date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1986-04-21,21.25,22.0,21.25,21.25,7680,2.09276579235691,2.1666281144401,2.09276579235691,2.09276579235691,77982.9260378923,0.0,1.0
1986-04-22,21.25,22.25,21.25,21.25,7200,2.09276579235691,2.19124888846783,2.09276579235691,2.09276579235691,73108.993160524,0.0,1.0
1986-04-23,21.75,22.75,21.75,21.75,10720,2.14200734041237,2.24049043652328,2.14200734041237,2.14200734041237,108851.167594558,0.0,1.0
1986-04-24,21.5,22.5,21.5,21.75,5040,2.11738656638464,2.21586966249555,2.11738656638464,2.14200734041237,51176.2952123668,0.0,1.0
1986-04-25,21.75,22.75,21.75,21.75,9600,2.14200734041237,2.24049043652328,2.14200734041237,2.14200734041237,97478.6575473652,0.0,1.0
1986-04-28,21.5,22.25,21.5,21.75,9760,2.11738656638464,2.19124888846783,2.11738656638464,2.14200734041237,99103.3018398214,0.0,1.0
1986-04-29,21.25,22.0,21.25,21.5,9760,2.09276579235691,2.1666281144401,2.09276579235691,2.11738656638464,99103.3018398215,0.0,1.0
1986-04-30,21.5,22.25,21.5,21.5,5040,2.11738656638464,2.19124888846783,2.11738656638464,2.11738656638464,51176.2952123668,0.0,1.0
1986-05-01,21.25,22.0,21.25,21.5,3360,2.09276579235691,2.1666281144401,2.09276579235691,2.11738656638464,34117.5301415779,0.0,1.0
1986-05-02,21.0,21.75,21.0,21.25,10000,2.06814501832918,2.14200734041237,2.06814501832918,2.09276579235691,101540.268278506,0.0,1.0
1986-05-05,21.0,21.75,21.0,21.0,4480,2.06814501832918,2.14200734041237,2.06814501832918,2.06814501832918,45490.0401887706,0.0,1.0
1986-05-06,21.75,21.75,20.75,21.0,11200,2.14200734041237,2.14200734041237,2.04352424430146,2.06814501832918,113725.100471926,0.0,1.0
1986-05-07,21.75,22.5,21.25,21.75,17040,2.14200734041237,2.21586966249555,2.09276579235691,2.14200734041237,173024.617146573,0.0,1.0
1986-05-08,22.5,22.5,21.75,21.75,6080,2.21586966249555,2.21586966249555,2.14200734041237,2.14200734041237,61736.4831133315,0.0,1.0
1986-05-09,22.5,22.5,21.75,22.5,12160,2.21586966249555,2.21586966249555,2.14200734041237,2.21586966249555,123472.966226663,0.0,1.0
1986-05-12,21.88,22.25,21.5,22.25,13520,2.15481014290679,2.19124888846783,2.11738656638464,2.19124888846783,137282.442712539,0.0,1.0
1986-05-13,22.25,22.25,21.5,21.88,9440,2.19124888846783,2.19124888846783,2.11738656638464,2.15481014290679,95854.013254909,0.0,1.0
1986-05-14,22.0,22.25,21.5,22.25,6720,2.1666281144401,2.19124888846783,2.11738656638464,2.19124888846783,68235.0602831556,0.0,1.0
1986-05-15,21.75,22.5,21.75,22.0,13680,2.14200734041237,2.21586966249555,2.14200734041237,2.1666281144401,138907.087004995,0.0,1.0
1986-05-16,21.75,22.25,21.25,21.75,24960,2.14200734041237,2.19124888846783,2.09276579235691,2.14200734041237,253444.50962315,0.0,1.0
1986-05-19,21.25,22.0,21.25,21.75,8480,2.09276579235691,2.1666281144401,2.09276579235691,2.14200734041237,86106.1475001728,0.0,1.0
1986-05-20,21.75,22.0,21.0,21.25,17440,2.14200734041237,2.1666281144401,2.06814501832918,2.09276579235691,177086.227877714,0.0,1.0
1986-05-21,21.5,21.75,20.75,21.75,9040,2.11738656638464,2.14200734041237,2.04352424430146,2.14200734041237,91792.402523769,0.0,1.0
1986-05-22,21.5,21.5,20.75,21.5,12240,2.11738656638464,2.11738656638464,2.04352424430146,2.11738656638464,124285.288372891,0.0,1.0
1986-05-23,21.5,21.5,20.75,21.5,6560,2.11738656638464,2.11738656638464,2.04352424430146,2.11738656638464,66610.4159906996,0.0,1.0
1986-05-27,20.5,21.5,20.5,21.5,8960,2.01890347027373,2.11738656638464,2.01890347027373,2.11738656638464,90980.0803775408,0.0,1.0
1986-05-28,21.25,21.5,20.5,20.5,12400,2.09276579235691,2.11738656638464,2.01890347027373,2.01890347027373,125909.932665347,0.0,1.0
1986-05-29,21.5,21.5,20.75,21.25,5920,2.11738656638464,2.11738656638464,2.04352424430146,2.09276579235691,60111.8388208753,0.0,1.0
1986-05-30,21.25,21.75,21.25,21.5,3600,2.09276579235691,2.14200734041237,2.09276579235691,2.11738656638464,36554.496580262,0.0,1.0
1986-06-02,21.5,21.75,20.75,21.25,13520,2.11738656638464,2.14200734041237,2.04352424430146,2.09276579235691,137282.442712539,0.0,1.0
1986-06-03,21.5,21.75,20.75,21.5,10560,2.11738656638464,2.14200734041237,2.04352424430146,2.11738656638464,107226.523302102,0.0,1.0
1986-06-04,21.25,21.5,20.5,21.5,9360,2.09276579235691,2.11738656638464,2.01890347027373,2.11738656638464,95041.6911086813,0.0,1.0
1986-06-05,21.12,21.25,20.62,21.25,11200,2.07996298986249,2.09276579235691,2.03072144180704,2.09276579235691,113725.100471926,0.0,1.0
1986-06-06,21.0,21.25,20.5,21.12,6400,2.06814501832918,2.09276579235691,2.01890347027373,2.07996298986249,64985.7716982436,0.0,1.0
1986-06-09,20.62,21.0,20.38,21.0,8720,2.03072144180704,2.06814501832918,2.00708549874042,2.06814501832918,88543.1139388567,0.0,1.0
1986-06-10,20.75,20.88,20.25,20.62,5840,2.04352424430146,2.05632704679588,1.994282696246,2.03072144180704,59299.5166746471,0.0,1.0
1986-06-11,20.88,20.88,20.25,20.75,13520,2.05632704679588,2.05632704679588,1.994282696246,2.04352424430146,137282.442712539,0.0,1.0
1986-06-12,21.25,21.25,20.62,20.88,5200,2.09276579235691,2.09276579235691,2.03072144180704,2.05632704679588,52800.9395048229,0.0,1.0
1986-06-13,22.0,22.0,20.75,21.25,26480,2.1666281144401,2.1666281144401,2.04352424430146,2.09276579235691,268878.630401482,0.0,1.0
1986-06-16,20.5,22.0,20.25,22.0,16560,2.01890347027373,2.1666281144401,1.994282696246,2.1666281144401,168150.684269205,0.0,1.0
1986-06-17,20.5,20.5,20.0,20.5,9520,2.01890347027373,2.01890347027373,1.96966192221827,2.01890347027373,96666.3354011371,0.0,1.0
1986-06-18,20.0,20.75,20.0,20.5,5440,1.96966192221827,2.04352424430146,1.96966192221827,2.01890347027373,55237.905943507,0.0,1.0
1986-06-19,20.5,20.75,19.5,20.0,12400,2.01890347027373,2.04352424430146,1.92042037416281,1.96966192221827,125909.932665347,0.0,1.0
1986-06-20,20.12,20.5,19.5,20.5,19520,1.98147989375158,2.01890347027373,1.92042037416281,2.01890347027373,198206.603679643,0.0,1.0
1986-06-23,21.0,21.0,19.75,20.12,9680,2.06814501832918,2.06814501832918,1.94504114819054,1.98147989375158,98290.9796935935,0.0,1.0
1986-06-24,21.0,21.0,20.25,21.0,3440,2.06814501832918,2.06814501832918,1.994282696246,2.06814501832918,34929.852287806,0.0,1.0
1986-06-25,20.5,21.0,20.25,21.0,2080,2.01890347027373,2.06814501832918,1.994282696246,2.06814501832918,21120.3758019291,0.0,1.0
1986-06-26,20.5,21.25,20.0,20.5,13120,2.01890347027373,2.09276579235691,1.96966192221827,2.01890347027373,133220.831981399,0.0,1.0
1986-06-27,20.12,20.75,20.0,20.5,4080,1.98147989375158,2.04352424430146,1.96966192221827,2.01890347027373,41428.4294576302,0.0,1.0
1986-06-30,20.25,21.0,20.25,20.25,4560,1.994282696246,2.06814501832918,1.994282696246,1.994282696246,46302.3623349985,0.0,1.0
1986-07-01,20.5,21.0,20.25,20.25,9360,2.01890347027373,2.06814501832918,1.994282696246,1.994282696246,95041.691108681,0.0,1.0
1986-07-02,20.5,20.5,19.75,20.5,9040,2.01890347027373,2.01890347027373,1.94504114819054,2.01890347027373,91792.4025237688,0.0,1.0
1986-07-03,20.25,20.25,19.75,20.25,14320,1.994282696246,1.994282696246,1.94504114819054,1.994282696246,145405.66417482,0.0,1.0
1986-07-07,20.5,20.5,19.75,20.25,1040,2.01890347027373,2.01890347027373,1.94504114819054,1.994282696246,10560.1879009646,0.0,1.0
1986-07-08,20.0,20.75,19.75,20.5,5120,1.96966192221827,2.04352424430146,1.94504114819054,2.01890347027373,51988.6173585948,0.0,1.0
1986-07-09,20.0,20.75,20.0,20.0,7360,1.96966192221827,2.04352424430146,1.96966192221827,1.96966192221827,74733.6374529801,0.0,1.0
1986-07-10,20.75,20.75,20.0,20.0,6480,2.04352424430146,2.04352424430146,1.96966192221827,1.96966192221827,65798.0938444714,0.0,1.0
1986-07-11,20.75,20.75,20.0,20.75,3120,2.04352424430146,2.04352424430146,1.96966192221827,2.04352424430146,31680.5637028936,0.0,1.0
1986-07-14,20.75,20.75,20.0,20.75,4960,2.04352424430146,2.04352424430146,1.96966192221827,2.04352424430146,50363.9730661386,0.0,1.0
1986-07-15,20.0,20.75,20.0,20.75,2160,1.96966192221827,2.04352424430146,1.96966192221827,2.04352424430146,21932.6979481572,0.0,1.0
1986-07-16,20.0,20.75,20.0,20.0,4000,1.96966192221827,2.04352424430146,1.96966192221827,1.96966192221827,40616.1073114022,0.0,1.0
1986-07-17,20.0,20.75,20.0,20.0,9840,1.96966192221827,2.04352424430146,1.96966192221827,1.96966192221827,99915.6239860494,0.0,1.0
1986-07-18,20.25,20.75,20.0,20.0,9600,1.994282696246,2.04352424430146,1.96966192221827,1.96966192221827,97478.6575473652,0.0,1.0
1986-07-21,20.5,20.5,20.0,20.25,3520,2.01890347027373,2.01890347027373,1.96966192221827,1.994282696246,35742.1744340339,0.0,1.0
1986-07-22,21.0,21.0,20.25,20.5,6160,2.06814501832918,2.06814501832918,1.994282696246,2.01890347027373,62548.8052595595,0.0,1.0
1986-07-23,21.0,21.0,20.25,21.0,9520,2.06814501832918,2.06814501832918,1.994282696246,2.06814501832918,96666.3354011374,0.0,1.0
1986-07-24,21.0,21.0,20.25,21.0,8080,2.06814501832918,2.06814501832918,1.994282696246,2.06814501832918,82044.5367690326,0.0,1.0
1986-07-25,21.0,21.0,20.25,21.0,1760,2.06814501832918,2.06814501832918,1.994282696246,2.06814501832918,17871.087217017,0.0,1.0
1986-07-28,20.38,21.0,20.25,21.0,6720,2.00708549874042,2.06814501832918,1.994282696246,2.06814501832918,68235.0602831556,0.0,1.0
1986-07-29,20.75,20.75,20.0,20.38,2320,2.04352424430146,2.04352424430146,1.96966192221827,2.00708549874042,23557.3422406132,0.0,1.0
1986-07-30,20.25,20.75,20.25,20.75,2880,1.994282696246,2.04352424430146,1.994282696246,2.04352424430146,29243.5972642096,0.0,1.0
1986-07-31,21.0,21.0,20.0,20.25,2720,2.06814501832918,2.06814501832918,1.96966192221827,1.994282696246,27618.9529717536,0.0,1.0
1986-08-01,20.38,21.0,20.0,21.0,6160,2.00708549874042,2.06814501832918,1.96966192221827,2.06814501832918,62548.8052595593,0.0,1.0
1986-08-04,20.75,20.75,20.0,20.38,7520,2.04352424430146,2.04352424430146,1.96966192221827,2.00708549874042,76358.281745436,0.0,1.0
1986-08-05,20.75,20.75,20.0,20.75,880,2.04352424430146,2.04352424430146,1.96966192221827,2.04352424430146,8935.54360850846,0.0,1.0
1986-08-06,20.38,20.75,20.25,20.75,6000,2.00708549874042,2.04352424430146,1.994282696246,2.04352424430146,60924.1609671032,0.0,1.0
1986-08-07,20.25,21.0,20.25,20.38,4800,1.994282696246,2.06814501832918,1.994282696246,2.00708549874042,48739.3287736826,0.0,1.0
1986-08-08,20.0,20.75,20.0,20.25,4320,1.96966192221827,2.04352424430146,1.96966192221827,1.994282696246,43865.3958963144,0.0,1.0
1986-08-11,20.0,20.75,20.0,20.0,11680,1.96966192221827,2.04352424430146,1.96966192221827,1.96966192221827,118599.033349294,0.0,1.0
1986-08-12,20.75,21.0,20.25,20.25,9200,2.04352424430146,2.06814501832918,1.994282696246,1.994282696246,93417.0468162249,0.0,1.0
1986-08-13,20.5,21.25,20.25,20.75,24720,2.01890347027373,2.09276579235691,1.994282696246,2.04352424430146,251007.543184465,0.0,1.0
1986-08-14,21.5,21.5,20.5,20.5,17520,2.11738656638464,2.11738656638464,2.01890347027373,2.01890347027373,177898.550023942,0.0,1.0
1986-08-15,21.0,21.5,20.75,21.5,4240,2.06814501832918,2.11738656638464,2.04352424430146,2.11738656638464,43053.0737500864,0.0,1.0
1986-08-18,21.5,21.75,20.75,21.0,10400,2.11738656638464,2.14200734041237,2.04352424430146,2.06814501832918,105601.879009646,0.0,1.0
1986-08-19,21.5,21.75,21.0,21.5,14880,2.11738656638464,2.14200734041237,2.06814501832918,2.11738656638464,151091.919198416,0.0,1.0
1986-08-20,21.5,22.0,20.75,21.5,27760,2.11738656638464,2.1666281144401,2.04352424430146,2.11738656638464,281875.784741131,0.0,1.0
1986-08-21,21.5,21.5,20.75,21.5,12080,2.11738656638464,2.11738656638464,2.04352424430146,2.11738656638464,122660.644080435,0.0,1.0
1986-08-22,21.25,21.5,20.5,21.5,16240,2.09276579235691,2.11738656638464,2.01890347027373,2.11738656638464,164901.395684293,0.0,1.0
1986-08-25,21.38,21.75,20.5,21.25,14080,2.10556859485133,2.14200734041237,2.01890347027373,2.09276579235691,142968.697736136,0.0,1.0
1986-08-26,21.5,21.5,20.75,21.38,11440,2.11738656638464,2.11738656638464,2.04352424430146,2.10556859485133,116162.06691061,0.0,1.0
1986-08-27,21.0,21.5,20.75,21.5,12080,2.06814501832918,2.11738656638464,2.04352424430146,2.11738656638464,122660.644080435,0.0,1.0
1986-08-28,21.5,21.5,20.75,21.0,9280,2.11738656638464,2.11738656638464,2.04352424430146,2.06814501832918,94229.3689624531,0.0,1.0
1986-08-29,21.75,21.75,20.75,21.5,9200,2.14200734041237,2.14200734041237,2.04352424430146,2.11738656638464,93417.046816225,0.0,1.0
1986-09-02,21.75,21.75,21.0,21.75,10640,2.14200734041237,2.14200734041237,2.06814501832918,2.14200734041237,108038.84544833,0.0,1.0
1986-09-03,22.0,22.0,21.0,21.75,14720,2.1666281144401,2.1666281144401,2.06814501832918,2.14200734041237,149467.27490596,0.0,1.0
1986-09-04,22.0,22.0,21.25,22.0,28080,2.1666281144401,2.1666281144401,2.09276579235691,2.1666281144401,285125.073326043,0.0,1.0
1986-09-05,22.5,22.5,21.5,22.0,28880,2.21586966249555,2.21586966249555,2.11738656638464,2.1666281144401,293248.294788324,0.0,1.0
1986-09-08,22.5,22.5,21.5,22.5,11840,2.21586966249555,2.21586966249555,2.11738656638464,2.21586966249555,120223.677641751,0.0,1.0
1986-09-09,22.5,22.5,21.75,22.5,10480,2.21586966249555,2.21586966249555,2.14200734041237,2.21586966249555,106414.201155874,0.0,1.0
1986-09-10,21.75,22.5,21.75,22.5,13680,2.14200734041237,2.21586966249555,2.14200734041237,2.21586966249555,138907.087004995,0.0,1.0
1986-09-11,22.0,22.5,21.75,21.75,12960,2.1666281144401,2.21586966249555,2.14200734041237,2.14200734041237,131596.187688943,0.0,1.0
1986-09-12,22.25,22.25,21.5,22.0,11120,2.19124888846783,2.19124888846783,2.11738656638464,2.1666281144401,112912.778325698,0.0,1.0
1986-09-15,22.25,22.25,21.5,22.25,3520,2.19124888846783,2.19124888846783,2.11738656638464,2.19124888846783,35742.1744340339,0.0,1.0
1986-09-16,21.25,22.25,21.25,22.25,5120,2.09276579235691,2.19124888846783,2.09276579235691,2.19124888846783,51988.6173585949,0.0,1.0
1986-09-17,21.75,22.0,21.0,21.25,8320,2.14200734041237,2.1666281144401,2.06814501832918,2.09276579235691,84481.5032077165,0.0,1.0
1986-09-18,21.0,21.75,21.0,21.75,6720,2.06814501832918,2.14200734041237,2.06814501832918,2.14200734041237,68235.0602831558,0.0,1.0
1986-09-19,21.75,21.75,21.0,21.0,7280,2.14200734041237,2.14200734041237,2.06814501832918,2.06814501832918,73921.315306752,0.0,1.0
1986-09-22,22.0,22.25,21.25,21.75,21520,2.1666281144401,2.19124888846783,2.09276579235691,2.14200734041237,218514.657335344,0.0,1.0
1986-09-23,22.25,22.25,21.25,22.0,18320,2.19124888846783,2.19124888846783,2.09276579235691,2.1666281144401,186021.771486222,0.0,1.0
1986-09-24,22.5,22.5,21.5,22.25,21600,2.21586966249555,2.21586966249555,2.11738656638464,2.19124888846783,219326.979481572,0.0,1.0
1986-09-25,22.75,22.75,21.75,22.5,12480,2.24049043652328,2.24049043652328,2.14200734041237,2.21586966249555,126722.254811575,0.0,1.0
1986-09-26,22.5,22.75,22.0,22.75,2640,2.21586966249555,2.24049043652328,2.1666281144401,2.24049043652328,26806.6308255255,0.0,1.0
1986-09-29,22.0,22.5,21.75,22.5,9920,2.1666281144401,2.21586966249555,2.14200734041237,2.21586966249555,100727.946132277,0.0,1.0
1986-09-30,22.0,22.5,21.75,22.0,6960,2.1666281144401,2.21586966249555,2.14200734041237,2.1666281144401,70672.0267218397,0.0,1.0
1986-10-01,22.0,22.75,21.75,22.0,5280,2.1666281144401,2.24049043652328,2.14200734041237,2.1666281144401,53613.2616510508,0.0,1.0
1986-10-02,22.38,22.75,22.0,22.0,6480,2.20405169096225,2.24049043652328,2.1666281144401,2.1666281144401,65798.0938444714,0.0,1.0
1986-10-03,22.75,22.75,21.88,22.38,7040,2.24049043652328,2.24049043652328,2.15481014290679,2.20405169096225,71484.348868068,0.0,1.0
1986-10-06,22.25,22.75,22.0,22.75,22400,2.19124888846783,2.24049043652328,2.1666281144401,2.24049043652328,227450.200943852,0.0,1.0
1986-10-07,22.25,22.75,22.0,22.25,10720,2.19124888846783,2.24049043652328,2.1666281144401,2.19124888846783,108851.167594558,0.0,1.0
1986-10-08,22.25,22.75,22.0,22.25,18480,2.19124888846783,2.24049043652328,2.1666281144401,2.19124888846783,187646.415778678,0.0,1.0
1986-10-09,22.0,22.75,22.0,22.25,7200,2.1666281144401,2.24049043652328,2.1666281144401,2.19124888846783,73108.9931605239,0.0,1.0
1986-10-10,22.5,22.75,21.75,22.0,22560,2.21586966249555,2.24049043652328,2.14200734041237,2.1666281144401,229074.845236309,0.0,1.0
1986-10-13,22.75,22.75,22.0,22.5,1280,2.24049043652328,2.24049043652328,2.1666281144401,2.21586966249555,12997.1543396487,0.0,1.0
1986-10-14,22.25,22.75,22.0,22.75,8320,2.19124888846783,2.24049043652328,2.1666281144401,2.24049043652328,84481.5032077164,0.0,1.0
1986-10-15,22.25,22.75,21.75,22.25,9760,2.19124888846783,2.24049043652328,2.14200734041237,2.19124888846783,99103.3018398212,0.0,1.0
1986-10-16,22.25,22.5,21.5,22.25,6400,2.19124888846783,2.21586966249555,2.11738656638464,2.19124888846783,64985.7716982434,0.0,1.0
1986-10-17,21.88,22.25,21.5,22.25,11440,2.15481014290679,2.19124888846783,2.11738656638464,2.19124888846783,116162.06691061,0.0,1.0
1986-10-20,21.5,22.25,21.5,21.88,4400,2.11738656638464,2.19124888846783,2.11738656638464,2.15481014290679,44677.7180425424,0.0,1.0
