,14.43,13.44,13.93,56209,13.83,14.43,13.44,13.93,56209,0.0,1.0
2020-05-04,13.31,13.88,13.03,13.6,22020,13.31,13.88,13.03,13.6,22020,0.0,1.0
2020-05-05,12.7,13.78,12.61,13.49,34151,12.7,13.78,12.61,13.49,34151,0.0,1.0
2020-05-06,11.88,12.675,11.42,12.18,74831,11.88,12.675,11.42,12.18,74831,0.0,1.0
2020-05-07,12.05,12.32,11.85,12.18,47053,12.05,12.32,11.85,12.18,47053,0.0,1.0
2020-05-08,12.03,12.8156,11.78,12.46,85439,12.03,12.8156,11.78,12.46,85439,0.0,1.0
2020-05-11,11.78,11.98,11.62,11.87,32603,11.78,11.98,11.62,11.87,32603,0.0,1.0
2020-05-12,10.79,11.87,10.75,11.78,35249,10.79,11.87,10.75,11.78,35249,0.0,1.0
2020-05-13,10.18,10.86,9.77,10.79,45242,10.18,10.86,9.77,10.79,45242,0.0,1.0
2020-05-14,10.01,10.36,9.29,9.91,40773,10.01,10.36,9.29,9.91,40773,0.0,1.0
2020-05-15,10.84,10.91,10.02,10.02,31890,10.84,10.91,10.02,10.02,31890,0.0,1.0
2020-05-18,11.76,11.9,11.08,11.18,70757,11.76,11.9,11.08,11.18,70757,0.0,1.0
2020-05-19,11.5,11.69,11.24,11.56,33595,11.5,11.69,11.24,11.56,33595,0.0,1.0
2020-05-20,11.76,12.335,11.58,11.65,33700,11.76,12.335,11.58,11.65,33700,0.0,1.0
2020-05-21,11.32,11.89,11.27,11.85,20384,11.32,11.89,11.27,11.85,20384,0.0,1.0
2020-05-22,11.21,11.46,11.0,11.46,19974,11.21,11.46,11.0,11.46,19974,0.0,1.0
2020-05-26,12.04,12.0401,11.35,11.76,18556,12.04,12.0401,11.35,11.76,18556,0.0,1.0
2020-05-27,13.51,13.65,12.1517,12.41,45619,13.51,13.65,12.1517,12.41,45619,0.0,1.0
2020-05-28,12.44,13.73,12.44,13.73,28157,12.44,13.73,12.44,13.73,28157,0.0,1.0
2020-05-29,12.22,12.52,11.78,12.39,24468,12.22,12.52,11.78,12.39,24468,0.0,1.0
2020-06-01,12.46,12.86,12.4,12.4,25154,12.46,12.86,12.4,12.4,25154,0.0,1.0
2020-06-02,12.73,13.27,12.55,12.68,27651,12.73,13.27,12.55,12.68,27651,0.0,1.0
2020-06-03,14.1,14.41,12.84,13.13,47908,14.1,14.41,12.84,13.13,47908,0.0,1.0
2020-06-04,14.61,14.84,13.3509,13.95,26915,14.61,14.84,13.3509,13.95,26915,0.0,1.0
2020-06-05,15.91,16.61,14.91,15.0,76431,15.91,16.61,14.91,15.0,76431,0.0,1.0
2020-06-08,15.97,16.5019,15.21,16.19,53120,15.97,16.5019,15.21,16.19,53120,0.0,1.0
2020-06-09,15.46,16.06,15.34,15.78,25014,15.46,16.06,15.34,15.78,25014,0.0,1.0
2020-06-10,14.53,15.49,14.52,15.49,23747,14.53,15.49,14.52,15.49,23747,0.0,1.0
2020-06-11,12.51,13.96,12.46,13.81,30480,12.51,13.96,12.46,13.81,30480,0.0,1.0
2020-06-12,13.08,13.28,12.25,13.28,27442,13.08,13.28,12.25,13.28,27442,0.0,1.0
2020-06-15,13.13,13.13,12.38,12.53,32948,13.13,13.13,12.38,12.53,32948,0.0,1.0
2020-06-16,13.43,13.905,13.27,13.56,41216,13.43,13.905,13.27,13.56,41216,0.0,1.0
2020-06-17,13.31,13.6299,13.19,13.44,28077,13.31,13.6299,13.19,13.44,28077,0.0,1.0
2020-06-18,13.0,13.32,12.96,13.1,21850,13.0,13.32,12.96,13.1,21850,0.0,1.0
2020-06-19,12.29,13.195,12.25,13.18,59215,12.29,13.195,12.25,13.18,59215,0.0,1.0
2020-06-22,12.37,12.54,11.85,12.28,35578,12.37,12.54,11.85,12.28,35578,0.0,1.0
2020-06-23,12.48,12.71,12.34,12.71,21319,12.48,12.71,12.34,12.71,21319,0.0,1.0
2020-06-24,11.51,12.43,11.51,12.43,28359,11.51,12.43,11.51,12.43,28359,0.0,1.0
2020-06-25,11.575,11.85,11.38,11.38,37468,11.575,11.85,11.38,11.38,37468,0.0,1.0
2020-06-26,11.16,11.51,10.93,11.47,88654,11.16,11.51,10.93,11.47,88654,0.0,1.0
2020-06-29,12.88,12.94,11.16,11.16,51500,12.88,12.94,11.16,11.16,51500,0.0,1.0
2020-06-30,12.77,13.09,12.55,12.9,29600,12.77,13.09,12.55,12.9,29600,0.0,1.0
2020-07-01,11.62,12.73,11.47,12.67,22100,11.62,12.73,11.47,12.67,22100,0.0,1.0
2020-07-02,12.37,12.64,12.02,12.02,29100,12.37,12.64,12.02,12.02,29100,0.0,1.0
2020-07-06,12.38,12.71,11.66,12.71,22300,12.38,12.71,11.66,12.71,22300,0.0,1.0
2020-07-07,12.15,12.25,12.0,12.13,30300,12.15,12.25,12.0,12.13,30300,0.0,1.0
2020-07-08,11.84,12.21,11.57,12.0,30700,11.84,12.21,11.57,12.0,30700,0.0,1.0
2020-07-09,11.46,11.88,11.17,11.8,35900,11.46,11.88,11.17,11.8,35900,0.0,1.0
2020-07-10,11.7,11.85,11.21,11.21,13700,11.7,11.85,11.21,11.21,13700,0.0,1.0
2020-07-13,12.12,12.47,11.85,11.9,27400,12.12,12.47,11.85,11.9,27400,0.0,1.0
2020-07-14,12.66,12.79,12.03,12.03,37700,12.66,12.79,12.03,12.03,37700,0.0,1.0
2020-07-15,14.09,14.41,12.86,13.09,52600,14.09,14.41,12.86,13.09,52600,0.0,1.0
2020-07-16,13.53,14.44,13.32,14.21,21000,13.53,14.44,13.32,14.21,21000,0.0,1.0
2020-07-17,13.33,13.66,13.2,13.46,48700,13.33,13.66,13.2,13.46,48700,0.0,1.0
2020-07-20,13.2,13.39,12.9,13.31,20057,13.2,13.39,12.9,13.31,20057,0.0,1.0
2020-07-21,13.19,13.56,13.05,13.34,18152,13.19,13.56,13.05,13.34,18152,0.0,1.0
2020-07-22,12.76,13.11,12.71,13.0,12967,12.76,13.11,12.71,13.0,12967,0.0,1.0
2020-07-23,12.8,12.91,12.74,12.77,17755,12.8,12.91,12.74,12.77,17755,0.0,1.0
2020-07-24,13.18,13.31,12.89,12.98,18889,13.18,13.31,12.89,12.98,18889,0.0,1.0
2020-07-27,13.5,13.56,13.115,13.12,13890,13.5,13.56,13.115,13.12,13890,0.0,1.0
2020-07-28,13.53,13.68,13.28,13.37,15743,13.53,13.68,13.28,13.37,15743,0.0,1.0
2020-07-29,14.14,14.27,13.72,13.72,38681,14.14,14.27,13.72,13.72,38681,0.0,1.0
2020-07-30,14.2,14.3,13.73,13.93,20358,14.2,14.3,13.73,13.93,20358,0.0,1.0
2020-07-31,14.06,14.21,13.73,14.09,34012,14.06,14.21,13.73,14.09,34012,0.0,1.0
2020-08-03,14.68,14.76,14.34,14.34,41570,14.68,14.76,14.34,14.34,41570,0.0,1.0
2020-08-04,14.17,14.8,14.17,14.8,46540,14.17,14.8,14.17,14.8,46540,0.0,1.0
2020-08-05,14.72,14.72,14.19,14.63,28791,14.72,14.72,14.19,14.63,28791,0.0,1.0
2020-08-06,14.59,14.89,14.59,14.79,16580,14.59,14.89,14.59,14.79,16580,0.0,1.0
2020-08-07,15.16,15.23,14.49,14.49,25718,15.16,15.23,14.49,14.49,25718,0.0,1.0
2020-08-10,15.87,16.25,15.02,15.31,57436,15.87,16.25,15.02,15.31,57436,0.0,1.0
2020-08-11,15.41,16.29,15.41,16.21,39010,15.41,16.29,15.41,16.21,39010,0.0,1.0
2020-08-12,15.39,15.77,15.19,15.72,37129,15.39,15.77,15.19,15.72,37129,0.0,1.0
2020-08-13,15.12,15.57,15.1114,15.2,18713,15.12,15.57,15.1114,15.2,18713,0.0,1.0
2020-08-14,15.2,15.3,15.02,15.11,19134,15.2,15.3,15.02,15.11,19134,0.0,1.0
2020-08-17,15.18,15.23,14.925,15.1,21549,15.18,15.23,14.925,15.1,21549,0.0,1.0
2020-08-18,14.85,15.19,14.73,15.19,14315,14.85,15.19,14.73,15.19,14315,0.0,1.0
2020-08-19,14.82,15.1,14.74,14.96,15264,14.82,15.1,14.74,14.96,15264,0.0,1.0
2020-08-20,14.58,14.76,14.48,14.73,22380,14.58,14.76,14.48,14.73,22380,0.0,1.0
2020-08-21,14.25,14.57,13.96,14.56,43820,14.25,14.57,13.96,14.56,43820,0.0,1.0
2020-08-24,14.96,15.11,14.385,14.52,28330,14.96,15.11,14.385,14.52,28330,0.0,1.0
2020-08-25,15.6,15.69,15.0936,15.24,54458,15.6,15.69,15.0936,15.24,54458,0.0,1.0
2020-08-26,14.89,15.43,14.5113,15.43,23985,14.89,15.43,14.5113,15.43,23985,0.0,1.0
2020-08-27,15.06,15.55,14.9,14.9,49049,15.06,15.55,14.9,14.9,49049,0.0,1.0
2020-08-28,15.0,15.501,14.8989,15.16,20086,15.0,15.501,14.8989,15.16,20086,0.0,1.0
2020-08-31,14.95,15.08,14.844,14.91,23096,14.95,15.08,14.844,14.91,23096,0.0,1.0
2020-09-01,15.27,15.4899,14.6,14.87,20888,15.27,15.4899,14.6,14.87,20888,0.0,1.0
2020-09-02,14.41,15.39,14.2365,15.37,27103,14.41,15.39,14.2365,15.37,27103,0.0,1.0
2020-09-03,14.27,14.5,13.7901,14.35,32171,14.27,14.5,13.7901,14.35,32171,0.0,1.0
2020-09-04,14.54,14.73,14.02,14.51,18996,14.54,14.73,14.02,14.51,18996,0.0,1.0
2020-09-08,14.18,14.4,14.06,14.4,16399,14.18,14.4,14.06,14.4,16399,0.0,1.0
2020-09-09,14.85,14.88,14.23,14.28,27870,14.85,14.88,14.23,14.28,27870,0.0,1.0
2020-09-10,14.43,14.85,14.08,14.85,27068,14.43,14.85,14.08,14.85,27068,0.0,1.0
2020-09-11,13.98,14.66,13.93,14.42,25110,13.98,14.66,13.93,14.42,25110,0.0,1.0
2020-09-14,14.4,14.51,14.1,14.27,21694,14.4,14.51,14.1,14.27,21694,0.0,1.0
2020-09-15,14.4,14.59,14.2466,14.59,14923,14.4,14.59,14.2466,14.59,14923,0.0,1.0
2020-09-16,14.66,14.87,14.49,14.49,19405,14.66,14.87,14.49,14.49,19405,0.0,1.0
2020-09-17,14.62,14.73,14.52,14.52,8637,14.62,14.73,14.52,14.52,8637,0.0,1.0
2020-09-18,14.34,14.78,14.22,14.78,55556,14.34,14.78,14.22,14.78,55556,0.0,1.0
2020-09-21,13.36,14.19,13.1,14.0,39058,13.36,14.19,13.1,14.0,39058,0.0,1.0
2020-09-22,13.09,13.49,12.9,13.42,24704,13.09,13.49,12.9,13.42,24704,0.0,1.0
2020-09-23,12.18,13.37,11.91,13.1,33757,12.18,13.37,11.91,13.1,33757,0.0,1.0
2020-09-24,12.26,12.8,12.22,12.25,16878,12.26,12.8,12.22,12.25,16878,0.0,1.0
2020-09-25,12.16,12.34,12.16,12.2872,12235,12.16,12.34,12.16,12.2872,12235,0.0,1.0
2020-09-28,12.67,12.79,12.37,12.37,30852,12.67,12.79,12.37,12.37,30852,0.0,1.0
2020-09-29,12.52,12.88,12.19,12.68,22406,12.52,12.88,12.19,12.68,22406,0.0,1.0
2020-09-30,13.42,13.845,12.69,12.69,41443,13.42,13.845,12.69,12.69,41443,0.0,1.0
2020-10-01,13.25,13.645,13.07,13.56,20727,13.25,13.645,13.07,13.56,20727,0.0,1.0
2020-10-02,13.98,14.17,12.151,13.1,28582,13.98,14.17,12.151,13.1,28582,0.0,1.0
2020-10-05,14.29,15.0,13.99,15.0,38491,14.29,15.0,13.99,15.0,38491,0.0,1.0
2020-10-06,15.45,16.08,14.46,14.55,70532,15.45,16.08,14.46,14.55,70532,0.0,1.0
2020-10-07,15.04,15.84,13.94,15.84,74995,15.04,15.84,13.94,15.84,74995,0.0,1.0
2020-10-08,15.03,15.36,14.7,15.36,17520,15.03,15.36,14.7,15.36,17520,0.0,1.0
2020-10-09,14.99,15.65,14.88,15.34,29157,14.99,15.65,14.88,15.34,29157,0.0,1.0
2020-10-12,14.99,15.34,14.74,14.99,28941,14.99,15.34,14.74,14.99,28941,0.0,1.0
2020-10-13,14.75,15.65,14.41,14.76,20844,14.75,15.65,14.41,14.76,20844,0.0,1.0
2020-10-14,14.69,15.095,14.56,14.69,13367,14.69,15.095,14.56,14.69,13367,0.0,1.0
2020-10-15,14.82,15.11,14.36,14.36,30270,14.82,15.11,14.36,14.36,30270,0.0,1.0
2020-10-16,14.81,14.88,14.52,14.65,24126,14.81,14.88,14.52,14.65,24126,0.0,1.0
2020-10-19,15.0,15.4583,14.81,15.0,33032,15.0,15.4583,14.81,15.0,33032,0.0,1.0
2020-10-20,15.01,15.255,14.77,15.1,15756,15.01,15.255,14.77,15.1,15756,0.0,1.0
2020-10-21,15.33,15.33,14.85,14.86,22907,15.33,15.33,14.85,14.86,22907,0.0,1.0
2020-10-22,15.25,15.57,15.0138,15.05,17621,15.25,15.57,15.0138,15.05,17621,0.0,1.0
2020-10-23,15.0,15.49,14.75,14.975,15426,15.0,15.49,14.75,14.975,15426,0.0,1.0
2020-10-26,14.67,14.91,14.05,14.88,42640,14.67,14.91,14.05,14.88,42640,0.0,1.0
2020-10-27,14.22,14.635,13.775,14.635,26686,14.22,14.635,13.775,14.635,26686,0.0,1.0
2020-10-28,13.66,14.1,13.52,13.86,54103,13.66,14.1,13.52,13.86,54103,0.0,1.0
2020-10-29,13.72,14.04,13.49,13.7,21903,13.72,14.04,13.49,13.7,21903,0.0,1.0
2020-10-30,13.56,14.02,13.16,14.02,47720,13.56,14.02,13.16,14.02,47720,0.0,1.0
2020-11-02,13.95,14.4799,13.64,13.76,21786,13.95,14.4799,13.64,13.76,21786,0.0,1.0
2020-11-03,14.06,14.33,13.84,14.33,28903,14.06,14.33,13.84,14.33,28903,0.0,1.0
2020-11-04,13.67,13.84,13.41,13.65,16608,13.67,13.84,13.41,13.65,16608,0.0,1.0
2020-11-05,13.8,13.98,13.32,13.6,30291,13.8,13.98,13.32,13.6,30291,0.0,1.0
2020-11-06,13.55,14.2299,13.5,13.85,28368,13.55,14.2299,13.5,13.85,28368,0.0,1.0
2020-11-09,14.45,15.41,14.0,14.77,49220,14.45,15.41,14.0,14.77,49220,0.0,1.0
2020-11-10,14.84,15.2499,14.37,14.59,59210,14.84,15.2499,14.37,14.59,59210,0.0,1.0
2020-11-11,14.5,15.15,14.39,15.03,19624,14.5,15.15,14.39,15.03,19624,0.0,1.0
2020-11-12,14.12,14.72,13.26,14.55,41936,14.12,14.72,13.26,14.55,41936,0.0,1.0
2020-11-13,14.1,14.26,13.6,13.97,35503,14.1,14.26,13.6,13.97,35503,0.0,1.0
2020-11-16,14.86,14.99,14.33,14.61,34948,14.86,14.99,14.33,14.61,34948,0.0,1.0
2020-11-17,14.84,15.18,14.47,14.65,22721,14.84,15.18,14.47,14.65,22721,0.0,1.0
2020-11-18,14.86,15.1,14.68,15.01,25228,14.86,15.1,14.68,15.01,25228,0.0,1.0
2020-11-19,14.78,14.815,14.28,14.77,39224,14.78,14.815,14.28,14.77,39224,0.0,1.0
2020-11-20,14.38,14.655,14.26,14.57,55238,14.38,14.655,14.26,14.57,55238,0.0,1.0
2020-11-23,14.79,14.945,14.6,14.6,19797,14.79,14.945,14.6,14.6,19797,0.0,1.0
2020-11-24,14.6,15.1,14.52,15.1,50157,14.6,15.1,14.52,15.1,50157,0.0,1.0
2020-11-25,14.61,14.64,14.16,14.6,41395,14.61,14.64,14.16,14.6,41395,0.0,1.0
2020-11-27,14.65,14.65,14.15,14.61,13839,14.65,14.65,14.15,14.61,13839,0.0,1.0
2020-11-30,14.56,14.705,14.385,14.67,29579,14.56,14.705,14.385,14.67,29579,0.0,1.0
2020-12-01,14.98,15.11,14.61,14.73,40129,14.98,15.11,14.61,14.73,40129,0.0,1.0
2020-12-02,15.05,15.09,14.79,14.96,15650,15.05,15.09,14.79,14.96,15650,0.0,1.0
2020-12-03,14.74,15.2,14.55,15.2,31713,14.74,15.2,14.55,15.2,31713,0.0,1.0
2020-12-04,15.12,15.16,14.78,14.78,29256,15.12,15.16,14.78,14.78,29256,0.0,1.0
2020-12-07,14.95,15.15,14.89,15.15,28661,14.95,15.15,14.89,15.15,28661,0.0,1.0
2020-12-08,15.01,15.13,14.505,14.88,40587,15.01,15.13,14.505,14.88,40587,0.0,1.0
2020-12-09,14.99,15.4498,14.8949,15.19,57484,14.99,15.4498,14.8949,15.19,57484,0.0,1.0
2020-12-10,15.21,15.2763,14.995,15.095,17717,15.21,15.2763,14.995,15.095,17717,0.0,1.0
2020-12-11,15.19,15.25,14.85,14.85,29652,15.19,15.25,14.85,14.85,29652,0.0,1.0
2020-12-14,15.01,15.3273,14.97,15.26,17689,15.01,15.3273,14.97,15.26,17689,0.0,1.0
2020-12-15,15.47,15.7,15.21,15.26,52960,15.47,15.7,15.21,15.26,52960,0.0,1.0
2020-12-16,15.1,15.64,15.06,15.63,26222,15.1,15.64,15.06,15.63,26222,0.0,1.0
2020-12-17,15.25,15.39,15.07,15.2,50626,15.25,15.39,15.07,15.2,50626,0.0,1.0
2020-12-18,14.79,15.46,14.7,15.42,86525,14.79,15.46,14.7,15.42,86525,0.0,1.0
2020-12-21,14.57,14.82,14.52,14.61,90162,14.57,14.82,14.52,14.61,90162,0.0,1.0
2020-12-22,14.32,14.9015,14.0202,14.73,53144,14.32,14.9015,14.0202,14.73,53144,0.0,1.0
2020-12-23,14.75,14.98,14.245,14.885,39813,14.75,14.98,14.245,14.885,39813,0.0,1.0
2020-12-24,14.71,15.1,14.6924,15.1,8354,14.71,15.1,14.6924,15.1,8354,0.0,1.0
2020-12-28,15.01,15.33,14.86,14.92,32057,15.01,15.33,14.86,14.92,32057,0.0,1.0
2020-12-29,14.79,15.15,14.54,15.15,32406,14.79,15.15,14.54,15.15,32406,0.0,1.0
2020-12-30,15.13,15.34,14.71,14.88,39474,15.13,15.34,14.71,14.88,39474,0.0,1.0
2020-12-31,15.05,15.28,14.98,15.28,44117,15.05,15.28,14.98,15.28,44117,0.0,1.0
2021-01-04,14.66,15.2,14.45,15.1,32825,14.66,15.2,14.45,15.1,32825,0.0,1.0
2021-01-05,14.86,15.2736,14.725,14.75,180404,14.86,15.2736,14.725,14.75,180404,0.0,1.0
2021-01-06,15.54,16.08,15.16,15.21,77230,15.54,16.08,15.16,15.21,77230,0.0,1.0
2021-01-07,16.0,16.239,15.589,15.81,98053,16.0,16.239,15.589,15.81,98053,0.0,1.0
2021-01-08,15.57,16.17,15.33,16.17,43483,15.57,16.17,15.33,16.17,43483,0.0,1.0
2021-01-11,15.92,16.14,15.46,15.46,60991,15.92,16.14,15.46,15.46,60991,0.0,1.0