1986-10-21,21.25,22.0,21.25,21.5,13600,2.09276579235691,2.1666281144401,2.09276579235691,2.11738656638464,138094.764858768,0.0,1.0
1986-10-22,22.0,22.0,21.25,21.25,9040,2.1666281144401,2.1666281144401,2.09276579235691,2.09276579235691,91792.4025237689,0.0,1.0
1986-10-23,21.25,21.75,21.25,21.75,20720,2.09276579235691,2.14200734041237,2.09276579235691,2.14200734041237,210391.435873064,0.0,1.0
1986-10-24,21.25,21.75,21.25,21.25,7120,2.09276579235691,2.14200734041237,2.09276579235691,2.09276579235691,72296.671014296,0.0,1.0
1986-10-27,21.5,21.75,21.25,21.25,12000,2.11738656638464,2.14200734041237,2.09276579235691,2.09276579235691,121848.321934207,0.0,1.0
1986-10-28,21.25,21.5,20.75,21.5,13600,2.09276579235691,2.11738656638464,2.04352424430146,2.11738656638464,138094.764858768,0.0,1.0
1986-10-29,21.75,21.75,20.75,21.25,8400,2.14200734041237,2.14200734041237,2.04352424430146,2.09276579235691,85293.8253539446,0.0,1.0
1986-10-30,21.0,21.75,21.0,21.75,8000,2.06814501832918,2.14200734041237,2.06814501832918,2.14200734041237,81232.2146228046,0.0,1.0
1986-10-31,21.75,21.75,21.0,21.0,2400,2.14200734041237,2.14200734041237,2.06814501832918,2.06814501832918,24369.6643868413,0.0,1.0
1986-11-03,21.75,21.75,21.0,21.75,4960,2.14200734041237,2.14200734041237,2.06814501832918,2.14200734041237,50363.9730661387,0.0,1.0
1986-11-04,21.75,22.0,21.25,21.75,6560,2.14200734041237,2.1666281144401,2.09276579235691,2.14200734041237,66610.4159906996,0.0,1.0
1986-11-05,21.75,22.0,21.0,21.75,21280,2.14200734041237,2.1666281144401,2.06814501832918,2.14200734041237,216077.69089666,0.0,1.0
1986-11-06,21.25,22.0,21.25,21.75,1360,2.09276579235691,2.1666281144401,2.09276579235691,2.14200734041237,13809.4764858768,0.0,1.0
1986-11-07,22.0,22.0,21.25,21.25,2720,2.1666281144401,2.1666281144401,2.09276579235691,2.09276579235691,27618.9529717535,0.0,1.0
1986-11-10,21.25,21.75,21.25,21.75,7120,2.09276579235691,2.14200734041237,2.09276579235691,2.14200734041237,72296.671014296,0.0,1.0
1986-11-11,21.38,21.62,21.12,21.25,5840,2.10556859485133,2.12920453791795,2.07996298986249,2.09276579235691,59299.5166746472,0.0,1.0
1986-11-12,21.38,21.38,21.12,21.38,8320,2.10556859485133,2.10556859485133,2.07996298986249,2.10556859485133,84481.5032077166,0.0,1.0
1986-11-13,21.25,21.5,21.0,21.38,4720,2.09276579235691,2.11738656638464,2.06814501832918,2.10556859485133,47927.0066274546,0.0,1.0
1986-11-14,21.75,21.75,21.0,21.25,5680,2.14200734041237,2.14200734041237,2.06814501832918,2.09276579235691,57674.8723821911,0.0,1.0
1986-11-17,21.75,21.75,21.25,21.75,20560,2.14200734041237,2.14200734041237,2.09276579235691,2.14200734041237,208766.791580607,0.0,1.0
1986-11-18,21.5,21.75,21.25,21.75,16560,2.11738656638464,2.14200734041237,2.09276579235691,2.14200734041237,168150.684269205,0.0,1.0
1986-11-19,21.5,21.75,21.25,21.5,11200,2.11738656638464,2.14200734041237,2.09276579235691,2.11738656638464,113725.100471926,0.0,1.0
1986-11-20,21.25,21.75,21.25,21.5,10720,2.09276579235691,2.14200734041237,2.09276579235691,2.11738656638464,108851.167594558,0.0,1.0
1986-11-21,21.62,21.75,21.25,21.25,6000,2.12920453791795,2.14200734041237,2.09276579235691,2.09276579235691,60924.1609671033,0.0,1.0
1986-11-24,21.75,21.75,21.25,21.62,2560,2.14200734041237,2.14200734041237,2.09276579235691,2.12920453791795,25994.3086792974,0.0,1.0
1986-11-25,21.25,21.75,21.25,21.75,9520,2.09276579235691,2.14200734041237,2.09276579235691,2.14200734041237,96666.3354011373,0.0,1.0
1986-11-26,21.75,21.75,21.25,21.25,9760,2.14200734041237,2.14200734041237,2.09276579235691,2.09276579235691,99103.3018398213,0.0,1.0
1986-11-28,21.5,21.75,21.5,21.75,2080,2.11738656638464,2.14200734041237,2.11738656638464,2.14200734041237,21120.3758019292,0.0,1.0
1986-12-01,21.75,21.75,21.25,21.5,5200,2.14200734041237,2.14200734041237,2.09276579235691,2.11738656638464,52800.9395048228,0.0,1.0
1986-12-02,21.75,21.75,21.25,21.75,7840,2.14200734041237,2.14200734041237,2.09276579235691,2.14200734041237,79607.5703303483,0.0,1.0
1986-12-03,21.88,21.88,21.25,21.75,8880,2.15481014290679,2.15481014290679,2.09276579235691,2.14200734041237,90167.7582313128,0.0,1.0
1986-12-04,21.75,21.88,21.38,21.88,6800,2.14200734041237,2.15481014290679,2.10556859485133,2.15481014290679,69047.3824293837,0.0,1.0
1986-12-05,21.38,21.88,21.38,21.75,11440,2.10556859485133,2.15481014290679,2.10556859485133,2.14200734041237,116162.06691061,0.0,1.0
1986-12-08,21.25,21.88,21.25,21.38,13680,2.09276579235691,2.15481014290679,2.09276579235691,2.10556859485133,138907.087004996,0.0,1.0
1986-12-09,21.75,21.75,21.25,21.25,11680,2.14200734041237,2.14200734041237,2.09276579235691,2.09276579235691,118599.033349294,0.0,1.0
1986-12-10,21.5,21.75,21.5,21.75,7360,2.11738656638464,2.14200734041237,2.11738656638464,2.14200734041237,74733.6374529801,0.0,1.0
1986-12-11,21.38,21.88,21.38,21.5,7920,2.10556859485133,2.15481014290679,2.10556859485133,2.11738656638464,80419.8924765764,0.0,1.0
1986-12-12,21.5,21.75,21.25,21.38,19280,2.11738656638464,2.14200734041237,2.09276579235691,2.10556859485133,195769.637240959,0.0,1.0
1986-12-15,21.75,21.75,21.25,21.5,10080,2.14200734041237,2.14200734041237,2.09276579235691,2.11738656638464,102352.590424733,0.0,1.0
1986-12-16,21.25,21.75,21.25,21.75,12240,2.09276579235691,2.14200734041237,2.09276579235691,2.14200734041237,124285.288372891,0.0,1.0
1986-12-17,21.5,21.62,21.12,21.25,6480,2.11738656638464,2.12920453791795,2.07996298986249,2.09276579235691,65798.0938444716,0.0,1.0
1986-12-18,21.38,21.62,21.12,21.5,19600,2.10556859485133,2.12920453791795,2.07996298986249,2.11738656638464,199018.925825871,0.0,1.0
1986-12-19,21.0,21.5,21.0,21.38,7600,2.06814501832918,2.11738656638464,2.06814501832918,2.10556859485133,77170.6038916643,0.0,1.0
1986-12-22,21.62,21.62,21.12,21.12,9520,2.12920453791795,2.12920453791795,2.07996298986249,2.07996298986249,96666.3354011373,0.0,1.0
1986-12-23,21.88,21.88,21.12,21.62,15360,2.15481014290679,2.15481014290679,2.07996298986249,2.12920453791795,155965.852075784,0.0,1.0
1986-12-24,21.25,21.75,21.25,21.75,5040,2.09276579235691,2.14200734041237,2.09276579235691,2.14200734041237,51176.2952123668,0.0,1.0
1986-12-26,21.5,21.75,21.5,21.5,2240,2.11738656638464,2.14200734041237,2.11738656638464,2.11738656638464,22745.0200943852,0.0,1.0
1986-12-29,21.38,21.88,21.38,21.5,2640,2.10556859485133,2.15481014290679,2.10556859485133,2.11738656638464,26806.6308255255,0.0,1.0
1986-12-30,21.38,21.88,21.38,21.38,8560,2.10556859485133,2.15481014290679,2.10556859485133,2.10556859485133,86918.4696464007,0.0,1.0
1986-12-31,21.5,22.0,21.5,21.5,3520,2.11738656638464,2.1666281144401,2.11738656638464,2.11738656638464,35742.174434034,0.0,1.0
1987-01-02,21.5,22.0,21.5,21.5,2400,2.11738656638464,2.1666281144401,2.11738656638464,2.11738656638464,24369.6643868413,0.0,1.0
1987-01-05,22.12,22.12,21.62,21.62,14240,2.17844608597341,2.17844608597341,2.12920453791795,2.12920453791795,144593.342028592,0.0,1.0
1987-01-06,21.62,22.12,21.62,22.12,1920,2.12920453791795,2.17844608597341,2.12920453791795,2.17844608597341,19495.7315094731,0.0,1.0
1987-01-07,21.88,22.12,21.62,21.62,9040,2.15481014290679,2.17844608597341,2.12920453791795,2.12920453791795,91792.4025237689,0.0,1.0
1987-01-08,22.12,22.12,21.62,21.88,5920,2.17844608597341,2.17844608597341,2.12920453791795,2.15481014290679,60111.8388208752,0.0,1.0
1987-01-09,22.25,22.25,21.62,22.12,7440,2.19124888846783,2.19124888846783,2.12920453791795,2.17844608597341,75545.959599208,0.0,1.0
1987-01-12,22.12,22.25,21.62,22.25,8560,2.17844608597341,2.19124888846783,2.12920453791795,2.19124888846783,86918.4696464006,0.0,1.0
1987-01-13,22.25,22.25,21.75,22.12,2320,2.19124888846783,2.19124888846783,2.14200734041237,2.17844608597341,23557.3422406132,0.0,1.0
1987-01-14,21.75,22.25,21.75,22.25,4960,2.14200734041237,2.19124888846783,2.14200734041237,2.19124888846783,50363.9730661387,0.0,1.0
1987-01-15,22.25,22.25,21.75,21.75,13760,2.19124888846783,2.19124888846783,2.14200734041237,2.14200734041237,139719.409151223,0.0,1.0
1987-01-16,22.25,22.25,22.25,22.25,1520,2.19124888846783,2.19124888846783,2.19124888846783,2.19124888846783,15434.1207783328,0.0,1.0
1987-01-19,22.25,22.25,21.75,22.25,13440,2.19124888846783,2.19124888846783,2.14200734041237,2.19124888846783,136470.120566311,0.0,1.0
1987-01-20,22.12,22.38,22.0,22.25,9680,2.17844608597341,2.20405169096225,2.1666281144401,2.19124888846783,98290.9796935932,0.0,1.0
1987-01-21,22.0,22.38,21.88,22.12,7680,2.1666281144401,2.20405169096225,2.15481014290679,2.17844608597341,77982.9260378921,0.0,1.0
1987-01-22,22.12,22.38,22.12,22.12,5440,2.17844608597341,2.20405169096225,2.17844608597341,2.17844608597341,55237.9059435069,0.0,1.0
1987-01-23,22.0,22.38,22.0,22.12,8880,2.1666281144401,2.20405169096225,2.1666281144401,2.17844608597341,90167.7582313128,0.0,1.0
1987-01-26,22.25,22.25,21.88,22.0,8720,2.19124888846783,2.19124888846783,2.15481014290679,2.1666281144401,88543.1139388566,0.0,1.0
1987-01-27,22.25,22.25,21.88,22.25,14640,2.19124888846783,2.19124888846783,2.15481014290679,2.19124888846783,148654.952759732,0.0,1.0
1987-01-28,22.38,22.38,22.0,22.25,3760,2.20405169096225,2.20405169096225,2.1666281144401,2.19124888846783,38179.140872718,0.0,1.0
1987-01-29,22.38,22.38,22.0,22.38,20800,2.20405169096225,2.20405169096225,2.1666281144401,2.20405169096225,211203.758019291,0.0,1.0
1987-01-30,22.38,22.5,22.25,22.38,5920,2.20405169096225,2.21586966249555,2.19124888846783,2.20405169096225,60111.8388208751,0.0,1.0
1987-02-02,22.25,22.62,22.25,22.38,1520,2.19124888846783,2.22768763402886,2.19124888846783,2.20405169096225,15434.1207783328,0.0,1.0
1987-02-03,22.38,22.62,22.25,22.25,5440,2.20405169096225,2.22768763402886,2.19124888846783,2.19124888846783,55237.9059435068,0.0,1.0
1987-02-04,22.5,22.88,22.38,22.38,23200,2.21586966249555,2.2532932390177,2.20405169096225,2.20405169096225,235573.422406133,0.0,1.0
1987-02-05,22.5,22.62,22.25,22.5,9840,2.21586966249555,2.22768763402886,2.19124888846783,2.21586966249555,99915.6239860496,0.0,1.0
1987-02-06,22.25,22.62,22.25,22.5,4160,2.19124888846783,2.22768763402886,2.19124888846783,2.21586966249555,42240.7516038582,0.0,1.0
1987-02-09,22.75,22.75,22.38,22.38,9520,2.24049043652328,2.24049043652328,2.20405169096225,2.20405169096225,96666.3354011373,0.0,1.0
1987-02-10,22.75,22.75,22.5,22.75,2320,2.24049043652328,2.24049043652328,2.21586966249555,2.24049043652328,23557.3422406133,0.0,1.0
1987-02-11,22.5,22.75,22.12,22.75,25120,2.21586966249555,2.24049043652328,2.17844608597341,2.24049043652328,255069.153915606,0.0,1.0
1987-02-12,22.5,22.5,22.25,22.5,6000,2.21586966249555,2.21586966249555,2.19124888846783,2.21586966249555,60924.1609671034,0.0,1.0
1987-02-13,22.25,22.5,22.25,22.5,12400,2.19124888846783,2.21586966249555,2.19124888846783,2.21586966249555,125909.932665347,0.0,1.0
1987-02-17,22.5,22.62,22.12,22.25,7600,2.21586966249555,2.22768763402886,2.17844608597341,2.19124888846783,77170.6038916643,0.0,1.0
1987-02-18,22.5,22.62,22.12,22.5,9200,2.21586966249555,2.22768763402886,2.17844608597341,2.21586966249555,93417.0468162252,0.0,1.0
1987-02-19,22.62,22.62,22.12,22.5,2960,2.22768763402886,2.22768763402886,2.17844608597341,2.21586966249555,30055.9194104377,0.0,1.0
1987-02-20,22.62,22.62,22.25,22.62,5280,2.22768763402886,2.22768763402886,2.19124888846783,2.22768763402886,53613.261651051,0.0,1.0
1987-02-23,22.62,22.62,22.25,22.62,10480,2.22768763402886,2.22768763402886,2.19124888846783,2.22768763402886,106414.201155874,0.0,1.0
1987-02-24,22.12,22.62,22.12,22.62,11680,2.17844608597341,2.22768763402886,2.17844608597341,2.22768763402886,118599.033349294,0.0,1.0
1987-02-25,22.12,22.62,22.12,22.12,4080,2.17844608597341,2.22768763402886,2.17844608597341,2.17844608597341,41428.4294576302,0.0,1.0
1987-02-26,22.0,22.62,22.0,22.12,14480,2.1666281144401,2.22768763402886,2.1666281144401,2.17844608597341,147030.308467276,0.0,1.0
1987-02-27,22.25,22.25,21.88,22.0,3840,2.19124888846783,2.19124888846783,2.15481014290679,2.1666281144401,38991.463018946,0.0,1.0
1987-03-02,22.25,22.25,21.88,22.25,5760,2.19124888846783,2.19124888846783,2.15481014290679,2.19124888846783,58487.1945284191,0.0,1.0
1987-03-03,21.75,22.25,21.75,22.25,9600,2.14200734041237,2.19124888846783,2.14200734041237,2.19124888846783,97478.6575473652,0.0,1.0
1987-03-04,21.5,22.0,21.5,21.75,6160,2.11738656638464,2.1666281144401,2.11738656638464,2.14200734041237,62548.8052595594,0.0,1.0
1987-03-05,21.62,21.88,21.38,21.5,29200,2.12920453791795,2.15481014290679,2.10556859485133,2.11738656638464,296497.583373236,0.0,1.0
1987-03-06,21.88,21.88,21.38,21.62,4560,2.15481014290679,2.15481014290679,2.10556859485133,2.12920453791795,46302.3623349985,0.0,1.0
1987-03-09,21.25,21.88,21.25,21.88,6800,2.09276579235691,2.15481014290679,2.09276579235691,2.15481014290679,69047.3824293838,0.0,1.0
1987-03-10,21.5,21.75,21.25,21.25,2640,2.11738656638464,2.14200734041237,2.09276579235691,2.09276579235691,26806.6308255255,0.0,1.0
1987-03-11,21.38,21.88,21.38,21.5,5040,2.10556859485133,2.15481014290679,2.10556859485133,2.11738656638464,51176.2952123668,0.0,1.0
1987-03-12,22.25,22.25,21.75,21.75,6080,2.19124888846783,2.19124888846783,2.14200734041237,2.14200734041237,61736.4831133312,0.0,1.0
1987-03-13,22.0,22.0,21.5,22.0,12800,2.1666281144401,2.1666281144401,2.11738656638464,2.1666281144401,129971.543396487,0.0,1.0
1987-03-16,21.38,21.88,21.38,21.88,22160,2.10556859485133,2.15481014290679,2.10556859485133,2.15481014290679,225013.234505168,0.0,1.0
1987-03-17,21.25,21.75,21.25,21.38,17600,2.09276579235691,2.14200734041237,2.09276579235691,2.10556859485133,178710.87217017,0.0,1.0
1987-03-18,21.25,21.75,21.25,21.25,16080,2.09276579235691,2.14200734041237,2.09276579235691,2.09276579235691,163276.751391837,0.0,1.0
1987-03-19,21.75,21.75,21.25,21.25,6720,2.14200734041237,2.14200734041237,2.09276579235691,2.09276579235691,68235.0602831557,0.0,1.0
1987-03-20,21.88,22.25,21.38,21.75,5360,2.15481014290679,2.19124888846783,2.10556859485133,2.14200734041237,54425.5837972789,0.0,1.0
1987-03-23,21.75,21.88,21.75,21.88,1040,2.14200734041237,2.15481014290679,2.14200734041237,2.15481014290679,10560.1879009646,0.0,1.0
1987-03-24,22.0,22.25,21.75,21.75,8000,2.1666281144401,2.19124888846783,2.14200734041237,2.14200734041237,81232.2146228043,0.0,1.0
1987-03-25,21.75,22.25,21.75,22.0,4240,2.14200734041237,2.19124888846783,2.14200734041237,2.1666281144401,43053.0737500863,0.0,1.0
1987-03-26,21.75,22.12,21.75,21.75,11120,2.14200734041237,2.17844608597341,2.14200734041237,2.14200734041237,112912.778325698,0.0,1.0
1987-03-27,22.0,22.25,22.0,22.0,1440,2.1666281144401,2.19124888846783,2.1666281144401,2.1666281144401,14621.7986321048,0.0,1.0
1987-03-30,21.75,22.25,21.75,22.0,2960,2.14200734041237,2.19124888846783,2.14200734041237,2.1666281144401,30055.9194104376,0.0,1.0
1987-03-31,22.25,22.25,21.75,21.75,12400,2.19124888846783,2.19124888846783,2.14200734041237,2.14200734041237,125909.932665347,0.0,1.0
1987-04-01,21.75,22.25,21.75,22.25,5360,2.14200734041237,2.19124888846783,2.14200734041237,2.19124888846783,54425.5837972789,0.0,1.0
1987-04-02,21.75,21.75,21.75,21.75,1360,2.14200734041237,2.14200734041237,2.14200734041237,2.14200734041237,13809.4764858767,0.0,1.0
1987-04-03,22.25,22.25,21.75,21.75,1200,2.19124888846783,2.19124888846783,2.14200734041237,2.14200734041237,12184.8321934206,0.0,1.0
1987-04-06,22.0,22.5,22.0,22.25,5280,2.1666281144401,2.21586966249555,2.1666281144401,2.19124888846783,53613.2616510508,0.0,1.0
1987-04-07,22.0,22.5,22.0,22.0,5840,2.1666281144401,2.21586966249555,2.1666281144401,2.1666281144401,59299.5166746471,0.0,1.0
1987-04-08,22.0,22.38,22.0,22.0,4960,2.1666281144401,2.20405169096225,2.1666281144401,2.1666281144401,50363.9730661387,0.0,1.0
1987-04-09,22.25,22.5,21.88,22.0,7840,2.19124888846783,2.21586966249555,2.15481014290679,2.1666281144401,79607.5703303482,0.0,1.0
1987-04-10,22.25,22.25,21.75,22.25,10800,2.19124888846783,2.19124888846783,2.14200734041237,2.19124888846783,109663.489740786,0.0,1.0
1987-04-13,21.62,22.25,21.62,22.25,14240,2.12920453791795,2.19124888846783,2.12920453791795,2.19124888846783,144593.342028592,0.0,1.0
1987-04-14,21.88,22.0,21.5,21.62,130560,2.15481014290679,2.1666281144401,2.11738656638464,2.12920453791795,1325709.74264417,0.0,1.0
1987-04-15,22.0,22.0,21.5,21.88,5920,2.1666281144401,2.1666281144401,2.11738656638464,2.15481014290679,60111.8388208752,0.0,1.0
1987-04-16,21.75,22.25,21.75,22.0,5600,2.14200734041237,2.19124888846783,2.14200734041237,2.1666281144401,56862.5502359631,0.0,1.0
1987-04-20,21.75,22.25,21.75,21.75,4960,2.14200734041237,2.19124888846783,2.14200734041237,2.14200734041237,50363.9730661387,0.0,1.0
1987-04-21,22.12,22.12,21.62,21.75,6640,2.17844608597341,2.17844608597341,2.12920453791795,2.14200734041237,67422.7381369276,0.0,1.0
1987-04-22,22.12,22.12,21.5,22.12,22000,2.17844608597341,2.17844608597341,2.11738656638464,2.17844608597341,223388.590212712,0.0,1.0
1987-04-23,21.88,22.0,21.5,22.0,15440,2.15481014290679,2.1666281144401,2.11738656638464,2.1666281144401,156778.174222012,0.0,1.0
1987-04-24,21.12,21.88,21.0,21.88,16000,2.07996298986249,2.15481014290679,2.06814501832918,2.15481014290679,162464.429245609,0.0,1.0
1987-04-27,21.25,21.25,20.75,21.12,11760,2.09276579235691,2.09276579235691,2.04352424430146,2.07996298986249,119411.355495523,0.0,1.0
1987-04-28,21.0,21.25,20.5,21.25,8560,2.06814501832918,2.09276579235691,2.01890347027373,2.09276579235691,86918.4696464009,0.0,1.0
1987-04-29,21.0,21.0,20.5,21.0,8960,2.06814501832918,2.06814501832918,2.01890347027373,2.06814501832918,90980.0803775411,0.0,1.0
1987-04-30,20.5,21.0,20.5,21.0,4240,2.01890347027373,2.06814501832918,2.01890347027373,2.06814501832918,43053.0737500863,0.0,1.0
1987-05-01,20.5,21.0,20.5,20.5,6000,2.01890347027373,2.06814501832918,2.01890347027373,2.01890347027373,60924.1609671032,0.0,1.0
1987-05-04,20.25,20.75,20.25,20.5,6400,1.994282696246,2.04352424430146,1.994282696246,2.01890347027373,64985.7716982435,0.0,1.0
1987-05-05,20.5,20.75,20.25,20.25,9360,2.01890347027373,2.04352424430146,1.994282696246,1.994282696246,95041.691108681,0.0,1.0
1987-05-06,20.5,20.75,20.25,20.5,4960,2.01890347027373,2.04352424430146,1.994282696246,2.01890347027373,50363.9730661386,0.0,1.0
1987-05-07,20.25,20.75,20.25,20.5,3680,1.994282696246,2.04352424430146,1.994282696246,2.01890347027373,37366.81872649,0.0,1.0
1987-05-08,20.25,20.75,20.25,20.25,8160,1.994282696246,2.04352424430146,1.994282696246,1.994282696246,82856.8589152604,0.0,1.0
1987-05-11,20.75,20.75,20.25,20.25,3040,2.04352424430146,2.04352424430146,1.994282696246,1.994282696246,30868.2415566656,0.0,1.0
1987-05-12,20.62,20.75,20.25,20.75,9440,2.03072144180704,2.04352424430146,1.994282696246,2.04352424430146,95854.013254909,0.0,1.0
1987-05-13,20.25,20.75,20.25,20.62,6720,1.994282696246,2.04352424430146,1.994282696246,2.03072144180704,68235.0602831556,0.0,1.0
1987-05-14,20.25,20.75,20.25,20.25,3760,1.994282696246,2.04352424430146,1.994282696246,1.994282696246,38179.140872718,0.0,1.0
1987-05-15,20.25,20.75,20.25,20.25,7040,1.994282696246,2.04352424430146,1.994282696246,1.994282696246,71484.3488680678,0.0,1.0
1987-05-18,20.75,20.75,20.25,20.25,2400,2.04352424430146,2.04352424430146,1.994282696246,1.994282696246,24369.6643868413,0.0,1.0
1987-05-19,20.75,20.75,20.25,20.75,11600,2.04352424430146,2.04352424430146,1.994282696246,2.04352424430146,117786.711203066,0.0,1.0
1987-05-20,20.75,20.75,20.25,20.75,5280,2.04352424430146,2.04352424430146,1.994282696246,2.04352424430146,53613.2616510508,0.0,1.0
1987-05-21,20.25,20.75,20.25,20.75,13600,1.994282696246,2.04352424430146,1.994282696246,2.04352424430146,138094.764858767,0.0,1.0
1987-05-22,20.25,20.75,20.25,20.25,8240,1.994282696246,2.04352424430146,1.994282696246,1.994282696246,83669.1810614885,0.0,1.0
1987-05-26,20.25,20.75,20.25,20.25,7920,1.994282696246,2.04352424430146,1.994282696246,1.994282696246,80419.8924765763,0.0,1.0
1987-05-27,20.25,20.75,20.25,20.25,3360,1.994282696246,2.04352424430146,1.994282696246,1.994282696246,34117.5301415778,0.0,1.0
1987-05-28,20.5,20.75,20.0,20.25,9680,2.01890347027373,2.04352424430146,1.96966192221827,1.994282696246,98290.9796935932,0.0,1.0
1987-05-29,20.0,20.5,20.0,20.5,3120,1.96966192221827,2.01890347027373,1.96966192221827,2.01890347027373,31680.5637028937,0.0,1.0
1987-06-01,20.12,20.5,19.75,20.0,8560,1.98147989375158,2.01890347027373,1.94504114819054,1.96966192221827,86918.4696464007,0.0,1.0
1987-06-02,20.0,20.25,19.75,20.12,7840,1.96966192221827,1.994282696246,1.94504114819054,1.98147989375158,79607.5703303483,0.0,1.0
1987-06-03,20.12,20.25,19.75,20.0,3120,1.98147989375158,1.994282696246,1.94504114819054,1.96966192221827,31680.5637028937,0.0,1.0
1987-06-04,19.88,20.25,19.75,20.12,6400,1.95784395068496,1.994282696246,1.94504114819054,1.98147989375158,64985.7716982435,0.0,1.0
1987-06-05,19.75,20.12,19.75,19.88,7280,1.94504114819054,1.98147989375158,1.94504114819054,1.95784395068496,73921.3153067521,0.0,1.0
1987-06-08,19.75,20.25,19.75,19.75,8800,1.94504114819054,1.994282696246,1.94504114819054,1.94504114819054,89355.4360850849,0.0,1.0
1987-06-09,19.75,20.25,19.75,19.75,1600,1.94504114819054,1.994282696246,1.94504114819054,1.94504114819054,16246.4429245609,0.0,1.0
1987-06-10,20.25,20.38,19.75,19.75,16480,1.994282696246,2.00708549874042,1.94504114819054,1.94504114819054,167338.362122977,0.0,1.0
1987-06-11,20.25,20.5,20.0,20.25,9440,1.994282696246,2.01890347027373,1.96966192221827,1.994282696246,95854.0132549091,0.0,1.0
1987-06-12,20.38,20.38,20.0,20.25,3680,2.00708549874042,2.00708549874042,1.96966192221827,1.994282696246,37366.81872649,0.0,1.0
1987-06-15,20.38,20.38,20.0,20.38,2880,2.00708549874042,2.00708549874042,1.96966192221827,2.00708549874042,29243.5972642095,0.0,1.0
1987-06-16,20.0,20.38,20.0,20.38,6160,1.96966192221827,2.00708549874042,1.96966192221827,2.00708549874042,62548.8052595594,0.0,1.0
1987-06-17,20.0,20.5,20.0,20.0,4240,1.96966192221827,2.01890347027373,1.96966192221827,1.96966192221827,43053.0737500863,0.0,1.0
1987-06-18,20.25,20.75,20.0,20.0,17120,1.994282696246,2.04352424430146,1.96966192221827,1.96966192221827,173836.939292801,0.0,1.0
1987-06-19,20.5,20.5,20.25,20.25,2560,2.01890347027373,2.01890347027373,1.994282696246,1.994282696246,25994.3086792974,0.0,1.0
1987-06-22,20.25,20.5,20.25,20.5,2720,1.994282696246,2.01890347027373,1.994282696246,2.01890347027373,27618.9529717535,0.0,1.0
1987-06-23,19.75,20.5,19.75,20.25,18000,1.94504114819054,2.01890347027373,1.94504114819054,1.994282696246,182772.48290131,0.0,1.0
1987-06-24,20.0,20.25,19.5,19.75,5360,1.96966192221827,1.994282696246,1.92042037416281,1.94504114819054,54425.583797279,0.0,1.0
1987-06-25,20.0,20.0,19.5,20.0,5280,1.96966192221827,1.96966192221827,1.92042037416281,1.96966192221827,53613.2616510509,0.0,1.0
1987-06-26,19.5,20.0,19.25,20.0,11600,1.92042037416281,1.96966192221827,1.89579960013509,1.96966192221827,117786.711203067,0.0,1.0
1987-06-29,19.75,20.0,19.5,19.5,4800,1.94504114819054,1.96966192221827,1.92042037416281,1.92042037416281,48739.3287736827,0.0,1.0
1987-06-30,20.0,20.38,19.75,19.75,3840,1.96966192221827,2.00708549874042,1.94504114819054,1.94504114819054,38991.4630189461,0.0,1.0
1987-07-01,20.5,20.5,20.0,20.0,4480,2.01890347027373,2.01890347027373,1.96966192221827,1.96966192221827,45490.0401887704,0.0,1.0
1987-07-02,20.0,20.0,20.0,20.0,400,1.96966192221827,1.96966192221827,1.96966192221827,1.96966192221827,4061.61073114022,0.0,1.0
1987-07-06,20.25,20.5,20.0,20.0,7040,1.994282696246,2.01890347027373,1.96966192221827,1.96966192221827,71484.3488680678,0.0,1.0
1987-07-07,20.5,20.5,20.0,20.25,6480,2.01890347027373,2.01890347027373,1.96966192221827,1.994282696246,65798.0938444715,0.0,1.0
1987-07-08,20.12,20.62,20.12,20.5,2560,1.98147989375158,2.03072144180704,1.98147989375158,2.01890347027373,25994.3086792974,0.0,1.0
1987-07-09,20.62,20.62,20.12,20.12,4960,2.03072144180704,2.03072144180704,1.98147989375158,1.98147989375158,50363.9730661386,0.0,1.0
1987-07-10,20.25,20.5,20.0,20.5,5360,1.994282696246,2.01890347027373,1.96966192221827,2.01890347027373,54425.5837972789,0.0,1.0
1987-07-13,20.38,20.38,19.88,20.25,2800,2.00708549874042,2.00708549874042,1.95784395068496,1.994282696246,28431.2751179815,0.0,1.0
1987-07-14,20.25,20.38,19.88,20.38,3200,1.994282696246,2.00708549874042,1.95784395068496,2.00708549874042,32492.8858491217,0.0,1.0
1987-07-15,19.75,20.25,19.75,20.25,1760,1.94504114819054,1.994282696246,1.94504114819054,1.994282696246,17871.087217017,0.0,1.0
1987-07-16,20.0,20.38,19.88,19.88,8720,1.96966192221827,2.00708549874042,1.95784395068496,1.95784395068496,88543.1139388568,0.0,1.0
1987-07-17,20.12,20.5,20.12,20.12,10080,1.98147989375158,2.01890347027373,1.98147989375158,1.98147989375158,102352.590424734,0.0,1.0
1987-07-20,20.0,20.5,20.0,20.12,4560,1.96966192221827,2.01890347027373,1.96966192221827,1.98147989375158,46302.3623349985,0.0,1.0
1987-07-21,20.25,20.62,20.0,20.0,5760,1.994282696246,2.03072144180704,1.96966192221827,1.96966192221827,58487.1945284191,0.0,1.0
1987-07-22,20.12,20.62,20.12,20.25,2000,1.98147989375158,2.03072144180704,1.98147989375158,1.994282696246,20308.0536557011,0.0,1.0
1987-07-23,20.62,20.75,20.25,20.25,7920,2.03072144180704,2.04352424430146,1.994282696246,1.994282696246,80419.8924765762,0.0,1.0
1987-07-24,20.25,20.75,20.25,20.62,4080,1.994282696246,2.04352424430146,1.994282696246,2.03072144180704,41428.4294576302,0.0,1.0
1987-07-27,20.62,20.75,20.25,20.25,4400,2.03072144180704,2.04352424430146,1.994282696246,1.994282696246,44677.7180425423,0.0,1.0
1987-07-28,20.25,20.62,20.12,20.62,880,1.994282696246,2.03072144180704,1.98147989375158,2.03072144180704,8935.54360850848,0.0,1.0
1987-07-29,20.5,20.62,20.12,20.25,4480,2.01890347027373,2.03072144180704,1.98147989375158,1.994282696246,45490.0401887704,0.0,1.0
1987-07-30,20.12,20.62,20.12,20.5,6400,1.98147989375158,2.03072144180704,1.98147989375158,2.01890347027373,64985.7716982435,0.0,1.0
1987-07-31,20.38,20.75,20.12,20.12,5600,2.00708549874042,2.04352424430146,1.98147989375158,1.98147989375158,56862.550235963,0.0,1.0
1987-08-03,20.25,20.75,20.25,20.38,6080,1.994282696246,2.04352424430146,1.994282696246,2.00708549874042,61736.4831133313,0.0,1.0
1987-08-04,20.25,20.75,20.25,20.25,2640,1.994282696246,2.04352424430146,1.994282696246,1.994282696246,26806.6308255254,0.0,1.0
1987-08-05,20.25,20.75,20.25,20.25,2320,1.994282696246,2.04352424430146,1.994282696246,1.994282696246,23557.3422406133,0.0,1.0
1987-08-06,20.75,20.75,20.25,20.25,560,2.04352424430146,2.04352424430146,1.994282696246,1.994282696246,5686.2550235963,0.0,1.0
1987-08-07,20.25,20.75,20.25,20.75,1440,1.994282696246,2.04352424430146,1.994282696246,2.04352424430146,14621.7986321048,0.0,1.0
1987-08-10,20.5,20.75,20.25,20.25,7040,2.01890347027373,2.04352424430146,1.994282696246,1.994282696246,71484.3488680678,0.0,1.0
1987-08-11,20.38,20.75,20.25,20.5,8000,2.00708549874042,2.04352424430146,1.994282696246,2.01890347027373,81232.2146228043,0.0,1.0
1987-08-12,20.5,20.5,20.12,20.38,5200,2.01890347027373,2.01890347027373,1.98147989375158,2.00708549874042,52800.9395048228,0.0,1.0
1987-08-13,20.0,20.5,20.0,20.5,1440,1.96966192221827,2.01890347027373,1.96966192221827,2.01890347027373,14621.7986321048,0.0,1.0
1987-08-14,20.25,20.5,20.0,20.0,7200,1.994282696246,2.01890347027373,1.96966192221827,1.96966192221827,73108.9931605239,0.0,1.0
1987-08-17,19.75,20.25,19.75,20.25,4320,1.94504114819054,1.994282696246,1.94504114819054,1.994282696246,43865.3958963144,0.0,1.0
1987-08-18,20.38,20.38,20.38,20.38,1280,2.00708549874042,2.00708549874042,2.00708549874042,2.00708549874042,12997.1543396487,0.0,1.0
1987-08-19,19.88,20.38,19.88,20.38,1280,1.95784395068496,2.00708549874042,1.95784395068496,2.00708549874042,12997.1543396487,0.0,1.0
1987-08-20,19.88,20.38,19.88,19.88,3840,1.95784395068496,2.00708549874042,1.95784395068496,1.95784395068496,38991.4630189461,0.0,1.0
1987-08-21,19.88,20.38,19.88,19.88,8160,1.95784395068496,2.00708549874042,1.95784395068496,1.95784395068496,82856.8589152605,0.0,1.0
1987-08-24,20.38,20.38,19.88,19.88,8000,2.00708549874042,2.00708549874042,1.95784395068496,1.95784395068496,81232.2146228043,0.0,1.0
1987-08-25,20.38,20.38,19.88,20.38,1120,2.00708549874042,2.00708549874042,1.95784395068496,2.00708549874042,11372.5100471926,0.0,1.0
1987-08-26,20.38,20.38,19.88,20.38,1840,2.00708549874042,2.00708549874042,1.95784395068496,2.00708549874042,18683.409363245,0.0,1.0
1987-08-27,20.38,20.38,20.38,20.38,240,2.00708549874042,2.00708549874042,2.00708549874042,2.00708549874042,2436.96643868413,0.0,1.0
1987-08-28,20.38,20.38,19.88,20.38,1840,2.00708549874042,2.00708549874042,1.95784395068496,2.00708549874042,18683.409363245,0.0,1.0
1987-08-31,19.75,20.38,19.75,20.38,4400,1.94504114819054,2.00708549874042,1.94504114819054,2.00708549874042,44677.7180425425,0.0,1.0
1987-09-01,20.38,20.38,19.75,19.75,6560,2.00708549874042,2.00708549874042,1.94504114819054,1.94504114819054,66610.4159906995,0.0,1.0
1987-09-02,20.25,20.38,19.88,20.38,12160,1.994282696246,2.00708549874042,1.95784395068496,2.00708549874042,123472.966226663,0.0,1.0
1987-09-03,19.62,20.38,19.62,20.25,12800,1.93223834569612,2.00708549874042,1.93223834569612,1.994282696246,129971.543396487,0.0,1.0
1987-09-04,19.62,20.12,19.62,19.62,1120,1.93223834569612,1.98147989375158,1.93223834569612,1.93223834569612,11372.5100471926,0.0,1.0
1987-09-08,19.62,20.12,19.62,19.62,4320,1.93223834569612,1.98147989375158,1.93223834569612,1.93223834569612,43865.3958963144,0.0,1.0
1987-09-09,19.5,20.12,19.5,19.62,10160,1.92042037416281,1.98147989375158,1.92042037416281,1.93223834569612,103164.912570962,0.0,1.0
1987-09-10,19.75,20.0,19.5,19.5,4560,1.94504114819054,1.96966192221827,1.92042037416281,1.92042037416281,46302.3623349986,0.0,1.0
1987-09-11,19.62,19.88,19.25,19.75,6960,1.93223834569612,1.95784395068496,1.89579960013509,1.94504114819054,70672.0267218399,0.0,1.0
1987-09-14,19.38,19.62,19.0,19.62,7680,1.9086024026295,1.93223834569612,1.87117882610736,1.93223834569612,77982.9260378924,0.0,1.0
1987-09-15,19.25,19.25,18.75,19.25,8000,1.89579960013509,1.89579960013509,1.84655805207963,1.89579960013509,81232.2146228042,0.0,1.0
1987-09-16,19.38,19.38,18.88,19.25,3440,1.9086024026295,1.9086024026295,1.85936085457405,1.89579960013509,34929.852287806,0.0,1.0
1987-09-17,18.75,19.38,18.75,19.38,4240,1.84655805207963,1.9086024026295,1.84655805207963,1.9086024026295,43053.0737500863,0.0,1.0
1987-09-18,18.75,19.25,18.75,18.75,5360,1.84655805207963,1.89579960013509,1.84655805207963,1.84655805207963,54425.5837972789,0.0,1.0
1987-09-21,19.0,19.25,18.75,18.75,5680,1.87117882610736,1.89579960013509,1.84655805207963,1.84655805207963,57674.872382191,0.0,1.0
1987-09-22,18.75,19.25,18.75,19.0,3920,1.84655805207963,1.89579960013509,1.84655805207963,1.87117882610736,39803.7851651741,0.0,1.0
1987-09-23,19.0,19.25,18.75,18.75,10080,1.87117882610736,1.89579960013509,1.84655805207963,1.84655805207963,102352.590424733,0.0,1.0
1987-09-24,18.62,19.12,18.62,19.0,4000,1.83375524958521,1.88299679764067,1.83375524958521,1.87117882610736,40616.1073114022,0.0,1.0
1987-09-25,18.75,19.12,18.62,18.62,7040,1.84655805207963,1.88299679764067,1.83375524958521,1.83375524958521,71484.3488680678,0.0,1.0
1987-09-28,19.0,19.25,18.75,18.75,3680,1.87117882610736,1.89579960013509,1.84655805207963,1.84655805207963,37366.81872649,0.0,1.0
1987-09-29,18.75,19.25,18.75,19.0,3520,1.84655805207963,1.89579960013509,1.84655805207963,1.87117882610736,35742.1744340339,0.0,1.0
1987-09-30,19.25,19.25,18.75,18.75,2960,1.89579960013509,1.89579960013509,1.84655805207963,1.84655805207963,30055.9194104376,0.0,1.0
1987-10-01,18.62,19.25,18.62,19.25,4160,1.83375524958521,1.89579960013509,1.83375524958521,1.89579960013509,42240.7516038583,0.0,1.0
1987-10-02,18.5,19.0,18.5,18.62,7520,1.8219372780519,1.87117882610736,1.8219372780519,1.83375524958521,76358.2817454361,0.0,1.0
1987-10-05,19.12,19.12,18.5,18.5,6080,1.88299679764067,1.88299679764067,1.8219372780519,1.8219372780519,61736.4831133312,0.0,1.0
1987-10-06,18.5,19.12,18.5,19.12,4960,1.8219372780519,1.88299679764067,1.8219372780519,1.88299679764067,50363.9730661387,0.0,1.0
1987-10-07,19.0,19.0,18.5,18.5,1440,1.87117882610736,1.87117882610736,1.8219372780519,1.8219372780519,14621.7986321048,0.0,1.0
1987-10-08,18.38,18.88,18.25,18.88,4080,1.81011930651859,1.85936085457405,1.79731650402417,1.85936085457405,41428.4294576302,0.0,1.0
1987-10-09,17.62,18.38,17.62,18.38,7840,1.7352721534743,1.81011930651859,1.7352721534743,1.81011930651859,79607.5703303481,0.0,1.0
1987-10-12,17.75,17.88,17.25,17.62,14000,1.74807495596872,1.76087775846313,1.69883340791326,1.7352721534743,142156.375589907,0.0,1.0
1987-10-13,17.0,17.62,17.0,17.62,11200,1.67421263388553,1.7352721534743,1.67421263388553,1.7352721534743,113725.100471926,0.0,1.0
1987-10-14,17.0,17.38,16.62,17.0,9440,1.67421263388553,1.71163621040768,1.63678905736338,1.67421263388553,95854.0132549092,0.0,1.0
1987-10-15,16.38,16.88,16.38,16.88,10320,1.61315311429676,1.66239466235222,1.61315311429676,1.66239466235222,104789.556863418,0.0,1.0
1987-10-16,17.0,17.25,16.38,16.38,10640,1.67421263388553,1.69883340791326,1.61315311429676,1.61315311429676,108038.84544833,0.0,1.0
1987-10-19,16.25,16.75,16.12,16.75,12560,1.60035031180235,1.6495918598578,1.58754750930793,1.6495918598578,127534.576957802,0.0,1.0
1987-10-20,16.5,16.5,15.5,16.25,11840,1.62497108583007,1.62497108583007,1.52648798971916,1.60035031180235,120223.677641751,0.0,1.0
1987-10-21,16.75,16.75,15.75,16.5,9920,1.6495918598578,1.6495918598578,1.55110876374689,1.62497108583007,100727.946132278,0.0,1.0
1987-10-22,16.5,17.25,16.25,16.75,8960,1.62497108583007,1.69883340791326,1.60035031180235,1.6495918598578,90980.0803775411,0.0,1.0
1987-10-23,17.5,17.5,16.5,16.5,14720,1.72345418194099,1.72345418194099,1.62497108583007,1.62497108583007,149467.27490596,0.0,1.0