2021-01-12,16.03,16.07,15.81,16.06,30204,16.03,16.07,15.81,16.06,30204,0.0,1.0
2021-01-13,15.5,16.1,15.37,16.1,54492,15.5,16.1,15.37,16.1,54492,0.0,1.0
2021-01-14,15.44,15.9374,15.42,15.76,58805,15.44,15.9374,15.42,15.76,58805,0.0,1.0
2021-01-15,15.01,15.36,14.9775,15.28,54465,15.01,15.36,14.9775,15.28,54465,0.0,1.0
2021-01-19,14.84,15.4173,14.631,15.11,55923,14.84,15.4173,14.631,15.11,55923,0.0,1.0
2021-01-20,15.08,15.2,14.865,14.99,29484,15.08,15.2,14.865,14.99,29484,0.0,1.0
2021-01-21,15.08,15.295,14.98,15.23,30469,15.08,15.295,14.98,15.23,30469,0.0,1.0
2021-01-22,15.55,15.58,14.91,14.97,31926,15.55,15.58,14.91,14.97,31926,0.0,1.0
2021-01-25,15.38,15.7,15.03,15.5,43472,15.38,15.7,15.03,15.5,43472,0.0,1.0
2021-01-26,15.11,15.47,15.05,15.47,35742,15.11,15.47,15.05,15.47,35742,0.0,1.0
2021-01-27,15.06,15.165,14.86,15.0,52017,15.06,15.165,14.86,15.0,52017,0.0,1.0
2021-01-28,15.12,15.3258,15.06,15.19,44585,15.12,15.3258,15.06,15.19,44585,0.0,1.0
2021-01-29,15.15,15.42,14.95,15.22,56802,15.15,15.42,14.95,15.22,56802,0.0,1.0
2021-02-01,15.15,15.36,14.98,15.23,61647,15.15,15.36,14.98,15.23,61647,0.0,1.0
2021-02-02,15.29,15.38,15.0201,15.33,24438,15.29,15.38,15.0201,15.33,24438,0.0,1.0
2021-02-03,15.95,15.99,15.149,15.21,61887,15.95,15.99,15.149,15.21,61887,0.0,1.0
2021-02-04,16.6,16.7287,15.83,15.92,52638,16.6,16.7287,15.83,15.92,52638,0.0,1.0
2021-02-05,16.52,16.76,16.18,16.76,45757,16.52,16.76,16.18,16.76,45757,0.0,1.0
2021-02-08,16.66,16.86,16.435,16.52,31363,16.66,16.86,16.435,16.52,31363,0.0,1.0
2021-02-09,16.59,16.945,16.48,16.945,43545,16.59,16.945,16.48,16.945,43545,0.0,1.0
2021-02-10,16.26,16.74,15.94,16.74,42642,16.26,16.74,15.94,16.74,42642,0.0,1.0
2021-02-11,16.43,16.6,16.09,16.465,33563,16.43,16.6,16.09,16.465,33563,0.0,1.0
2021-02-12,16.4,16.49,16.115,16.27,28088,16.4,16.49,16.115,16.27,28088,0.0,1.0
2021-02-16,17.39,17.5,16.52,16.59,54521,17.39,17.5,16.52,16.59,54521,0.0,1.0
2021-02-17,17.82,17.87,17.2805,17.48,44819,17.82,17.87,17.2805,17.48,44819,0.0,1.0
2021-02-18,17.58,17.71,17.27,17.68,45323,17.58,17.71,17.27,17.68,45323,0.0,1.0
2021-02-19,17.63,17.84,17.44,17.58,36364,17.63,17.84,17.44,17.58,36364,0.0,1.0
2021-02-22,17.53,17.975,17.17,17.61,43588,17.53,17.975,17.17,17.61,43588,0.0,1.0
2021-02-23,17.54,17.75,17.37,17.45,31009,17.54,17.75,17.37,17.45,31009,0.0,1.0
2021-02-24,17.79,18.25,17.5,17.53,34403,17.79,18.25,17.5,17.53,34403,0.0,1.0
2021-02-25,17.65,17.91,17.5001,17.82,41602,17.65,17.91,17.5001,17.82,41602,0.0,1.0
2021-02-26,16.95,17.74,16.4,17.54,76003,16.95,17.74,16.4,17.54,76003,0.0,1.0
2021-03-01,17.07,17.56,16.96,17.46,34507,17.07,17.56,16.96,17.46,34507,0.0,1.0
2021-03-02,16.84,17.18,16.63,17.18,46744,16.84,17.18,16.63,17.18,46744,0.0,1.0
2021-03-03,17.25,17.65,16.6043,17.15,57832,17.25,17.65,16.6043,17.15,57832,0.0,1.0
2021-03-04,17.11,17.6306,16.8,17.33,59381,17.11,17.6306,16.8,17.33,59381,0.0,1.0
2021-03-05,17.84,18.0,17.24,17.5,109267,17.84,18.0,17.24,17.5,109267,0.0,1.0
2021-03-08,18.25,18.54,17.9315,18.14,118685,18.25,18.54,17.9315,18.14,118685,0.0,1.0
2021-03-09,18.5,18.77,18.26,18.34,75607,18.5,18.77,18.26,18.34,75607,0.0,1.0
2021-03-10,18.9,19.18,18.66,18.79,63565,18.9,19.18,18.66,18.79,63565,0.0,1.0
2021-03-11,19.04,19.35,18.6419,18.93,53217,19.04,19.35,18.6419,18.93,53217,0.0,1.0
2021-03-12,19.25,19.47,18.83,19.2,64297,19.25,19.47,18.83,19.2,64297,0.0,1.0
2021-03-15,18.51,19.12,18.23,19.12,59266,18.51,19.12,18.23,19.12,59266,0.0,1.0
2021-03-16,18.36,19.307,18.0,18.71,78263,18.36,19.307,18.0,18.71,78263,0.0,1.0
2021-03-17,18.08,18.5376,17.81,18.41,56415,18.08,18.5376,17.81,18.41,56415,0.0,1.0
2021-03-18,18.25,18.7075,18.07,18.21,93835,18.25,18.7075,18.07,18.21,93835,0.0,1.0
2021-03-19,18.1,18.8742,18.1,18.62,172949,18.1,18.8742,18.1,18.62,172949,0.0,1.0
2021-03-22,17.72,18.5,17.6,18.26,76719,17.72,18.5,17.6,18.26,76719,0.0,1.0
2021-03-23,16.76,17.89,16.53,17.88,96041,16.76,17.89,16.53,17.88,96041,0.0,1.0
2021-03-24,17.15,17.48,16.67,17.105,142427,17.15,17.48,16.67,17.105,142427,0.0,1.0
2021-03-25,17.03,17.585,16.3801,17.45,201924,17.03,17.585,16.3801,17.45,201924,0.0,1.0
2021-03-26,17.01,17.41,16.83,17.32,160540,17.01,17.41,16.83,17.32,160540,0.0,1.0
2021-03-29,17.56,17.99,17.3,17.385,202573,17.56,17.99,17.3,17.385,202573,0.0,1.0
2021-03-30,17.79,17.96,17.5101,17.59,100119,17.79,17.96,17.5101,17.59,100119,0.0,1.0
2021-03-31,17.9,18.03,17.44,17.64,104316,17.9,18.03,17.44,17.64,104316,0.0,1.0
2021-04-01,18.0,18.05,17.45,17.88,79666,18.0,18.05,17.45,17.88,79666,0.0,1.0
2021-04-05,18.39,18.4439,18.0,18.25,106660,18.39,18.4439,18.0,18.25,106660,0.0,1.0
2021-04-06,18.09,18.61,17.95,18.34,87665,18.09,18.61,17.95,18.34,87665,0.0,1.0
2021-04-07,17.8,18.09,17.55,18.0,95697,17.8,18.09,17.55,18.0,95697,0.0,1.0
2021-04-08,17.81,18.06,17.5,17.505,67721,17.81,18.06,17.5,17.505,67721,0.0,1.0
2021-04-09,17.77,17.9,17.51,17.9,72369,17.77,17.9,17.51,17.9,72369,0.0,1.0
2021-04-12,17.75,17.81,17.54,17.8,58266,17.75,17.81,17.54,17.8,58266,0.0,1.0
2021-04-13,17.44,17.72,17.08,17.33,62181,17.44,17.72,17.08,17.33,62181,0.0,1.0
2021-04-14,17.27,17.6506,17.22,17.26,81233,17.27,17.6506,17.22,17.26,81233,0.0,1.0
2021-04-15,17.28,17.34,16.85,17.34,67019,17.28,17.34,16.85,17.34,67019,0.0,1.0
2021-04-16,17.31,17.409,17.05,17.37,72006,17.31,17.409,17.05,17.37,72006,0.0,1.0
2021-04-19,16.97,17.35,16.7,17.35,62836,16.97,17.35,16.7,17.35,62836,0.0,1.0
2021-04-20,16.29,16.97,16.04,16.87,117634,16.29,16.97,16.04,16.87,117634,0.0,1.0
2021-04-21,16.34,16.59,16.23,16.32,102103,16.34,16.59,16.23,16.32,102103,0.0,1.0
2021-04-22,16.06,16.7,15.92,16.36,99824,16.06,16.7,15.92,16.36,99824,0.0,1.0
2021-04-23,16.4,16.55,15.95,16.09,67245,16.4,16.55,15.95,16.09,67245,0.0,1.0
2021-04-26,16.08,16.5287,16.08,16.43,100331,16.08,16.5287,16.08,16.43,100331,0.0,1.0
2021-04-27,16.28,16.4399,16.13,16.15,61411,16.28,16.4399,16.13,16.15,61411,0.0,1.0
2021-04-28,16.28,16.53,16.06,16.475,73795,16.28,16.53,16.06,16.475,73795,0.0,1.0
2021-04-29,16.44,16.4883,16.19,16.19,67134,16.44,16.4883,16.19,16.19,67134,0.0,1.0
2021-04-30,16.14,16.49,16.06,16.28,66812,16.14,16.49,16.06,16.28,66812,0.0,1.0
2021-05-03,16.49,16.59,16.19,16.23,64696,16.49,16.59,16.19,16.23,64696,0.0,1.0
2021-05-04,16.29,16.58,15.95,15.99,112182,16.29,16.58,15.95,15.99,112182,0.0,1.0
2021-05-05,16.36,16.42,16.0159,16.21,100165,16.36,16.42,16.0159,16.21,100165,0.0,1.0
2021-05-06,16.56,16.61,16.02,16.39,75500,16.56,16.61,16.02,16.39,75500,0.0,1.0
2021-05-07,16.79,16.9,16.32,16.41,62629,16.79,16.9,16.32,16.41,62629,0.0,1.0
2021-05-10,16.76,16.95,16.565,16.565,127760,16.76,16.95,16.565,16.565,127760,0.0,1.0
2021-05-11,16.93,17.0999,16.24,16.5,87040,16.93,17.0999,16.24,16.5,87040,0.0,1.0
2021-05-12,16.74,17.12,16.69,16.87,101267,16.74,17.12,16.69,16.87,101267,0.0,1.0
2021-05-13,17.35,17.4,16.26,16.73,66977,17.35,17.4,16.26,16.73,66977,0.0,1.0
2021-05-14,17.9,17.93,17.225,17.4,98622,17.9,17.93,17.225,17.4,98622,0.0,1.0
2021-05-17,18.06,18.13,17.345,17.72,117180,18.06,18.13,17.345,17.72,117180,0.0,1.0
2021-05-18,18.2,18.49,17.81,17.91,114975,18.2,18.49,17.81,17.91,114975,0.0,1.0
2021-05-19,17.94,18.38,17.295,17.295,56068,17.94,18.38,17.295,17.295,56068,0.0,1.0
2021-05-20,17.85,17.96,17.49,17.9,75563,17.85,17.96,17.49,17.9,75563,0.0,1.0
2021-05-21,18.38,18.39,17.865,17.89,71865,18.38,18.39,17.865,17.89,71865,0.0,1.0
2021-05-24,18.02,18.37,17.831,18.27,75693,18.02,18.37,17.831,18.27,75693,0.0,1.0
2021-05-25,17.51,18.0,17.51,18.0,65452,17.51,18.0,17.51,18.0,65452,0.0,1.0
2021-05-26,17.62,17.715,17.4,17.53,39526,17.62,17.715,17.4,17.53,39526,0.0,1.0
2021-05-27,17.87,18.0,17.69,17.81,45475,17.87,18.0,17.69,17.81,45475,0.0,1.0
2021-05-28,17.99,18.12,17.69,17.69,50102,17.99,18.12,17.69,17.69,50102,0.0,1.0
2021-06-01,18.44,18.5,17.645,17.645,46511,18.44,18.5,17.645,17.645,46511,0.0,1.0
2021-06-02,18.3,18.5,18.075,18.5,50988,18.3,18.5,18.075,18.5,50988,0.0,1.0
2021-06-03,18.46,18.49,17.94,18.24,31394,18.46,18.49,17.94,18.24,31394,0.0,1.0
2021-06-04,18.7,18.73,18.23,18.45,47774,18.7,18.73,18.23,18.45,47774,0.0,1.0
2021-06-07,19.15,19.17,18.53,18.74,98950,19.15,19.17,18.53,18.74,98950,0.0,1.0
2021-06-08,19.36,19.39,18.98,19.1,49936,19.36,19.39,18.98,19.1,49936,0.0,1.0
2021-06-09,19.05,19.34,18.88,19.31,46993,19.05,19.34,18.88,19.31,46993,0.0,1.0
2021-06-10,18.27,18.755,18.23,18.755,39497,18.27,18.755,18.23,18.755,39497,0.0,1.0
2021-06-11,17.99,18.486,17.73,18.37,51925,17.99,18.486,17.73,18.37,51925,0.0,1.0
2021-06-14,17.94,18.09,17.71,18.08,71289,17.94,18.09,17.71,18.08,71289,0.0,1.0
2021-06-15,17.78,18.0,17.67,17.67,35098,17.78,18.0,17.67,17.67,35098,0.0,1.0
2021-06-16,17.74,18.055,17.6,17.82,59802,17.74,18.055,17.6,17.82,59802,0.0,1.0
2021-06-17,17.37,17.79,17.08,17.76,82252,17.37,17.79,17.08,17.76,82252,0.0,1.0
2021-06-18,17.24,17.31,16.87,17.06,87209,17.24,17.31,16.87,17.06,87209,0.0,1.0
2021-06-21,17.34,17.77,17.18,17.33,62638,17.34,17.77,17.18,17.33,62638,0.0,1.0
2021-06-22,17.59,17.62,17.05,17.29,77088,17.59,17.62,17.05,17.29,77088,0.0,1.0
2021-06-23,17.5,17.78,17.41,17.73,74405,17.5,17.78,17.41,17.73,74405,0.0,1.0
2021-06-24,17.92,17.96,17.255,17.58,88184,17.92,17.96,17.255,17.58,88184,0.0,1.0
2021-06-25,18.17,18.29,17.64,17.97,1525260,18.17,18.29,17.64,17.97,1525260,0.0,1.0
2021-06-28,18.82,18.97,17.95,18.18,101724,18.82,18.97,17.95,18.18,101724,0.0,1.0
2021-06-29,18.63,18.915,18.49,18.86,51486,18.63,18.915,18.49,18.86,51486,0.0,1.0
2021-06-30,18.64,18.68,18.39,18.62,43226,18.64,18.68,18.39,18.62,43226,0.0,1.0
2021-07-01,18.58,18.79,18.45,18.79,161566,18.58,18.79,18.45,18.79,161566,0.0,1.0
2021-07-02,18.86,18.89,18.65,18.7,39356,18.86,18.89,18.65,18.7,39356,0.0,1.0
2021-07-06,18.2,18.91,18.1,18.91,109576,18.2,18.91,18.1,18.91,109576,0.0,1.0
2021-07-07,17.81,18.34,17.65,18.15,42057,17.81,18.34,17.65,18.15,42057,0.0,1.0
2021-07-08,17.4,17.62,17.28,17.62,38207,17.4,17.62,17.28,17.62,38207,0.0,1.0
2021-07-09,18.0,18.06,17.47,17.47,33986,18.0,18.06,17.47,17.47,33986,0.0,1.0
2021-07-12,18.01,18.1,17.7201,18.0,32871,18.01,18.1,17.7201,18.0,32871,0.0,1.0
2021-07-13,17.77,17.98,17.57,17.98,41347,17.77,17.98,17.57,17.98,41347,0.0,1.0
2021-07-14,17.39,17.91,17.39,17.81,17006,17.39,17.91,17.39,17.81,17006,0.0,1.0
2021-07-15,17.11,17.45,16.9,17.23,47854,17.11,17.45,16.9,17.23,47854,0.0,1.0
2021-07-16,17.26,17.6399,17.2,17.29,57933,17.26,17.6399,17.2,17.29,57933,0.0,1.0
2021-07-19,17.32,17.9699,16.87,16.96,48826,17.32,17.9699,16.87,16.96,48826,0.0,1.0
2021-07-20,17.67,17.89,17.35,17.39,40259,17.67,17.89,17.35,17.39,40259,0.0,1.0
2021-07-21,17.89,17.99,17.79,17.82,22329,17.89,17.99,17.79,17.82,22329,0.0,1.0
2021-07-22,17.63,17.835,17.5,17.78,29190,17.63,17.835,17.5,17.78,29190,0.0,1.0
2021-07-23,17.93,18.02,17.57,17.885,42691,17.93,18.02,17.57,17.885,42691,0.0,1.0
2021-07-26,17.89,18.01,17.3048,17.3048,20846,17.89,18.01,17.3048,17.3048,20846,0.0,1.0
2021-07-27,17.74,18.02,17.41,17.86,36611,17.74,18.02,17.41,17.86,36611,0.0,1.0
2021-07-28,17.79,17.92,17.51,17.92,30078,17.79,17.92,17.51,17.92,30078,0.0,1.0
2021-07-29,18.11,18.17,17.62,17.82,101804,18.11,18.17,17.62,17.82,101804,0.0,1.0
2021-07-30,18.16,18.4379,18.05,18.1,24671,18.16,18.4379,18.05,18.1,24671,0.0,1.0
2021-08-02,18.16,18.39,18.05,18.3,23732,18.16,18.39,18.05,18.3,23732,0.0,1.0
2021-08-03,18.15,18.23,17.6,17.95,66723,18.15,18.23,17.6,17.95,66723,0.0,1.0
2021-08-04,18.01,18.22,17.71,18.11,64096,18.01,18.22,17.71,18.11,64096,0.0,1.0
2021-08-05,18.05,18.24,17.67,18.04,61377,18.05,18.24,17.67,18.04,61377,0.0,1.0
2021-08-06,18.02,18.27,17.95,18.2,15484,18.02,18.27,17.95,18.2,15484,0.0,1.0
2021-08-09,17.84,18.045,17.77,18.04,11276,17.84,18.045,17.77,18.04,11276,0.0,1.0
2021-08-10,17.79,17.91,17.7058,17.84,14259,17.79,17.91,17.7058,17.84,14259,0.0,1.0
2021-08-11,18.18,18.27,17.74,17.82,16371,18.18,18.27,17.74,17.82,16371,0.0,1.0
2021-08-12,18.15,18.32,18.0401,18.24,33255,18.15,18.32,18.0401,18.24,33255,0.0,1.0
2021-08-13,18.25,18.36,18.0211,18.1,63283,18.25,18.36,18.0211,18.1,63283,0.0,1.0
2021-08-16,18.27,18.66,17.7234,18.25,33926,18.27,18.66,17.7234,18.25,33926,0.0,1.0
2021-08-17,17.89,18.13,17.8,17.9084,12391,17.89,18.13,17.8,17.9084,12391,0.0,1.0
2021-08-18,17.54,17.965,17.5,17.87,10683,17.54,17.965,17.5,17.87,10683,0.0,1.0
2021-08-19,17.11,17.4663,17.01,17.35,20727,17.11,17.4663,17.01,17.35,20727,0.0,1.0
2021-08-20,17.29,17.38,17.04,17.07,5271,17.29,17.38,17.04,17.07,5271,0.0,1.0
2021-08-23,17.36,17.8499,17.1827,17.8499,91007,17.36,17.8499,17.1827,17.8499,91007,0.0,1.0
2021-08-24,17.72,17.86,17.3253,17.3253,19954,17.72,17.86,17.3253,17.3253,19954,0.0,1.0
2021-08-25,17.66,17.8599,17.51,17.51,6274,17.66,17.8599,17.51,17.51,6274,0.0,1.0
2021-08-26,17.46,17.64,17.26,17.42,8168,17.46,17.64,17.26,17.42,8168,0.0,1.0
2021-08-27,17.49,17.84,17.43,17.43,12332,17.49,17.84,17.43,17.43,12332,0.0,1.0
2021-08-30,17.27,17.68,17.22,17.54,8813,17.27,17.68,17.22,17.54,8813,0.0,1.0
2021-08-31,17.05,17.33,17.05,17.33,9937,17.05,17.33,17.05,17.33,9937,0.0,1.0
2021-09-01,16.6,17.16,16.6,17.16,18119,16.6,17.16,16.6,17.16,18119,0.0,1.0
2021-09-02,16.86,17.03,16.6,16.72,12392,16.86,17.03,16.6,16.72,12392,0.0,1.0
2021-09-03,16.17,16.51,16.0638,16.501,27313,16.17,16.51,16.0638,16.501,27313,0.0,1.0
2021-09-07,15.96,17.425,15.82,17.425,23706,15.96,17.425,15.82,17.425,23706,0.0,1.0
2021-09-08,15.83,16.0,15.42,16.0,31613,15.83,16.0,15.42,16.0,31613,0.0,1.0
2021-09-09,15.65,15.75,15.54,15.71,14205,15.65,15.75,15.54,15.71,14205,0.0,1.0
2021-09-10,15.61,15.66,15.331,15.5415,21848,15.61,15.66,15.331,15.5415,21848,0.0,1.0
2021-09-13,15.58,15.75,15.33,15.73,22396,15.58,15.75,15.33,15.73,22396,0.0,1.0
2021-09-14,15.39,15.7,15.35,15.7,17615,15.39,15.7,15.35,15.7,17615,0.0,1.0
2021-09-15,15.06,15.64,14.47,15.4985,119050,15.06,15.64,14.47,15.4985,119050,0.0,1.0
2021-09-16,15.5,15.61,14.75,15.14,139110,15.5,15.61,14.75,15.14,139110,0.0,1.0
2021-09-17,15.42,15.6,15.32,15.36,141477,15.42,15.6,15.32,15.36,141477,0.0,1.0