1987-10-26,16.5,17.5,16.5,17.5,7200,1.62497108583007,1.72345418194099,1.62497108583007,1.72345418194099,73108.9931605241,0.0,1.0
1987-10-27,16.5,17.5,16.5,16.5,10400,1.62497108583007,1.72345418194099,1.62497108583007,1.62497108583007,105601.879009646,0.0,1.0
1987-10-28,17.0,17.5,16.0,16.5,33280,1.67421263388553,1.72345418194099,1.57572953777462,1.62497108583007,337926.012830866,0.0,1.0
1987-10-29,17.25,17.25,16.25,17.0,3840,1.69883340791326,1.69883340791326,1.60035031180235,1.67421263388553,38991.4630189461,0.0,1.0
1987-10-30,16.5,17.5,16.5,17.25,5040,1.62497108583007,1.72345418194099,1.62497108583007,1.69883340791326,51176.2952123669,0.0,1.0
1987-11-02,16.75,17.75,16.75,16.75,3360,1.6495918598578,1.74807495596872,1.6495918598578,1.6495918598578,34117.5301415779,0.0,1.0
1987-11-03,17.0,18.0,17.0,17.0,2720,1.67421263388553,1.77269572999644,1.67421263388553,1.67421263388553,27618.9529717535,0.0,1.0
1987-11-04,17.75,17.75,16.75,17.0,6160,1.74807495596872,1.74807495596872,1.6495918598578,1.67421263388553,62548.8052595592,0.0,1.0
1987-11-05,18.25,18.25,17.25,17.75,11600,1.79731650402417,1.79731650402417,1.69883340791326,1.74807495596872,117786.711203066,0.0,1.0
1987-11-06,18.75,18.75,17.75,18.25,5840,1.84655805207963,1.84655805207963,1.74807495596872,1.79731650402417,59299.5166746472,0.0,1.0
1987-11-09,18.75,19.0,17.75,18.75,8240,1.84655805207963,1.87117882610736,1.74807495596872,1.84655805207963,83669.1810614884,0.0,1.0
1987-11-10,18.0,18.75,17.75,18.75,9680,1.77269572999644,1.84655805207963,1.74807495596872,1.84655805207963,98290.9796935935,0.0,1.0
1987-11-11,18.5,18.75,17.5,18.0,9440,1.8219372780519,1.84655805207963,1.72345418194099,1.77269572999644,95854.0132549092,0.0,1.0
1987-11-12,17.75,18.75,17.5,18.5,5200,1.74807495596872,1.84655805207963,1.72345418194099,1.8219372780519,52800.9395048227,0.0,1.0
1987-11-13,17.75,18.75,17.75,17.75,5440,1.74807495596872,1.84655805207963,1.74807495596872,1.74807495596872,55237.9059435068,0.0,1.0
1987-11-16,18.75,18.75,18.0,18.0,4320,1.84655805207963,1.84655805207963,1.77269572999644,1.77269572999644,43865.3958963143,0.0,1.0
1987-11-17,18.75,18.75,17.75,18.75,9920,1.84655805207963,1.84655805207963,1.74807495596872,1.84655805207963,100727.946132277,0.0,1.0
1987-11-18,18.75,18.75,18.0,18.75,9680,1.84655805207963,1.84655805207963,1.77269572999644,1.84655805207963,98290.9796935932,0.0,1.0
1987-11-19,18.25,18.75,18.0,18.75,11440,1.79731650402417,1.84655805207963,1.77269572999644,1.84655805207963,116162.06691061,0.0,1.0
1987-11-20,18.5,18.75,18.0,18.25,5120,1.8219372780519,1.84655805207963,1.77269572999644,1.79731650402417,51988.6173585948,0.0,1.0
1987-11-23,17.75,18.5,17.5,18.5,8720,1.74807495596872,1.8219372780519,1.72345418194099,1.8219372780519,88543.1139388565,0.0,1.0
1987-11-24,17.5,18.5,17.5,17.75,6960,1.72345418194099,1.8219372780519,1.72345418194099,1.74807495596872,70672.0267218397,0.0,1.0
1987-11-25,18.25,18.25,17.5,17.5,4160,1.79731650402417,1.79731650402417,1.72345418194099,1.72345418194099,42240.7516038583,0.0,1.0
1987-11-27,17.5,18.25,17.5,18.25,3600,1.72345418194099,1.79731650402417,1.72345418194099,1.79731650402417,36554.4965802619,0.0,1.0
1987-11-30,17.5,18.0,17.0,17.5,17840,1.72345418194099,1.77269572999644,1.67421263388553,1.72345418194099,181147.838608853,0.0,1.0
1987-12-01,16.75,17.5,16.75,17.5,3040,1.6495918598578,1.72345418194099,1.6495918598578,1.72345418194099,30868.2415566657,0.0,1.0
1987-12-02,17.25,17.5,16.75,16.75,6960,1.69883340791326,1.72345418194099,1.6495918598578,1.6495918598578,70672.0267218397,0.0,1.0
1987-12-03,17.25,17.25,16.5,17.25,2640,1.69883340791326,1.69883340791326,1.62497108583007,1.69883340791326,26806.6308255254,0.0,1.0
1987-12-04,17.25,17.25,16.5,17.25,5200,1.69883340791326,1.69883340791326,1.62497108583007,1.69883340791326,52800.9395048228,0.0,1.0
1987-12-07,17.0,17.25,16.0,17.25,20800,1.67421263388553,1.69883340791326,1.57572953777462,1.69883340791326,211203.758019291,0.0,1.0
1987-12-08,16.25,17.25,16.25,17.0,11040,1.60035031180235,1.69883340791326,1.60035031180235,1.67421263388553,112100.45617947,0.0,1.0
1987-12-09,17.0,17.0,16.25,16.25,6560,1.67421263388553,1.67421263388553,1.60035031180235,1.60035031180235,66610.4159906996,0.0,1.0
1987-12-10,16.75,17.5,16.5,17.0,12240,1.6495918598578,1.72345418194099,1.62497108583007,1.67421263388553,124285.288372891,0.0,1.0
1987-12-11,17.0,17.25,16.5,16.75,14400,1.67421263388553,1.69883340791326,1.62497108583007,1.6495918598578,146217.986321048,0.0,1.0
1987-12-14,17.25,17.5,16.5,17.0,10080,1.69883340791326,1.72345418194099,1.62497108583007,1.67421263388553,102352.590424733,0.0,1.0
1987-12-15,17.25,17.25,16.5,17.25,13200,1.69883340791326,1.69883340791326,1.62497108583007,1.69883340791326,134033.154127627,0.0,1.0
1987-12-16,16.5,17.0,16.0,17.0,17680,1.62497108583007,1.67421263388553,1.57572953777462,1.67421263388553,179523.194316398,0.0,1.0
1987-12-17,16.75,17.25,16.5,16.5,5280,1.6495918598578,1.69883340791326,1.62497108583007,1.62497108583007,53613.2616510509,0.0,1.0
1987-12-18,17.75,17.75,16.75,16.75,23280,1.74807495596872,1.74807495596872,1.6495918598578,1.6495918598578,236385.74455236,0.0,1.0
1987-12-21,17.5,17.75,17.25,17.75,8000,1.72345418194099,1.74807495596872,1.69883340791326,1.74807495596872,81232.2146228042,0.0,1.0
1987-12-22,17.75,17.75,16.88,17.5,11680,1.74807495596872,1.74807495596872,1.66239466235222,1.72345418194099,118599.033349294,0.0,1.0
1987-12-23,16.75,17.5,16.0,17.5,33600,1.6495918598578,1.72345418194099,1.57572953777462,1.72345418194099,341175.301415779,0.0,1.0
1987-12-24,16.5,16.75,15.75,16.75,10720,1.62497108583007,1.6495918598578,1.55110876374689,1.6495918598578,108851.167594558,0.0,1.0
1987-12-28,16.75,16.75,15.75,16.5,7920,1.6495918598578,1.6495918598578,1.55110876374689,1.62497108583007,80419.8924765764,0.0,1.0
1987-12-29,15.75,16.75,15.75,16.75,18480,1.55110876374689,1.6495918598578,1.55110876374689,1.6495918598578,187646.415778678,0.0,1.0
1987-12-30,16.0,16.75,15.75,15.75,12480,1.57572953777462,1.6495918598578,1.55110876374689,1.55110876374689,126722.254811575,0.0,1.0
1987-12-31,15.75,16.75,15.75,16.0,26560,1.55110876374689,1.6495918598578,1.55110876374689,1.57572953777462,269690.95254771,0.0,1.0
1988-01-04,16.75,16.75,15.75,15.75,4720,1.6495918598578,1.6495918598578,1.55110876374689,1.55110876374689,47927.0066274546,0.0,1.0
1988-01-05,16.75,17.25,16.25,16.75,8000,1.6495918598578,1.69883340791326,1.60035031180235,1.6495918598578,81232.2146228045,0.0,1.0
1988-01-06,17.5,17.5,16.75,16.75,3120,1.72345418194099,1.72345418194099,1.6495918598578,1.6495918598578,31680.5637028937,0.0,1.0
1988-01-07,16.75,16.75,16.75,16.75,160,1.6495918598578,1.6495918598578,1.6495918598578,1.6495918598578,1624.64429245609,0.0,1.0
1988-01-08,17.75,17.75,16.75,16.75,3440,1.74807495596872,1.74807495596872,1.6495918598578,1.6495918598578,34929.8522878058,0.0,1.0
1988-01-11,17.5,17.75,17.0,17.75,7520,1.72345418194099,1.74807495596872,1.67421263388553,1.74807495596872,76358.281745436,0.0,1.0
1988-01-12,17.75,17.75,16.75,17.5,8480,1.74807495596872,1.74807495596872,1.6495918598578,1.72345418194099,86106.1475001724,0.0,1.0
1988-01-13,17.25,17.25,17.0,17.25,720,1.69883340791326,1.69883340791326,1.67421263388553,1.69883340791326,7310.89931605239,0.0,1.0
1988-01-14,18.25,18.25,17.5,17.5,6560,1.79731650402417,1.79731650402417,1.72345418194099,1.72345418194099,66610.4159906997,0.0,1.0
1988-01-15,18.0,18.75,17.75,18.25,8480,1.77269572999644,1.84655805207963,1.74807495596872,1.79731650402417,86106.1475001728,0.0,1.0
1988-01-18,18.75,18.75,18.0,18.0,8960,1.84655805207963,1.84655805207963,1.77269572999644,1.77269572999644,90980.0803775408,0.0,1.0
1988-01-19,18.0,18.75,18.0,18.75,2400,1.77269572999644,1.84655805207963,1.77269572999644,1.84655805207963,24369.6643868414,0.0,1.0
1988-01-20,18.5,18.75,18.0,18.0,9680,1.8219372780519,1.84655805207963,1.77269572999644,1.77269572999644,98290.9796935933,0.0,1.0
1988-01-21,18.75,18.75,18.0,18.5,4560,1.84655805207963,1.84655805207963,1.77269572999644,1.8219372780519,46302.3623349985,0.0,1.0
1988-01-22,19.25,19.25,18.25,18.75,7360,1.89579960013509,1.89579960013509,1.79731650402417,1.84655805207963,74733.6374529799,0.0,1.0
1988-01-25,19.25,19.25,18.5,19.25,3600,1.89579960013509,1.89579960013509,1.8219372780519,1.89579960013509,36554.4965802619,0.0,1.0
1988-01-26,19.0,19.25,18.25,19.25,60240,1.87117882610736,1.89579960013509,1.79731650402417,1.89579960013509,611678.576109716,0.0,1.0
1988-01-27,19.0,19.0,18.25,19.0,6720,1.87117882610736,1.87117882610736,1.79731650402417,1.87117882610736,68235.0602831556,0.0,1.0
1988-01-28,19.0,19.0,18.25,19.0,8800,1.87117882610736,1.87117882610736,1.79731650402417,1.87117882610736,89355.4360850847,0.0,1.0
1988-01-29,19.0,19.0,18.25,19.0,19520,1.87117882610736,1.87117882610736,1.79731650402417,1.87117882610736,198206.603679642,0.0,1.0
1988-02-01,18.25,19.0,18.25,19.0,400,1.79731650402417,1.87117882610736,1.79731650402417,1.87117882610736,4061.61073114022,0.0,1.0
1988-02-02,18.5,19.25,18.25,18.25,16240,1.8219372780519,1.89579960013509,1.79731650402417,1.79731650402417,164901.395684293,0.0,1.0
1988-02-03,19.0,19.25,18.5,18.5,2960,1.87117882610736,1.89579960013509,1.8219372780519,1.8219372780519,30055.9194104376,0.0,1.0
1988-02-04,19.25,19.25,18.5,19.0,1120,1.89579960013509,1.89579960013509,1.8219372780519,1.87117882610736,11372.5100471926,0.0,1.0
1988-02-05,19.25,19.25,18.5,19.25,14160,1.89579960013509,1.89579960013509,1.8219372780519,1.89579960013509,143781.019882363,0.0,1.0
1988-02-08,19.25,19.25,18.5,19.25,6560,1.89579960013509,1.89579960013509,1.8219372780519,1.89579960013509,66610.4159906994,0.0,1.0
1988-02-09,19.0,19.25,18.5,19.25,8880,1.87117882610736,1.89579960013509,1.8219372780519,1.89579960013509,90167.7582313127,0.0,1.0
1988-02-10,19.25,19.25,18.5,19.0,13280,1.89579960013509,1.89579960013509,1.8219372780519,1.87117882610736,134845.476273855,0.0,1.0
1988-02-11,19.0,19.25,18.75,19.25,4320,1.87117882610736,1.89579960013509,1.84655805207963,1.89579960013509,43865.3958963143,0.0,1.0
1988-02-12,18.75,19.5,18.75,19.0,22560,1.84655805207963,1.92042037416281,1.84655805207963,1.87117882610736,229074.845236308,0.0,1.0
1988-02-16,19.25,19.5,18.75,18.75,6400,1.89579960013509,1.92042037416281,1.84655805207963,1.84655805207963,64985.7716982434,0.0,1.0
1988-02-17,19.5,19.5,18.75,19.25,6800,1.92042037416281,1.92042037416281,1.84655805207963,1.89579960013509,69047.3824293839,0.0,1.0
1988-02-18,18.5,19.5,18.5,19.5,16320,1.8219372780519,1.92042037416281,1.8219372780519,1.92042037416281,165713.717830521,0.0,1.0
1988-02-19,19.25,19.25,18.25,18.5,4720,1.89579960013509,1.89579960013509,1.79731650402417,1.8219372780519,47927.0066274545,0.0,1.0
1988-02-22,18.5,19.25,18.5,19.25,3200,1.8219372780519,1.89579960013509,1.8219372780519,1.89579960013509,32492.8858491218,0.0,1.0
1988-02-23,18.5,19.0,18.25,18.5,6880,1.8219372780519,1.87117882610736,1.79731650402417,1.8219372780519,69859.7045756118,0.0,1.0
1988-02-24,19.0,19.0,18.25,18.5,33520,1.87117882610736,1.87117882610736,1.79731650402417,1.8219372780519,340362.97926955,0.0,1.0
1988-02-25,18.5,19.0,18.5,19.0,9440,1.8219372780519,1.87117882610736,1.8219372780519,1.87117882610736,95854.0132549092,0.0,1.0
1988-02-26,19.25,19.25,18.5,18.5,13200,1.89579960013509,1.89579960013509,1.8219372780519,1.8219372780519,134033.154127627,0.0,1.0
1988-02-29,19.0,19.25,18.5,19.25,2960,1.87117882610736,1.89579960013509,1.8219372780519,1.89579960013509,30055.9194104376,0.0,1.0
1988-03-01,19.25,19.25,18.5,19.0,1120,1.89579960013509,1.89579960013509,1.8219372780519,1.87117882610736,11372.5100471926,0.0,1.0
1988-03-02,18.5,19.25,18.5,19.25,1840,1.8219372780519,1.89579960013509,1.8219372780519,1.89579960013509,18683.409363245,0.0,1.0
1988-03-03,18.75,19.25,18.5,18.5,3440,1.84655805207963,1.89579960013509,1.8219372780519,1.8219372780519,34929.8522878059,0.0,1.0
1988-03-04,18.5,19.25,18.5,18.75,7760,1.8219372780519,1.89579960013509,1.8219372780519,1.84655805207963,78795.2481841203,0.0,1.0
1988-03-07,19.25,19.25,18.75,18.75,3440,1.89579960013509,1.89579960013509,1.84655805207963,1.84655805207963,34929.8522878058,0.0,1.0
1988-03-08,19.25,19.25,18.5,19.25,5840,1.89579960013509,1.89579960013509,1.8219372780519,1.89579960013509,59299.5166746471,0.0,1.0
1988-03-09,19.25,19.25,18.5,19.25,6000,1.89579960013509,1.89579960013509,1.8219372780519,1.89579960013509,60924.1609671031,0.0,1.0
1988-03-10,19.25,19.25,18.5,19.25,4880,1.89579960013509,1.89579960013509,1.8219372780519,1.89579960013509,49551.6509199106,0.0,1.0
1988-03-11,19.25,19.25,18.5,19.25,6640,1.89579960013509,1.89579960013509,1.8219372780519,1.89579960013509,67422.7381369275,0.0,1.0
1988-03-14,19.25,19.25,18.5,19.25,2480,1.89579960013509,1.89579960013509,1.8219372780519,1.89579960013509,25181.9865330693,0.0,1.0
1988-03-15,19.25,19.25,18.5,19.25,4080,1.89579960013509,1.89579960013509,1.8219372780519,1.89579960013509,41428.4294576301,0.0,1.0
1988-03-16,18.5,19.25,18.5,19.25,6400,1.8219372780519,1.89579960013509,1.8219372780519,1.89579960013509,64985.7716982435,0.0,1.0
1988-03-17,18.5,19.25,18.5,18.5,3760,1.8219372780519,1.89579960013509,1.8219372780519,1.8219372780519,38179.1408727181,0.0,1.0
1988-03-18,19.25,19.25,18.5,18.5,6720,1.89579960013509,1.89579960013509,1.8219372780519,1.8219372780519,68235.0602831555,0.0,1.0
1988-03-21,18.25,19.25,18.25,19.25,10240,1.79731650402417,1.89579960013509,1.79731650402417,1.89579960013509,103977.23471719,0.0,1.0
1988-03-22,18.5,19.0,18.25,18.25,3360,1.8219372780519,1.87117882610736,1.79731650402417,1.79731650402417,34117.5301415778,0.0,1.0
1988-03-23,18.38,18.75,17.75,18.5,13360,1.81011930651859,1.84655805207963,1.74807495596872,1.8219372780519,135657.798420083,0.0,1.0
1988-03-24,18.5,18.5,17.75,18.38,2080,1.8219372780519,1.8219372780519,1.74807495596872,1.81011930651859,21120.3758019291,0.0,1.0
1988-03-25,18.5,18.5,17.75,18.5,1760,1.8219372780519,1.8219372780519,1.74807495596872,1.8219372780519,17871.087217017,0.0,1.0
1988-03-28,17.75,18.5,17.75,18.5,5680,1.74807495596872,1.8219372780519,1.74807495596872,1.8219372780519,57674.872382191,0.0,1.0
1988-03-29,18.5,18.5,17.75,17.75,10480,1.8219372780519,1.8219372780519,1.74807495596872,1.74807495596872,106414.201155874,0.0,1.0
1988-03-30,18.5,18.5,17.75,18.5,2720,1.8219372780519,1.8219372780519,1.74807495596872,1.8219372780519,27618.9529717535,0.0,1.0
1988-03-31,18.0,18.5,17.75,18.5,5440,1.77269572999644,1.8219372780519,1.74807495596872,1.8219372780519,55237.9059435071,0.0,1.0
1988-04-04,18.25,18.5,17.75,18.0,2960,1.79731650402417,1.8219372780519,1.74807495596872,1.77269572999644,30055.9194104377,0.0,1.0
1988-04-05,18.5,18.5,17.75,18.25,2960,1.8219372780519,1.8219372780519,1.74807495596872,1.79731650402417,30055.9194104376,0.0,1.0
1988-04-06,18.75,18.75,18.0,18.5,3520,1.84655805207963,1.84655805207963,1.77269572999644,1.8219372780519,35742.1744340339,0.0,1.0
1988-04-07,18.75,18.75,18.0,18.75,4080,1.84655805207963,1.84655805207963,1.77269572999644,1.84655805207963,41428.4294576302,0.0,1.0
1988-04-08,19.0,19.0,18.0,18.75,3760,1.87117882610736,1.87117882610736,1.77269572999644,1.84655805207963,38179.140872718,0.0,1.0
1988-04-11,19.0,19.0,18.25,19.0,3200,1.87117882610736,1.87117882610736,1.79731650402417,1.87117882610736,32492.8858491217,0.0,1.0
1988-04-12,19.0,19.0,18.25,19.0,4800,1.87117882610736,1.87117882610736,1.79731650402417,1.87117882610736,48739.3287736826,0.0,1.0
1988-04-13,18.5,18.75,17.75,18.75,7440,1.8219372780519,1.84655805207963,1.74807495596872,1.84655805207963,75545.9595992081,0.0,1.0
1988-04-14,17.75,18.25,17.5,18.25,15760,1.74807495596872,1.79731650402417,1.72345418194099,1.79731650402417,160027.462806924,0.0,1.0
1988-04-15,17.75,17.75,16.75,17.75,18560,1.74807495596872,1.74807495596872,1.6495918598578,1.74807495596872,188458.737924906,0.0,1.0
1988-04-18,17.25,17.75,17.0,17.75,6960,1.69883340791326,1.74807495596872,1.67421263388553,1.74807495596872,70672.0267218397,0.0,1.0
1988-04-19,17.75,17.75,17.0,17.25,7920,1.74807495596872,1.74807495596872,1.67421263388553,1.69883340791326,80419.8924765761,0.0,1.0
1988-04-20,17.5,17.75,17.0,17.75,8960,1.72345418194099,1.74807495596872,1.67421263388553,1.74807495596872,90980.0803775407,0.0,1.0
1988-04-21,17.75,17.75,17.0,17.5,7680,1.74807495596872,1.74807495596872,1.67421263388553,1.72345418194099,77982.926037892,0.0,1.0
1988-04-22,17.75,17.75,17.0,17.75,3600,1.74807495596872,1.74807495596872,1.67421263388553,1.74807495596872,36554.4965802619,0.0,1.0
1988-04-25,17.75,17.75,17.0,17.75,3600,1.74807495596872,1.74807495596872,1.67421263388553,1.74807495596872,36554.4965802619,0.0,1.0
1988-04-26,17.75,17.75,17.0,17.75,10640,1.74807495596872,1.74807495596872,1.67421263388553,1.74807495596872,108038.84544833,0.0,1.0
1988-04-27,17.5,17.75,16.75,17.75,14800,1.72345418194099,1.74807495596872,1.6495918598578,1.74807495596872,150279.597052188,0.0,1.0