2021-09-20,15.13,15.69,14.9511,15.69,36760,15.13,15.69,14.9511,15.69,36760,0.0,1.0
2021-09-21,15.15,15.45,15.1,15.26,27131,15.15,15.45,15.1,15.26,27131,0.0,1.0
2021-09-22,15.24,15.3,15.14,15.19,45884,15.24,15.3,15.14,15.19,45884,0.0,1.0
2021-09-23,15.48,15.505,15.15,15.22,15700,15.48,15.505,15.15,15.22,15700,0.0,1.0
2021-09-24,15.26,15.43,15.22,15.43,4610,15.26,15.43,15.22,15.43,4610,0.0,1.0
2021-09-27,15.8,16.0099,15.12,15.15,43757,15.8,16.0099,15.12,15.15,43757,0.0,1.0
2021-09-28,15.72,15.88,15.5,15.85,31817,15.72,15.88,15.5,15.85,31817,0.0,1.0
2021-09-29,15.72,15.855,15.7,15.72,25012,15.72,15.855,15.7,15.72,25012,0.0,1.0
2021-09-30,15.49,15.8,15.37,15.8,41211,15.49,15.8,15.37,15.8,41211,0.0,1.0
2021-10-01,15.5,15.78,15.4001,15.55,19080,15.5,15.78,15.4001,15.55,19080,0.0,1.0
2021-10-04,15.43,15.78,15.43,15.54,33088,15.43,15.78,15.43,15.54,33088,0.0,1.0
2021-10-05,15.67,15.67,15.39,15.53,13216,15.67,15.67,15.39,15.53,13216,0.0,1.0
2021-10-06,15.81,15.99,15.1,15.45,33356,15.81,15.99,15.1,15.45,33356,0.0,1.0
2021-10-07,16.1,16.1775,15.7101,16.02,19056,16.1,16.1775,15.7101,16.02,19056,0.0,1.0
2021-10-08,15.6,15.9,15.6,15.7258,23494,15.6,15.9,15.6,15.7258,23494,0.0,1.0
2021-10-11,15.57,15.8299,15.32,15.6,15028,15.57,15.8299,15.32,15.6,15028,0.0,1.0
2021-10-12,15.51,15.73,15.1593,15.55,14078,15.51,15.73,15.1593,15.55,14078,0.0,1.0
2021-10-13,15.5,16.16,15.3,15.51,23031,15.5,16.16,15.3,15.51,23031,0.0,1.0
2021-10-14,15.84,16.0921,15.52,16.01,88402,15.84,16.0921,15.52,16.01,88402,0.0,1.0
2021-10-15,15.86,16.0,15.8,15.99,34635,15.86,16.0,15.8,15.99,34635,0.0,1.0
2021-10-18,17.14,17.48,15.46,15.8,136743,17.14,17.48,15.46,15.8,136743,0.0,1.0
2021-10-19,16.915,17.18,16.82,17.0,28065,16.915,17.18,16.82,17.0,28065,0.0,1.0
2021-10-20,16.52,17.02,16.41,16.99,27547,16.52,17.02,16.41,16.99,27547,0.0,1.0
2021-10-21,16.46,16.77,16.37,16.62,25103,16.46,16.77,16.37,16.62,25103,0.0,1.0
2021-10-22,15.98,16.66,15.87,16.44,21218,15.98,16.66,15.87,16.44,21218,0.0,1.0
2021-10-25,15.9,16.17,15.83,16.119,22559,15.9,16.17,15.83,16.119,22559,0.0,1.0
2021-10-26,16.09,16.11,15.915,16.01,23584,16.09,16.11,15.915,16.01,23584,0.0,1.0
2021-10-27,15.96,16.55,15.9,16.11,21920,15.96,16.55,15.9,16.11,21920,0.0,1.0
2021-10-28,16.17,16.27,16.0,16.15,13148,16.17,16.27,16.0,16.15,13148,0.0,1.0
2021-10-29,15.93,16.255,15.91,16.22,6571,15.93,16.255,15.91,16.22,6571,0.0,1.0
2021-11-01,16.31,16.42,15.71,16.06,63358,16.31,16.42,15.71,16.06,63358,0.0,1.0
2021-11-02,16.08,16.62,16.0,16.29,34722,16.08,16.62,16.0,16.29,34722,0.0,1.0
2021-11-03,16.2,16.4553,16.0192,16.255,16672,16.2,16.4553,16.0192,16.255,16672,0.0,1.0
2021-11-04,16.13,16.2073,16.04,16.1668,14711,16.13,16.2073,16.04,16.1668,14711,0.0,1.0
2021-11-05,16.27,16.29,16.1,16.25,12934,16.27,16.29,16.1,16.25,12934,0.0,1.0
2021-11-08,17.0,17.21,16.44,16.44,44072,17.0,17.21,16.44,16.44,44072,0.0,1.0
2021-11-09,16.98,17.14,16.6701,17.05,16108,16.98,17.14,16.6701,17.05,16108,0.0,1.0
2021-11-10,16.5,17.2399,16.5,16.86,16469,16.5,17.2399,16.5,16.86,16469,0.0,1.0
2021-11-11,16.7,17.0428,16.37,16.5,7067,16.7,17.0428,16.37,16.5,7067,0.0,1.0
2021-11-12,16.68,17.0408,16.34,16.695,17833,16.68,17.0408,16.34,16.695,17833,0.0,1.0
2021-11-15,17.14,17.22,16.75,16.75,29548,17.14,17.22,16.75,16.75,29548,0.0,1.0
2021-11-16,17.34,17.43,17.0,17.43,31770,17.34,17.43,17.0,17.43,31770,0.0,1.0
2021-11-17,17.25,17.3,17.02,17.22,30062,17.25,17.3,17.02,17.22,30062,0.0,1.0
2021-11-18,17.25,17.25,17.07,17.25,20696,17.25,17.25,17.07,17.25,20696,0.0,1.0
2021-11-19,16.78,17.3142,16.68,17.09,21961,16.78,17.3142,16.68,17.09,21961,0.0,1.0
2021-11-22,16.41,16.83,16.3,16.83,16935,16.41,16.83,16.3,16.83,16935,0.0,1.0
2021-11-23,15.98,16.41,15.95,16.41,78991,15.98,16.41,15.95,16.41,78991,0.0,1.0
2021-11-24,16.12,16.3027,15.94,15.98,36669,16.12,16.3027,15.94,15.98,36669,0.0,1.0
2021-11-26,16.19,16.22,15.8,15.83,42404,16.19,16.22,15.8,15.83,42404,0.0,1.0
2021-11-29,15.49,16.37,15.36,16.37,26698,15.49,16.37,15.36,16.37,26698,0.0,1.0
2021-11-30,15.15,15.475,14.8003,15.25,89289,15.15,15.475,14.8003,15.25,89289,0.0,1.0
2021-12-01,15.13,15.47,14.9,15.42,61265,15.13,15.47,14.9,15.42,61265,0.0,1.0
2021-12-02,15.04,15.33,14.9,15.04,24793,15.04,15.33,14.9,15.04,24793,0.0,1.0
2021-12-03,14.95,15.33,14.5002,15.07,17644,14.95,15.33,14.5002,15.07,17644,0.0,1.0
2021-12-06,14.7,15.47,14.6009,15.0,17571,14.7,15.47,14.6009,15.0,17571,0.0,1.0
2021-12-07,15.1,15.3349,14.78,14.88,33811,15.1,15.3349,14.78,14.88,33811,0.0,1.0
2021-12-08,15.3,15.43,14.99,15.2,14113,15.3,15.43,14.99,15.2,14113,0.0,1.0
2021-12-09,14.02,15.82,14.02,15.15,135096,14.02,15.82,14.02,15.15,135096,0.0,1.0
2021-12-10,14.03,14.3,13.76,14.2,20252,14.03,14.3,13.76,14.2,20252,0.0,1.0
2021-12-13,13.78,14.19,13.71,14.1,59319,13.78,14.19,13.71,14.1,59319,0.0,1.0
2021-12-14,14.23,14.29,13.51,13.83,70283,14.23,14.29,13.51,13.83,70283,0.0,1.0
2021-12-15,13.9,14.185,13.6,14.08,25240,13.9,14.185,13.6,14.08,25240,0.0,1.0
2021-12-16,13.34,14.04,13.3,13.91,34863,13.34,14.04,13.3,13.91,34863,0.0,1.0
2021-12-17,13.3,13.67,12.87,13.4,36142,13.3,13.67,12.87,13.4,36142,0.0,1.0
2021-12-20,12.8,13.21,12.72,13.21,15940,12.8,13.21,12.72,13.21,15940,0.0,1.0
2021-12-21,12.9,13.14,12.65,12.8027,78912,12.9,13.14,12.65,12.8027,78912,0.0,1.0
2021-12-22,12.85,13.33,12.82,12.9,66269,12.85,13.33,12.82,12.9,66269,0.0,1.0
2021-12-23,13.1,13.64,12.6231,12.98,20642,13.1,13.64,12.6231,12.98,20642,0.0,1.0
2021-12-27,13.1,13.6452,13.02,13.2,46005,13.1,13.6452,13.02,13.2,46005,0.0,1.0
2021-12-28,13.33,13.39,13.01,13.2,60600,13.33,13.39,13.01,13.2,60600,0.0,1.0
2021-12-29,13.77,13.86,13.35,13.37,16603,13.77,13.86,13.35,13.37,16603,0.0,1.0
2021-12-30,13.61,14.15,13.61,13.66,50512,13.61,14.15,13.61,13.66,50512,0.0,1.0
2021-12-31,13.75,13.82,13.4,13.53,34923,13.75,13.82,13.4,13.53,34923,0.0,1.0
2022-01-03,14.24,14.36,13.875,13.98,21831,14.24,14.36,13.875,13.98,21831,0.0,1.0
2022-01-04,14.0,14.17,13.955,14.17,8628,14.0,14.17,13.955,14.17,8628,0.0,1.0
2022-01-05,14.11,14.12,13.92,13.92,25237,14.11,14.12,13.92,13.92,25237,0.0,1.0
2022-01-06,14.06,14.298,13.92,14.06,9447,14.06,14.298,13.92,14.06,9447,0.0,1.0
2022-01-07,13.93,14.09,13.75,14.09,10514,13.93,14.09,13.75,14.09,10514,0.0,1.0
2022-01-10,15.23,15.44,13.795,13.9446,126376,15.23,15.44,13.795,13.9446,126376,0.0,1.0
2022-01-11,14.55,15.23,14.37,15.23,40934,14.55,15.23,14.37,15.23,40934,0.0,1.0
2022-01-12,14.74,15.52,14.6,15.35,42377,14.74,15.52,14.6,15.35,42377,0.0,1.0
2022-01-13,14.62,14.95,14.2376,14.57,26072,14.62,14.95,14.2376,14.57,26072,0.0,1.0
2022-01-14,15.34,15.43,14.65,14.65,32604,15.34,15.43,14.65,14.65,32604,0.0,1.0
2022-01-18,15.26,15.2754,14.82,15.14,43177,15.26,15.2754,14.82,15.14,43177,0.0,1.0
2022-01-19,15.18,15.3399,15.0,15.2,26917,15.18,15.3399,15.0,15.2,26917,0.0,1.0
2022-01-20,14.01,15.12,14.01,15.1,29047,14.01,15.12,14.01,15.1,29047,0.0,1.0
2022-01-21,13.85,14.575,13.735,14.05,29203,13.85,14.575,13.735,14.05,29203,0.0,1.0
2022-01-24,14.59,14.98,13.67,13.71,33004,14.59,14.98,13.67,13.71,33004,0.0,1.0
2022-01-25,14.72,14.92,14.43,14.69,18086,14.72,14.92,14.43,14.69,18086,0.0,1.0
2022-01-26,14.93,15.2,14.35,14.89,36480,14.93,15.2,14.35,14.89,36480,0.0,1.0
2022-01-27,15.0,15.03,14.5606,14.85,35407,15.0,15.03,14.5606,14.85,35407,0.0,1.0
2022-01-28,15.06,15.23,14.835,14.92,52241,15.06,15.23,14.835,14.92,52241,0.0,1.0
2022-01-31,15.12,15.3353,14.9227,15.0,57649,15.12,15.3353,14.9227,15.0,57649,0.0,1.0
2022-02-01,15.64,15.64,15.01,15.17,25761,15.64,15.64,15.01,15.17,25761,0.0,1.0
2022-02-02,15.63,15.63,15.3891,15.53,14312,15.63,15.63,15.3891,15.53,14312,0.0,1.0
2022-02-03,15.56,15.68,15.15,15.68,11171,15.56,15.68,15.15,15.68,11171,0.0,1.0
2022-02-04,15.69,15.7,15.18,15.38,14257,15.69,15.7,15.18,15.38,14257,0.0,1.0
2022-02-07,15.52,15.62,15.31,15.59,12930,15.52,15.62,15.31,15.59,12930,0.0,1.0
2022-02-08,16.15,16.15,15.475,15.63,15998,16.15,16.15,15.475,15.63,15998,0.0,1.0
2022-02-09,15.65,16.1016,15.45,15.99,27962,15.65,16.1016,15.45,15.99,27962,0.0,1.0
2022-02-10,15.31,15.64,15.15,15.64,11049,15.31,15.64,15.15,15.64,11049,0.0,1.0
2022-02-11,15.08,15.66,14.9,15.5,7310,15.08,15.66,14.9,15.5,7310,0.0,1.0
2022-02-14,14.59,15.164,14.59,15.0,10254,14.59,15.164,14.59,15.0,10254,0.0,1.0
2022-02-15,14.67,14.9899,14.63,14.79,7993,14.67,14.9899,14.63,14.79,7993,0.0,1.0
2022-02-16,15.05,15.06,14.6,14.96,6516,15.05,15.06,14.6,14.96,6516,0.0,1.0
2022-02-17,15.36,15.55,14.6001,15.3924,18774,15.36,15.55,14.6001,15.3924,18774,0.0,1.0
2022-02-18,15.2,15.36,15.15,15.36,11333,15.2,15.36,15.15,15.36,11333,0.0,1.0
2022-02-22,15.14,15.17,14.81,15.12,11416,15.14,15.17,14.81,15.12,11416,0.0,1.0
2022-02-23,15.2,15.43,14.89,15.43,28754,15.2,15.43,14.89,15.43,28754,0.0,1.0
2022-02-24,15.3,15.4,14.53,14.53,36300,15.3,15.4,14.53,14.53,36300,0.0,1.0
2022-02-25,15.21,15.77,15.15,15.26,21038,15.21,15.77,15.15,15.26,21038,0.0,1.0
2022-02-28,15.72,15.72,15.0,15.0,21228,15.72,15.72,15.0,15.0,21228,0.0,1.0
2022-03-01,14.725,15.28,14.604,15.26,39710,14.725,15.28,14.604,15.26,39710,0.0,1.0
2022-03-02,14.82,15.3277,14.815,14.9,13617,14.82,15.3277,14.815,14.9,13617,0.0,1.0
2022-03-03,15.38,15.405,14.59,14.75,22663,15.38,15.405,14.59,14.75,22663,0.0,1.0
2022-03-04,15.37,15.55,15.08,15.2,7171,15.37,15.55,15.08,15.2,7171,0.0,1.0
2022-03-07,15.2,15.83,14.8901,15.38,10082,15.2,15.83,14.8901,15.38,10082,0.0,1.0
2022-03-08,15.67,15.89,15.06,15.06,18373,15.67,15.89,15.06,15.06,18373,0.0,1.0
2022-03-09,15.93,16.05,15.8,15.9,67219,15.93,16.05,15.8,15.9,67219,0.0,1.0
2022-03-10,15.71,15.83,13.65,15.83,45200,15.71,15.83,13.65,15.83,45200,0.0,1.0
2022-03-11,15.76,15.91,15.33,15.33,7112,15.76,15.91,15.33,15.33,7112,0.0,1.0
2022-03-14,15.0,15.85,14.86,15.85,15981,15.0,15.85,14.86,15.85,15981,0.0,1.0
2022-03-15,15.05,15.67,14.8,14.8,15082,15.05,15.67,14.8,14.8,15082,0.0,1.0
2022-03-16,14.72,15.24,14.65,15.24,12095,14.72,15.24,14.65,15.24,12095,0.0,1.0
2022-03-17,15.2,15.24,14.96,15.18,20784,15.2,15.24,14.96,15.18,20784,0.0,1.0
2022-03-18,15.02,15.499,14.97,15.24,29822,15.02,15.499,14.97,15.24,29822,0.0,1.0
2022-03-21,15.4,15.7142,15.13,15.235,45632,15.4,15.7142,15.13,15.235,45632,0.0,1.0
2022-03-22,16.01,16.05,15.52,15.52,35333,16.01,16.05,15.52,15.52,35333,0.0,1.0
2022-03-23,16.0,16.06,15.6,15.6,23650,16.0,16.06,15.6,15.6,23650,0.0,1.0
2022-03-24,15.71,16.08,15.5201,16.0,15925,15.71,16.08,15.5201,16.0,15925,0.0,1.0
2022-03-25,15.78,15.865,15.52,15.67,5663,15.78,15.865,15.52,15.67,5663,0.0,1.0
2022-03-28,15.53,15.75,15.52,15.62,6786,15.53,15.75,15.52,15.62,6786,0.0,1.0
2022-03-29,15.45,15.72,15.45,15.72,7801,15.45,15.72,15.45,15.72,7801,0.0,1.0
2022-03-30,15.79,15.91,15.435,15.47,41457,15.79,15.91,15.435,15.47,41457,0.0,1.0
2022-03-31,15.37,15.87,15.355,15.87,17961,15.37,15.87,15.355,15.87,17961,0.0,1.0
2022-04-01,14.95,15.485,14.915,15.39,60166,14.95,15.485,14.915,15.39,60166,0.0,1.0
2022-04-04,15.2,15.43,15.01,15.01,5922,15.2,15.43,15.01,15.01,5922,0.0,1.0
2022-04-05,14.9,15.04,14.88,15.01,11223,14.9,15.04,14.88,15.01,11223,0.0,1.0
2022-04-06,14.8,15.175,14.77,15.175,65534,14.8,15.175,14.77,15.175,65534,0.0,1.0
2022-04-07,14.87,15.155,14.75,15.155,38774,14.87,15.155,14.75,15.155,38774,0.0,1.0
2022-04-08,14.88,15.3722,14.7872,15.11,25386,14.88,15.3722,14.7872,15.11,25386,0.0,1.0
2022-04-11,14.52,14.75,14.52,14.75,1936,14.52,14.75,14.52,14.75,1936,0.0,1.0
2022-04-12,14.26,14.56,14.26,14.56,4436,14.26,14.56,14.26,14.56,4436,0.0,1.0
2022-04-13,14.43,14.7,14.32,14.32,64252,14.43,14.7,14.32,14.32,64252,0.0,1.0
2022-04-14,14.7,14.775,14.33,14.33,11475,14.7,14.775,14.33,14.33,11475,0.0,1.0
2022-04-18,14.62,15.05,14.62,14.65,9575,14.62,15.05,14.62,14.65,9575,0.0,1.0
2022-04-19,14.68,14.99,14.5,14.77,54339,14.68,14.99,14.5,14.77,54339,0.0,1.0
2022-04-20,15.05,15.06,14.795,14.88,4515,15.05,15.06,14.795,14.88,4515,0.0,1.0
2022-04-21,15.28,15.38,14.9,15.01,22467,15.28,15.38,14.9,15.01,22467,0.0,1.0
2022-04-22,15.22,15.445,14.9701,14.98,19936,15.22,15.445,14.9701,14.98,19936,0.0,1.0
2022-04-25,14.87,15.1,14.81,15.02,11778,14.87,15.1,14.81,15.02,11778,0.0,1.0
2022-04-26,14.6,14.785,14.3601,14.785,19110,14.6,14.785,14.3601,14.785,19110,0.0,1.0
2022-04-27,14.46,14.832,14.4033,14.832,8224,14.46,14.832,14.4033,14.832,8224,0.0,1.0
2022-04-28,14.585,14.6833,14.3401,14.3401,8153,14.585,14.6833,14.3401,14.3401,8153,0.0,1.0
2022-04-29,14.2,14.74,14.2,14.53,51208,14.2,14.74,14.2,14.53,51208,0.0,1.0
2022-05-02,14.17,14.5,14.07,14.3744,25335,14.17,14.5,14.07,14.3744,25335,0.0,1.0
2022-05-03,14.11,14.29,14.05,14.175,26540,14.11,14.29,14.05,14.175,26540,0.0,1.0
2022-05-04,14.07,14.1778,14.01,14.025,40799,14.07,14.1778,14.01,14.025,40799,0.0,1.0
2022-05-05,13.79,13.97,13.75,13.97,8347,13.79,13.97,13.75,13.97,8347,0.0,1.0
2022-05-06,13.55,13.9507,13.55,13.91,2147,13.55,13.9507,13.55,13.91,2147,0.0,1.0
2022-05-09,12.89,13.6019,12.7609,13.6019,51476,12.89,13.6019,12.7609,13.6019,51476,0.0,1.0
2022-05-10,12.41,12.94,12.39,12.94,47205,12.41,12.94,12.39,12.94,47205,0.0,1.0
2022-05-11,12.37,12.75,12.37,12.49,13789,12.37,12.75,12.37,12.49,13789,0.0,1.0
2022-05-12,12.19,12.645,12.17,12.4,35155,12.19,12.645,12.17,12.4,35155,0.0,1.0
2022-05-13,12.23,12.9,12.11,12.42,22683,12.23,12.9,12.11,12.42,22683,0.0,1.0
2022-05-16,12.37,12.48,12.04,12.11,60498,12.37,12.48,12.04,12.11,60498,0.0,1.0
2022-05-17,12.51,12.6795,12.5,12.5,4681,12.51,12.6795,12.5,12.5,4681,0.0,1.0
2022-05-18,12.67,12.71,12.47,12.55,21657,12.67,12.71,12.47,12.55,21657,0.0,1.0
2022-05-19,12.6,12.65,12.44,12.5,12418,12.6,12.65,12.44,12.5,12418,0.0,1.0
2022-05-20,12.64,13.003,12.5197,12.72,22732,12.64,13.003,12.5197,12.72,22732,0.0,1.0
2022-05-23,12.6,12.75,12.5,12.75,17969,12.6,12.75,12.5,12.75,17969,0.0,1.0
2022-05-24,12.5,12.77,12.49,12.49,3437,12.5,12.77,12.49,12.49,3437,0.0,1.0
2022-05-25,12.58,12.91,12.58,12.69,7310,12.58,12.91,12.58,12.69,7310,0.0,1.0
2022-05-26,13.0,13.17,12.75,12.75,8246,13.0,13.17,12.75,12.75,8246,0.0,1.0
2022-05-27,13.0,13.05,12.855,12.9122,8509,13.0,13.05,12.855,12.9122,8509,0.0,1.0
2022-05-31,13.13,13.13,12.595,13.05,8251,13.13,13.13,12.595,13.05,8251,0.0,1.0
2022-06-01,13.07,13.25,12.8,13.04,9542,13.07,13.25,12.8,13.04,9542,0.0,1.0
2022-06-02,13.09,13.17,12.74,13.11,28617,13.09,13.17,12.74,13.11,28617,0.0,1.0
2022-06-03,13.09,13.21,12.58,13.01,30068,13.09,13.21,12.58,13.01,30068,0.0,1.0
2022-06-06,13.24,13.26,12.85,12.85,14904,13.24,13.26,12.85,12.85,14904,0.0,1.0
2022-06-07,13.17,13.3,12.9,13.25,19547,13.17,13.3,12.9,13.25,19547,0.0,1.0
2022-06-08,13.21,13.43,12.83,12.83,28167,13.21,13.43,12.83,12.83,28167,0.0,1.0
2022-06-09,13.17,13.33,12.9775,13.15,6109,13.17,13.33,12.9775,13.15,6109,0.0,1.0
2022-06-10,12.93,13.14,12.75,13.14,15275,12.93,13.14,12.75,13.14,15275,0.0,1.0
2022-06-13,12.75,13.04,12.65,12.86,22271,12.75,13.04,12.65,12.86,22271,0.0,1.0
2022-06-14,12.66,12.72,12.5,12.69,14798,12.66,12.72,12.5,12.69,14798,0.0,1.0
2022-06-15,12.87,13.13,12.58,12.69,8006,12.87,13.13,12.58,12.69,8006,0.0,1.0
2022-06-16,12.63,12.69,12.18,12.69,26389,12.63,12.69,12.18,12.69,26389,0.0,1.0
2022-06-17,12.54,12.71,12.25,12.43,13478,12.54,12.71,12.25,12.43,13478,0.0,1.0
2022-06-21,13.08,13.08,12.31,12.6,26761,13.08,13.08,12.31,12.6,26761,0.0,1.0
2022-06-22,13.1,13.1,12.4501,12.87,8948,13.1,13.1,12.4501,12.87,8948,0.0,1.0
2022-06-23,12.95,13.07,12.75,13.0,57859,12.95,13.07,12.75,13.0,57859,0.0,1.0
2022-06-24,13.13,13.48,12.93,13.0033,13486,13.13,13.48,12.93,13.0033,13486,0.0,1.0
2022-06-27,13.5,13.55,12.97,13.4,20497,13.5,13.55,12.97,13.4,20497,0.0,1.0
2022-06-28,13.6,13.777,13.41,13.65,4920,13.6,13.777,13.41,13.65,4920,0.0,1.0
2022-06-29,13.23,13.69,13.12,13.69,16703,13.23,13.69,13.12,13.69,16703,0.0,1.0
2022-06-30,12.87,13.3637,12.7409,13.22,9836,12.87,13.3637,12.7409,13.22,9836,0.0,1.0
2022-07-01,12.81,12.89,12.73,12.84,5738,12.81,12.89,12.73,12.84,5738,0.0,1.0
2022-07-05,12.76,12.93,12.45,12.5,14806,12.76,12.93,12.45,12.5,14806,0.0,1.0
2022-07-06,12.64,12.85,12.54,12.8,9392,12.64,12.85,12.54,12.8,9392,0.0,1.0
2022-07-07,12.87,12.89,12.63,12.71,3244,12.87,12.89,12.63,12.71,3244,0.0,1.0
2022-07-08,13.0,13.05,12.64,12.87,7221,13.0,13.05,12.64,12.87,7221,0.0,1.0
2022-07-11,13.17,13.17,12.885,12.98,2798,13.17,13.17,12.885,12.98,2798,0.0,1.0
2022-07-12,13.25,13.289,13.0901,13.18,8457,13.25,13.289,13.0901,13.18,8457,0.0,1.0
2022-07-13,13.63,13.64,13.12,13.25,22371,13.63,13.64,13.12,13.25,22371,0.0,1.0
2022-07-14,13.64,13.64,13.33,13.33,3947,13.64,13.64,13.33,13.33,3947,0.0,1.0
2022-07-15,13.83,13.92,13.25,13.69,15591,13.83,13.92,13.25,13.69,15591,0.0,1.0
2022-07-18,13.6,13.75,13.3553,13.75,6390,13.6,13.75,13.3553,13.75,6390,0.0,1.0
2022-07-19,13.44,13.68,13.2227,13.45,6076,13.44,13.68,13.2227,13.45,6076,0.0,1.0
2022-07-20,13.8,13.84,13.3,13.31,5425,13.8,13.84,13.3,13.31,5425,0.0,1.0
2022-07-21,13.75,13.75,13.4191,13.62,28602,13.75,13.75,13.4191,13.62,28602,0.0,1.0
2022-07-22,13.74,13.74,13.43,13.54,9815,13.74,13.74,13.43,13.54,9815,0.0,1.0
2022-07-25,14.12,14.12,13.82,13.82,4956,14.12,14.12,13.82,13.82,4956,0.0,1.0
2022-07-26,14.23,14.41,13.82,14.16,12017,14.23,14.41,13.82,14.16,12017,0.0,1.0
2022-07-27,14.41,14.4411,14.14,14.2876,5057,14.41,14.4411,14.14,14.2876,5057,0.0,1.0
2022-07-28,14.35,14.35,14.01,14.2,3411,14.35,14.35,14.01,14.2,3411,0.0,1.0
2022-07-29,14.62,14.62,14.02,14.5,19168,14.62,14.62,14.02,14.5,19168,0.0,1.0
2022-08-01,15.38,15.4,14.62,14.62,15675,15.38,15.4,14.62,14.62,15675,0.0,1.0
2022-08-02,15.42,15.4824,14.9659,15.39,3684,15.42,15.4824,14.9659,15.39,3684,0.0,1.0
2022-08-03,15.88,15.96,15.19,15.325,15221,15.88,15.96,15.19,15.325,15221,0.0,1.0
2022-08-04,15.08,15.8,15.08,15.6,11695,15.08,15.8,15.08,15.6,11695,0.0,1.0
2022-08-05,15.2,15.2,14.55,15.02,6517,15.2,15.2,14.55,15.02,6517,0.0,1.0
2022-08-08,15.57,15.655,15.02,15.02,8896,15.57,15.655,15.02,15.02,8896,0.0,1.0
2022-08-09,14.9,15.69,14.62,15.69,11648,14.9,15.69,14.62,15.69,11648,0.0,1.0
2022-08-10,14.9,15.0,14.72,15.0,4684,14.9,15.0,14.72,15.0,4684,0.0,1.0
2022-08-11,15.0,15.2292,14.62,15.2292,12479,15.0,15.2292,14.62,15.2292,12479,0.0,1.0
2022-08-12,15.0,15.17,14.81,14.86,9169,15.0,15.17,14.81,14.86,9169,0.0,1.0
2022-08-15,15.17,15.17,14.51,14.65,12587,15.17,15.17,14.51,14.65,12587,0.0,1.0
2022-08-16,14.68,15.2,14.62,15.2,9323,14.68,15.2,14.62,15.2,9323,0.0,1.0
2022-08-17,14.6,15.19,14.5,14.64,19308,14.6,15.19,14.5,14.64,19308,0.0,1.0
2022-08-18,14.7,14.98,14.45,14.45,10770,14.7,14.98,14.45,14.45,10770,0.0,1.0
2022-08-19,14.4,14.73,13.96,14.68,6372,14.4,14.73,13.96,14.68,6372,0.0,1.0
2022-08-22,14.52,14.57,13.9629,14.25,7243,14.52,14.57,13.9629,14.25,7243,0.0,1.0
2022-08-23,14.48,14.525,14.04,14.04,15417,14.48,14.525,14.04,14.04,15417,0.0,1.0
2022-08-24,14.3289,14.56,14.3289,14.5,5759,14.3289,14.56,14.3289,14.5,5759,0.0,1.0
2022-08-25,14.14,14.34,14.14,14.34,1807,14.14,14.34,14.14,14.34,1807,0.0,1.0
2022-08-26,13.58,14.24,13.45,14.04,18578,13.58,14.24,13.45,14.04,18578,0.0,1.0
2022-08-29,13.22,13.57,13.22,13.5,5273,13.22,13.57,13.22,13.5,5273,0.0,1.0
2022-08-30,13.2,13.36,12.8,13.3,10233,13.2,13.36,12.8,13.3,10233,0.0,1.0
2022-08-31,13.1,13.5,13.0228,13.2,22456,13.1,13.5,13.0228,13.2,22456,0.0,1.0
2022-09-01,12.64,13.1373,12.5325,12.7,10820,12.64,13.1373,12.5325,12.7,10820,0.0,1.0
2022-09-02,12.45,13.0167,12.33,12.82,14521,12.45,13.0167,12.33,12.82,14521,0.0,1.0
2022-09-06,12.19,12.745,12.09,12.7,7049,12.19,12.745,12.09,12.7,7049,0.0,1.0
2022-09-07,12.0,12.6,12.0,12.21,6776,12.0,12.6,12.0,12.21,6776,0.0,1.0
2022-09-08,11.82,12.08,11.59,11.89,7494,11.82,12.08,11.59,11.89,7494,0.0,1.0
2022-09-09,11.915,12.38,11.915,12.125,8714,11.915,12.38,11.915,12.125,8714,0.0,1.0
2022-09-12,11.95,12.39,11.81,12.13,22378,11.95,12.39,11.81,12.13,22378,0.0,1.0
2022-09-13,11.6694,11.8394,11.2901,11.8,11161,11.6694,11.8394,11.2901,11.8,11161,0.0,1.0
2022-09-14,11.55,11.9199,11.45,11.54,21604,11.55,11.9199,11.45,11.54,21604,0.0,1.0
2022-09-15,11.69,11.69,11.39,11.51,7157,11.69,11.69,11.39,11.51,7157,0.0,1.0
2022-09-16,10.98,11.51,10.98,11.51,17142,10.98,11.51,10.98,11.51,17142,0.0,1.0
2022-09-19,10.7,11.4099,10.37,11.0,23926,10.7,11.4099,10.37,11.0,23926,0.0,1.0
2022-09-20,10.0,11.0556,10.0,11.0556,34275,10.0,11.0556,10.0,11.0556,34275,0.0,1.0
2022-09-21,9.8,10.315,9.8,10.06,51384,9.8,10.315,9.8,10.06,51384,0.0,1.0
2022-09-22,9.85,10.1,9.6701,10.0,5962,9.85,10.1,9.6701,10.0,5962,0.0,1.0
2022-09-23,9.96,10.0299,9.9,9.9,8039,9.96,10.0299,9.9,9.9,8039,0.0,1.0
2022-09-26,9.63,10.0068,9.56,9.91,10552,9.63,10.0068,9.56,9.91,10552,0.0,1.0
2022-09-27,9.64,9.73,9.5,9.73,10154,9.64,9.73,9.5,9.73,10154,0.0,1.0
2022-09-28,9.73,10.0693,9.65,9.65,28233,9.73,10.0693,9.65,9.65,28233,0.0,1.0
2022-09-29,9.75,9.89,9.6,9.73,19441,9.75,9.89,9.6,9.73,19441,0.0,1.0
2022-09-30,9.76,10.06,9.73,9.85,13994,9.76,10.06,9.73,9.85,13994,0.0,1.0
2022-10-03,9.8,10.07,9.01,9.63,30576,9.8,10.07,9.01,9.63,30576,0.0,1.0
2022-10-04,9.98,10.27,9.92,9.92,16941,9.98,10.27,9.92,9.92,16941,0.0,1.0
2022-10-05,9.83,10.15,9.83,9.95,26594,9.83,10.15,9.83,9.95,26594,0.0,1.0
2022-10-06,10.1,10.335,9.92,9.98,28875,10.1,10.335,9.92,9.98,28875,0.0,1.0
2022-10-07,9.95,10.1,9.8,10.1,23459,9.95,10.1,9.8,10.1,23459,0.0,1.0
2022-10-10,10.07,10.12,9.95,9.95,4918,10.07,10.12,9.95,9.95,4918,0.0,1.0
2022-10-11,9.95,10.26,9.95,9.96,29185,9.95,10.26,9.95,9.96,29185,0.0,1.0
2022-10-12,9.78,10.08,9.67,9.98,9734,9.78,10.08,9.67,9.98,9734,0.0,1.0
2022-10-13,9.76,9.95,9.72,9.95,34135,9.76,9.95,9.72,9.95,34135,0.0,1.0
2022-10-14,9.53,9.8,9.43,9.8,27889,9.53,9.8,9.43,9.8,27889,0.0,1.0
2022-10-17,9.52,9.58,9.445,9.55,8780,9.52,9.58,9.445,9.55,8780,0.0,1.0
2022-10-18,10.5,10.71,9.65,9.65,30503,10.5,10.71,9.65,9.65,30503,0.0,1.0
2022-10-19,10.35,10.64,10.19,10.28,12888,10.35,10.64,10.19,10.28,12888,0.0,1.0
2022-10-20,10.31,10.395,10.13,10.13,9805,10.31,10.395,10.13,10.13,9805,0.0,1.0
2022-10-21,10.5,10.735,10.17,10.17,15603,10.5,10.735,10.17,10.17,15603,0.0,1.0
2022-10-24,10.7,10.7,10.51,10.51,6482,10.7,10.7,10.51,10.51,6482,0.0,1.0
2022-10-25,9.9,10.8339,9.45,10.6,41459,9.9,10.8339,9.45,10.6,41459,0.0,1.0
2022-10-26,10.18,10.29,9.88,9.89,18082,10.18,10.29,9.88,9.89,18082,0.0,1.0
2022-10-27,10.36,10.49,10.19,10.38,14049,10.36,10.49,10.19,10.38,14049,0.0,1.0
2022-10-28,10.26,10.35,10.12,10.25,10717,10.26,10.35,10.12,10.25,10717,0.0,1.0
2022-10-31,10.0,10.2966,9.97,10.15,18997,10.0,10.2966,9.97,10.15,18997,0.0,1.0
2022-11-01,10.06,10.17,10.0,10.0,8203,10.06,10.17,10.0,10.0,8203,0.0,1.0
2022-11-02,10.03,10.3499,10.0,10.05,11499,10.03,10.3499,10.0,10.05,11499,0.0,1.0
2022-11-03,10.26,10.42,10.0,10.0,13052,10.26,10.42,10.0,10.0,13052,0.0,1.0
2022-11-04,10.34,10.37,10.15,10.33,9870,10.34,10.37,10.15,10.33,9870,0.0,1.0
2022-11-07,11.23,11.3,10.36,10.36,22626,11.23,11.3,10.36,10.36,22626,0.0,1.0
2022-11-08,11.38,11.47,10.83,11.12,9514,11.38,11.47,10.83,11.12,9514,0.0,1.0
2022-11-09,11.59,11.59,10.965,10.98,15976,11.59,11.59,10.965,10.98,15976,0.0,1.0
2022-11-10,12.33,12.33,11.6,11.6,29043,12.33,12.33,11.6,11.6,29043,0.0,1.0
2022-11-11,12.68,12.73,11.5701,12.26,12177,12.68,12.73,11.5701,12.26,12177,0.0,1.0
2022-11-14,13.0,13.0,12.1581,12.58,14528,13.0,13.0,12.1581,12.58,14528,0.0,1.0
2022-11-15,12.4,13.0,12.1101,13.0,9552,12.4,13.0,12.1101,13.0,9552,0.0,1.0
2022-11-16,12.0,12.46,11.82,12.23,23111,12.0,12.46,11.82,12.23,23111,0.0,1.0
2022-11-17,10.93,11.78,10.65,11.78,25459,10.93,11.78,10.65,11.78,25459,0.0,1.0
2022-11-18,11.0,11.41,10.79,11.0,16714,11.0,11.41,10.79,11.0,16714,0.0,1.0
2022-11-21,10.31,11.01,10.025,10.89,45997,10.31,11.01,10.025,10.89,45997,0.0,1.0
2022-11-22,10.63,10.84,10.25,10.28,151120,10.63,10.84,10.25,10.28,151120,0.0,1.0
2022-11-23,10.3,10.61,10.21,10.61,24680,10.3,10.61,10.21,10.61,24680,0.0,1.0
2022-11-25,10.2,10.33,10.1241,10.1241,2794,10.2,10.33,10.1241,10.1241,2794,0.0,1.0
2022-11-28,9.88,10.4286,9.795,10.2,13845,9.88,10.4286,9.795,10.2,13845,0.0,1.0
2022-11-29,9.57,10.17,9.41,10.17,16867,9.57,10.17,9.41,10.17,16867,0.0,1.0
2022-11-30,9.42,9.63,9.42,9.57,31202,9.42,9.63,9.42,9.57,31202,0.0,1.0
2022-12-01,9.4,9.52,9.37,9.5,19283,9.4,9.52,9.37,9.5,19283,0.0,1.0
2022-12-02,9.32,9.565,9.31,9.5,33920,9.32,9.565,9.31,9.5,33920,0.0,1.0
2022-12-05,9.27,9.53,9.26,9.3399,65553,9.27,9.53,9.26,9.3399,65553,0.0,1.0
2022-12-06,9.2,9.33,9.2,9.24,62214,9.2,9.33,9.2,9.24,62214,0.0,1.0
2022-12-07,9.15,9.36,9.04,9.3,60895,9.15,9.36,9.04,9.3,60895,0.0,1.0
2022-12-08,9.15,9.54,9.05,9.25,54184,9.15,9.54,9.05,9.25,54184,0.0,1.0
2022-12-09,9.05,9.2425,9.05,9.15,30602,9.05,9.2425,9.05,9.15,30602,0.0,1.0
2022-12-12,9.25,9.475,9.0,9.1,51936,9.25,9.475,9.0,9.1,51936,0.0,1.0
2022-12-13,9.32,9.47,9.25,9.33,27972,9.32,9.47,9.25,9.33,27972,0.0,1.0
2022-12-14,9.65,9.7034,9.22,9.52,58551,9.65,9.7034,9.22,9.52,58551,0.0,1.0
2022-12-15,9.8,9.92,9.57,9.61,30451,9.8,9.92,9.57,9.61,30451,0.0,1.0
2022-12-16,9.68,9.7112,9.5,9.7112,12868,9.68,9.7112,9.5,9.7112,12868,0.0,1.0
2022-12-19,9.63,9.76,9.5001,9.64,35121,9.63,9.76,9.5001,9.64,35121,0.0,1.0
2022-12-20,9.68,9.68,9.34,9.57,39467,9.68,9.68,9.34,9.57,39467,0.0,1.0
2022-12-21,9.7,9.8,9.41,9.73,26918,9.7,9.8,9.41,9.73,26918,0.0,1.0
2022-12-22,9.48,9.8,9.35,9.74,20989,9.48,9.8,9.35,9.74,20989,0.0,1.0
2022-12-23,9.49,9.606,9.347,9.49,18933,9.49,9.606,9.347,9.49,18933,0.0,1.0
2022-12-27,9.26,9.7745,9.25,9.55,59051,9.26,9.7745,9.25,9.55,59051,0.0,1.0
2022-12-28,9.15,9.5883,9.15,9.33,30751,9.15,9.5883,9.15,9.33,30751,0.0,1.0
2022-12-29,9.55,9.6463,9.17,9.17,19108,9.55,9.6463,9.17,9.17,19108,0.0,1.0
2022-12-30,9.68,9.91,9.3511,9.53,10331,9.68,9.91,9.3511,9.53,10331,0.0,1.0
2023-01-03,9.79,9.87,9.622,9.7,17873,9.79,9.87,9.622,9.7,17873,0.0,1.0
2023-01-04,10.03,10.08,9.82,9.82,55363,10.03,10.08,9.82,9.82,55363,0.0,1.0
2023-01-05,10.12,10.29,10.0,10.0,20169,10.12,10.29,10.0,10.0,20169,0.0,1.0
2023-01-06,10.28,10.55,10.125,10.55,21313,10.28,10.55,10.125,10.55,21313,0.0,1.0
2023-01-09,10.29,10.5,10.155,10.38,35733,10.29,10.5,10.155,10.38,35733,0.0,1.0
2023-01-10,10.49,10.5,10.2807,10.5,52128,10.49,10.5,10.2807,10.5,52128,0.0,1.0
2023-01-11,10.47,10.6,10.335,10.5228,15737,10.47,10.6,10.335,10.5228,15737,0.0,1.0
2023-01-12,11.3,11.32,10.5,10.5,37523,11.3,11.32,10.5,10.5,37523,0.0,1.0
2023-01-13,11.64,11.705,11.0373,11.0373,18564,11.64,11.705,11.0373,11.0373,18564,0.0,1.0
2023-01-17,11.35,11.93,11.338,11.59,13961,11.35,11.93,11.338,11.59,13961,0.0,1.0
2023-01-18,11.9,11.92,11.5,11.5,19682,11.9,11.92,11.5,11.5,19682,0.0,1.0
2023-01-19,11.47,11.74,11.37,11.61,22755,11.47,11.74,11.37,11.61,22755,0.0,1.0
2023-01-20,12.05,12.05,11.6,11.67,15273,12.05,12.05,11.6,11.67,15273,0.0,1.0
2023-01-23,12.37,12.72,12.0,12.04,16564,12.37,12.72,12.0,12.04,16564,0.0,1.0
2023-01-24,12.34,12.51,12.33,12.49,12284,12.34,12.51,12.33,12.49,12284,0.0,1.0
2023-01-25,11.85,12.43,11.71,12.43,27095,11.85,12.43,11.71,12.43,27095,0.0,1.0
2023-01-26,11.79,12.0844,11.61,11.97,23507,11.79,12.0844,11.61,11.97,23507,0.0,1.0
2023-01-27,11.74,12.19,11.66,11.84,17890,11.74,12.19,11.66,11.84,17890,0.0,1.0
2023-01-30,11.68,12.35,11.65,11.68,20964,11.68,12.35,11.65,11.68,20964,0.0,1.0
2023-01-31,11.83,12.1869,11.29,11.91,107975,11.83,12.1869,11.29,11.91,107975,0.0,1.0
2023-02-01,11.47,11.92,11.44,11.67,3791,11.47,11.92,11.44,11.67,3791,0.0,1.0
2023-02-02,12.09,12.09,11.56,11.56,7508,12.09,12.09,11.56,11.56,7508,0.0,1.0
2023-02-03,12.2,12.3363,11.65,12.11,11664,12.2,12.3363,11.65,12.11,11664,0.0,1.0
2023-02-06,12.32,12.39,12.15,12.2,29654,12.32,12.39,12.15,12.2,29654,0.0,1.0
2023-02-07,12.73,12.75,12.4,12.4,28480,12.73,12.75,12.4,12.4,28480,0.0,1.0
2023-02-08,12.6,12.73,11.94,12.73,5881,12.6,12.73,11.94,12.73,5881,0.0,1.0
2023-02-09,12.42,12.75,12.38,12.7,8626,12.42,12.75,12.38,12.7,8626,0.0,1.0
2023-02-10,12.22,12.6582,12.14,12.55,5616,12.22,12.6582,12.14,12.55,5616,0.0,1.0
2023-02-13,12.2,12.4,11.98,12.4,6872,12.2,12.4,11.98,12.4,6872,0.0,1.0
2023-02-14,11.62,12.2,11.53,11.53,4214,11.62,12.2,11.53,11.53,4214,0.0,1.0
2023-02-15,12.29,12.47,11.6,11.6,10846,12.29,12.47,11.6,11.6,10846,0.0,1.0