1988-04-28,17.5,17.5,16.75,17.5,4400,1.72345418194099,1.72345418194099,1.6495918598578,1.72345418194099,44677.7180425423,0.0,1.0
1988-04-29,17.38,17.5,16.75,17.5,6320,1.71163621040768,1.72345418194099,1.6495918598578,1.72345418194099,64173.4495520154,0.0,1.0
1988-05-02,17.38,17.5,16.75,17.38,2480,1.71163621040768,1.72345418194099,1.6495918598578,1.71163621040768,25181.9865330693,0.0,1.0
1988-05-03,17.0,17.75,17.0,17.38,2480,1.67421263388553,1.74807495596872,1.67421263388553,1.71163621040768,25181.9865330694,0.0,1.0
1988-05-04,17.75,17.75,17.0,17.0,7520,1.74807495596872,1.74807495596872,1.67421263388553,1.67421263388553,76358.2817454359,0.0,1.0
1988-05-05,17.0,17.75,17.0,17.75,5440,1.67421263388553,1.74807495596872,1.67421263388553,1.74807495596872,55237.905943507,0.0,1.0
1988-05-06,17.62,17.75,17.0,17.0,3040,1.7352721534743,1.74807495596872,1.67421263388553,1.67421263388553,30868.2415566656,0.0,1.0
1988-05-09,17.0,17.5,17.0,17.5,8160,1.67421263388553,1.72345418194099,1.67421263388553,1.72345418194099,82856.8589152605,0.0,1.0
1988-05-10,17.0,17.75,17.0,17.0,9840,1.67421263388553,1.74807495596872,1.67421263388553,1.67421263388553,99915.6239860494,0.0,1.0
1988-05-11,17.75,17.75,17.0,17.0,18880,1.74807495596872,1.74807495596872,1.67421263388553,1.67421263388553,191708.026509818,0.0,1.0
1988-05-12,17.0,17.75,17.0,17.75,14240,1.67421263388553,1.74807495596872,1.67421263388553,1.74807495596872,144593.342028592,0.0,1.0
1988-05-13,17.75,17.75,17.0,17.0,21520,1.74807495596872,1.74807495596872,1.67421263388553,1.67421263388553,218514.657335343,0.0,1.0
1988-05-16,17.75,17.75,17.0,17.75,8400,1.74807495596872,1.74807495596872,1.67421263388553,1.74807495596872,85293.8253539444,0.0,1.0
1988-05-17,17.25,17.75,17.0,17.75,10320,1.69883340791326,1.74807495596872,1.67421263388553,1.74807495596872,104789.556863418,0.0,1.0
1988-05-18,17.75,17.75,17.0,17.25,9280,1.74807495596872,1.74807495596872,1.67421263388553,1.69883340791326,94229.3689624528,0.0,1.0
1988-05-19,16.75,17.75,16.75,17.75,13920,1.6495918598578,1.74807495596872,1.6495918598578,1.74807495596872,141344.05344368,0.0,1.0
1988-05-20,17.75,17.75,16.75,16.75,18320,1.74807495596872,1.74807495596872,1.6495918598578,1.6495918598578,186021.771486222,0.0,1.0
1988-05-23,17.25,17.75,16.75,17.75,24400,1.69883340791326,1.74807495596872,1.6495918598578,1.74807495596872,247758.254599553,0.0,1.0
1988-05-24,16.75,17.5,16.75,17.25,7600,1.6495918598578,1.72345418194099,1.6495918598578,1.69883340791326,77170.6038916642,0.0,1.0
1988-05-25,17.5,17.5,16.75,16.75,4080,1.72345418194099,1.72345418194099,1.6495918598578,1.6495918598578,41428.4294576302,0.0,1.0
1988-05-26,16.88,17.25,16.5,17.25,7920,1.66239466235222,1.69883340791326,1.62497108583007,1.69883340791326,80419.8924765764,0.0,1.0
1988-05-27,16.5,17.25,16.5,16.88,5280,1.62497108583007,1.69883340791326,1.62497108583007,1.66239466235222,53613.261651051,0.0,1.0
1988-05-31,17.75,17.75,16.75,16.75,9280,1.74807495596872,1.74807495596872,1.6495918598578,1.6495918598578,94229.3689624528,0.0,1.0
1988-06-01,17.5,17.5,16.75,17.5,3920,1.72345418194099,1.72345418194099,1.6495918598578,1.72345418194099,39803.7851651741,0.0,1.0
1988-06-02,16.75,17.5,16.75,17.5,2400,1.6495918598578,1.72345418194099,1.6495918598578,1.72345418194099,24369.6643868413,0.0,1.0
1988-06-03,17.12,17.5,16.75,16.75,1440,1.68603060541884,1.72345418194099,1.6495918598578,1.6495918598578,14621.7986321048,0.0,1.0
1988-06-06,17.5,17.5,16.75,17.12,9440,1.72345418194099,1.72345418194099,1.6495918598578,1.68603060541884,95854.013254909,0.0,1.0
1988-06-07,17.0,17.5,16.75,17.5,9840,1.67421263388553,1.72345418194099,1.6495918598578,1.72345418194099,99915.6239860494,0.0,1.0
1988-06-08,17.5,17.5,16.75,17.0,4960,1.72345418194099,1.72345418194099,1.6495918598578,1.67421263388553,50363.9730661386,0.0,1.0
1988-06-09,17.5,17.5,16.75,17.5,12720,1.72345418194099,1.72345418194099,1.6495918598578,1.72345418194099,129159.221250259,0.0,1.0
1988-06-10,17.25,17.5,16.75,17.5,2240,1.69883340791326,1.72345418194099,1.6495918598578,1.72345418194099,22745.0200943852,0.0,1.0
1988-06-13,16.75,17.5,16.75,17.25,6720,1.6495918598578,1.72345418194099,1.6495918598578,1.69883340791326,68235.0602831557,0.0,1.0
1988-06-14,16.75,17.5,16.75,16.75,3120,1.6495918598578,1.72345418194099,1.6495918598578,1.6495918598578,31680.5637028937,0.0,1.0
1988-06-15,17.5,17.5,16.75,16.75,17840,1.72345418194099,1.72345418194099,1.6495918598578,1.6495918598578,181147.838608853,0.0,1.0
1988-06-16,17.38,17.5,16.75,17.5,5440,1.71163621040768,1.72345418194099,1.6495918598578,1.72345418194099,55237.9059435069,0.0,1.0
1988-06-17,17.0,17.5,16.75,17.38,8240,1.67421263388553,1.72345418194099,1.6495918598578,1.71163621040768,83669.1810614885,0.0,1.0
1988-06-20,16.75,16.75,16.75,16.75,160,1.6495918598578,1.6495918598578,1.6495918598578,1.6495918598578,1624.64429245609,0.0,1.0
1988-06-21,17.0,17.5,16.75,16.75,2480,1.67421263388553,1.72345418194099,1.6495918598578,1.6495918598578,25181.9865330694,0.0,1.0
1988-06-22,17.5,17.75,17.0,17.0,7280,1.72345418194099,1.74807495596872,1.67421263388553,1.67421263388553,73921.3153067519,0.0,1.0
1988-06-23,17.0,17.75,17.0,17.5,4960,1.67421263388553,1.74807495596872,1.67421263388553,1.72345418194099,50363.9730661387,0.0,1.0
1988-06-24,17.0,17.75,17.0,17.0,7920,1.67421263388553,1.74807495596872,1.67421263388553,1.67421263388553,80419.8924765763,0.0,1.0
1988-06-27,17.5,17.5,16.75,17.0,4560,1.72345418194099,1.72345418194099,1.6495918598578,1.67421263388553,46302.3623349984,0.0,1.0
1988-06-28,17.5,17.5,16.75,17.5,4320,1.72345418194099,1.72345418194099,1.6495918598578,1.72345418194099,43865.3958963143,0.0,1.0
1988-06-29,17.25,17.25,16.5,17.25,4480,1.69883340791326,1.69883340791326,1.62497108583007,1.69883340791326,45490.0401887704,0.0,1.0
1988-06-30,17.25,17.25,16.38,17.25,17200,1.69883340791326,1.69883340791326,1.61315311429676,1.69883340791326,174649.261439029,0.0,1.0
1988-07-01,16.75,17.5,16.5,17.25,12720,1.6495918598578,1.72345418194099,1.62497108583007,1.69883340791326,129159.221250259,0.0,1.0
1988-07-05,17.0,17.25,16.5,16.75,6960,1.67421263388553,1.69883340791326,1.62497108583007,1.6495918598578,70672.0267218398,0.0,1.0
1988-07-06,16.5,17.25,16.5,17.0,6800,1.62497108583007,1.69883340791326,1.62497108583007,1.67421263388553,69047.3824293839,0.0,1.0
1988-07-07,17.38,17.5,16.5,16.5,10160,1.71163621040768,1.72345418194099,1.62497108583007,1.62497108583007,103164.912570961,0.0,1.0
1988-07-08,17.5,17.5,16.75,17.38,8880,1.72345418194099,1.72345418194099,1.6495918598578,1.71163621040768,90167.7582313127,0.0,1.0
1988-07-11,17.25,17.25,16.75,17.25,15280,1.69883340791326,1.69883340791326,1.6495918598578,1.69883340791326,155153.529929556,0.0,1.0
1988-07-12,17.25,17.25,16.5,17.25,16000,1.69883340791326,1.69883340791326,1.62497108583007,1.69883340791326,162464.429245609,0.0,1.0
1988-07-13,17.5,17.5,16.75,17.25,6800,1.72345418194099,1.72345418194099,1.6495918598578,1.69883340791326,69047.3824293836,0.0,1.0
1988-07-14,17.25,17.5,16.75,17.5,14960,1.69883340791326,1.72345418194099,1.6495918598578,1.72345418194099,151904.241344644,0.0,1.0
1988-07-15,16.75,17.5,16.75,17.25,5920,1.6495918598578,1.72345418194099,1.6495918598578,1.69883340791326,60111.8388208753,0.0,1.0
1988-07-18,17.5,17.5,16.75,16.75,6640,1.72345418194099,1.72345418194099,1.6495918598578,1.6495918598578,67422.7381369275,0.0,1.0
1988-07-19,16.75,17.5,16.75,17.5,3760,1.6495918598578,1.72345418194099,1.6495918598578,1.72345418194099,38179.1408727181,0.0,1.0
1988-07-20,17.0,17.5,17.0,17.0,7440,1.67421263388553,1.72345418194099,1.67421263388553,1.67421263388553,75545.9595992081,0.0,1.0
1988-07-21,16.75,17.5,16.75,17.0,20720,1.6495918598578,1.72345418194099,1.6495918598578,1.67421263388553,210391.435873064,0.0,1.0
1988-07-22,17.5,17.5,16.88,16.88,16320,1.72345418194099,1.72345418194099,1.66239466235222,1.66239466235222,165713.717830521,0.0,1.0
1988-07-25,17.0,17.5,16.75,17.5,5280,1.67421263388553,1.72345418194099,1.6495918598578,1.72345418194099,53613.2616510509,0.0,1.0
1988-07-26,17.0,17.5,16.75,17.0,9600,1.67421263388553,1.72345418194099,1.6495918598578,1.67421263388553,97478.6575473652,0.0,1.0
1988-07-27,17.5,17.5,16.75,17.0,7440,1.72345418194099,1.72345418194099,1.6495918598578,1.67421263388553,75545.9595992079,0.0,1.0
1988-07-28,16.75,17.5,16.75,17.5,960,1.6495918598578,1.72345418194099,1.6495918598578,1.72345418194099,9747.86575473654,0.0,1.0
1988-07-29,17.5,17.5,16.75,16.75,6640,1.72345418194099,1.72345418194099,1.6495918598578,1.6495918598578,67422.7381369275,0.0,1.0
1988-08-01,16.75,17.5,16.75,17.5,4800,1.6495918598578,1.72345418194099,1.6495918598578,1.72345418194099,48739.3287736827,0.0,1.0
1988-08-02,17.25,17.5,16.75,16.75,4160,1.69883340791326,1.72345418194099,1.6495918598578,1.6495918598578,42240.7516038582,0.0,1.0
1988-08-03,17.5,17.5,16.75,17.25,4320,1.72345418194099,1.72345418194099,1.6495918598578,1.69883340791326,43865.3958963143,0.0,1.0
1988-08-04,17.5,17.5,16.75,17.5,4720,1.72345418194099,1.72345418194099,1.6495918598578,1.72345418194099,47927.0066274545,0.0,1.0
1988-08-05,17.0,17.5,16.75,17.5,2960,1.67421263388553,1.72345418194099,1.6495918598578,1.72345418194099,30055.9194104376,0.0,1.0
1988-08-08,17.5,17.5,16.75,17.0,7360,1.72345418194099,1.72345418194099,1.6495918598578,1.67421263388553,74733.6374529799,0.0,1.0
1988-08-09,17.5,17.5,16.75,17.5,3520,1.72345418194099,1.72345418194099,1.6495918598578,1.72345418194099,35742.1744340339,0.0,1.0
1988-08-10,17.75,17.75,16.75,17.5,21120,1.74807495596872,1.74807495596872,1.6495918598578,1.72345418194099,214453.046604203,0.0,1.0
1988-08-11,17.75,17.75,17.0,17.75,7600,1.74807495596872,1.74807495596872,1.67421263388553,1.74807495596872,77170.603891664,0.0,1.0
1988-08-12,17.5,17.75,17.0,17.75,8400,1.72345418194099,1.74807495596872,1.67421263388553,1.74807495596872,85293.8253539444,0.0,1.0
1988-08-15,17.75,17.75,17.0,17.5,8400,1.74807495596872,1.74807495596872,1.67421263388553,1.72345418194099,85293.8253539444,0.0,1.0
1988-08-16,17.5,17.75,17.0,17.75,6320,1.72345418194099,1.74807495596872,1.67421263388553,1.74807495596872,64173.4495520153,0.0,1.0
1988-08-17,17.5,17.5,16.75,17.5,6400,1.72345418194099,1.72345418194099,1.6495918598578,1.72345418194099,64985.7716982434,0.0,1.0
1988-08-18,17.5,17.5,16.75,17.5,2560,1.72345418194099,1.72345418194099,1.6495918598578,1.72345418194099,25994.3086792974,0.0,1.0
1988-08-19,17.75,17.75,17.0,17.5,6240,1.74807495596872,1.74807495596872,1.67421263388553,1.72345418194099,63361.1274057873,0.0,1.0
1988-08-22,17.25,17.75,17.25,17.75,2160,1.69883340791326,1.74807495596872,1.69883340791326,1.74807495596872,21932.6979481572,0.0,1.0
1988-08-23,17.75,17.75,17.25,17.25,8880,1.74807495596872,1.74807495596872,1.69883340791326,1.69883340791326,90167.7582313126,0.0,1.0
1988-08-24,17.75,17.75,17.25,17.75,8640,1.74807495596872,1.74807495596872,1.69883340791326,1.74807495596872,87730.7917926285,0.0,1.0
1988-08-25,17.75,17.75,17.0,17.75,7280,1.74807495596872,1.74807495596872,1.67421263388553,1.74807495596872,73921.3153067518,0.0,1.0
1988-08-26,17.75,17.75,17.0,17.75,10080,1.74807495596872,1.74807495596872,1.67421263388553,1.74807495596872,102352.590424733,0.0,1.0
1988-08-29,17.5,17.75,17.0,17.75,5600,1.72345418194099,1.74807495596872,1.67421263388553,1.74807495596872,56862.550235963,0.0,1.0
1988-08-30,17.75,17.75,17.0,17.5,5280,1.74807495596872,1.74807495596872,1.67421263388553,1.72345418194099,53613.2616510508,0.0,1.0
1988-08-31,17.0,17.75,17.0,17.75,15360,1.67421263388553,1.74807495596872,1.67421263388553,1.74807495596872,155965.852075784,0.0,1.0
1988-09-01,17.0,17.75,17.0,17.0,5600,1.67421263388553,1.74807495596872,1.67421263388553,1.67421263388553,56862.5502359631,0.0,1.0
1988-09-02,17.0,17.75,17.0,17.0,10640,1.67421263388553,1.74807495596872,1.67421263388553,1.67421263388553,108038.84544833,0.0,1.0
1988-09-06,17.75,17.75,17.0,17.0,5520,1.74807495596872,1.74807495596872,1.67421263388553,1.67421263388553,56050.2280897349,0.0,1.0
1988-09-07,17.75,17.75,17.0,17.75,5360,1.74807495596872,1.74807495596872,1.67421263388553,1.74807495596872,54425.5837972788,0.0,1.0
1988-09-08,17.75,17.75,17.0,17.75,10960,1.74807495596872,1.74807495596872,1.67421263388553,1.74807495596872,111288.134033242,0.0,1.0
1988-09-09,17.75,17.75,17.0,17.75,7440,1.74807495596872,1.74807495596872,1.67421263388553,1.74807495596872,75545.9595992079,0.0,1.0
1988-09-12,17.75,17.75,17.0,17.75,5440,1.74807495596872,1.74807495596872,1.67421263388553,1.74807495596872,55237.9059435068,0.0,1.0
1988-09-13,17.5,17.75,17.0,17.75,11920,1.72345418194099,1.74807495596872,1.67421263388553,1.74807495596872,121035.999787978,0.0,1.0
1988-09-14,17.0,17.75,17.0,17.5,6160,1.67421263388553,1.74807495596872,1.67421263388553,1.72345418194099,62548.8052595594,0.0,1.0
1988-09-15,17.75,17.75,17.0,17.0,3760,1.74807495596872,1.74807495596872,1.67421263388553,1.67421263388553,38179.140872718,0.0,1.0
1988-09-16,17.75,17.75,17.0,17.75,19600,1.74807495596872,1.74807495596872,1.67421263388553,1.74807495596872,199018.92582587,0.0,1.0
1988-09-19,17.0,17.75,17.0,17.75,6000,1.67421263388553,1.74807495596872,1.67421263388553,1.74807495596872,60924.1609671033,0.0,1.0
1988-09-20,17.0,17.75,17.0,17.0,19280,1.67421263388553,1.74807495596872,1.67421263388553,1.67421263388553,195769.637240959,0.0,1.0
1988-09-21,17.0,17.75,17.0,17.0,3280,1.67421263388553,1.74807495596872,1.67421263388553,1.67421263388553,33305.2079953498,0.0,1.0
1988-09-22,17.0,17.75,17.0,17.0,13200,1.67421263388553,1.74807495596872,1.67421263388553,1.67421263388553,134033.154127627,0.0,1.0
1988-09-23,17.25,17.75,17.0,17.0,8240,1.69883340791326,1.74807495596872,1.67421263388553,1.67421263388553,83669.1810614884,0.0,1.0
1988-09-26,17.0,17.5,16.75,17.25,7360,1.67421263388553,1.72345418194099,1.6495918598578,1.69883340791326,74733.63745298,0.0,1.0
1988-09-27,17.0,17.25,16.75,17.0,5440,1.67421263388553,1.69883340791326,1.6495918598578,1.67421263388553,55237.905943507,0.0,1.0
1988-09-28,17.12,17.5,16.75,17.0,13600,1.68603060541884,1.72345418194099,1.6495918598578,1.67421263388553,138094.764858767,0.0,1.0
1988-09-29,17.0,17.5,17.0,17.12,6240,1.67421263388553,1.72345418194099,1.67421263388553,1.68603060541884,63361.1274057874,0.0,1.0
1988-09-30,17.5,17.5,17.0,17.0,11680,1.72345418194099,1.72345418194099,1.67421263388553,1.67421263388553,118599.033349294,0.0,1.0
1988-10-03,17.5,17.5,17.0,17.5,640,1.72345418194099,1.72345418194099,1.67421263388553,1.72345418194099,6498.57716982434,0.0,1.0
1988-10-04,17.5,17.5,17.0,17.5,7680,1.72345418194099,1.72345418194099,1.67421263388553,1.72345418194099,77982.9260378921,0.0,1.0
1988-10-05,17.5,17.5,17.0,17.5,25760,1.72345418194099,1.72345418194099,1.67421263388553,1.72345418194099,261567.73108543,0.0,1.0
1988-10-06,17.0,17.5,16.75,17.5,11280,1.67421263388553,1.72345418194099,1.6495918598578,1.72345418194099,114537.422618154,0.0,1.0
1988-10-07,17.0,17.5,16.75,17.0,8800,1.67421263388553,1.72345418194099,1.6495918598578,1.67421263388553,89355.4360850848,0.0,1.0
1988-10-10,16.75,17.5,16.75,17.0,6160,1.6495918598578,1.72345418194099,1.6495918598578,1.67421263388553,62548.8052595594,0.0,1.0
1988-10-11,17.5,17.5,16.75,16.75,2960,1.72345418194099,1.72345418194099,1.6495918598578,1.6495918598578,30055.9194104376,0.0,1.0
1988-10-12,16.75,17.5,16.75,17.5,7680,1.6495918598578,1.72345418194099,1.6495918598578,1.72345418194099,77982.9260378923,0.0,1.0
1988-10-13,17.0,17.0,16.75,16.75,2080,1.67421263388553,1.67421263388553,1.6495918598578,1.6495918598578,21120.3758019291,0.0,1.0
1988-10-14,16.75,17.5,16.75,17.0,6240,1.6495918598578,1.72345418194099,1.6495918598578,1.67421263388553,63361.1274057875,0.0,1.0
1988-10-17,17.5,17.5,16.75,16.75,3280,1.72345418194099,1.72345418194099,1.6495918598578,1.6495918598578,33305.2079953497,0.0,1.0
1988-10-18,17.25,17.5,16.75,17.5,5440,1.69883340791326,1.72345418194099,1.6495918598578,1.72345418194099,55237.9059435069,0.0,1.0
1988-10-19,17.5,17.5,16.75,17.25,10800,1.72345418194099,1.72345418194099,1.6495918598578,1.69883340791326,109663.489740786,0.0,1.0
1988-10-20,17.25,17.5,16.75,17.5,13840,1.69883340791326,1.72345418194099,1.6495918598578,1.72345418194099,140531.731297451,0.0,1.0
1988-10-21,17.5,17.5,16.75,17.25,10640,1.72345418194099,1.72345418194099,1.6495918598578,1.69883340791326,108038.84544833,0.0,1.0
1988-10-24,17.5,17.5,16.75,17.5,6880,1.72345418194099,1.72345418194099,1.6495918598578,1.72345418194099,69859.7045756116,0.0,1.0
1988-10-25,16.75,17.25,16.75,17.25,4320,1.66353706626711,1.71319488914075,1.66353706626711,1.71319488914075,43497.6782106647,0.1416,1.0
1988-10-26,17.25,17.25,16.75,16.75,9280,1.71319488914075,1.71319488914075,1.66353706626711,1.66353706626711,93439.4568969838,0.0,1.0
1988-10-27,17.25,17.25,16.75,17.25,8720,1.71319488914075,1.71319488914075,1.66353706626711,1.71319488914075,87800.8689807865,0.0,1.0
1988-10-28,17.25,17.25,16.75,17.25,6560,1.71319488914075,1.71319488914075,1.66353706626711,1.71319488914075,66052.029875454,0.0,1.0