2023-02-16,12.41,12.5,12.1506,12.2,8283,12.41,12.5,12.1506,12.2,8283,0.0,1.0
2023-02-17,12.81,12.81,12.4,12.4,15183,12.81,12.81,12.4,12.4,15183,0.0,1.0
2023-02-21,12.45,12.67,12.3462,12.58,7102,12.45,12.67,12.3462,12.58,7102,0.0,1.0
2023-02-22,12.4,12.62,12.4,12.5901,23225,12.4,12.62,12.4,12.5901,23225,0.0,1.0
2023-02-23,12.66,12.66,12.4251,12.5082,9160,12.66,12.66,12.4251,12.5082,9160,0.0,1.0
2023-02-24,12.8,12.92,12.49,12.49,4674,12.8,12.92,12.49,12.49,4674,0.0,1.0
2023-02-27,12.51,13.04,12.51,12.72,9284,12.51,13.04,12.51,12.72,9284,0.0,1.0
2023-02-28,12.57,12.8325,12.33,12.64,12890,12.57,12.8325,12.33,12.64,12890,0.0,1.0
2023-03-01,12.46,12.79,12.3963,12.5,13092,12.46,12.79,12.3963,12.5,13092,0.0,1.0
2023-03-02,12.5,12.59,12.4905,12.5,10136,12.5,12.59,12.4905,12.5,10136,0.0,1.0
2023-03-03,12.73,12.8799,12.29,12.43,11564,12.73,12.8799,12.29,12.43,11564,0.0,1.0
2023-03-06,12.7,12.93,12.27,12.73,24374,12.7,12.93,12.27,12.73,24374,0.0,1.0
2023-03-07,12.75,12.98,12.6,12.73,14817,12.75,12.98,12.6,12.73,14817,0.0,1.0
2023-03-08,12.78,12.97,12.62,12.755,6252,12.78,12.97,12.62,12.755,6252,0.0,1.0
2023-03-09,12.78,12.8721,12.645,12.8721,7365,12.78,12.8721,12.645,12.8721,7365,0.0,1.0
2023-03-10,12.57,12.74,12.5386,12.64,14234,12.57,12.74,12.5386,12.64,14234,0.0,1.0
2023-03-13,12.22,12.75,12.22,12.37,30110,12.22,12.75,12.22,12.37,30110,0.0,1.0
2023-03-14,11.85,12.725,11.85,12.5,20286,11.85,12.725,11.85,12.5,20286,0.0,1.0
2023-03-15,11.95,12.2,11.71,11.71,6217,11.95,12.2,11.71,11.71,6217,0.0,1.0
2023-03-16,11.81,12.01,11.74,11.75,5843,11.81,12.01,11.74,11.75,5843,0.0,1.0
2023-03-17,11.75,12.12,11.75,12.0264,6567,11.75,12.12,11.75,12.0264,6567,0.0,1.0
2023-03-20,11.52,12.21,11.52,12.0,11323,11.52,12.21,11.52,12.0,11323,0.0,1.0
2023-03-21,11.61,11.9841,11.5,11.83,10964,11.61,11.9841,11.5,11.83,10964,0.0,1.0
2023-03-22,11.7,11.924,11.5,11.7,15155,11.7,11.924,11.5,11.7,15155,0.0,1.0
2023-03-23,11.53,11.7,10.53,11.7,10527,11.53,11.7,10.53,11.7,10527,0.0,1.0
2023-03-24,11.6,11.8412,11.41,11.715,6663,11.6,11.8412,11.41,11.715,6663,0.0,1.0
2023-03-27,11.72,11.72,11.3,11.3581,17019,11.72,11.72,11.3,11.3581,17019,0.0,1.0
2023-03-28,11.11,11.6488,11.1,11.58,13009,11.11,11.6488,11.1,11.58,13009,0.0,1.0
2023-03-29,11.32,11.5399,11.09,11.09,3393,11.32,11.5399,11.09,11.09,3393,0.0,1.0
2023-03-30,11.51,11.5628,11.3901,11.515,1784,11.51,11.5628,11.3901,11.515,1784,0.0,1.0
2023-03-31,11.48,11.59,11.37,11.56,4379,11.48,11.59,11.37,11.56,4379,0.0,1.0
2023-04-03,11.8,12.25,11.53,11.7,14809,11.8,12.25,11.53,11.7,14809,0.0,1.0
2023-04-04,11.71,12.0,11.61,11.92,4419,11.71,12.0,11.61,11.92,4419,0.0,1.0
2023-04-05,11.94,11.94,11.65,11.72,4487,11.94,11.94,11.65,11.72,4487,0.0,1.0
2023-04-06,12.23,12.23,11.76,11.9,8582,12.23,12.23,11.76,11.9,8582,0.0,1.0
2023-04-10,11.91,12.1178,11.85,12.11,5280,11.91,12.1178,11.85,12.11,5280,0.0,1.0
2023-04-11,11.97,12.18,11.67,11.9,10240,11.97,12.18,11.67,11.9,10240,0.0,1.0
2023-04-12,11.84,11.97,11.71,11.78,6060,11.84,11.97,11.71,11.78,6060,0.0,1.0
2023-04-13,12.07,12.07,11.6607,11.97,8887,12.07,12.07,11.6607,11.97,8887,0.0,1.0
2023-04-14,11.66,11.91,11.56,11.91,4771,11.66,11.91,11.56,11.91,4771,0.0,1.0
2023-04-17,11.41,11.905,11.39,11.74,11784,11.41,11.905,11.39,11.74,11784,0.0,1.0
2023-04-18,11.07,11.46,11.07,11.4,7623,11.07,11.46,11.07,11.4,7623,0.0,1.0
2023-04-19,10.75,11.232,10.52,11.1,17575,10.75,11.232,10.52,11.1,17575,0.0,1.0
2023-04-20,10.8,10.8,10.6,10.74,5045,10.8,10.8,10.6,10.74,5045,0.0,1.0
2023-04-21,10.79,10.93,10.54,10.93,10719,10.79,10.93,10.54,10.93,10719,0.0,1.0
2023-04-24,11.0,11.2,10.75,10.76,9508,11.0,11.2,10.75,10.76,9508,0.0,1.0
2023-04-25,10.8,11.045,10.8,10.89,8721,10.8,11.045,10.8,10.89,8721,0.0,1.0
2023-04-26,10.5,10.92,10.26,10.91,10290,10.5,10.92,10.26,10.91,10290,0.0,1.0
2023-04-27,10.75,10.7612,10.4059,10.56,6165,10.75,10.7612,10.4059,10.56,6165,0.0,1.0
2023-04-28,11.32,11.32,10.85,10.85,8395,11.32,11.32,10.85,10.85,8395,0.0,1.0
2023-05-01,11.25,11.46,11.105,11.4,11620,11.25,11.46,11.105,11.4,11620,0.0,1.0
2023-05-02,10.83,11.3,10.67,11.3,13709,10.83,11.3,10.67,11.3,13709,0.0,1.0
2023-05-03,10.75,11.036,10.64,10.94,9328,10.75,11.036,10.64,10.94,9328,0.0,1.0
2023-05-04,11.09,11.09,10.78,10.85,6205,11.09,11.09,10.78,10.85,6205,0.0,1.0
2023-05-05,10.96,11.2787,10.96,11.11,4357,10.96,11.2787,10.96,11.11,4357,0.0,1.0
2023-05-08,10.95,11.04,10.84,10.94,7257,10.95,11.04,10.84,10.94,7257,0.0,1.0
2023-05-09,10.66,11.1599,10.6,11.11,11059,10.66,11.1599,10.6,11.11,11059,0.0,1.0
2023-05-10,10.8,11.1299,10.51,11.0,21570,10.8,11.1299,10.51,11.0,21570,0.0,1.0
2023-05-11,10.43,10.85,10.41,10.7,19244,10.43,10.85,10.41,10.7,19244,0.0,1.0
2023-05-12,10.68,10.9699,10.48,10.75,16409,10.68,10.9699,10.48,10.75,16409,0.0,1.0
2023-05-15,10.62,10.98,10.62,10.77,24030,10.62,10.98,10.62,10.77,24030,0.0,1.0
2023-05-16,10.7,10.9,10.4904,10.69,16099,10.7,10.9,10.4904,10.69,16099,0.0,1.0
2023-05-17,11.15,11.15,10.65,10.76,333353,11.15,11.15,10.65,10.76,333353,0.0,1.0
2023-05-18,12.55,12.55,10.875,11.01,42289,12.55,12.55,10.875,11.01,42289,0.0,1.0
2023-05-19,12.8,12.88,12.5001,12.7,30426,12.8,12.88,12.5001,12.7,30426,0.0,1.0
2023-05-22,12.7,13.0,12.7,12.74,47431,12.7,13.0,12.7,12.74,47431,0.0,1.0
2023-05-23,12.17,12.8831,12.14,12.8831,50963,12.17,12.8831,12.14,12.8831,50963,0.0,1.0
2023-05-24,13.0,13.0,12.28,12.28,12345,13.0,13.0,12.28,12.28,12345,0.0,1.0
2023-05-25,13.0,13.1,12.96,13.08,32312,13.0,13.1,12.96,13.08,32312,0.0,1.0
2023-05-26,13.29,13.29,13.0018,13.0018,18610,13.29,13.29,13.0018,13.0018,18610,0.0,1.0
2023-05-30,13.18,13.3085,13.0347,13.29,15478,13.18,13.3085,13.0347,13.29,15478,0.0,1.0
2023-05-31,13.25,13.3288,13.1,13.23,25426,13.25,13.3288,13.1,13.23,25426,0.0,1.0
2023-06-01,13.4,13.4,13.0554,13.26,17522,13.4,13.4,13.0554,13.26,17522,0.0,1.0
2023-06-02,13.47,13.62,13.42,13.45,23541,13.47,13.62,13.42,13.45,23541,0.0,1.0
2023-06-05,13.83,13.83,13.47,13.58,13368,13.83,13.83,13.47,13.58,13368,0.0,1.0
2023-06-06,13.87,13.94,13.4632,13.8,16668,13.87,13.94,13.4632,13.8,16668,0.0,1.0
2023-06-07,13.94,14.14,13.79,13.79,17358,13.94,14.14,13.79,13.79,17358,0.0,1.0
2023-06-08,14.19,14.4,13.68,14.04,20158,14.19,14.4,13.68,14.04,20158,0.0,1.0
2023-06-09,13.99,14.4299,13.91,14.29,25002,13.99,14.4299,13.91,14.29,25002,0.0,1.0
2023-06-12,14.15,14.2394,13.23,14.1,49393,14.15,14.2394,13.23,14.1,49393,0.0,1.0
2023-06-13,13.97,14.37,13.91,14.2,18990,13.97,14.37,13.91,14.2,18990,0.0,1.0
2023-06-14,13.89,14.25,13.88,14.1,23667,13.89,14.25,13.88,14.1,23667,0.0,1.0
2023-06-15,13.56,14.05,13.4114,13.87,20671,13.56,14.05,13.4114,13.87,20671,0.0,1.0
2023-06-16,13.38,13.6699,13.35,13.62,18207,13.38,13.6699,13.35,13.62,18207,0.0,1.0
2023-06-20,13.74,13.935,13.4777,13.57,20163,13.74,13.935,13.4777,13.57,20163,0.0,1.0
2023-06-21,13.9,14.01,13.5501,13.85,9371,13.9,14.01,13.5501,13.85,9371,0.0,1.0
2023-06-22,13.84,13.955,13.76,13.93,9021,13.84,13.955,13.76,13.93,9021,0.0,1.0
2023-06-23,13.6,13.9,13.6,13.63,10577,13.6,13.9,13.6,13.63,10577,0.0,1.0
2023-06-26,13.53,13.99,13.33,13.99,11293,13.53,13.99,13.33,13.99,11293,0.0,1.0
2023-06-27,13.67,13.97,13.3201,13.49,7619,13.67,13.97,13.3201,13.49,7619,0.0,1.0
2023-06-28,14.0,14.1,13.76,13.79,26506,14.0,14.1,13.76,13.79,26506,0.0,1.0
2023-06-29,14.24,14.419,14.15,14.35,20298,14.24,14.419,14.15,14.35,20298,0.0,1.0
2023-06-30,14.28,14.34,14.1,14.3,13211,14.28,14.34,14.1,14.3,13211,0.0,1.0
2023-07-03,14.23,14.305,14.13,14.13,6113,14.23,14.305,14.13,14.13,6113,0.0,1.0
2023-07-05,14.12,14.335,14.12,14.1349,20857,14.12,14.335,14.12,14.1349,20857,0.0,1.0
2023-07-06,14.0,14.2,13.9,14.05,26568,14.0,14.2,13.9,14.05,26568,0.0,1.0
2023-07-07,13.95,14.165,13.93,14.03,9979,13.95,14.165,13.93,14.03,9979,0.0,1.0
2023-07-10,14.1,14.15,13.91,13.91,4638,14.1,14.15,13.91,13.91,4638,0.0,1.0
2023-07-11,13.95,14.0382,13.88,13.96,8774,13.95,14.0382,13.88,13.96,8774,0.0,1.0
2023-07-12,14.0,14.1625,13.955,14.02,10001,14.0,14.1625,13.955,14.02,10001,0.0,1.0
2023-07-13,14.14,14.1949,13.9815,14.01,13741,14.14,14.1949,13.9815,14.01,13741,0.0,1.0
2023-07-14,13.88,14.07,13.88,14.04,4874,13.88,14.07,13.88,14.04,4874,0.0,1.0
2023-07-17,13.94,14.1156,13.94,13.96,17217,13.94,14.1156,13.94,13.96,17217,0.0,1.0
2023-07-18,14.1,14.16,13.88,14.05,40416,14.1,14.16,13.88,14.05,40416,0.0,1.0
2023-07-19,14.32,14.34,14.04,14.04,8789,14.32,14.34,14.04,14.04,8789,0.0,1.0
2023-07-20,14.0,14.35,14.0,14.35,22205,14.0,14.35,14.0,14.35,22205,0.0,1.0
2023-07-21,13.93,14.2504,13.79,14.1,25557,13.93,14.2504,13.79,14.1,25557,0.0,1.0
2023-07-24,13.9,14.14,13.9,14.09,5829,13.9,14.14,13.9,14.09,5829,0.0,1.0
2023-07-25,14.06,14.1673,13.77,13.79,19212,14.06,14.1673,13.77,13.79,19212,0.0,1.0
2023-07-26,14.12,14.12,13.79,13.9374,13949,14.12,14.12,13.79,13.9374,13949,0.0,1.0
2023-07-27,14.22,14.22,13.8,14.12,34811,14.22,14.22,13.8,14.12,34811,0.0,1.0
2023-07-28,13.92,14.23,13.84,14.23,9139,13.92,14.23,13.84,14.23,9139,0.0,1.0
2023-07-31,14.02,14.4,13.76,13.9,25303,14.02,14.4,13.76,13.9,25303,0.0,1.0
2023-08-01,14.39,14.5301,13.94,14.0,26568,14.39,14.5301,13.94,14.0,26568,0.0,1.0
2023-08-02,14.64,14.73,14.38,14.4,19382,14.64,14.73,14.38,14.4,19382,0.0,1.0
2023-08-03,14.43,14.7584,14.36,14.5,14765,14.43,14.7584,14.36,14.5,14765,0.0,1.0
2023-08-04,14.6,14.75,14.2933,14.57,12433,14.6,14.75,14.2933,14.57,12433,0.0,1.0
2023-08-07,14.2,14.95,14.1,14.76,22252,14.2,14.95,14.1,14.76,22252,0.0,1.0
2023-08-08,15.1,15.22,14.65,14.91,56174,15.1,15.22,14.65,14.91,56174,0.0,1.0
2023-08-09,15.65,15.7937,15.2,15.2,55452,15.65,15.7937,15.2,15.2,55452,0.0,1.0
2023-08-10,16.05,16.25,15.75,15.89,27964,16.05,16.25,15.75,15.89,27964,0.0,1.0
2023-08-11,17.15,17.15,16.02,16.22,60455,17.15,17.15,16.02,16.22,60455,0.0,1.0
2023-08-14,17.62,17.75,16.93,17.15,55966,17.62,17.75,16.93,17.15,55966,0.0,1.0
2023-08-15,18.33,18.49,17.1901,17.61,59684,18.33,18.49,17.1901,17.61,59684,0.0,1.0
2023-08-16,18.73,19.08,18.265,18.48,75202,18.73,19.08,18.265,18.48,75202,0.0,1.0
2023-08-17,18.75,18.95,18.47,18.59,53663,18.75,18.95,18.47,18.59,53663,0.0,1.0
2023-08-18,18.89,19.53,18.525,18.86,65482,18.89,19.53,18.525,18.86,65482,0.0,1.0
2023-08-21,19.4,19.5,18.53,19.06,49770,19.4,19.5,18.53,19.06,49770,0.0,1.0
2023-08-22,18.91,19.46,18.91,19.46,25694,18.91,19.46,18.91,19.46,25694,0.0,1.0
2023-08-23,18.41,19.09,18.32,18.815,67434,18.41,19.09,18.32,18.815,67434,0.0,1.0
2023-08-24,18.25,18.63,17.93,17.9369,31818,18.25,18.63,17.93,17.9369,31818,0.0,1.0
2023-08-25,18.3,18.4499,18.02,18.37,21270,18.3,18.4499,18.02,18.37,21270,0.0,1.0
2023-08-28,18.21,18.44,17.96,18.03,21137,18.21,18.44,17.96,18.03,21137,0.0,1.0
2023-08-29,18.22,18.45,17.52,17.5201,18554,18.22,18.45,17.52,17.5201,18554,0.0,1.0
2023-08-30,18.125,18.31,18.08,18.25,11451,18.125,18.31,18.08,18.25,11451,0.0,1.0
2023-08-31,17.61,18.29,17.61,18.2,14883,17.61,18.29,17.61,18.2,14883,0.0,1.0
2023-09-01,17.75,18.225,17.14,17.61,17513,17.75,18.225,17.14,17.61,17513,0.0,1.0
2023-09-05,18.01,18.22,17.33,17.72,18344,18.01,18.22,17.33,17.72,18344,0.0,1.0
2023-09-06,17.78,18.28,17.78,18.0,12452,17.78,18.28,17.78,18.0,12452,0.0,1.0
2023-09-07,17.92,18.5399,17.6,17.76,26583,17.92,18.5399,17.6,17.76,26583,0.0,1.0
2023-09-08,18.08,18.2,17.81,17.87,16090,18.08,18.2,17.81,17.87,16090,0.0,1.0
2023-09-11,18.15,18.265,18.0028,18.14,24398,18.15,18.265,18.0028,18.14,24398,0.0,1.0
2023-09-12,18.07,18.285,17.98,17.98,9123,18.07,18.285,17.98,17.98,9123,0.0,1.0
2023-09-13,18.2,18.3475,18.02,18.0865,10808,18.2,18.3475,18.02,18.0865,10808,0.0,1.0
2023-09-14,18.11,18.36,17.94,18.21,37780,18.11,18.36,17.94,18.21,37780,0.0,1.0
2023-09-15,18.49,18.5699,17.82,18.27,20326,18.49,18.5699,17.82,18.27,20326,0.0,1.0
2023-09-18,17.96,18.62,17.74,18.25,30293,17.96,18.62,17.74,18.25,30293,0.0,1.0
2023-09-19,18.21,18.24,17.08,17.64,41352,18.21,18.24,17.08,17.64,41352,0.0,1.0
2023-09-20,18.42,18.8999,18.1,18.14,44816,18.42,18.8999,18.1,18.14,44816,0.0,1.0
2023-09-21,18.64,18.855,17.88,18.25,32285,18.64,18.855,17.88,18.25,32285,0.0,1.0
2023-09-22,19.1,19.41,18.49,18.67,27755,19.1,19.41,18.49,18.67,27755,0.0,1.0
2023-09-25,19.13,19.3133,17.7279,19.05,8290,19.13,19.3133,17.7279,19.05,8290,0.0,1.0
2023-09-26,18.8,19.01,18.6001,19.0,13615,18.8,19.01,18.6001,19.0,13615,0.0,1.0
2023-09-27,18.69,19.26,18.41,19.0,27845,18.69,19.26,18.41,19.0,27845,0.0,1.0
2023-09-28,19.07,19.4,18.535,18.88,40425,19.07,19.4,18.535,18.88,40425,0.0,1.0
2023-09-29,18.91,19.255,18.57,19.14,11692,18.91,19.255,18.57,19.14,11692,0.0,1.0
2023-10-02,19.05,19.2109,18.67,18.85,27940,19.05,19.2109,18.67,18.85,27940,0.0,1.0
2023-10-03,18.66,19.3,18.141,19.17,35032,18.66,19.3,18.141,19.17,35032,0.0,1.0
2023-10-04,18.66,18.91,17.01,18.84,26205,18.66,18.91,17.01,18.84,26205,0.0,1.0
2023-10-05,18.86,19.015,18.55,18.55,23291,18.86,19.015,18.55,18.55,23291,0.0,1.0
2023-10-06,18.75,19.4799,18.7,18.8701,20114,18.75,19.4799,18.7,18.8701,20114,0.0,1.0
2023-10-09,18.89,19.0899,18.3,18.65,13422,18.89,19.0899,18.3,18.65,13422,0.0,1.0
2023-10-10,18.57,19.1799,18.5,18.79,20946,18.57,19.1799,18.5,18.79,20946,0.0,1.0
2023-10-11,18.51,18.805,18.35,18.63,13528,18.51,18.805,18.35,18.63,13528,0.0,1.0
2023-10-12,18.6,18.875,17.8927,18.4,23349,18.6,18.875,17.8927,18.4,23349,0.0,1.0
2023-10-13,18.77,18.98,18.5501,18.61,12377,18.77,18.98,18.5501,18.61,12377,0.0,1.0
2023-10-16,19.17,19.2046,18.642,18.755,24214,19.17,19.2046,18.642,18.755,24214,0.0,1.0
2023-10-17,19.69,19.99,18.99,19.25,31530,19.69,19.99,18.99,19.25,31530,0.0,1.0
2023-10-18,19.31,19.7,19.14,19.7,13322,19.31,19.7,19.14,19.7,13322,0.0,1.0
2023-10-19,18.99,19.46,18.6213,19.46,15545,18.99,19.46,18.6213,19.46,15545,0.0,1.0
2023-10-20,18.78,19.0,18.33,18.34,9125,18.78,19.0,18.33,18.34,9125,0.0,1.0
2023-10-23,18.68,18.76,17.7201,18.66,22048,18.68,18.76,17.7201,18.66,22048,0.0,1.0
2023-10-24,19.05,19.05,18.543,18.65,21084,19.05,19.05,18.543,18.65,21084,0.0,1.0
2023-10-25,18.8,19.431,18.63,19.431,18165,18.8,19.431,18.63,19.431,18165,0.0,1.0
2023-10-26,19.03,19.03,18.42,18.78,10564,19.03,19.03,18.42,18.78,10564,0.0,1.0