1988-10-31,17.25,17.25,16.75,17.25,7040,1.71319488914075,1.71319488914075,1.66353706626711,1.71319488914075,70885.1052321946,0.0,1.0
1988-11-01,16.75,17.25,16.75,17.25,4000,1.66353706626711,1.71319488914075,1.66353706626711,1.71319488914075,40275.6279728377,0.0,1.0
1988-11-02,16.75,17.25,16.75,16.75,2240,1.66353706626711,1.71319488914075,1.66353706626711,1.66353706626711,22554.3516647891,0.0,1.0
1988-11-03,17.0,17.25,16.75,16.75,10000,1.68836597770393,1.71319488914075,1.66353706626711,1.66353706626711,100689.069932094,0.0,1.0
1988-11-04,16.75,17.25,16.75,17.0,6880,1.66353706626711,1.71319488914075,1.66353706626711,1.68836597770393,69274.0801132809,0.0,1.0
1988-11-07,16.75,17.25,16.75,16.75,2000,1.66353706626711,1.71319488914075,1.66353706626711,1.66353706626711,20137.8139864189,0.0,1.0
1988-11-08,16.75,17.25,16.75,16.75,17120,1.66353706626711,1.71319488914075,1.66353706626711,1.66353706626711,172379.687723745,0.0,1.0
1988-11-09,16.75,17.25,16.75,16.75,12880,1.66353706626711,1.71319488914075,1.66353706626711,1.66353706626711,129687.522072537,0.0,1.0
1988-11-10,16.75,17.25,16.75,16.75,7520,1.66353706626711,1.71319488914075,1.66353706626711,1.66353706626711,75718.1805889349,0.0,1.0
1988-11-11,17.25,17.25,16.75,16.75,6960,1.71319488914075,1.71319488914075,1.66353706626711,1.66353706626711,70079.5926727378,0.0,1.0
1988-11-14,16.75,17.25,16.75,17.25,7280,1.66353706626711,1.71319488914075,1.66353706626711,1.71319488914075,73301.6429105646,0.0,1.0
1988-11-15,17.25,17.25,16.75,16.75,9680,1.71319488914075,1.71319488914075,1.66353706626711,1.66353706626711,97467.0196942676,0.0,1.0
1988-11-16,16.75,17.25,16.75,17.25,8400,1.66353706626711,1.71319488914075,1.66353706626711,1.71319488914075,84578.8187429592,0.0,1.0
1988-11-17,17.0,17.5,16.75,16.75,18800,1.68836597770393,1.73802380057757,1.66353706626711,1.66353706626711,189295.451472338,0.0,1.0
1988-11-18,17.25,17.5,16.75,17.0,3440,1.71319488914075,1.73802380057757,1.66353706626711,1.68836597770393,34637.0400566405,0.0,1.0
1988-11-21,17.5,17.5,16.75,17.25,4720,1.73802380057757,1.73802380057757,1.66353706626711,1.71319488914075,47525.2410079487,0.0,1.0
1988-11-22,17.5,17.5,16.88,17.5,9520,1.73802380057757,1.73802380057757,1.67644810021426,1.73802380057757,95855.9945753542,0.0,1.0
1988-11-23,16.88,17.5,16.75,17.5,29200,1.69051119565207,1.75260343151133,1.67749185587513,1.75260343151133,291566.244144203,0.1416,1.0
1988-11-25,16.75,17.5,16.75,16.88,3440,1.67749185587513,1.75260343151133,1.67749185587513,1.69051119565207,34348.8999950705,0.0,1.0
1988-11-28,17.5,17.5,16.75,16.75,15760,1.75260343151133,1.75260343151133,1.67749185587513,1.67749185587513,157365.89067509,0.0,1.0
1988-11-29,17.5,17.5,16.75,17.5,5920,1.75260343151133,1.75260343151133,1.67749185587513,1.75260343151133,59112.0604566329,0.0,1.0
1988-11-30,16.75,17.5,16.75,17.5,6480,1.67749185587513,1.75260343151133,1.67749185587513,1.75260343151133,64703.7418511793,0.0,1.0
1988-12-01,17.12,17.5,16.75,16.75,8880,1.71454689985566,1.75260343151133,1.67749185587513,1.67749185587513,88668.0906849491,0.0,1.0
1988-12-02,16.75,17.5,16.75,17.12,16320,1.67749185587513,1.75260343151133,1.67749185587513,1.71454689985566,162957.572069637,0.0,1.0
1988-12-05,17.5,17.5,16.75,16.75,14880,1.75260343151133,1.75260343151133,1.67749185587513,1.67749185587513,148578.962769375,0.0,1.0
1988-12-06,17.5,17.5,16.75,17.5,4640,1.75260343151133,1.75260343151133,1.67749185587513,1.75260343151133,46331.0744119555,0.0,1.0
1988-12-07,16.75,17.5,16.75,17.5,8480,1.67749185587513,1.75260343151133,1.67749185587513,1.75260343151133,84674.0325459877,0.0,1.0
1988-12-08,16.75,17.5,16.5,16.75,19520,1.67749185587513,1.75260343151133,1.6524546639964,1.67749185587513,194910.03718133,0.0,1.0
1988-12-09,17.0,17.5,16.75,16.75,7040,1.70252904775386,1.75260343151133,1.67749185587513,1.67749185587513,70295.4232457257,0.0,1.0
1988-12-12,16.75,17.5,16.75,17.0,10480,1.67749185587513,1.75260343151133,1.67749185587513,1.70252904775386,104644.323240796,0.0,1.0
1988-12-13,16.75,17.5,16.75,16.75,17520,1.67749185587513,1.75260343151133,1.67749185587513,1.67749185587513,174939.746486522,0.0,1.0
1988-12-14,17.12,17.5,16.75,16.75,22640,1.71454689985566,1.75260343151133,1.67749185587513,1.67749185587513,226063.690665231,0.0,1.0
1988-12-15,17.25,17.25,16.5,17.12,11360,1.7275662396326,1.7275662396326,1.6524546639964,1.71454689985566,113431.251146512,0.0,1.0
1988-12-16,17.25,17.25,16.5,17.25,16080,1.7275662396326,1.7275662396326,1.6524546639964,1.7275662396326,160561.137186259,0.0,1.0
1988-12-19,17.25,17.25,16.5,17.25,37360,1.7275662396326,1.7275662396326,1.6524546639964,1.7275662396326,373045.03017902,0.0,1.0
1988-12-20,17.25,17.25,16.5,17.25,8800,1.7275662396326,1.7275662396326,1.6524546639964,1.7275662396326,87869.2790571568,0.0,1.0
1988-12-21,16.5,17.25,16.5,17.25,11760,1.6524546639964,1.7275662396326,1.6524546639964,1.7275662396326,117425.309285473,0.0,1.0
1988-12-22,16.75,17.25,16.5,16.5,16480,1.67749185587513,1.7275662396326,1.6524546639964,1.6524546639964,164555.195325221,0.0,1.0
1988-12-23,16.75,17.25,16.5,16.75,6240,1.69167292135524,1.74217062050018,1.66642407178278,1.69167292135524,61784.993233956,0.1416,1.0
1988-12-27,17.25,17.25,16.5,16.75,11120,1.74217062050018,1.74217062050018,1.66642407178278,1.69167292135524,110104.026404101,0.0,1.0
1988-12-28,17.25,17.25,16.5,17.25,10800,1.74217062050018,1.74217062050018,1.66642407178278,1.74217062050018,106935.565212616,0.0,1.0
1988-12-29,16.75,17.25,16.5,17.25,26240,1.69167292135524,1.74217062050018,1.66642407178278,1.74217062050018,259813.817701763,0.0,1.0
1988-12-30,16.5,17.25,16.5,16.75,18480,1.66642407178278,1.74217062050018,1.66642407178278,1.69167292135524,182978.633808253,0.0,1.0
1989-01-03,17.25,17.25,16.5,16.5,2800,1.74217062050018,1.74217062050018,1.66642407178278,1.66642407178278,27724.0354254929,0.0,1.0
1989-01-04,16.25,17.25,16.0,17.25,26240,1.64117522221031,1.74217062050018,1.61592637263785,1.74217062050018,259813.817701763,0.0,1.0
1989-01-05,17.0,17.25,16.5,16.5,10960,1.71692177092771,1.74217062050018,1.66642407178278,1.66642407178278,108519.795808358,0.0,1.0
1989-01-06,17.25,17.25,16.5,17.0,8000,1.74217062050018,1.74217062050018,1.66642407178278,1.71692177092771,79211.5297871227,0.0,1.0
1989-01-09,16.75,17.25,16.5,17.25,9040,1.69167292135524,1.74217062050018,1.66642407178278,1.74217062050018,89509.028659449,0.0,1.0
1989-01-10,17.25,17.25,16.5,16.75,12000,1.74217062050018,1.74217062050018,1.66642407178278,1.69167292135524,118817.294680684,0.0,1.0
1989-01-11,17.25,17.25,16.5,17.25,4400,1.74217062050018,1.74217062050018,1.66642407178278,1.74217062050018,43566.3413829175,0.0,1.0
1989-01-12,17.25,17.25,16.5,17.25,13120,1.74217062050018,1.74217062050018,1.66642407178278,1.74217062050018,129906.908850881,0.0,1.0
1989-01-13,17.25,17.25,16.5,17.25,2160,1.74217062050018,1.74217062050018,1.66642407178278,1.74217062050018,21387.1130425231,0.0,1.0
1989-01-16,17.25,17.25,16.5,17.25,4240,1.74217062050018,1.74217062050018,1.66642407178278,1.74217062050018,41982.110787175,0.0,1.0
1989-01-17,16.88,17.25,16.75,17.25,8320,1.70480232313293,1.74217062050018,1.69167292135524,1.74217062050018,82379.9909786076,0.0,1.0
1989-01-18,16.75,17.25,16.75,16.88,1760,1.69167292135524,1.74217062050018,1.69167292135524,1.70480232313293,17426.5365531671,0.0,1.0
1989-01-19,17.25,17.25,16.75,16.75,7840,1.74217062050018,1.74217062050018,1.69167292135524,1.69167292135524,77627.2991913802,0.0,1.0
1989-01-20,17.0,17.5,17.0,17.25,11760,1.71692177092771,1.76741947007264,1.71692177092771,1.74217062050018,116440.948787071,0.0,1.0
1989-01-23,17.0,17.5,17.0,17.0,5440,1.71692177092771,1.76741947007264,1.71692177092771,1.71692177092771,53863.8402552435,0.0,1.0
1989-01-24,17.25,17.75,17.0,17.0,21360,1.74217062050018,1.79266831964511,1.71692177092771,1.71692177092771,211494.784531618,0.0,1.0
1989-01-25,17.0,17.75,17.0,17.25,2960,1.73122271932556,1.80760019223698,1.73122271932556,1.7566818769627,29066.1619896043,0.1416,1.0
1989-01-26,17.75,17.75,17.0,17.0,2240,1.80760019223698,1.80760019223698,1.73122271932556,1.73122271932556,21996.0144786195,0.0,1.0
1989-01-27,17.75,17.75,17.0,17.75,4560,1.80760019223698,1.80760019223698,1.73122271932556,1.80760019223698,44777.600902904,0.0,1.0
1989-01-30,17.75,17.75,17.0,17.75,4000,1.80760019223698,1.80760019223698,1.73122271932556,1.80760019223698,39278.5972832491,0.0,1.0
1989-01-31,17.25,17.75,17.0,17.75,4640,1.7566818769627,1.80760019223698,1.73122271932556,1.80760019223698,45563.1728485689,0.0,1.0
1989-02-01,17.75,17.75,17.25,17.25,25520,1.80760019223698,1.80760019223698,1.7566818769627,1.7566818769627,250597.450667129,0.0,1.0
1989-02-02,17.25,17.75,17.25,17.75,4960,1.7566818769627,1.80760019223698,1.7566818769627,1.80760019223698,48705.4606312289,0.0,1.0
1989-02-03,17.75,17.75,17.25,17.25,10080,1.80760019223698,1.80760019223698,1.7566818769627,1.7566818769627,98982.0651537877,0.0,1.0
1989-02-06,17.25,17.75,17.25,17.75,8240,1.7566818769627,1.80760019223698,1.7566818769627,1.80760019223698,80913.9104034931,0.0,1.0
1989-02-07,17.25,17.75,17.25,17.25,7120,1.7566818769627,1.80760019223698,1.7566818769627,1.7566818769627,69915.9031641834,0.0,1.0
1989-02-08,17.25,17.75,17.25,17.25,20400,1.7566818769627,1.80760019223698,1.7566818769627,1.7566818769627,200320.84614457,0.0,1.0
1989-02-09,17.75,17.75,17.75,17.75,560,1.80760019223698,1.80760019223698,1.80760019223698,1.80760019223698,5499.00361965487,0.0,1.0
1989-02-10,17.75,17.75,17.25,17.75,1840,1.80760019223698,1.80760019223698,1.7566818769627,1.80760019223698,18068.1547502946,0.0,1.0
1989-02-13,17.75,17.75,17.25,17.75,13040,1.80760019223698,1.80760019223698,1.7566818769627,1.80760019223698,128048.227143392,0.0,1.0
1989-02-14,17.38,17.75,17.25,17.75,6480,1.76992063893401,1.80760019223698,1.7566818769627,1.80760019223698,63631.3275988636,0.0,1.0
1989-02-15,17.38,17.75,17.25,17.38,16320,1.76992063893401,1.80760019223698,1.7566818769627,1.76992063893401,160256.676915656,0.0,1.0
1989-02-16,17.25,17.75,17.25,17.38,2240,1.7566818769627,1.80760019223698,1.7566818769627,1.76992063893401,21996.0144786195,0.0,1.0
1989-02-17,17.75,17.75,17.25,17.25,15440,1.80760019223698,1.80760019223698,1.7566818769627,1.7566818769627,151615.385513342,0.0,1.0
1989-02-21,17.75,17.75,17.25,17.75,12480,1.80760019223698,1.80760019223698,1.7566818769627,1.80760019223698,122549.223523737,0.0,1.0
1989-02-22,17.75,17.75,17.0,17.75,12320,1.82202025912265,1.82202025912265,1.74503348761043,1.82202025912265,120020.619367482,0.1416,1.0
1989-02-23,17.0,17.75,17.0,17.75,10480,1.74503348761043,1.82202025912265,1.74503348761043,1.82202025912265,102095.461929481,0.0,1.0
1989-02-24,17.0,17.75,16.75,17.0,24720,1.74503348761043,1.82202025912265,1.71937123043969,1.74503348761043,240820.59340618,0.0,1.0
1989-02-27,17.0,17.0,16.25,17.0,13680,1.74503348761043,1.74503348761043,1.6680467160982,1.74503348761043,133269.648778177,0.0,1.0
1989-02-28,16.5,17.0,16.5,17.0,2560,1.69370897326895,1.74503348761043,1.69370897326895,1.74503348761043,24939.3494789571,0.0,1.0
1989-03-01,16.75,17.0,16.75,16.75,2160,1.71937123043969,1.74503348761043,1.71937123043969,1.71937123043969,21042.5761228701,0.0,1.0
1989-03-02,17.0,17.0,16.5,16.75,1680,1.74503348761043,1.74503348761043,1.69370897326895,1.71937123043969,16366.4480955656,0.0,1.0
1989-03-03,17.0,17.0,16.5,17.0,14480,1.74503348761043,1.74503348761043,1.69370897326895,1.74503348761043,141063.195490352,0.0,1.0
1989-03-06,17.0,17.0,17.0,17.0,400,1.74503348761043,1.74503348761043,1.74503348761043,1.74503348761043,3896.77335608706,0.0,1.0
1989-03-07,17.0,17.0,16.5,17.0,1920,1.74503348761043,1.74503348761043,1.69370897326895,1.74503348761043,18704.5121092179,0.0,1.0
1989-03-08,16.75,17.25,16.75,17.0,2800,1.71937123043969,1.77069574478117,1.71937123043969,1.74503348761043,27277.4134926094,0.0,1.0
1989-03-09,16.75,17.25,16.75,16.75,2560,1.71937123043969,1.77069574478117,1.71937123043969,1.71937123043969,24939.3494789572,0.0,1.0
1989-03-10,17.25,17.25,16.75,16.75,7040,1.77069574478117,1.77069574478117,1.71937123043969,1.71937123043969,68583.2110671323,0.0,1.0
1989-03-13,17.25,17.25,16.75,17.25,6560,1.77069574478117,1.77069574478117,1.71937123043969,1.77069574478117,63907.0830398278,0.0,1.0
1989-03-14,16.75,17.25,16.75,17.25,6880,1.71937123043969,1.77069574478117,1.71937123043969,1.77069574478117,67024.5017246973,0.0,1.0
1989-03-15,16.75,17.25,16.75,16.75,11680,1.71937123043969,1.77069574478117,1.71937123043969,1.71937123043969,113785.781997742,0.0,1.0
1989-03-16,16.75,17.25,16.75,16.75,6480,1.71937123043969,1.77069574478117,1.71937123043969,1.71937123043969,63127.7283686103,0.0,1.0
1989-03-17,17.25,17.25,16.75,16.75,17760,1.77069574478117,1.77069574478117,1.71937123043969,1.71937123043969,173016.737010266,0.0,1.0
1989-03-20,16.75,17.25,16.75,17.25,6960,1.71937123043969,1.77069574478117,1.71937123043969,1.77069574478117,67803.8563959148,0.0,1.0
1989-03-21,17.25,17.25,16.75,16.75,3280,1.77069574478117,1.77069574478117,1.71937123043969,1.71937123043969,31953.5415199139,0.0,1.0
1989-03-22,16.75,17.25,16.75,17.25,3840,1.71937123043969,1.77069574478117,1.71937123043969,1.77069574478117,37409.0242184357,0.0,1.0
1989-03-23,16.75,17.25,16.75,16.75,17040,1.71937123043969,1.77069574478117,1.71937123043969,1.71937123043969,166002.544969309,0.0,1.0
1989-03-27,16.75,17.25,16.75,16.75,3760,1.7339063329012,1.78566473089825,1.7339063329012,1.7339063329012,36322.6079776875,0.1416,1.0
1989-03-28,16.75,17.25,16.75,16.75,6640,1.7339063329012,1.78566473089825,1.7339063329012,1.7339063329012,64144.1800457035,0.0,1.0
1989-03-29,16.75,17.25,16.5,16.75,6080,1.7339063329012,1.78566473089825,1.70802713390267,1.7339063329012,58734.429921367,0.0,1.0
1989-03-30,16.5,17.25,16.5,16.75,5920,1.70802713390267,1.78566473089825,1.70802713390267,1.7339063329012,57188.7870286996,0.0,1.0
1989-03-31,16.5,17.25,16.5,16.5,7360,1.70802713390267,1.78566473089825,1.70802713390267,1.70802713390267,71099.5730627076,0.0,1.0
1989-04-03,17.25,17.25,16.5,16.5,4000,1.78566473089825,1.78566473089825,1.70802713390267,1.70802713390267,38641.0723166888,0.0,1.0
1989-04-04,16.5,17.25,16.5,17.25,10080,1.70802713390267,1.78566473089825,1.70802713390267,1.78566473089825,97375.5022380561,0.0,1.0
1989-04-05,17.25,17.25,16.5,16.5,9280,1.78566473089825,1.78566473089825,1.70802713390267,1.70802713390267,89647.2877747181,0.0,1.0
1989-04-06,16.5,17.25,16.5,17.25,8800,1.70802713390267,1.78566473089825,1.70802713390267,1.78566473089825,85010.3590967156,0.0,1.0
1989-04-07,17.0,17.0,16.5,16.5,5120,1.75978553189972,1.75978553189972,1.70802713390267,1.70802713390267,49460.5725653619,0.0,1.0
1989-04-10,17.0,17.0,16.25,17.0,1360,1.75978553189972,1.75978553189972,1.68214793490415,1.75978553189972,13137.9645876742,0.0,1.0
1989-04-11,16.25,17.0,16.25,17.0,3360,1.68214793490415,1.75978553189972,1.68214793490415,1.75978553189972,32458.5007460186,0.0,1.0
1989-04-12,17.0,17.0,16.25,16.25,1760,1.75978553189972,1.75978553189972,1.68214793490415,1.68214793490415,17002.0718193431,0.0,1.0
1989-04-13,16.5,17.0,16.25,17.0,1920,1.70802713390267,1.75978553189972,1.68214793490415,1.75978553189972,18547.7147120107,0.0,1.0
1989-04-14,16.5,17.0,16.25,16.5,3200,1.70802713390267,1.75978553189972,1.68214793490415,1.70802713390267,30912.8578533511,0.0,1.0
1989-04-17,16.5,17.0,16.25,16.5,2640,1.70802713390267,1.75978553189972,1.68214793490415,1.70802713390267,25503.1077290147,0.0,1.0
1989-04-18,17.0,17.0,16.5,16.5,3840,1.75978553189972,1.75978553189972,1.70802713390267,1.70802713390267,37095.4294240214,0.0,1.0
1989-04-19,16.88,17.0,16.5,17.0,19600,1.74736351638043,1.75978553189972,1.70802713390267,1.75978553189972,189341.254351776,0.0,1.0
1989-04-20,16.5,17.0,16.5,16.88,3920,1.70802713390267,1.75978553189972,1.70802713390267,1.74736351638043,37868.2508703552,0.0,1.0
1989-04-21,17.0,17.0,16.5,16.5,13360,1.75978553189972,1.75978553189972,1.70802713390267,1.70802713390267,129061.181537741,0.0,1.0
1989-04-24,17.0,17.0,16.25,17.0,3040,1.77444351021249,1.77444351021249,1.69615923770311,1.77444351021249,29124.6239751027,0.1416,1.0
1989-04-25,17.0,17.0,16.25,17.0,5360,1.77444351021249,1.77444351021249,1.69615923770311,1.77444351021249,51351.3106929442,0.0,1.0
1989-04-26,16.5,17.0,16.25,17.0,3760,1.72225399520624,1.77444351021249,1.69615923770311,1.77444351021249,36022.5612323638,0.0,1.0
1989-04-27,17.0,17.0,16.25,16.5,1200,1.77444351021249,1.77444351021249,1.69615923770311,1.72225399520624,11496.5620954353,0.0,1.0
1989-04-28,16.25,17.0,16.25,17.0,720,1.69615923770311,1.77444351021249,1.69615923770311,1.77444351021249,6897.93725726118,0.0,1.0
1989-05-01,16.25,17.0,16.25,16.25,1360,1.69615923770311,1.77444351021249,1.69615923770311,1.69615923770311,13029.4370414933,0.0,1.0
1989-05-02,17.0,17.0,16.5,16.5,11040,1.77444351021249,1.77444351021249,1.72225399520624,1.72225399520624,105768.371278004,0.0,1.0
1989-05-03,16.5,17.0,16.5,17.0,3920,1.72225399520624,1.77444351021249,1.72225399520624,1.77444351021249,37555.4361784219,0.0,1.0
1989-05-04,17.0,17.0,16.5,16.5,6560,1.77444351021249,1.77444351021249,1.72225399520624,1.72225399520624,62847.8727883794,0.0,1.0
1989-05-05,17.0,17.0,16.5,17.0,6720,1.77444351021249,1.77444351021249,1.72225399520624,1.77444351021249,64380.7477344375,0.0,1.0
1989-05-08,17.0,17.0,16.25,17.0,30080,1.77444351021249,1.77444351021249,1.69615923770311,1.77444351021249,288180.48985891,0.0,1.0
1989-05-09,17.0,17.0,16.25,17.0,12640,1.77444351021249,1.77444351021249,1.69615923770311,1.77444351021249,121097.120738585,0.0,1.0
1989-05-10,17.0,17.0,16.25,17.0,4640,1.77444351021249,1.77444351021249,1.69615923770311,1.77444351021249,44453.373435683,0.0,1.0
1989-05-11,17.0,17.0,16.25,17.0,11760,1.77444351021249,1.77444351021249,1.69615923770311,1.77444351021249,112666.308535266,0.0,1.0
1989-05-12,16.75,17.0,16.25,17.0,16800,1.74834875270936,1.77444351021249,1.69615923770311,1.77444351021249,160951.869336094,0.0,1.0
1989-05-15,16.25,16.75,16.0,16.75,15280,1.69615923770311,1.74834875270936,1.67006448019999,1.74834875270936,146389.557348543,0.0,1.0
1989-05-16,16.75,16.75,16.0,16.25,12800,1.74834875270936,1.74834875270936,1.67006448019999,1.69615923770311,122629.995684643,0.0,1.0
1989-05-17,16.75,16.75,16.0,16.75,24640,1.74834875270936,1.74834875270936,1.67006448019999,1.74834875270936,236062.741692938,0.0,1.0
1989-05-18,16.25,16.75,16.0,16.75,12640,1.69615923770311,1.74834875270936,1.67006448019999,1.74834875270936,121097.120738585,0.0,1.0
1989-05-19,15.75,16.5,15.75,16.25,3760,1.64396972269686,1.72225399520624,1.64396972269686,1.69615923770311,36022.5612323639,0.0,1.0
1989-05-22,15.75,16.5,15.75,15.75,22240,1.64396972269686,1.72225399520624,1.64396972269686,1.64396972269686,213069.617502068,0.0,1.0
1989-05-23,16.5,16.5,15.75,15.75,7840,1.72225399520624,1.72225399520624,1.64396972269686,1.64396972269686,75110.8723568437,0.0,1.0
1989-05-24,15.5,16.25,15.5,16.25,3440,1.63265503584351,1.71165447306174,1.63265503584351,1.71165447306174,32658.4605010894,0.1416,1.0
1989-05-25,15.5,16.25,15.5,15.5,10240,1.63265503584351,1.71165447306174,1.63265503584351,1.63265503584351,97215.8824218476,0.0,1.0
1989-05-26,16.0,16.25,15.5,15.5,10480,1.68532132732233,1.71165447306174,1.63265503584351,1.63265503584351,99494.3796661098,0.0,1.0
1989-05-30,15.88,16.0,15.25,16.0,1360,1.67268141736741,1.68532132732233,1.6063218901041,1.68532132732233,12911.4843841517,0.0,1.0
1989-05-31,14.0,16.0,14.0,15.88,16320,1.47465616140704,1.68532132732233,1.47465616140704,1.67268141736741,154937.81260982,0.0,1.0
1989-06-01,15.25,15.25,14.0,14.0,18880,1.6063218901041,1.6063218901041,1.47465616140704,1.47465616140704,179241.783215281,0.0,1.0
1989-06-02,15.5,15.5,14.75,15.25,12960,1.63265503584351,1.63265503584351,1.55365559862527,1.6063218901041,123038.851190151,0.0,1.0
1989-06-05,15.5,15.5,15.0,15.5,13680,1.63265503584351,1.63265503584351,1.57998874436468,1.63265503584351,129874.342922937,0.0,1.0
1989-06-06,15.0,15.5,15.0,15.5,36400,1.57998874436468,1.63265503584351,1.57998874436468,1.63265503584351,345572.082046413,0.0,1.0
1989-06-07,15.75,15.75,15.0,15.0,11120,1.65898818158292,1.65898818158292,1.57998874436468,1.57998874436468,105570.372317475,0.0,1.0
1989-06-08,15.5,15.75,15.0,15.75,8320,1.63265503584351,1.65898818158292,1.57998874436468,1.65898818158292,78987.9044677512,0.0,1.0
1989-06-09,15.25,15.75,15.25,15.5,10000,1.6063218901041,1.65898818158292,1.6063218901041,1.63265503584351,94937.3851775854,0.0,1.0
1989-06-12,15.25,15.75,15.25,15.25,10640,1.6063218901041,1.65898818158292,1.6063218901041,1.6063218901041,101013.377828951,0.0,1.0
1989-06-13,16.0,16.0,15.25,15.25,14640,1.68532132732233,1.68532132732233,1.6063218901041,1.6063218901041,138988.331899985,0.0,1.0
1989-06-14,15.5,16.25,15.5,16.0,3600,1.63265503584351,1.71165447306174,1.63265503584351,1.68532132732233,34177.4586639308,0.0,1.0
1989-06-15,15.75,16.25,15.5,15.5,24960,1.65898818158292,1.71165447306174,1.63265503584351,1.63265503584351,236963.713403254,0.0,1.0
1989-06-16,15.5,16.25,15.5,15.75,12320,1.63265503584351,1.71165447306174,1.63265503584351,1.65898818158292,116962.858538785,0.0,1.0
1989-06-19,15.5,16.25,15.5,15.5,31360,1.63265503584351,1.71165447306174,1.63265503584351,1.63265503584351,297723.639916908,0.0,1.0
1989-06-20,16.0,16.25,15.5,15.5,33200,1.68532132732233,1.71165447306174,1.63265503584351,1.63265503584351,315192.118789584,0.0,1.0
1989-06-21,15.5,16.0,15.25,16.0,9920,1.63265503584351,1.68532132732233,1.6063218901041,1.68532132732233,94177.8860961648,0.0,1.0
1989-06-22,15.25,16.0,15.25,15.5,16000,1.6063218901041,1.68532132732233,1.6063218901041,1.63265503584351,151899.816284137,0.0,1.0
1989-06-23,15.5,16.0,15.25,15.25,38560,1.63265503584351,1.68532132732233,1.6063218901041,1.6063218901041,366078.55724477,0.0,1.0
1989-06-26,15.25,16.0,15.25,15.5,5200,1.6212369838509,1.7009699502698,1.6212369838509,1.64781463932386,48913.2685658576,0.1416,1.0
1989-06-27,15.0,16.0,15.0,15.25,8640,1.59465932837793,1.7009699502698,1.59465932837793,1.6212369838509,81271.2770017328,0.0,1.0
1989-06-28,15.0,15.75,15.0,15.0,18000,1.59465932837793,1.67439229479683,1.59465932837793,1.59465932837793,169315.160420277,0.0,1.0
1989-06-29,15.5,15.75,15.0,15.0,3360,1.64781463932386,1.67439229479683,1.59465932837793,1.59465932837793,31605.496611785,0.0,1.0
1989-06-30,15.75,15.75,15.0,15.5,6400,1.67439229479683,1.67439229479683,1.59465932837793,1.64781463932386,60200.9459272094,0.0,1.0
1989-07-03,15.5,15.75,15.0,15.75,4080,1.64781463932386,1.67439229479683,1.59465932837793,1.67439229479683,38378.1030285961,0.0,1.0
1989-07-05,15.25,15.75,15.0,15.5,1680,1.6212369838509,1.67439229479683,1.59465932837793,1.64781463932386,15802.7483058925,0.0,1.0
1989-07-06,15.5,15.75,15.0,15.25,10560,1.64781463932386,1.67439229479683,1.59465932837793,1.6212369838509,99331.5607798957,0.0,1.0
1989-07-07,15.5,15.75,15.0,15.5,3600,1.64781463932386,1.67439229479683,1.59465932837793,1.64781463932386,33863.0320840554,0.0,1.0
1989-07-10,15.75,15.75,15.0,15.5,17680,1.67439229479683,1.67439229479683,1.59465932837793,1.64781463932386,166305.113123916,0.0,1.0
1989-07-11,15.5,15.75,15.0,15.75,17840,1.64781463932386,1.67439229479683,1.59465932837793,1.67439229479683,167810.136772097,0.0,1.0
1989-07-12,15.75,15.75,15.0,15.5,8160,1.67439229479683,1.67439229479683,1.59465932837793,1.64781463932386,76756.206057192,0.0,1.0
1989-07-13,15.25,15.75,15.0,15.75,12560,1.6212369838509,1.67439229479683,1.59465932837793,1.67439229479683,118144.356382148,0.0,1.0
1989-07-14,15.0,15.75,15.0,15.25,9600,1.59465932837793,1.67439229479683,1.59465932837793,1.6212369838509,90301.4188908143,0.0,1.0
1989-07-17,15.0,15.75,15.0,15.0,7520,1.59465932837793,1.67439229479683,1.59465932837793,1.59465932837793,70736.1114644712,0.0,1.0
1989-07-18,15.75,15.75,15.0,15.0,34080,1.67439229479683,1.67439229479683,1.59465932837793,1.59465932837793,320570.03706239,0.0,1.0
1989-07-19,15.75,15.75,15.0,15.75,11040,1.67439229479683,1.67439229479683,1.59465932837793,1.67439229479683,103846.631724436,0.0,1.0
1989-07-20,15.0,15.75,15.0,15.75,20000,1.59465932837793,1.67439229479683,1.59465932837793,1.67439229479683,188127.95602253,0.0,1.0
1989-07-21,15.0,15.75,15.0,15.0,5200,1.59465932837793,1.67439229479683,1.59465932837793,1.59465932837793,48913.2685658577,0.0,1.0
1989-07-24,15.0,15.75,15.0,15.0,11840,1.59465932837793,1.67439229479683,1.59465932837793,1.59465932837793,111371.749965338,0.0,1.0
1989-07-25,15.0,15.75,15.0,15.0,10880,1.60971291243782,1.69019855805971,1.60971291243782,1.60971291243782,101384.538037185,0.1416,1.0
1989-07-26,15.0,15.75,15.0,15.0,8400,1.60971291243782,1.69019855805971,1.60971291243782,1.60971291243782,78274.8271610619,0.0,1.0
1989-07-27,15.5,15.75,15.0,15.0,22080,1.66337000951908,1.69019855805971,1.60971291243782,1.60971291243782,205750.974251934,0.0,1.0
1989-07-28,15.5,15.5,15.0,15.5,13360,1.66337000951908,1.66337000951908,1.60971291243782,1.66337000951908,124494.248913308,0.0,1.0
1989-07-31,15.0,15.12,15.0,15.12,3440,1.60971291243782,1.62259061573732,1.60971291243782,1.62259061573732,32055.4054088158,0.0,1.0
1989-08-01,15.25,15.5,15.0,15.0,8000,1.63654146097845,1.66337000951908,1.60971291243782,1.60971291243782,74547.4544391066,0.0,1.0
1989-08-02,15.0,15.5,15.0,15.25,33520,1.60971291243782,1.66337000951908,1.60971291243782,1.63654146097845,312353.834099857,0.0,1.0
1989-08-03,15.5,15.5,15.0,15.0,14320,1.66337000951908,1.66337000951908,1.60971291243782,1.60971291243782,133439.943446001,0.0,1.0
1989-08-04,15.5,15.5,15.0,15.5,19680,1.66337000951908,1.66337000951908,1.60971291243782,1.66337000951908,183386.737920202,0.0,1.0
1989-08-07,15.0,15.5,15.0,15.5,9920,1.60971291243782,1.66337000951908,1.60971291243782,1.66337000951908,92438.8435044922,0.0,1.0
1989-08-08,15.5,15.5,15.0,15.0,12480,1.66337000951908,1.66337000951908,1.60971291243782,1.60971291243782,116294.028925006,0.0,1.0
1989-08-09,15.0,15.5,15.0,15.5,12000,1.60971291243782,1.66337000951908,1.60971291243782,1.66337000951908,111821.18165866,0.0,1.0
1989-08-10,15.5,15.75,15.0,15.0,18320,1.66337000951908,1.69019855805971,1.60971291243782,1.60971291243782,170713.670665554,0.0,1.0
1989-08-11,15.5,15.75,15.0,15.5,7040,1.66337000951908,1.69019855805971,1.60971291243782,1.66337000951908,65601.7599064138,0.0,1.0
1989-08-14,15.0,15.75,15.0,15.5,8960,1.60971291243782,1.69019855805971,1.60971291243782,1.66337000951908,83493.1489717994,0.0,1.0
1989-08-15,15.75,15.75,15.0,15.0,20720,1.69019855805971,1.69019855805971,1.60971291243782,1.60971291243782,193077.906997286,0.0,1.0
1989-08-16,15.75,15.75,15.0,15.75,8160,1.69019855805971,1.69019855805971,1.60971291243782,1.69019855805971,76038.4035278888,0.0,1.0
1989-08-17,15.0,15.75,15.0,15.75,9200,1.60971291243782,1.69019855805971,1.60971291243782,1.69019855805971,85729.5726049726,0.0,1.0
1989-08-18,15.75,15.75,15.0,15.0,11600,1.69019855805971,1.69019855805971,1.60971291243782,1.60971291243782,108093.808936705,0.0,1.0
1989-08-21,15.38,15.75,15.0,15.75,21280,1.65049230621958,1.69019855805971,1.60971291243782,1.69019855805971,198296.228808023,0.0,1.0
1989-08-22,15.75,15.75,15.0,15.38,5840,1.69019855805971,1.69019855805971,1.60971291243782,1.65049230621958,54419.6417405479,0.0,1.0
1989-08-23,15.0,15.75,15.0,15.75,15520,1.60971291243782,1.69019855805971,1.60971291243782,1.69019855805971,144622.061611867,0.0,1.0
1989-08-24,15.25,15.75,15.0,15.0,11200,1.63654146097845,1.69019855805971,1.60971291243782,1.60971291243782,104366.436214749,0.0,1.0
1989-08-25,15.75,15.75,15.0,15.25,9040,1.70539424795312,1.70539424795312,1.6241849980506,1.65125474801811,83488.026402628,0.1416,1.0
1989-08-28,15.0,15.75,15.0,15.75,1680,1.6241849980506,1.70539424795312,1.6241849980506,1.70539424795312,15515.4739332317,0.0,1.0
1989-08-29,15.25,15.75,15.0,15.0,3840,1.65125474801811,1.70539424795312,1.6241849980506,1.6241849980506,35463.9404188152,0.0,1.0
1989-08-30,15.0,15.75,15.0,15.25,480,1.6241849980506,1.70539424795312,1.6241849980506,1.65125474801811,4432.9925523519,0.0,1.0
1989-08-31,15.0,15.75,15.0,15.0,6720,1.6241849980506,1.70539424795312,1.6241849980506,1.6241849980506,62061.8957329266,0.0,1.0
1989-09-01,15.38,15.75,15.0,15.0,20800,1.66533101800121,1.70539424795312,1.6241849980506,1.6241849980506,192096.34393525,0.0,1.0
1989-09-05,15.75,15.75,15.0,15.38,2400,1.70539424795312,1.70539424795312,1.6241849980506,1.66533101800121,22164.9627617596,0.0,1.0
1989-09-06,15.5,15.75,15.0,15.75,12720,1.67832449798562,1.70539424795312,1.6241849980506,1.70539424795312,117474.302637325,0.0,1.0
1989-09-07,15.5,15.75,15.0,15.5,11200,1.67832449798562,1.70539424795312,1.6241849980506,1.67832449798562,103436.492888211,0.0,1.0
1989-09-08,15.75,15.75,15.0,15.5,1840,1.70539424795312,1.70539424795312,1.6241849980506,1.67832449798562,16993.1381173491,0.0,1.0
1989-09-11,15.75,15.75,15.0,15.75,4880,1.70539424795312,1.70539424795312,1.6241849980506,1.70539424795312,45068.7576155779,0.0,1.0
1989-09-12,15.75,15.75,15.0,15.75,8640,1.70539424795312,1.70539424795312,1.6241849980506,1.70539424795312,79793.8659423347,0.0,1.0
1989-09-13,15.5,15.75,15.0,15.75,8160,1.67832449798562,1.70539424795312,1.6241849980506,1.70539424795312,75360.8733899824,0.0,1.0
1989-09-14,15.75,15.75,15.0,15.5,5920,1.70539424795312,1.70539424795312,1.6241849980506,1.67832449798562,54673.5748123405,0.0,1.0
1989-09-15,15.0,15.75,15.0,15.75,6080,1.6241849980506,1.70539424795312,1.6241849980506,1.70539424795312,56151.2389964574,0.0,1.0
1989-09-18,15.75,15.75,15.0,15.0,9680,1.70539424795312,1.70539424795312,1.6241849980506,1.6241849980506,89398.6831390972,0.0,1.0
1989-09-19,15.0,15.0,15.0,15.0,4160,1.6241849980506,1.6241849980506,1.6241849980506,1.6241849980506,38419.2687870498,0.0,1.0
1989-09-20,15.75,15.75,15.0,15.0,7520,1.70539424795312,1.70539424795312,1.6241849980506,1.6241849980506,69450.2166535135,0.0,1.0
1989-09-21,15.75,15.75,15.0,15.75,17520,1.70539424795312,1.70539424795312,1.6241849980506,1.70539424795312,161804.228160845,0.0,1.0
1989-09-22,15.0,15.5,14.25,15.5,26960,1.6241849980506,1.67832449798562,1.54297574814807,1.67832449798562,248986.415023765,0.0,1.0
1989-09-25,14.5,14.5,13.75,14.5,11280,1.58537780449717,1.58537780449717,1.50337550426456,1.58537780449717,103167.837682625,0.1416,1.0
1989-09-26,14.5,14.5,13.75,14.5,11200,1.58537780449717,1.58537780449717,1.50337550426456,1.58537780449717,102436.150890549,0.0,1.0
1989-09-27,14.5,14.5,14.0,14.5,5680,1.58537780449717,1.58537780449717,1.5307096043421,1.58537780449717,51949.76223735,0.0,1.0
1989-09-28,14.5,14.5,14.0,14.5,11840,1.58537780449717,1.58537780449717,1.5307096043421,1.58537780449717,108289.645227152,0.0,1.0
1989-09-29,14.5,14.5,14.0,14.5,2560,1.58537780449717,1.58537780449717,1.5307096043421,1.58537780449717,23413.9773464113,0.0,1.0
1989-10-02,14.5,14.5,14.0,14.5,6960,1.58537780449717,1.58537780449717,1.5307096043421,1.58537780449717,63656.7509105557,0.0,1.0
1989-10-03,14.0,14.5,14.0,14.5,16080,1.5307096043421,1.58537780449717,1.5307096043421,1.58537780449717,147069.045207145,0.0,1.0
1989-10-04,14.5,14.5,14.0,14.0,13440,1.58537780449717,1.58537780449717,1.5307096043421,1.5307096043421,122923.381068659,0.0,1.0
1989-10-05,14.5,14.5,14.0,14.5,9120,1.58537780449717,1.58537780449717,1.5307096043421,1.58537780449717,83412.2942965902,0.0,1.0
1989-10-06,14.5,14.5,14.0,14.5,7520,1.58537780449717,1.58537780449717,1.5307096043421,1.58537780449717,68778.5584550831,0.0,1.0
1989-10-09,14.25,14.5,13.75,14.5,16000,1.55804370441964,1.58537780449717,1.50337550426456,1.58537780449717,146337.35841507,0.0,1.0
1989-10-10,14.0,14.5,14.0,14.25,10400,1.5307096043421,1.58537780449717,1.5307096043421,1.55804370441964,95119.2829697955,0.0,1.0
1989-10-11,14.5,14.5,14.0,14.0,5120,1.58537780449717,1.58537780449717,1.5307096043421,1.5307096043421,46827.9546928226,0.0,1.0
1989-10-12,14.0,14.5,14.0,14.5,14160,1.5307096043421,1.58537780449717,1.5307096043421,1.58537780449717,129508.562197337,0.0,1.0
1989-10-13,13.75,14.5,13.75,14.0,14240,1.50337550426456,1.58537780449717,1.50337550426456,1.5307096043421,130240.248989413,0.0,1.0
1989-10-16,13.0,13.75,13.0,13.75,14880,1.42137320403195,1.50337550426456,1.42137320403195,1.50337550426456,136093.743326015,0.0,1.0
1989-10-17,13.0,13.75,13.0,13.0,20640,1.42137320403195,1.50337550426456,1.42137320403195,1.42137320403195,188775.19235544,0.0,1.0
1989-10-18,13.12,13.5,13.0,13.0,8080,1.43449357206917,1.47604140418702,1.42137320403195,1.42137320403195,73900.3659996103,0.0,1.0
1989-10-19,13.0,13.5,13.0,13.12,18240,1.42137320403195,1.47604140418702,1.42137320403195,1.43449357206917,166824.58859318,0.0,1.0
1989-10-20,13.0,13.5,13.0,13.0,6080,1.42137320403195,1.47604140418702,1.42137320403195,1.42137320403195,55608.1961977266,0.0,1.0
1989-10-23,13.38,13.5,13.0,13.0,11040,1.46292103614981,1.47604140418702,1.42137320403195,1.42137320403195,100972.777306398,0.0,1.0
1989-10-24,13.5,13.5,13.0,13.38,10880,1.47604140418702,1.47604140418702,1.42137320403195,1.46292103614981,99509.403722248,0.0,1.0
1989-10-25,13.0,13.5,13.0,13.5,11600,1.43685523831587,1.49211890132801,1.43685523831587,1.49211890132801,104951.421673315,0.1416,1.0
1989-10-26,13.25,13.5,13.0,13.0,17040,1.46448706982194,1.49211890132801,1.43685523831587,1.43685523831587,154170.019423559,0.0,1.0
1989-10-27,13.0,13.5,13.0,13.25,7840,1.43685523831587,1.49211890132801,1.43685523831587,1.46448706982194,70932.6849929989,0.0,1.0
1989-10-30,12.75,13.5,12.75,13.0,6240,1.40922340680979,1.49211890132801,1.40922340680979,1.43685523831587,56456.6268311626,0.0,1.0
1989-10-31,12.25,13.5,12.25,12.75,15440,1.35395974379764,1.49211890132801,1.35395974379764,1.40922340680979,139693.961261723,0.0,1.0
1989-11-01,11.0,11.75,9.75,11.75,58960,1.21580058626727,1.29869608078549,1.0776414287369,1.29869608078549,533442.743263678,0.0,1.0
1989-11-02,10.5,11.5,9.5,11.0,73280,1.16053692325512,1.27106424927942,1.05000959723082,1.21580058626727,663003.463812116,0.0,1.0