2023-10-27,19.35,19.48,18.63,19.07,13425,19.35,19.48,18.63,19.07,13425,0.0,1.0
2023-10-30,19.08,19.47,19.08,19.35,14652,19.08,19.47,19.08,19.35,14652,0.0,1.0
2023-10-31,19.62,19.62,18.1276,18.99,13936,19.62,19.62,18.1276,18.99,13936,0.0,1.0
2023-11-01,19.5,20.255,19.34,19.38,27934,19.5,20.255,19.34,19.38,27934,0.0,1.0
2023-11-02,19.75,20.0931,19.3089,19.5,40017,19.75,20.0931,19.3089,19.5,40017,0.0,1.0
2023-11-03,21.0,21.4,19.5,19.93,49959,21.0,21.4,19.5,19.93,49959,0.0,1.0
2023-11-06,21.15,22.14,20.97,21.2,63557,21.15,22.14,20.97,21.2,63557,0.0,1.0
2023-11-07,20.14,20.85,19.3721,20.85,77484,20.14,20.85,19.3721,20.85,77484,0.0,1.0
2023-11-08,19.75,20.1492,19.2,20.0,35916,19.75,20.1492,19.2,20.0,35916,0.0,1.0
2023-11-09,20.03,20.19,19.69,19.69,13322,20.03,20.19,19.69,19.69,13322,0.0,1.0
2023-11-10,20.03,20.17,19.83,19.83,15101,20.03,20.17,19.83,19.83,15101,0.0,1.0
2023-11-13,20.19,20.36,19.94,20.28,38798,20.19,20.36,19.94,20.28,38798,0.0,1.0
2023-11-14,19.87,20.5,19.75,20.5,21148,19.87,20.5,19.75,20.5,21148,0.0,1.0
2023-11-15,20.0,20.145,19.88,19.95,23631,20.0,20.145,19.88,19.95,23631,0.0,1.0
2023-11-16,20.0,20.2,19.79,20.15,18943,20.0,20.2,19.79,20.15,18943,0.0,1.0
2023-11-17,20.0,20.3975,19.98,20.15,33910,20.0,20.3975,19.98,20.15,33910,0.0,1.0
2023-11-20,19.93,20.2354,19.75,19.82,43280,19.93,20.2354,19.75,19.82,43280,0.0,1.0
2023-11-21,19.87,20.16,19.87,20.05,36070,19.87,20.16,19.87,20.05,36070,0.0,1.0
2023-11-22,19.945,20.075,19.79,19.87,23309,19.945,20.075,19.79,19.87,23309,0.0,1.0
2023-11-24,19.99,20.195,19.89,19.99,12698,19.99,20.195,19.89,19.99,12698,0.0,1.0
2023-11-27,20.05,20.485,19.89,19.99,46667,20.05,20.485,19.89,19.99,46667,0.0,1.0
2023-11-28,19.78,20.41,19.66,20.0,48492,19.78,20.41,19.66,20.0,48492,0.0,1.0
2023-11-29,19.59,20.16,19.07,19.0871,40755,19.59,20.16,19.07,19.0871,40755,0.0,1.0
2023-11-30,19.96,20.06,19.27,19.4,29203,19.96,20.06,19.27,19.4,29203,0.0,1.0
2023-12-01,19.98,20.18,19.7,19.85,28855,19.98,20.18,19.7,19.85,28855,0.0,1.0
2023-12-04,19.98,19.98,19.185,19.185,43826,19.98,19.98,19.185,19.185,43826,0.0,1.0
2023-12-05,19.81,20.03,19.81,19.85,25698,19.81,20.03,19.81,19.85,25698,0.0,1.0
2023-12-06,19.55,20.04,19.55,19.82,16940,19.55,20.04,19.55,19.82,16940,0.0,1.0
2023-12-07,19.48,19.48,18.68,19.29,40077,19.48,19.48,18.68,19.29,40077,0.0,1.0
2023-12-08,19.65,19.83,19.27,19.64,36469,19.65,19.83,19.27,19.64,36469,0.0,1.0
2023-12-11,20.06,20.33,19.57,19.75,42825,20.06,20.33,19.57,19.75,42825,0.0,1.0
2023-12-12,19.85,20.272,19.83,20.1,20177,19.85,20.272,19.83,20.1,20177,0.0,1.0
2023-12-13,20.11,20.15,19.66,19.72,34463,20.11,20.15,19.66,19.72,34463,0.0,1.0
2023-12-14,19.79,20.31,19.68,20.27,40040,19.79,20.31,19.68,20.27,40040,0.0,1.0
2023-12-15,18.67,19.74,18.23,19.74,48590,18.67,19.74,18.23,19.74,48590,0.0,1.0
2023-12-18,19.4,19.6987,18.68,18.68,43234,19.4,19.6987,18.68,18.68,43234,0.0,1.0
2023-12-19,20.25,20.25,19.5,19.55,51202,20.25,20.25,19.5,19.55,51202,0.0,1.0
2023-12-20,20.16,20.25,19.95,20.25,46747,20.16,20.25,19.95,20.25,46747,0.0,1.0
2023-12-21,20.38,20.39,20.05,20.05,37709,20.38,20.39,20.05,20.05,37709,0.0,1.0
2023-12-22,20.44,20.45,20.0,20.45,40126,20.44,20.45,20.0,20.45,40126,0.0,1.0
2023-12-26,21.15,21.15,20.39,20.45,43568,21.15,21.15,20.39,20.45,43568,0.0,1.0
2023-12-27,22.32,22.56,21.2,21.2,52842,22.32,22.56,21.2,21.2,52842,0.0,1.0
2023-12-28,21.8,22.4,21.54,22.32,33494,21.8,22.4,21.54,22.32,33494,0.0,1.0
2023-12-29,21.99,22.12,21.59,21.95,29337,21.99,22.12,21.59,21.95,29337,0.0,1.0
2024-01-02,22.29,22.32,21.67,22.1,47404,22.29,22.32,21.67,22.1,47404,0.0,1.0
2024-01-03,22.47,22.8774,22.05,22.05,36281,22.47,22.8774,22.05,22.05,36281,0.0,1.0
2024-01-04,22.42,23.05,22.26,22.26,69336,22.42,23.05,22.26,22.26,69336,0.0,1.0
2024-01-05,22.29,22.51,22.03,22.31,47331,22.29,22.51,22.03,22.31,47331,0.0,1.0
2024-01-08,22.2,22.32,21.685,22.16,36563,22.2,22.32,21.685,22.16,36563,0.0,1.0
2024-01-09,21.99,22.18,21.765,22.0,27639,21.99,22.18,21.765,22.0,27639,0.0,1.0
2024-01-10,21.75,22.09,21.5682,21.79,41973,21.75,22.09,21.5682,21.79,41973,0.0,1.0
2024-01-11,21.99,22.2,21.4598,21.76,31343,21.99,22.2,21.4598,21.76,31343,0.0,1.0
2024-01-12,22.47,22.5,21.89,22.0,39280,22.47,22.5,21.89,22.0,39280,0.0,1.0
2024-01-16,23.07,23.12,20.0416,22.24,55855,23.07,23.12,20.0416,22.24,55855,0.0,1.0
2024-01-17,23.9,24.3499,22.79,22.94,61271,23.9,24.3499,22.79,22.94,61271,0.0,1.0
2024-01-18,22.94,24.01,22.8,24.01,38120,22.94,24.01,22.8,24.01,38120,0.0,1.0
2024-01-19,23.08,23.08,22.06,22.77,29545,23.08,23.08,22.06,22.77,29545,0.0,1.0
2024-01-22,23.76,23.83,22.925,23.08,52345,23.76,23.83,22.925,23.08,52345,0.0,1.0
2024-01-23,23.1,23.8,23.1,23.8,24649,23.1,23.8,23.1,23.8,24649,0.0,1.0
2024-01-24,22.53,23.08,22.3099,23.08,25880,22.53,23.08,22.3099,23.08,25880,0.0,1.0
2024-01-25,23.08,23.245,22.265,22.53,28832,23.08,23.245,22.265,22.53,28832,0.0,1.0
2024-01-26,23.73,23.73,23.15,23.34,30517,23.73,23.73,23.15,23.34,30517,0.0,1.0
2024-01-29,23.97,24.0,23.265,23.265,28590,23.97,24.0,23.265,23.265,28590,0.0,1.0
2024-01-30,23.34,23.89,23.33,23.89,26380,23.34,23.89,23.33,23.89,26380,0.0,1.0
2024-01-31,22.99,23.55,22.895,23.54,36232,22.99,23.55,22.895,23.54,36232,0.0,1.0
2024-02-01,23.03,23.42,22.39,22.96,31753,23.03,23.42,22.39,22.96,31753,0.0,1.0
2024-02-02,23.23,23.24,22.535,22.55,23316,23.23,23.24,22.535,22.55,23316,0.0,1.0
2024-02-05,23.72,24.02,22.92,22.92,31051,23.72,24.02,22.92,22.92,31051,0.0,1.0
2024-02-06,23.87,24.03,23.295,23.66,39904,23.87,24.03,23.295,23.66,39904,0.0,1.0
2024-02-07,23.42,24.225,23.42,23.78,34452,23.42,24.225,23.42,23.78,34452,0.0,1.0
2024-02-08,23.82,23.83,23.09,23.33,24311,23.82,23.83,23.09,23.33,24311,0.0,1.0
2024-02-09,23.71,24.16,23.615,23.615,24806,23.71,24.16,23.615,23.615,24806,0.0,1.0
2024-02-12,23.82,23.97,22.84,23.58,29631,23.82,23.97,22.84,23.58,29631,0.0,1.0
2024-02-13,23.76,23.82,23.23,23.31,32069,23.76,23.82,23.23,23.31,32069,0.0,1.0
2024-02-14,24.0,24.01,23.8,23.8,24029,24.0,24.01,23.8,23.8,24029,0.0,1.0
2024-02-15,23.94,24.21,23.9,24.21,32300,23.94,24.21,23.9,24.21,32300,0.0,1.0
2024-02-16,24.0,24.59,23.8,23.8,57459,24.0,24.59,23.8,23.8,57459,0.0,1.0
2024-02-20,23.73,24.33,23.73,24.0,26301,23.73,24.33,23.73,24.0,26301,0.0,1.0
2024-02-21,23.69,23.765,22.08,23.54,39339,23.69,23.765,22.08,23.54,39339,0.0,1.0
2024-02-22,23.47,23.69,23.2443,23.59,31409,23.47,23.69,23.2443,23.59,31409,0.0,1.0
2024-02-23,22.96,23.5,22.78,23.21,48082,22.96,23.5,22.78,23.21,48082,0.0,1.0
2024-02-26,23.4,23.5,21.91,21.91,40261,23.4,23.5,21.91,21.91,40261,0.0,1.0
2024-02-27,23.58,23.81,23.31,23.31,25037,23.58,23.81,23.31,23.31,25037,0.0,1.0
2024-02-28,23.61,23.86,23.31,23.31,26583,23.61,23.86,23.31,23.31,26583,0.0,1.0
2024-02-29,23.73,23.73,23.14,23.655,30226,23.73,23.73,23.14,23.655,30226,0.0,1.0
2024-03-01,23.78,24.22,23.37,23.73,47179,23.78,24.22,23.37,23.73,47179,0.0,1.0
2024-03-04,24.26,24.55,23.55,23.55,45642,24.26,24.55,23.55,23.55,45642,0.0,1.0
2024-03-05,22.33,23.95,22.33,23.95,66168,22.33,23.95,22.33,23.95,66168,0.0,1.0
2024-03-06,22.55,22.74,21.21,21.5,41418,22.55,22.74,21.21,21.5,41418,0.0,1.0
2024-03-07,23.09,23.25,22.35,22.35,43538,23.09,23.25,22.35,22.35,43538,0.0,1.0
2024-03-08,23.29,24.74,23.27,23.515,60031,23.29,24.74,23.27,23.515,60031,0.0,1.0
2024-03-11,22.45,23.02,22.18,23.02,50671,22.45,23.02,22.18,23.02,50671,0.0,1.0
2024-03-12,22.31,22.515,22.08,22.25,39636,22.31,22.515,22.08,22.25,39636,0.0,1.0
2024-03-13,23.21,23.21,22.455,22.75,47116,23.21,23.21,22.455,22.75,47116,0.0,1.0
2024-03-14,23.7,24.135,23.26,24.135,53085,23.7,24.135,23.26,24.135,53085,0.0,1.0
2024-03-15,23.78,24.42,23.455,23.7,78965,23.78,24.42,23.455,23.7,78965,0.0,1.0
2024-03-18,23.93,24.427,23.69,23.69,48048,23.93,24.427,23.69,23.69,48048,0.0,1.0
2024-03-19,24.87,24.915,23.81,23.82,48953,24.87,24.915,23.81,23.82,48953,0.0,1.0
2024-03-20,25.1,25.2,24.765,24.765,42493,25.1,25.2,24.765,24.765,42493,0.0,1.0
2024-03-21,25.5,25.64,24.635,25.1,52068,25.5,25.64,24.635,25.1,52068,0.0,1.0
2024-03-22,26.17,26.29,25.52,25.54,55724,26.17,26.29,25.52,25.54,55724,0.0,1.0
2024-03-25,25.66,26.66,25.46,26.43,73552,25.66,26.66,25.46,26.43,73552,0.0,1.0
2024-03-26,27.01,27.04,26.07,26.2354,41367,27.01,27.04,26.07,26.2354,41367,0.0,1.0
2024-03-27,27.11,27.34,26.93,27.01,36476,27.11,27.34,26.93,27.01,36476,0.0,1.0
2024-03-28,27.31,27.9299,26.885,27.26,35853,27.31,27.9299,26.885,27.26,35853,0.0,1.0
2024-04-01,26.96,27.36,26.49,27.07,42064,26.96,27.36,26.49,27.07,42064,0.0,1.0
2024-04-02,26.79,27.05,26.46,26.95,43759,26.79,27.05,26.46,26.95,43759,0.0,1.0
2024-04-03,27.05,27.73,26.68,26.68,40295,27.05,27.73,26.68,26.68,40295,0.0,1.0
2024-04-04,26.65,27.3,26.5,27.3,17813,26.65,27.3,26.5,27.3,17813,0.0,1.0
2024-04-05,27.17,27.305,26.45,26.62,43864,27.17,27.305,26.45,26.62,43864,0.0,1.0
2024-04-08,27.36,27.495,26.76,27.07,46090,27.36,27.495,26.76,27.07,46090,0.0,1.0
2024-04-09,26.75,27.315,26.63,27.315,43615,26.75,27.315,26.63,27.315,43615,0.0,1.0
2024-04-10,26.4,27.05,25.86,26.45,36620,26.4,27.05,25.86,26.45,36620,0.0,1.0
2024-04-11,26.165,26.575,26.14,26.475,50313,26.165,26.575,26.14,26.475,50313,0.0,1.0
2024-04-12,25.61,26.67,25.3,25.72,28225,25.61,26.67,25.3,25.72,28225,0.0,1.0
2024-04-15,25.38,26.17,24.96,25.43,46780,25.38,26.17,24.96,25.43,46780,0.0,1.0
2024-04-16,24.86,25.15,24.85,25.15,28590,24.86,25.15,24.85,25.15,28590,0.0,1.0
2024-04-17,24.79,25.14,24.59,24.77,23758,24.79,25.14,24.59,24.77,23758,0.0,1.0
2024-04-18,24.37,25.0,24.31,25.0,30945,24.37,25.0,24.31,25.0,30945,0.0,1.0
2024-04-19,24.15,24.49,24.09,24.09,34818,24.15,24.49,24.09,24.09,34818,0.0,1.0
2024-04-22,24.35,24.9,23.93,24.14,43327,24.35,24.9,23.93,24.14,43327,0.0,1.0
2024-04-23,24.1,24.58,23.94,23.96,55322,24.1,24.58,23.94,23.96,55322,0.0,1.0
2024-04-24,24.51,24.51,23.62,23.82,57620,24.51,24.51,23.62,23.82,57620,0.0,1.0
2024-04-25,24.67,24.67,24.21,24.24,26578,24.67,24.67,24.21,24.24,26578,0.0,1.0
2024-04-26,24.46,25.0,24.15,24.72,81248,24.46,25.0,24.15,24.72,81248,0.0,1.0
2024-04-29,24.21,24.685,23.53,24.61,56550,24.21,24.685,23.53,24.61,56550,0.0,1.0
2024-04-30,23.25,24.2,23.1,24.13,43861,23.25,24.2,23.1,24.13,43861,0.0,1.0
2024-05-01,23.4,23.6,23.16,23.18,34154,23.4,23.6,23.16,23.18,34154,0.0,1.0
2024-05-02,23.5,23.755,22.93,23.5,69751,23.5,23.755,22.93,23.5,69751,0.0,1.0
2024-05-03,24.1,24.46,23.6,23.6,32287,24.1,24.46,23.6,23.6,32287,0.0,1.0
2024-05-06,24.31,24.7,24.11,24.26,55229,24.31,24.7,24.11,24.26,55229,0.0,1.0
2024-05-07,27.17,27.61,24.66,25.24,188406,27.17,27.61,24.66,25.24,188406,0.0,1.0
2024-05-08,26.83,27.15,26.35,27.11,71414,26.83,27.15,26.35,27.11,71414,0.0,1.0
2024-05-09,28.45,29.1407,27.125,27.17,76636,28.45,29.1407,27.125,27.17,76636,0.0,1.0
2024-05-10,29.72,29.72,28.71,28.88,100068,29.72,29.72,28.71,28.88,100068,0.0,1.0
2024-05-13,28.8,30.768,28.14,30.01,76984,28.8,30.768,28.14,30.01,76984,0.0,1.0
2024-05-14,28.79,29.155,28.48,28.8,44002,28.79,29.155,28.48,28.8,44002,0.0,1.0
2024-05-15,29.1,29.189,28.13,28.97,38369,29.1,29.189,28.13,28.97,38369,0.0,1.0
2024-05-16,28.67,29.2,28.33,29.2,49755,28.67,29.2,28.33,29.2,49755,0.0,1.0
2024-05-17,29.5,29.59,28.67,28.67,36998,29.5,29.59,28.67,28.67,36998,0.0,1.0
2024-05-20,28.92,29.69,28.83,29.44,41734,28.92,29.69,28.83,29.44,41734,0.0,1.0
2024-05-21,29.33,29.495,28.58,28.98,56577,29.33,29.495,28.58,28.98,56577,0.0,1.0
2024-05-22,28.74,29.33,28.33,29.33,33606,28.74,29.33,28.33,29.33,33606,0.0,1.0
2024-05-23,28.15,28.75,27.59,28.68,63677,28.15,28.75,27.59,28.68,63677,0.0,1.0
2024-05-24,28.35,28.58,27.6561,28.42,46291,28.35,28.58,27.6561,28.42,46291,0.0,1.0
2024-05-28,27.0,28.64,26.59,28.64,64969,27.0,28.64,26.59,28.64,64969,0.0,1.0
2024-05-29,26.91,27.53,26.35,26.7,48551,26.91,27.53,26.35,26.7,48551,0.0,1.0
2024-05-30,27.13,27.245,26.735,27.18,54085,27.13,27.245,26.735,27.18,54085,0.0,1.0
2024-05-31,27.43,27.5,26.86,27.19,33793,27.43,27.5,26.86,27.19,33793,0.0,1.0
2024-06-03,26.4,27.4,25.9,27.39,73555,26.4,27.4,25.9,27.39,73555,0.0,1.0
2024-06-04,26.76,27.4399,26.6,26.6,65292,26.76,27.4399,26.6,26.6,65292,0.0,1.0
2024-06-05,26.39,28.55,25.98,28.55,48277,26.39,28.55,25.98,28.55,48277,0.0,1.0
2024-06-06,26.0,26.39,25.82,26.26,44945,26.0,26.39,25.82,26.26,44945,0.0,1.0
2024-06-07,26.24,26.29,25.78,25.83,21903,26.24,26.29,25.78,25.83,21903,0.0,1.0
2024-06-10,25.71,26.42,25.71,25.86,51167,25.71,26.42,25.71,25.86,51167,0.0,1.0
2024-06-11,25.19,25.69,24.97,25.59,50344,25.19,25.69,24.97,25.59,50344,0.0,1.0
2024-06-12,25.16,25.75,25.07,25.29,45853,25.16,25.75,25.07,25.29,45853,0.0,1.0
2024-06-13,24.82,25.04,24.475,25.0,30159,24.82,25.04,24.475,25.0,30159,0.0,1.0
2024-06-14,24.31,24.885,24.31,24.53,25510,24.31,24.885,24.31,24.53,25510,0.0,1.0
2024-06-17,23.95,24.13,23.61,24.05,54506,23.95,24.13,23.61,24.05,54506,0.0,1.0
2024-06-18,23.9,24.11,23.6,23.87,62505,23.9,24.11,23.6,23.87,62505,0.0,1.0
2024-06-20,22.53,23.9151,22.35,23.7,83243,22.53,23.9151,22.35,23.7,83243,0.0,1.0
2024-06-21,21.84,22.58,21.69,22.52,71402,21.84,22.58,21.69,22.52,71402,0.0,1.0
2024-06-24,22.06,22.28,21.655,21.84,100041,22.06,22.28,21.655,21.84,100041,0.0,1.0
2024-06-25,20.64,22.277,20.64,22.1,134361,20.64,22.277,20.64,22.1,134361,0.0,1.0
2024-06-26,21.39,21.525,20.235,20.69,138072,21.39,21.525,20.235,20.69,138072,0.0,1.0
2024-06-27,21.46,22.06,20.895,21.54,147241,21.46,22.06,20.895,21.54,147241,0.0,1.0
2024-06-28,21.52,22.16,21.2,21.51,1481343,21.52,22.16,21.2,21.51,1481343,0.0,1.0
2024-07-01,21.27,22.28,21.215,21.6,137195,21.27,22.28,21.215,21.6,137195,0.0,1.0
2024-07-02,20.39,21.27,20.27,21.27,112294,20.39,21.27,20.27,21.27,112294,0.0,1.0
2024-07-03,22.18,22.21,20.27,20.3,92427,22.18,22.21,20.27,20.3,92427,0.0,1.0
2024-07-05,20.86,22.05,20.46,22.05,102104,20.86,22.05,20.46,22.05,102104,0.0,1.0
2024-07-08,21.31,21.38,20.8,21.04,56023,21.31,21.38,20.8,21.04,56023,0.0,1.0
2024-07-09,20.81,21.85,20.7401,21.22,56472,20.81,21.85,20.7401,21.22,56472,0.0,1.0
2024-07-10,20.82,21.22,20.62,20.81,49704,20.82,21.22,20.62,20.81,49704,0.0,1.0
2024-07-11,22.02,22.13,21.17,21.17,58904,22.02,22.13,21.17,21.17,58904,0.0,1.0
2024-07-12,21.93,22.43,21.91,22.28,40826,21.93,22.43,21.91,22.28,40826,0.0,1.0
2024-07-15,22.74,23.285,22.2,22.2,57636,22.74,23.285,22.2,22.2,57636,0.0,1.0
2024-07-16,23.96,24.2,22.9201,23.07,46587,23.96,24.2,22.9201,23.07,46587,0.0,1.0
2024-07-17,23.59,24.12,23.48,23.76,48189,23.59,24.12,23.48,23.76,48189,0.0,1.0
2024-07-18,22.87,23.98,22.71,23.44,46909,22.87,23.98,22.71,23.44,46909,0.0,1.0
2024-07-19,22.46,23.25,22.45,22.95,33874,22.46,23.25,22.45,22.95,33874,0.0,1.0
2024-07-22,23.09,23.245,22.31,22.65,45559,23.09,23.245,22.31,22.65,45559,0.0,1.0
2024-07-23,23.12,23.705,22.93,23.06,47005,23.12,23.705,22.93,23.06,47005,0.0,1.0
2024-07-24,22.73,23.485,22.72,23.07,31182,22.73,23.485,22.72,23.07,31182,0.0,1.0
2024-07-25,23.21,23.8,22.74,22.74,47262,23.21,23.8,22.74,22.74,47262,0.0,1.0
2024-07-26,23.3,23.69,23.12,23.64,34046,23.3,23.69,23.12,23.64,34046,0.0,1.0
2024-07-29,22.98,23.44,22.805,23.23,35613,22.98,23.44,22.805,23.23,35613,0.0,1.0
2024-07-30,23.58,23.68,23.16,23.24,60708,23.58,23.68,23.16,23.24,60708,0.0,1.0
2024-07-31,24.01,24.45,23.38,23.68,55024,24.01,24.45,23.38,23.68,55024,0.0,1.0
2024-08-01,22.94,24.05,22.6743,24.04,48207,22.94,24.05,22.6743,24.04,48207,0.0,1.0
2024-08-02,22.01,22.545,21.76,22.25,33931,22.01,22.545,21.76,22.25,33931,0.0,1.0
2024-08-05,20.59,21.17,20.44,20.71,45148,20.59,21.17,20.44,20.71,45148,0.0,1.0
2024-08-06,16.53,18.24,14.23,14.23,243443,16.53,18.24,14.23,14.23,243443,0.0,1.0
2024-08-07,16.08,17.135,16.01,16.6,94285,16.08,17.135,16.01,16.6,94285,0.0,1.0
2024-08-08,18.01,18.03,16.16,16.2,82895,18.01,18.03,16.16,16.2,82895,0.0,1.0
2024-08-09,18.23,18.39,17.52,17.88,84178,18.23,18.39,17.52,17.88,84178,0.0,1.0
2024-08-12,18.34,18.49,16.99,18.03,134233,18.34,18.49,16.99,18.03,134233,0.0,1.0
2024-08-13,18.98,19.17,18.54,18.54,49872,18.98,19.17,18.54,18.54,49872,0.0,1.0
2024-08-14,17.92,19.03,17.39,19.0,104927,17.92,19.03,17.39,19.0,104927,0.0,1.0
2024-08-15,18.58,18.95,18.04,18.34,46103,18.58,18.95,18.04,18.34,46103,0.0,1.0
2024-08-16,18.9,19.01,18.19,18.56,69224,18.9,19.01,18.19,18.56,69224,0.0,1.0
2024-08-19,18.76,19.08,18.36,18.85,43639,18.76,19.08,18.36,18.85,43639,0.0,1.0
2024-08-20,18.1,19.05,17.912,18.92,101290,18.1,19.05,17.912,18.92,101290,0.0,1.0
2024-08-21,18.28,18.45,17.7884,18.14,39492,18.28,18.45,17.7884,18.14,39492,0.0,1.0
2024-08-22,17.83,18.3812,17.83,18.27,20278,17.83,18.3812,17.83,18.27,20278,0.0,1.0
2024-08-23,18.84,19.11,18.09,18.12,22140,18.84,19.11,18.09,18.12,22140,0.0,1.0
2024-08-26,18.99,19.485,18.98,19.1,33364,18.99,19.485,18.98,19.1,33364,0.0,1.0
2024-08-27,19.2,19.47,18.98,18.98,31512,19.2,19.47,18.98,18.98,31512,0.0,1.0
2024-08-28,19.11,19.42,18.95,19.23,36565,19.11,19.42,18.95,19.23,36565,0.0,1.0
2024-08-29,19.45,19.65,19.07,19.12,45594,19.45,19.65,19.07,19.12,45594,0.0,1.0
2024-08-30,20.08,20.175,19.41,19.415,29586,20.08,20.175,19.41,19.415,29586,0.0,1.0
2024-09-03,19.84,19.955,19.25,19.76,69849,19.84,19.955,19.25,19.76,69849,0.0,1.0
2024-09-04,19.12,20.1499,19.105,19.89,35200,19.12,20.1499,19.105,19.89,35200,0.0,1.0
2024-09-05,18.92,19.33,18.81,19.09,35889,18.92,19.33,18.81,19.09,35889,0.0,1.0
2024-09-06,18.5,19.1,18.355,19.1,27061,18.5,19.1,18.355,19.1,27061,0.0,1.0
2024-09-09,18.78,18.98,18.57,18.61,44049,18.78,18.98,18.57,18.61,44049,0.0,1.0
2024-09-10,19.34,19.45,18.545,18.545,51157,19.34,19.45,18.545,18.545,51157,0.0,1.0
2024-09-11,19.03,19.305,18.5,19.21,33413,19.03,19.305,18.5,19.21,33413,0.0,1.0
2024-09-12,19.57,19.68,19.04,19.04,20898,19.57,19.68,19.04,19.04,20898,0.0,1.0
2024-09-13,19.86,20.48,19.81,19.9,29764,19.86,20.48,19.81,19.9,29764,0.0,1.0
2024-09-16,20.41,20.42,19.71,19.83,36846,20.41,20.42,19.71,19.83,36846,0.0,1.0
2024-09-17,20.19,20.63,20.06,20.5,29922,20.19,20.63,20.06,20.5,29922,0.0,1.0
2024-09-18,20.07,20.88,19.72,20.0,46746,20.07,20.88,19.72,20.0,46746,0.0,1.0
2024-09-19,20.33,20.94,19.81,20.54,48462,20.33,20.94,19.81,20.54,48462,0.0,1.0
2024-09-20,19.99,20.1932,19.7,20.04,87588,19.99,20.1932,19.7,20.04,87588,0.0,1.0
2024-09-23,20.05,20.23,19.91,20.23,35124,20.05,20.23,19.91,20.23,35124,0.0,1.0
2024-09-24,19.46,19.95,19.385,19.75,73407,19.46,19.95,19.385,19.75,73407,0.0,1.0
2024-09-25,19.44,19.7,19.265,19.27,38462,19.44,19.7,19.265,19.27,38462,0.0,1.0
2024-09-26,19.47,19.955,19.19,19.72,92129,19.47,19.955,19.19,19.72,92129,0.0,1.0
2024-09-27,20.14,20.18,19.48,19.69,63335,20.14,20.18,19.48,19.69,63335,0.0,1.0
2024-09-30,20.43,20.68,20.175,20.21,197587,20.43,20.68,20.175,20.21,197587,0.0,1.0
2024-10-01,20.05,20.54,20.03,20.25,73948,20.05,20.54,20.03,20.25,73948,0.0,1.0
2024-10-02,19.67,20.13,19.665,20.05,26261,19.67,20.13,19.665,20.05,26261,0.0,1.0
2024-10-03,19.22,19.51,19.2,19.46,20709,19.22,19.51,19.2,19.46,20709,0.0,1.0
2024-10-04,19.74,19.84,19.25,19.55,31367,19.74,19.84,19.25,19.55,31367,0.0,1.0
2024-10-07,19.8,19.97,19.73,19.8,23315,19.8,19.97,19.73,19.8,23315,0.0,1.0
2024-10-08,19.87,20.175,19.79,19.88,40390,19.87,20.175,19.79,19.88,40390,0.0,1.0
2024-10-09,19.7,19.87,19.475,19.87,24423,19.7,19.87,19.475,19.87,24423,0.0,1.0
2024-10-10,19.03,19.43,18.74,19.42,52582,19.03,19.43,18.74,19.42,52582,0.0,1.0
2024-10-11,19.85,20.0,19.11,19.11,37810,19.85,20.0,19.11,19.11,37810,0.0,1.0
2024-10-14,20.13,20.26,19.85,19.85,19921,20.13,20.26,19.85,19.85,19921,0.0,1.0
2024-10-15,19.92,20.2336,19.88,20.195,24775,19.92,20.2336,19.88,20.195,24775,0.0,1.0
2024-10-16,20.27,20.4121,19.97,20.11,50370,20.27,20.4121,19.97,20.11,50370,0.0,1.0
2024-10-17,20.22,20.38,20.05,20.38,35637,20.22,20.38,20.05,20.38,35637,0.0,1.0
2024-10-18,19.99,20.255,19.89,20.25,19817,19.99,20.255,19.89,20.25,19817,0.0,1.0
2024-10-21,19.72,20.09,19.6625,20.09,24594,19.72,20.09,19.6625,20.09,24594,0.0,1.0
2024-10-22,19.63,19.79,19.51,19.73,24175,19.63,19.79,19.51,19.73,24175,0.0,1.0
2024-10-23,19.4,19.61,19.133,19.5,30532,19.4,19.61,19.133,19.5,30532,0.0,1.0
2024-10-24,19.58,19.6,19.13,19.13,18736,19.58,19.6,19.13,19.13,18736,0.0,1.0
2024-10-25,19.74,19.88,19.57,19.82,17340,19.74,19.88,19.57,19.82,17340,0.0,1.0
2024-10-28,19.8,20.09,19.735,20.01,27485,19.8,20.09,19.735,20.01,27485,0.0,1.0
2024-10-29,19.57,19.82,19.46,19.46,21053,19.57,19.82,19.46,19.46,21053,0.0,1.0
2024-10-30,19.68,19.9835,19.56,19.56,26796,19.68,19.9835,19.56,19.56,26796,0.0,1.0
2024-10-31,18.85,19.33,18.79,19.33,75789,18.85,19.33,18.79,19.33,75789,0.0,1.0
2024-11-01,19.04,19.43,18.76,18.93,23541,19.04,19.43,18.76,18.93,23541,0.0,1.0
2024-11-04,19.11,19.335,18.94,19.13,31319,19.11,19.335,18.94,19.13,31319,0.0,1.0
2024-11-05,19.62,19.86,19.135,19.19,36301,19.62,19.86,19.135,19.19,36301,0.0,1.0
2024-11-06,21.21,21.455,20.24,20.25,118778,21.21,21.455,20.24,20.25,118778,0.0,1.0
2024-11-07,20.42,22.3,20.16,22.26,52161,20.42,22.3,20.16,22.26,52161,0.0,1.0
2024-11-08,21.72,22.21,20.42,20.83,48851,21.72,22.21,20.42,20.83,48851,0.0,1.0
2024-11-11,24.16,24.3,22.38,22.38,72978,24.16,24.3,22.38,22.38,72978,0.0,1.0
2024-11-12,23.36,24.48,23.36,24.16,51059,23.36,24.48,23.36,24.16,51059,0.0,1.0
2024-11-13,23.51,24.02,23.48,23.72,27686,23.51,24.02,23.48,23.72,27686,0.0,1.0
2024-11-14,23.77,23.77,22.82,23.77,51796,23.77,23.77,22.82,23.77,51796,0.0,1.0
2024-11-15,26.49,26.6438,24.755,25.0,119854,26.49,26.6438,24.755,25.0,119854,0.0,1.0
2024-11-18,25.84,26.83,25.385,26.22,54909,25.84,26.83,25.385,26.22,54909,0.0,1.0
2024-11-19,25.71,25.89,25.3075,25.42,50796,25.71,25.89,25.3075,25.42,50796,0.0,1.0
2024-11-20,26.32,26.34,24.71,25.58,34295,26.32,26.34,24.71,25.58,34295,0.0,1.0
2024-11-21,27.27,27.31,26.06,26.06,30721,27.27,27.31,26.06,26.06,30721,0.0,1.0
2024-11-22,27.8,27.89,26.82,27.12,44172,27.8,27.89,26.82,27.12,44172,0.0,1.0
2024-11-25,28.28,28.96,27.88,28.05,50058,28.28,28.96,27.88,28.05,50058,0.0,1.0
2024-11-26,28.32,28.65,27.54,28.09,42711,28.32,28.65,27.54,28.09,42711,0.0,1.0
2024-11-27,28.3,28.7545,27.72,28.7545,22531,28.3,28.7545,27.72,28.7545,22531,0.0,1.0
2024-11-29,28.73,28.83,27.9,28.36,20539,28.73,28.83,27.9,28.36,20539,0.0,1.0
2024-12-02,29.2,29.5,27.89,28.77,68432,29.2,29.5,27.89,28.77,68432,0.0,1.0
2024-12-03,29.45,29.49,28.63,29.0,35447,29.45,29.49,28.63,29.0,35447,0.0,1.0
2024-12-04,29.25,29.4498,28.8737,29.28,57619,29.25,29.4498,28.8737,29.28,57619,0.0,1.0
2024-12-05,29.29,29.69,28.74,29.51,31791,29.29,29.69,28.74,29.51,31791,0.0,1.0
2024-12-06,28.96,29.29,28.29,29.29,38372,28.96,29.29,28.29,29.29,38372,0.0,1.0
2024-12-09,28.74,29.36,28.71,29.36,43229,28.74,29.36,28.71,29.36,43229,0.0,1.0
2024-12-10,28.62,29.305,28.1,28.79,62947,28.62,29.305,28.1,28.79,62947,0.0,1.0
2024-12-11,29.07,29.775,27.7894,28.47,72798,29.07,29.775,27.7894,28.47,72798,0.0,1.0
2024-12-12,28.59,28.75,28.225,28.75,27188,28.59,28.75,28.225,28.75,27188,0.0,1.0
2024-12-13,28.61,29.35,27.86,28.63,31949,28.61,29.35,27.86,28.63,31949,0.0,1.0
2024-12-16,28.96,29.4,28.46,28.87,30398,28.96,29.4,28.46,28.87,30398,0.0,1.0
2024-12-17,28.55,28.965,28.25,28.83,31383,28.55,28.965,28.25,28.83,31383,0.0,1.0
2024-12-18,26.68,28.6,26.65,28.6,46185,26.68,28.6,26.65,28.6,46185,0.0,1.0
2024-12-19,26.89,27.07,26.53,27.07,24684,26.89,27.07,26.53,27.07,24684,0.0,1.0
2024-12-20,26.39,27.08,26.35,26.44,69098,26.39,27.08,26.35,26.44,69098,0.0,1.0
2024-12-23,26.24,26.66,25.92,26.31,33467,26.24,26.66,25.92,26.31,33467,0.0,1.0
2024-12-24,27.33,27.33,26.265,26.37,15118,27.33,27.33,26.265,26.37,15118,0.0,1.0
2024-12-26,27.27,27.6346,26.88,27.18,20222,27.27,27.6346,26.88,27.18,20222,0.0,1.0
2024-12-27,26.72,27.06,26.53,27.0,21608,26.72,27.06,26.53,27.0,21608,0.0,1.0
2024-12-30,26.97,27.1,26.32,26.58,28166,26.97,27.1,26.32,26.58,28166,0.0,1.0
2024-12-31,26.9,27.295,26.9,27.1,18844,26.9,27.295,26.9,27.1,18844,0.0,1.0
2025-01-02,26.54,27.97,26.32,27.0,30705,26.54,27.97,26.32,27.0,30705,0.0,1.0
2025-01-03,27.51,27.53,26.018,26.56,23790,27.51,27.53,26.018,26.56,23790,0.0,1.0
2025-01-06,27.45,28.08,27.12,27.51,39940,27.45,28.08,27.12,27.51,39940,0.0,1.0
2025-01-07,26.46,27.825,26.46,27.41,26432,26.46,27.825,26.46,27.41,26432,0.0,1.0
2025-01-08,26.2,26.43,26.06,26.23,24003,26.2,26.43,26.06,26.23,24003,0.0,1.0
2025-01-10,25.12,25.7899,25.04,25.74,28662,25.12,25.7899,25.04,25.74,28662,0.0,1.0
2025-01-13,25.5,25.5245,24.6324,24.91,26183,25.5,25.5245,24.6324,24.91,26183,0.0,1.0
2025-01-14,26.15,26.23,25.53,25.72,24215,26.15,26.23,25.53,25.72,24215,0.0,1.0
2025-01-15,27.4,27.54,26.33,26.48,30614,27.4,27.54,26.33,26.48,30614,0.0,1.0
2025-01-16,27.39,27.57,26.99,27.29,29677,27.39,27.57,26.99,27.29,29677,0.0,1.0
2025-01-17,27.82,28.02,27.52,27.68,18800,27.82,28.02,27.52,27.68,18800,0.0,1.0
2025-01-21,27.75,28.63,27.73,27.96,53610,27.75,28.63,27.73,27.96,53610,0.0,1.0
2025-01-22,27.19,28.0,26.55,27.61,50616,27.19,28.0,26.55,27.61,50616,0.0,1.0
2025-01-23,27.97,27.98,27.0,27.15,47290,27.97,27.98,27.0,27.15,47290,0.0,1.0
2025-01-24,28.36,28.39,27.355,28.0,43696,28.36,28.39,27.355,28.0,43696,0.0,1.0
2025-01-27,27.01,28.51,26.98,28.17,47743,27.01,28.51,26.98,28.17,47743,0.0,1.0
2025-01-28,27.82,28.13,26.55,27.93,46049,27.82,28.13,26.55,27.93,46049,0.0,1.0
2025-01-29,28.47,28.47,27.81,27.82,26000,28.47,28.47,27.81,27.82,26000,0.0,1.0
2025-01-30,27.89,28.87,27.715,28.87,33122,27.89,28.87,27.715,28.87,33122,0.0,1.0
2025-01-31,27.83,28.08,27.29,27.88,38435,27.83,28.08,27.29,27.88,38435,0.0,1.0
2025-02-03,27.245,27.69,26.69,26.94,27693,27.245,27.69,26.69,26.94,27693,0.0,1.0
2025-02-04,27.75,27.8,27.11,27.11,27144,27.75,27.8,27.11,27.11,27144,0.0,1.0
2025-02-05,28.56,28.7,27.72,27.72,29578,28.56,28.7,27.72,27.72,29578,0.0,1.0
2025-02-06,28.35,28.85,28.07,28.41,31783,28.35,28.85,28.07,28.41,31783,0.0,1.0
2025-02-07,27.48,28.22,27.3324,28.22,30370,27.48,28.22,27.3324,28.22,30370,0.0,1.0
2025-02-10,28.48,28.695,27.5,28.03,50479,28.48,28.695,27.5,28.03,50479,0.0,1.0
2025-02-11,28.09,28.5398,27.28,28.25,34881,28.09,28.5398,27.28,28.25,34881,0.0,1.0
2025-02-12,28.0,28.26,27.2601,27.69,34746,28.0,28.26,27.2601,27.69,34746,0.0,1.0
2025-02-13,28.27,28.42,27.73,28.24,25847,28.27,28.42,27.73,28.24,25847,0.0,1.0
2025-02-14,27.5,28.26,27.41,28.26,18810,27.5,28.26,27.41,28.26,18810,0.0,1.0
2025-02-18,28.22,28.395,27.5,27.66,26338,28.22,28.395,27.5,27.66,26338,0.0,1.0
2025-02-19,28.3,28.5184,27.735,28.02,29962,28.3,28.5184,27.735,28.02,29962,0.0,1.0
2025-02-20,27.65,28.21,27.14,28.21,40057,27.65,28.21,27.14,28.21,40057,0.0,1.0
2025-02-21,26.85,27.98,26.85,27.98,26459,26.85,27.98,26.85,27.98,26459,0.0,1.0
2025-02-24,26.195,27.12,25.99,26.75,61994,26.195,27.12,25.99,26.75,61994,0.0,1.0
2025-02-25,26.44,26.52,25.63,26.27,41660,26.44,26.52,25.63,26.27,41660,0.0,1.0
2025-02-26,27.05,27.07,25.5,26.61,37491,27.05,27.07,25.5,26.61,37491,0.0,1.0
2025-02-27,26.59,27.51,26.59,26.88,74501,26.59,27.51,26.59,26.88,74501,0.0,1.0
2025-02-28,27.45,27.8,26.5,26.78,76855,27.45,27.8,26.5,26.78,76855,0.0,1.0
2025-03-03,25.76,27.625,25.76,27.47,52623,25.76,27.625,25.76,27.47,52623,0.0,1.0
2025-03-04,22.59,25.75,22.59,25.11,67736,22.59,25.75,22.59,25.11,67736,0.0,1.0
2025-03-05,22.24,22.6,21.47,22.59,64250,22.24,22.6,21.47,22.59,64250,0.0,1.0
2025-03-06,21.61,22.19,20.7166,21.97,62950,21.61,22.19,20.7166,21.97,62950,0.0,1.0
2025-03-07,20.75,21.65,20.13,21.65,55563,20.75,21.65,20.13,21.65,55563,0.0,1.0
2025-03-10,19.8,20.6,19.7,20.54,59715,19.8,20.6,19.7,20.54,59715,0.0,1.0
2025-03-11,19.84,20.48,19.61,19.8,74381,19.84,20.48,19.61,19.8,74381,0.0,1.0
2025-03-12,20.31,20.449,19.58,20.31,41354,20.31,20.449,19.58,20.31,41354,0.0,1.0
2025-03-13,19.9,20.41,19.52,20.41,30916,19.9,20.41,19.52,20.41,30916,0.0,1.0
2025-03-14,20.31,20.55,20.02,20.09,24083,20.31,20.55,20.02,20.09,24083,0.0,1.0
2025-03-17,20.41,20.8,20.075,20.14,52696,20.41,20.8,20.075,20.14,52696,0.0,1.0
2025-03-18,20.5,20.86,20.05,20.42,64488,20.5,20.86,20.05,20.42,64488,0.0,1.0
2025-03-19,20.67,20.83,20.31,20.54,42504,20.67,20.83,20.31,20.54,42504,0.0,1.0
2025-03-20,20.64,20.75,20.425,20.57,43142,20.64,20.75,20.425,20.57,43142,0.0,1.0
2025-03-21,20.51,20.54,20.26,20.27,78387,20.51,20.54,20.26,20.27,78387,0.0,1.0
2025-03-24,21.04,21.11,20.7347,20.91,50078,21.04,21.11,20.7347,20.91,50078,0.0,1.0
2025-03-25,20.82,21.54,20.81,21.5,38589,20.82,21.54,20.81,21.5,38589,0.0,1.0
2025-03-26,20.82,21.3275,20.775,20.87,27994,20.82,21.3275,20.775,20.87,27994,0.0,1.0
2025-03-27,20.58,20.825,20.5,20.53,40547,20.58,20.825,20.5,20.53,40547,0.0,1.0
2025-03-28,20.08,20.51,20.044,20.45,40397,20.08,20.51,20.044,20.45,40397,0.0,1.0
2025-03-31,19.68,20.13,19.32,19.73,67739,19.68,20.13,19.32,19.73,67739,0.0,1.0
2025-04-01,19.98,20.15,19.255,19.5,47654,19.98,20.15,19.255,19.5,47654,0.0,1.0
2025-04-02,20.46,20.755,19.3,19.64,48774,20.46,20.755,19.3,19.64,48774,0.0,1.0
2025-04-03,18.56,19.56,18.16,19.23,93671,18.56,19.56,18.16,19.23,93671,0.0,1.0
2025-04-04,18.63,19.0,17.51,17.9,98942,18.63,19.0,17.51,17.9,98942,0.0,1.0
2025-04-07,18.6,19.4,17.43,17.97,118018,18.6,19.4,17.43,17.97,118018,0.0,1.0
2025-04-08,17.98,19.73,17.7,19.11,60243,17.98,19.73,17.7,19.11,60243,0.0,1.0
2025-04-09,20.03,20.375,17.92,17.92,55967,20.03,20.375,17.92,17.92,55967,0.0,1.0
2025-04-10,19.6,20.35,19.09,20.35,44703,19.6,20.35,19.09,20.35,44703,0.0,1.0
2025-04-11,19.76,20.22,19.11,19.15,32750,19.76,20.22,19.11,19.15,32750,0.0,1.0
2025-04-14,19.92,21.1,19.64,20.93,38390,19.92,21.1,19.64,20.93,38390,0.0,1.0
2025-04-15,19.81,20.29,19.73,19.74,47478,19.81,20.29,19.73,19.74,47478,0.0,1.0
2025-04-16,19.62,20.02,19.39,19.915,28682,19.62,20.02,19.39,19.915,28682,0.0,1.0
2025-04-17,20.04,20.55,19.74,20.55,47751,20.04,20.55,19.74,20.55,47751,0.0,1.0
2025-04-21,19.25,19.93,19.1,19.81,45117,19.25,19.93,19.1,19.81,45117,0.0,1.0
2025-04-22,19.36,19.6,19.09,19.51,36650,19.36,19.6,19.09,19.51,36650,0.0,1.0
2025-04-23,19.32,20.295,19.2,19.89,46891,19.32,20.295,19.2,19.89,46891,0.0,1.0
2025-04-24,20.16,20.23,19.65,19.65,26841,20.16,20.23,19.65,19.65,26841,0.0,1.0
2025-04-25,19.91,20.09,19.7,19.84,23872,19.91,20.09,19.7,19.84,23872,0.0,1.0
2025-04-28,20.04,20.2896,19.73,19.86,35702,20.04,20.2896,19.73,19.86,35702,0.0,1.0
2025-04-29,20.25,20.395,19.8,19.82,25852,20.25,20.395,19.8,19.82,25852,0.0,1.0
2025-04-30,19.97,20.23,19.65,19.98,42774,19.97,20.23,19.65,19.98,42774,0.0,1.0
2025-05-01,20.15,20.4,19.8664,19.9322,25038,20.15,20.4,19.8664,19.9322,25038,0.0,1.0
2025-05-02,20.59,20.7928,20.285,20.34,18839,20.59,20.7928,20.285,20.34,18839,0.0,1.0
2025-05-05,20.48,20.68,20.27,20.4999,21901,20.48,20.68,20.27,20.4999,21901,0.0,1.0
2025-05-06,19.66,20.0,17.16,20.0,91844,19.66,20.0,17.16,20.0,91844,0.0,1.0
2025-05-07,18.3,19.575,17.66,19.47,29520,18.3,19.575,17.66,19.47,29520,0.0,1.0
2025-05-08,18.17,18.75,18.05,18.43,29974,18.17,18.75,18.05,18.43,29974,0.0,1.0
2025-05-09,18.09,18.3361,17.88,18.2117,16777,18.09,18.3361,17.88,18.2117,16777,0.0,1.0
2025-05-12,18.78,19.29,18.3899,19.0,41961,18.78,19.29,18.3899,19.0,41961,0.0,1.0
2025-05-13,19.26,19.6,18.7425,19.11,42723,19.26,19.6,18.7425,19.11,42723,0.0,1.0
2025-05-14,19.1,19.6,19.1,19.364,36053,19.1,19.6,19.1,19.364,36053,0.0,1.0
2025-05-15,19.25,19.5,18.945,18.96,17618,19.25,19.5,18.945,18.96,17618,0.0,1.0
2025-05-16,19.4,19.645,19.25,19.35,28080,19.4,19.645,19.25,19.35,28080,0.0,1.0
2025-05-19,19.6,19.7187,19.315,19.315,20331,19.6,19.7187,19.315,19.315,20331,0.0,1.0
2025-05-20,19.17,19.79,19.0,19.75,25867,19.17,19.79,19.0,19.75,25867,0.0,1.0
2025-05-21,18.95,19.19,18.69,18.95,22537,18.95,19.19,18.69,18.95,22537,0.0,1.0
2025-05-22,18.65,19.175,18.65,18.72,15344,18.65,19.175,18.65,18.72,15344,0.0,1.0
2025-05-23,18.18,18.81,18.18,18.48,25450,18.18,18.81,18.18,18.48,25450,0.0,1.0
2025-05-27,19.29,19.46,18.55,18.55,23938,19.29,19.46,18.55,18.55,23938,0.0,1.0
2025-05-28,18.92,19.555,18.87,19.25,22684,18.92,19.555,18.87,19.25,22684,0.0,1.0
2025-05-29,18.95,19.04,18.7631,19.01,14677,18.95,19.04,18.7631,19.01,14677,0.0,1.0
2025-05-30,18.89,18.97,18.615,18.735,19447,18.89,18.97,18.615,18.735,19447,0.0,1.0
2025-06-02,18.98,19.26,18.86,19.15,25876,18.98,19.26,18.86,19.15,25876,0.0,1.0
2025-06-03,19.23,19.45,18.89,18.94,19759,19.23,19.45,18.89,18.94,19759,0.0,1.0
2025-06-04,18.96,19.2,18.83,19.13,13899,18.96,19.2,18.83,19.13,13899,0.0,1.0
2025-06-05,19.07,19.2,18.66,18.76,16649,19.07,19.2,18.66,18.76,16649,0.0,1.0
2025-06-06,19.32,19.68,19.0,19.26,15605,19.32,19.68,19.0,19.26,15605,0.0,1.0
2025-06-09,19.27,19.635,19.2,19.5,23359,19.27,19.635,19.2,19.5,23359,0.0,1.0
2025-06-10,19.53,19.53,19.29,19.445,17394,19.53,19.53,19.29,19.445,17394,0.0,1.0
2025-06-11,19.68,19.95,19.4702,19.53,24853,19.68,19.95,19.4702,19.53,24853,0.0,1.0
2025-06-12,19.62,19.7374,19.38,19.505,17777,19.62,19.7374,19.38,19.505,17777,0.0,1.0
2025-06-13,19.5,19.98,19.22,19.41,45667,19.5,19.98,19.22,19.41,45667,0.0,1.0
2025-06-16,19.78,20.02,19.605,19.82,19105,19.78,20.02,19.605,19.82,19105,0.0,1.0
2025-06-17,19.45,19.845,19.45,19.52,19201,19.45,19.845,19.45,19.52,19201,0.0,1.0
2025-06-18,19.49,19.8,19.39,19.39,22090,19.49,19.8,19.39,19.39,22090,0.0,1.0
2025-06-20,19.63,19.81,19.575,19.67,48210,19.63,19.81,19.575,19.67,48210,0.0,1.0
2025-06-23,20.52,20.53,19.81,19.81,26875,20.52,20.53,19.81,19.81,26875,0.0,1.0
2025-06-24,21.14,21.22,20.57,20.57,18738,21.14,21.22,20.57,20.57,18738,0.0,1.0
2025-06-25,21.215,21.53,20.785,21.11,21112,21.215,21.53,20.785,21.11,21112,0.0,1.0
2025-06-26,21.8,21.8,21.37,21.37,21811,21.8,21.8,21.37,21.37,21811,0.0,1.0
2025-06-27,22.11,22.51,21.67,21.78,196193,22.11,22.51,21.67,21.78,196193,0.0,1.0
2025-06-30,21.87,22.44,21.81,22.44,33467,21.87,22.44,21.81,22.44,33467,0.0,1.0
2025-07-01,22.7,23.07,21.76,21.975,26895,22.7,23.07,21.76,21.975,26895,0.0,1.0
2025-07-02,23.42,23.75,22.355,22.79,28637,23.42,23.75,22.355,22.79,28637,0.0,1.0
2025-07-03,24.29,24.61,23.68,23.68,24364,24.29,24.61,23.68,23.68,24364,0.0,1.0
2025-07-07,23.55,24.295,23.405,24.02,30369,23.55,24.295,23.405,24.02,30369,0.0,1.0
2025-07-08,23.87,24.15,23.55,23.68,29801,23.87,24.15,23.55,23.68,29801,0.0,1.0
2025-07-09,24.59,24.665,23.79,24.136,32529,24.59,24.665,23.79,24.136,32529,0.0,1.0
2025-07-10,24.7,24.94,24.32,24.32,21271,24.7,24.94,24.32,24.32,21271,0.0,1.0
2025-07-11,24.2,24.57,24.11,24.57,18077,24.2,24.57,24.11,24.57,18077,0.0,1.0
2025-07-14,23.82,24.195,23.66,24.11,20374,23.82,24.195,23.66,24.11,20374,0.0,1.0
2025-07-15,23.35,24.035,23.29,23.74,32549,23.35,24.035,23.29,23.74,32549,0.0,1.0
2025-07-16,23.5,23.855,22.94,23.4,56738,23.5,23.855,22.94,23.4,56738,0.0,1.0
2025-07-17,23.47,23.775,23.285,23.285,24974,23.47,23.775,23.285,23.285,24974,0.0,1.0
2025-07-18,22.74,23.63,22.715,23.63,22778,22.74,23.63,22.715,23.63,22778,0.0,1.0
2025-07-21,22.38,23.22,22.38,22.89,18623,22.38,23.22,22.38,22.89,18623,0.0,1.0
2025-07-22,22.51,23.41,22.47,22.7,24955,22.51,23.41,22.47,22.7,24955,0.0,1.0
2025-07-23,23.79,23.92,22.7,22.7,24775,23.79,23.92,22.7,22.7,24775,0.0,1.0
2025-07-24,24.06,24.07,23.36,23.73,31297,24.06,24.07,23.36,23.73,31297,0.0,1.0
2025-07-25,24.63,24.68,24.03,24.03,21204,24.63,24.68,24.03,24.03,21204,0.0,1.0
2025-07-28,24.79,24.93,24.05,24.63,27272,24.79,24.93,24.05,24.63,27272,0.0,1.0
2025-07-29,24.35,25.025,24.255,25.0,19982,24.35,25.025,24.255,25.0,19982,0.0,1.0
2025-07-30,23.7,24.57,23.48,24.35,39738,23.7,24.57,23.48,24.35,39738,0.0,1.0
2025-07-31,23.5,24.14,23.29,23.41,46317,23.5,24.14,23.29,23.41,46317,0.0,1.0
2025-08-01,22.32,22.66,22.18,22.66,29337,22.32,22.66,22.18,22.66,29337,0.0,1.0
2025-08-04,22.4,22.62,22.185,22.32,19253,22.4,22.62,22.185,22.32,19253,0.0,1.0
2025-08-05,22.66,23.1599,22.545,22.6,18103,22.66,23.1599,22.545,22.6,18103,0.0,1.0
2025-08-06,22.56,23.04,22.49,22.605,18735,22.56,23.04,22.49,22.605,18735,0.0,1.0
2025-08-07,22.5,23.06,22.3601,23.06,13249,22.5,23.06,22.3601,23.06,13249,0.0,1.0
2025-08-08,22.08,22.77,21.76,22.37,21862,22.08,22.77,21.76,22.37,21862,0.0,1.0
2025-08-11,22.25,23.25,21.669,21.95,31089,22.25,23.25,21.669,21.95,31089,0.0,1.0
2025-08-12,23.13,23.62,22.6,22.6,61678,23.13,23.62,22.6,22.6,61678,0.0,1.0
2025-08-13,24.28,24.795,23.2,23.2,72186,24.28,24.795,23.2,23.2,72186,0.0,1.0
2025-08-14,23.565,24.23,23.5,24.08,39560,23.565,24.23,23.5,24.08,39560,0.0,1.0
2025-08-15,22.56,24.29,22.43,23.79,76867,22.56,24.29,22.43,23.79,76867,0.0,1.0
2025-08-18,23.09,23.51,22.61,22.79,33308,23.09,23.51,22.61,22.79,33308,0.0,1.0
2025-08-19,22.9,23.42,22.65,23.01,24862,22.9,23.42,22.65,23.01,24862,0.0,1.0
2025-08-20,22.65,23.24,22.48,22.84,26029,22.65,23.24,22.48,22.84,26029,0.0,1.0
2025-08-21,22.33,22.72,22.32,22.715,27906,22.33,22.72,22.32,22.715,27906,0.0,1.0
2025-08-22,24.43,24.565,22.6,22.6,61334,24.43,24.565,22.6,22.6,61334,0.0,1.0
2025-08-25,23.99,24.545,23.845,24.11,19818,23.99,24.545,23.845,24.11,19818,0.0,1.0
2025-08-26,24.79,24.87,23.875,23.875,19378,24.79,24.87,23.875,23.875,19378,0.0,1.0
2025-08-27,26.5,26.505,24.96,24.96,38658,26.5,26.505,24.96,24.96,38658,0.0,1.0
2025-08-28,26.8,26.85,26.09,26.685,35834,26.8,26.85,26.09,26.685,35834,0.0,1.0
2025-08-29,26.03,26.8136,25.8,26.03,43030,26.03,26.8136,25.8,26.03,43030,0.0,1.0
2025-09-02,25.58,25.8,25.39,25.49,42345,25.58,25.8,25.39,25.49,42345,0.0,1.0
2025-09-03,26.31,26.42,25.17,25.47,36328,26.31,26.42,25.17,25.47,36328,0.0,1.0
2025-09-04,27.18,27.25,26.37,26.45,28438,27.18,27.25,26.37,26.45,28438,0.0,1.0
2025-09-05,26.53,27.365,26.16,27.29,37981,26.53,27.365,26.16,27.29,37981,0.0,1.0
2025-09-08,27.19,27.23,26.12,26.4,28266,27.19,27.23,26.12,26.4,28266,0.0,1.0
2025-09-09,26.7,27.1009,26.38,27.1009,25689,26.7,27.1009,26.38,27.1009,25689,0.0,1.0
2025-09-10,26.78,27.07,25.7025,26.63,20421,26.78,27.07,25.7025,26.63,20421,0.0,1.0
2025-09-11,27.41,27.64,26.78,26.78,25428,27.41,27.64,26.78,26.78,25428,0.0,1.0
2025-09-12,27.43,27.68,27.2,27.47,18022,27.43,27.68,27.2,27.47,18022,0.0,1.0
2025-09-15,27.71,27.955,26.99,27.42,31393,27.71,27.955,26.99,27.42,31393,0.0,1.0
2025-09-16,27.6,27.89,27.39,27.7,25198,27.6,27.89,27.39,27.7,25198,0.0,1.0
2025-09-17,27.84,28.71,27.565,27.75,29922,27.84,28.71,27.565,27.75,29922,0.0,1.0
2025-09-18,27.99,28.86,27.71,28.02,52644,27.99,28.86,27.71,28.02,52644,0.0,1.0
2025-09-19,27.76,28.245,27.56,27.89,68671,27.76,28.245,27.56,27.89,68671,0.0,1.0
2025-09-22,27.72,27.91,27.01,27.71,25948,27.72,27.91,27.01,27.71,25948,0.0,1.0
2025-09-23,26.95,28.0,26.86,27.71,28487,26.95,28.0,26.86,27.71,28487,0.0,1.0
2025-09-24,26.86,27.23,26.22,27.19,23597,26.86,27.23,26.22,27.19,23597,0.0,1.0
2025-09-25,26.71,27.215,26.53,26.57,20799,26.71,27.215,26.53,26.57,20799,0.0,1.0
2025-09-26,27.54,27.66,26.05,26.83,34457,27.54,27.66,26.05,26.83,34457,0.0,1.0
2025-09-29,26.63,27.8616,26.55,27.63,19535,26.63,27.8616,26.55,27.63,19535,0.0,1.0
2025-09-30,26.95,27.46,26.35,26.35,22594,26.95,27.46,26.35,26.35,22594,0.0,1.0
2025-10-01,26.58,27.015,26.55,26.78,17945,26.58,27.015,26.55,26.78,17945,0.0,1.0
2025-10-02,26.36,26.54,26.22,26.54,15749,26.36,26.54,26.22,26.54,15749,0.0,1.0
2025-10-03,26.58,26.935,26.29,26.29,17658,26.58,26.935,26.29,26.29,17658,0.0,1.0
2025-10-06,26.44,26.76,26.4,26.73,21317,26.44,26.76,26.4,26.73,21317,0.0,1.0
2025-10-07,26.01,26.4,25.81,26.17,21638,26.01,26.4,25.81,26.17,21638,0.0,1.0
2025-10-08,26.42,26.475,26.175,26.23,11819,26.42,26.475,26.175,26.23,11819,0.0,1.0
2025-10-09,26.34,26.49,25.85,26.23,17147,26.34,26.49,25.85,26.23,17147,0.0,1.0
2025-10-10,25.58,26.6817,25.56,26.2,31039,25.58,26.6817,25.56,26.2,31039,0.0,1.0
2025-10-13,26.14,26.69,25.39,25.58,19376,26.14,26.69,25.39,25.58,19376,0.0,1.0
2025-10-14,26.55,26.86,25.66,25.66,24891,26.55,26.86,25.66,25.66,24891,0.0,1.0
2025-10-15,27.35,27.505,26.72,27.365,36172,27.35,27.505,26.72,27.365,36172,0.0,1.0
2025-10-16,26.68,27.52,25.94,27.52,24010,26.68,27.52,25.94,27.52,24010,0.0,1.0
2025-10-17,26.18,27.13,26.14,26.48,30744,26.18,27.13,26.14,26.48,30744,0.0,1.0
2025-10-20,26.68,27.06,25.81,26.61,33994,26.68,27.06,25.81,26.61,33994,0.0,1.0
2025-10-21,26.79,27.0867,26.32,26.32,13099,26.79,27.0867,26.32,26.32,13099,0.0,1.0
2025-10-22,26.73,27.16,26.415,26.415,21842,26.73,27.16,26.415,26.415,21842,0.0,1.0
2025-10-23,26.82,27.08,26.41,26.99,11327,26.82,27.08,26.41,26.99,11327,0.0,1.0
2025-10-24,27.26,27.4342,27.09,27.25,16471,27.26,27.4342,27.09,27.25,16471,0.0,1.0
2025-10-27,26.38,27.5931,26.38,27.54,19398,26.38,27.5931,26.38,27.54,19398,0.0,1.0
2025-10-28,26.65,26.91,26.38,26.38,19957,26.65,26.91,26.38,26.38,19957,0.0,1.0
2025-10-29,26.11,27.0776,26.05,26.52,25624,26.11,27.0776,26.05,26.52,25624,0.0,1.0
2025-10-30,27.09,27.09,25.96,25.96,41915,27.09,27.09,25.96,25.96,41915,0.0,1.0
2025-10-31,27.4,27.55,26.82,26.83,24910,27.4,27.55,26.82,26.83,24910,0.0,1.0
2025-11-03,26.94,27.5,23.81,26.55,53067,26.94,27.5,23.81,26.55,53067,0.0,1.0
2025-11-04,26.805,26.915,26.02,26.51,30879,26.805,26.915,26.02,26.51,30879,0.0,1.0
2025-11-05,27.79,27.94,26.5371,26.88,17403,27.79,27.94,26.5371,26.88,17403,0.0,1.0
2025-11-06,27.3,27.5074,26.921,26.9851,26833,27.3,27.5074,26.921,26.9851,26833,0.0,1.0
2025-11-07,27.1,27.39,26.16,27.24,33687,27.1,27.39,26.16,27.24,33687,0.0,1.0
2025-11-10,28.1,28.3899,27.06,27.17,15984,28.1,28.3899,27.06,27.17,15984,0.0,1.0
2025-11-11,26.89,28.175,26.7497,28.175,26829,26.89,28.175,26.7497,28.175,26829,0.0,1.0
2025-11-12,26.77,27.3699,26.58,27.1,27850,26.77,27.3699,26.58,27.1,27850,0.0,1.0
2025-11-13,26.75,27.03,26.5,26.5,20552,26.75,27.03,26.5,26.5,20552,0.0,1.0
2025-11-14,26.76,27.31,26.31,26.62,21513,26.76,27.31,26.31,26.62,21513,0.0,1.0
2025-11-17,26.5,27.02,26.05,26.48,31960,26.5,27.02,26.05,26.48,31960,0.0,1.0
2025-11-18,26.28,26.97,26.2,26.65,18020,26.28,26.97,26.2,26.65,18020,0.0,1.0
2025-11-19,26.64,27.0,26.28,26.28,18568,26.64,27.0,26.28,26.28,18568,0.0,1.0
2025-11-20,26.2,27.29,25.82,27.08,20526,26.2,27.29,25.82,27.08,20526,0.0,1.0
2025-11-21,26.78,27.090672,26.08,26.19,27503,26.78,27.090672,26.08,26.19,27503,0.0,1.0
2025-11-24,26.69,27.07,26.61,26.61,37767,26.69,27.07,26.61,26.61,37767,0.0,1.0
2025-11-25,26.47,26.99,26.301,26.8,27738,26.47,26.99,26.301,26.8,27738,0.0,1.0
2025-11-26,26.95,27.13,25.66,26.27,21770,26.95,27.13,25.66,26.27,21770,0.0,1.0