1989-11-03,10.5,10.75,10.0,10.5,41920,1.16053692325512,1.1881687547612,1.10527326024297,1.16053692325512,379272.723840119,0.0,1.0
1989-11-06,10.0,10.5,10.0,10.5,30400,1.10527326024297,1.16053692325512,1.10527326024297,1.16053692325512,275045.105074895,0.0,1.0
1989-11-07,10.0,10.5,9.75,10.0,53680,1.10527326024297,1.16053692325512,1.0776414287369,1.10527326024297,485671.751329618,0.0,1.0
1989-11-08,9.88,10.5,9.75,10.0,26880,1.09200998112006,1.16053692325512,1.0776414287369,1.10527326024297,243197.777118854,0.0,1.0
1989-11-09,9.75,10.25,9.5,9.88,30800,1.0776414287369,1.13290509174905,1.05000959723082,1.09200998112006,278664.119615354,0.0,1.0
1989-11-10,9.75,10.0,9.5,9.75,33280,1.0776414287369,1.10527326024297,1.05000959723082,1.0776414287369,301102.0097662,0.0,1.0
1989-11-13,9.5,10.12,9.5,9.75,29280,1.05000959723082,1.11853653936589,1.05000959723082,1.0776414287369,264911.86436161,0.0,1.0
1989-11-14,10.0,10.0,9.5,9.5,28720,1.10527326024297,1.10527326024297,1.05000959723082,1.05000959723082,259845.244004967,0.0,1.0
1989-11-15,10.0,10.25,9.25,10.0,35280,1.10527326024297,1.13290509174905,1.02237776572475,1.10527326024297,319197.082468497,0.0,1.0
1989-11-16,10.0,10.25,9.5,10.0,29280,1.10527326024297,1.13290509174905,1.05000959723082,1.10527326024297,264911.86436161,0.0,1.0
1989-11-17,9.5,10.25,9.5,10.0,33440,1.05000959723082,1.13290509174905,1.05000959723082,1.10527326024297,302549.615582385,0.0,1.0
1989-11-20,10.0,10.0,9.5,9.5,29120,1.10527326024297,1.10527326024297,1.05000959723082,1.05000959723082,263464.258545426,0.0,1.0
1989-11-21,9.75,10.0,9.25,10.0,24160,1.0776414287369,1.10527326024297,1.02237776572475,1.10527326024297,218588.478243732,0.0,1.0
1989-11-22,9.5,10.25,9.25,9.75,14400,1.05000959723082,1.13290509174905,1.02237776572475,1.0776414287369,130284.52345653,0.0,1.0
1989-11-24,9.75,10.25,9.5,9.5,28880,1.09329209810194,1.14935835954306,1.06525896738138,1.06525896738138,257552.396554269,0.1416,1.0
1989-11-27,10.25,10.25,9.75,9.75,30480,1.14935835954306,1.14935835954306,1.09329209810194,1.09329209810194,271821.227388302,0.0,1.0
1989-11-28,9.75,10.25,9.75,10.25,20240,1.09329209810194,1.14935835954306,1.09329209810194,1.14935835954306,180500.710050499,0.0,1.0
1989-11-29,9.75,10.25,9.75,9.75,25280,1.09329209810194,1.14935835954306,1.09329209810194,1.09329209810194,225447.527177698,0.0,1.0
1989-11-30,10.25,10.25,9.5,9.75,34960,1.14935835954306,1.14935835954306,1.06525896738138,1.09329209810194,311773.953723591,0.0,1.0
1989-12-01,9.5,10.25,9.5,10.25,26800,1.06525896738138,1.14935835954306,1.06525896738138,1.14935835954306,239002.916470028,0.0,1.0
1989-12-04,9.62,10.25,9.5,9.5,22480,1.07871487012725,1.14935835954306,1.06525896738138,1.06525896738138,200477.073218143,0.0,1.0
1989-12-05,10.25,10.25,9.5,9.62,34160,1.14935835954306,1.14935835954306,1.06525896738138,1.07871487012725,304639.538306575,0.0,1.0
1989-12-06,10.0,10.25,9.25,10.25,48800,1.1213252288225,1.14935835954306,1.03722583666081,1.14935835954306,435199.340437963,0.0,1.0
1989-12-07,9.5,10.0,9.0,10.0,57520,1.06525896738138,1.1213252288225,1.00919270594025,1.1213252288225,512964.468483433,0.0,1.0
1989-12-08,8.75,9.5,8.75,9.5,37120,0.981159575219689,1.06525896738138,0.981159575219689,1.06525896738138,331036.875349532,0.0,1.0
1989-12-11,8.62,9.5,8.5,8.75,46640,0.966582347244997,1.06525896738138,0.953126444499127,0.981159575219689,415936.41881202,0.0,1.0
1989-12-12,9.25,9.25,8.5,8.62,65600,1.03722583666081,1.03722583666081,0.953126444499127,0.966582347244997,585022.064195296,0.0,1.0
1989-12-13,9.25,9.25,8.5,9.25,37760,1.03722583666081,1.03722583666081,0.953126444499127,1.03722583666081,336744.407683146,0.0,1.0
1989-12-14,9.0,9.25,8.5,9.25,28800,1.00919270594025,1.03722583666081,0.953126444499127,1.03722583666081,256838.955012568,0.0,1.0
1989-12-15,9.25,9.25,8.5,9.0,44800,1.03722583666081,1.03722583666081,0.953126444499127,1.00919270594025,399527.263352885,0.0,1.0
1989-12-18,9.25,9.25,8.5,9.25,55920,1.03722583666081,1.03722583666081,0.953126444499127,1.03722583666081,498695.637649405,0.0,1.0
1989-12-19,8.75,9.25,8.5,9.25,56880,0.981159575219689,1.03722583666081,0.953126444499127,1.03722583666081,507256.936149822,0.0,1.0
1989-12-20,8.5,9.25,8.5,8.75,52320,0.953126444499127,1.03722583666081,0.953126444499127,0.981159575219689,466590.768272832,0.0,1.0
1989-12-21,9.25,9.25,8.5,8.5,52480,1.03722583666081,1.03722583666081,0.953126444499127,0.953126444499127,468017.651356237,0.0,1.0
1989-12-22,8.62,9.25,8.5,9.25,36320,0.976001479167106,1.04733337381621,0.962414451614896,1.04733337381621,320776.563030594,0.084,1.0
1989-12-26,8.5,9.25,8.5,8.62,35920,0.962414451614896,1.04733337381621,0.962414451614896,0.976001479167106,317243.78149942,0.0,1.0
1989-12-27,8.5,9.25,8.5,8.5,34800,0.962414451614896,1.04733337381621,0.962414451614896,0.962414451614896,307351.993212133,0.0,1.0
1989-12-28,9.25,9.25,8.5,8.5,50480,1.04733337381621,1.04733337381621,0.962414451614896,0.962414451614896,445837.029234151,0.0,1.0
1989-12-29,9.25,9.25,8.5,9.25,86960,1.04733337381621,1.04733337381621,0.962414451614896,1.04733337381621,768026.704877215,0.0,1.0
1990-01-02,8.5,9.25,8.5,9.25,9680,0.962414451614896,1.04733337381621,0.962414451614896,1.04733337381621,85493.3130544093,0.0,1.0
1990-01-03,8.5,9.25,8.5,8.5,18160,0.962414451614896,1.04733337381621,0.962414451614896,0.962414451614896,160388.281515297,0.0,1.0
1990-01-04,9.25,9.25,8.5,8.5,8880,1.04733337381621,1.04733337381621,0.962414451614896,0.962414451614896,78427.7499920615,0.0,1.0
1990-01-05,9.5,9.5,9.0,9.25,2480,1.07563968121665,1.07563968121665,1.01902706641577,1.04733337381621,21903.2454932784,0.0,1.0
1990-01-08,9.0,9.75,9.0,9.5,7760,1.01902706641577,1.10394598861709,1.01902706641577,1.07563968121665,68535.9617047746,0.0,1.0
1990-01-09,9.25,9.75,9.0,9.0,2240,1.04733337381621,1.10394598861709,1.01902706641577,1.01902706641577,19783.5765745741,0.0,1.0
1990-01-10,9.5,10.0,9.25,9.25,6480,1.07563968121665,1.13225229601752,1.04733337381621,1.04733337381621,57231.0608050177,0.0,1.0
1990-01-11,9.88,10.25,9.5,9.5,10880,1.11866526846531,1.16055860341796,1.07563968121665,1.07563968121665,96091.6576479316,0.0,1.0
1990-01-12,10.25,10.25,9.5,9.88,18880,1.16055860341796,1.16055860341796,1.07563968121665,1.11866526846531,166747.28827141,0.0,1.0
1990-01-15,10.0,10.25,9.75,10.25,8160,1.13225229601752,1.16055860341796,1.10394598861709,1.16055860341796,72068.7432359487,0.0,1.0
1990-01-16,9.75,10.25,9.75,10.0,19600,1.10394598861709,1.16055860341796,1.10394598861709,1.13225229601752,173106.295027523,0.0,1.0
1990-01-17,10.75,10.75,10.0,10.0,49840,1.21717121821884,1.21717121821884,1.13225229601752,1.13225229601752,440184.578784273,0.0,1.0
1990-01-18,10.38,10.75,10.25,10.75,40080,1.17527788326619,1.21717121821884,1.16055860341796,1.21717121821884,353984.709423629,0.0,1.0
1990-01-19,10.38,10.75,10.25,10.38,15200,1.17527788326619,1.21717121821884,1.16055860341796,1.17527788326619,134245.69818461,0.0,1.0
1990-01-22,10.5,11.0,10.25,10.38,31360,1.1888649108184,1.24547752561928,1.16055860341796,1.17527788326619,276970.072044037,0.0,1.0
1990-01-23,10.5,11.0,10.5,10.5,16080,1.1888649108184,1.24547752561928,1.1888649108184,1.1888649108184,142017.817553192,0.0,1.0
1990-01-24,11.0,11.0,10.5,10.5,26000,1.24547752561928,1.24547752561928,1.1888649108184,1.1888649108184,229630.799526306,0.0,1.0
1990-01-25,10.5,11.0,10.5,11.0,15360,1.19837583010495,1.25544134582423,1.19837583010495,1.25544134582423,134582.153568531,0.084,1.0
1990-01-26,10.5,11.0,10.5,10.5,13120,1.19837583010495,1.25544134582423,1.19837583010495,1.19837583010495,114955.589506453,0.0,1.0
1990-01-29,10.5,11.0,10.5,10.5,14400,1.19837583010495,1.25544134582423,1.19837583010495,1.19837583010495,126170.768970498,0.0,1.0
1990-01-30,11.0,11.0,10.5,10.5,15920,1.25544134582423,1.25544134582423,1.19837583010495,1.19837583010495,139488.794584051,0.0,1.0
1990-01-31,10.5,11.0,10.5,11.0,7840,1.19837583010495,1.25544134582423,1.19837583010495,1.25544134582423,68692.9742172709,0.0,1.0
1990-02-01,10.5,11.0,10.5,10.5,7920,1.19837583010495,1.25544134582423,1.19837583010495,1.19837583010495,69393.9229337737,0.0,1.0
1990-02-02,10.5,11.0,10.5,10.5,6320,1.19837583010495,1.25544134582423,1.19837583010495,1.19837583010495,55374.9486037184,0.0,1.0
1990-02-05,11.0,11.0,10.5,10.5,4960,1.25544134582423,1.25544134582423,1.19837583010495,1.19837583010495,43458.8204231715,0.0,1.0
1990-02-06,10.25,11.0,10.25,11.0,13360,1.16984307224531,1.25544134582423,1.16984307224531,1.25544134582423,117058.435655962,0.0,1.0
1990-02-07,10.25,11.0,10.25,10.25,22000,1.16984307224531,1.25544134582423,1.16984307224531,1.16984307224531,192760.89703826,0.0,1.0
1990-02-08,11.0,11.0,10.25,10.25,22000,1.25544134582423,1.25544134582423,1.16984307224531,1.16984307224531,192760.897038261,0.0,1.0
1990-02-09,11.0,11.0,10.25,11.0,3680,1.25544134582423,1.25544134582423,1.16984307224531,1.25544134582423,32243.6409591273,0.0,1.0
1990-02-12,10.25,11.0,10.25,11.0,5760,1.16984307224531,1.25544134582423,1.16984307224531,1.25544134582423,50468.307588199,0.0,1.0
1990-02-13,10.25,10.75,10.25,10.25,13600,1.16984307224531,1.22690858796459,1.16984307224531,1.16984307224531,119161.28180547,0.0,1.0
1990-02-14,9.75,10.5,9.0,10.25,18640,1.11277755652602,1.19837583010495,1.0271792829471,1.16984307224531,163321.050945145,0.0,1.0
1990-02-15,9.75,9.75,9.25,9.75,15440,1.11277755652602,1.11277755652602,1.05571204080674,1.11277755652602,135283.102285034,0.0,1.0
1990-02-16,9.38,9.75,9.25,9.75,6640,1.07054907489375,1.11277755652602,1.05571204080674,1.11277755652602,58178.7434697298,0.0,1.0
1990-02-20,9.5,9.75,9.25,9.38,5280,1.08424479866638,1.11277755652602,1.05571204080674,1.07054907489375,46262.6152891826,0.0,1.0
1990-02-21,9.75,9.75,9.25,9.5,7840,1.11277755652602,1.11277755652602,1.05571204080674,1.08424479866638,68692.9742172713,0.0,1.0
1990-02-22,9.75,9.75,9.0,9.75,23200,1.12236456316686,1.12236456316686,1.03602882753864,1.12236456316686,201538.793564325,0.084,1.0
1990-02-23,9.0,9.75,9.0,9.75,2800,1.03602882753864,1.12236456316686,1.03602882753864,1.12236456316686,24323.6474991427,0.0,1.0
1990-02-26,9.0,9.75,9.0,9.0,4400,1.03602882753864,1.12236456316686,1.03602882753864,1.03602882753864,38222.87464151,0.0,1.0
1990-02-27,9.75,9.75,9.0,9.0,5680,1.12236456316686,1.12236456316686,1.03602882753864,1.03602882753864,49342.2563554038,0.0,1.0
1990-02-28,9.75,9.75,9.0,9.75,14640,1.12236456316686,1.12236456316686,1.03602882753864,1.12236456316686,127177.92835266,0.0,1.0
1990-03-01,9.0,9.75,9.0,9.75,4720,1.03602882753864,1.12236456316686,1.03602882753864,1.12236456316686,41002.7200699834,0.0,1.0
1990-03-02,9.75,9.75,9.0,9.0,11920,1.12236456316686,1.12236456316686,1.03602882753864,1.03602882753864,103549.242210636,0.0,1.0
1990-03-05,9.0,9.75,9.0,9.75,9600,1.03602882753864,1.12236456316686,1.03602882753864,1.12236456316686,83395.3628542036,0.0,1.0
1990-03-06,9.0,9.75,9.0,9.0,1680,1.03602882753864,1.12236456316686,1.03602882753864,1.03602882753864,14594.1884994856,0.0,1.0
1990-03-07,9.75,9.75,9.0,9.0,2800,1.12236456316686,1.12236456316686,1.03602882753864,1.03602882753864,24323.6474991427,0.0,1.0
1990-03-08,9.5,9.75,9.0,9.75,10240,1.09358598462412,1.12236456316686,1.03602882753864,1.12236456316686,88955.0537111505,0.0,1.0
1990-03-09,9.75,9.75,9.0,9.5,14400,1.12236456316686,1.12236456316686,1.03602882753864,1.09358598462412,125093.044281305,0.0,1.0
1990-03-12,9.75,9.75,9.0,9.75,5200,1.12236456316686,1.12236456316686,1.03602882753864,1.12236456316686,45172.4882126936,0.0,1.0
1990-03-13,9.75,9.75,9.0,9.75,6080,1.12236456316686,1.12236456316686,1.03602882753864,1.12236456316686,52817.0631409956,0.0,1.0
1990-03-14,9.0,9.0,9.0,9.0,1120,1.03602882753864,1.03602882753864,1.03602882753864,1.03602882753864,9729.45899965709,0.0,1.0
1990-03-15,9.25,9.75,9.0,9.0,8480,1.06480740608138,1.12236456316686,1.03602882753864,1.03602882753864,73665.9038545465,0.0,1.0
1990-03-16,9.25,9.75,9.25,9.25,5360,1.06480740608138,1.12236456316686,1.06480740608138,1.06480740608138,46562.4109269303,0.0,1.0
1990-03-19,9.75,9.75,9.25,9.25,13440,1.12236456316686,1.12236456316686,1.06480740608138,1.06480740608138,116753.507995885,0.0,1.0
1990-03-20,9.62,9.62,9.25,9.62,1680,1.10739970232464,1.10739970232464,1.06480740608138,1.10739970232464,14594.1884994856,0.0,1.0
1990-03-21,9.38,9.75,9.38,9.62,6000,1.07977226692361,1.12236456316686,1.07977226692361,1.10739970232464,52122.101783877,0.0,1.0
1990-03-22,9.38,9.75,9.38,9.38,1680,1.07977226692361,1.12236456316686,1.07977226692361,1.07977226692361,14594.1884994856,0.0,1.0
1990-03-23,9.38,10.0,9.25,9.38,38640,1.07977226692361,1.1511431417096,1.06480740608138,1.07977226692361,335666.335488168,0.0,1.0
1990-03-26,9.25,9.75,9.25,9.25,11040,1.07447700847174,1.13255684676751,1.07447700847174,1.07447700847174,95041.5869253901,0.084,1.0
1990-03-27,9.0,9.75,9.0,9.25,9040,1.04543708932386,1.13255684676751,1.04543708932386,1.07447700847174,77823.9081345582,0.0,1.0
1990-03-28,9.0,9.75,9.0,9.0,9120,1.04543708932386,1.13255684676751,1.04543708932386,1.04543708932386,78512.6152861915,0.0,1.0
1990-03-29,8.88,9.25,8.75,8.75,10880,1.03149792813287,1.07447700847174,1.01639717017597,1.01639717017597,93664.1726221236,0.0,1.0
1990-03-30,9.0,9.38,8.88,9.38,4240,1.04543708932386,1.08957776642864,1.03149792813287,1.08957776642864,36501.4790365627,0.0,1.0
1990-04-02,9.25,9.25,8.75,8.75,12560,1.07447700847174,1.07447700847174,1.01639717017597,1.01639717017597,108127.022806422,0.0,1.0
1990-04-03,9.25,9.5,8.88,8.88,19040,1.07447700847174,1.10351692761963,1.03149792813287,1.03149792813287,163912.302088716,0.0,1.0
1990-04-04,9.75,9.75,9.25,9.25,4800,1.13255684676751,1.13255684676751,1.07447700847174,1.07447700847174,41322.4290979957,0.0,1.0
1990-04-05,9.25,9.5,9.25,9.25,6000,1.07447700847174,1.10351692761963,1.07447700847174,1.07447700847174,51653.0363724946,0.0,1.0
1990-04-06,9.25,9.25,9.25,9.25,2400,1.07447700847174,1.07447700847174,1.07447700847174,1.07447700847174,20661.2145489978,0.0,1.0
1990-04-09,9.5,9.5,9.25,9.25,10880,1.10351692761963,1.10351692761963,1.07447700847174,1.07447700847174,93664.1726221232,0.0,1.0
1990-04-10,9.5,9.5,9.0,9.5,21840,1.10351692761963,1.10351692761963,1.04543708932386,1.10351692761963,188017.05239588,0.0,1.0
1990-04-11,9.12,9.5,9.0,9.0,9520,1.05937625051484,1.10351692761963,1.04543708932386,1.04543708932386,81956.1510443581,0.0,1.0
1990-04-12,9.12,9.5,9.12,9.12,8480,1.05937625051484,1.10351692761963,1.05937625051484,1.05937625051484,73002.9580731257,0.0,1.0
1990-04-16,9.5,9.5,9.12,9.5,10800,1.10351692761963,1.10351692761963,1.05937625051484,1.10351692761963,92975.4654704899,0.0,1.0
1990-04-17,9.12,9.5,9.0,9.12,22160,1.05937625051484,1.10351692761963,1.04543708932386,1.05937625051484,190771.881002413,0.0,1.0
1990-04-18,9.12,9.5,9.12,9.38,8000,1.05937625051484,1.10351692761963,1.05937625051484,1.08957776642864,68870.7151633261,0.0,1.0
1990-04-19,9.25,9.5,9.12,9.12,13600,1.07447700847174,1.10351692761963,1.05937625051484,1.05937625051484,117080.215777654,0.0,1.0
1990-04-20,8.88,9.5,8.88,9.12,13520,1.03149792813287,1.10351692761963,1.03149792813287,1.05937625051484,116391.508626021,0.0,1.0
1990-04-23,9.25,9.25,8.88,8.88,15040,1.07447700847174,1.07447700847174,1.03149792813287,1.03149792813287,129476.944507053,0.0,1.0
1990-04-24,9.5,9.5,9.0,9.25,3840,1.11327434045332,1.11327434045332,1.05468095411367,1.08397764728349,32768.2033748712,0.084,1.0
1990-04-25,9.0,9.25,8.88,8.88,9440,1.05468095411367,1.08397764728349,1.04061854139215,1.04061854139215,80555.1666298918,0.0,1.0
1990-04-26,8.88,9.25,8.88,8.88,16960,1.04061854139215,1.08397764728349,1.04061854139215,1.04061854139215,144726.231572349,0.0,1.0
1990-04-27,9.12,9.25,8.75,8.75,8080,1.06874336683518,1.08397764728349,1.02538426094384,1.02538426094384,68949.7612679586,0.0,1.0
1990-04-30,9.25,9.25,8.75,8.75,15600,1.08397764728349,1.08397764728349,1.02538426094384,1.02538426094384,133120.826210415,0.0,1.0
1990-05-01,9.25,9.25,8.75,9.25,2080,1.08397764728349,1.08397764728349,1.02538426094384,1.08397764728349,17749.443494722,0.0,1.0
1990-05-02,8.75,9.25,8.75,8.75,9680,1.02538426094384,1.08397764728349,1.02538426094384,1.02538426094384,82603.1793408218,0.0,1.0
1990-05-03,8.75,8.75,8.75,8.75,2320,1.02538426094384,1.02538426094384,1.02538426094384,1.02538426094384,19797.4562056515,0.0,1.0
1990-05-04,9.25,9.25,8.75,9.25,17520,1.08397764728349,1.08397764728349,1.02538426094384,1.08397764728349,149504.927897851,0.0,1.0
1990-05-07,8.88,9.25,8.75,8.75,13680,1.04061854139215,1.08397764728349,1.02538426094384,1.02538426094384,116736.724522979,0.0,1.0
1990-05-08,8.75,8.88,8.75,8.75,3920,1.02538426094384,1.04061854139215,1.02538426094384,1.02538426094384,33450.8742785146,0.0,1.0
1990-05-09,9.0,9.0,8.5,9.0,24640,1.05468095411367,1.05468095411367,0.99608756777402,1.05468095411367,210262.638322091,0.0,1.0
1990-05-10,8.5,8.75,8.0,8.5,17760,0.99608756777402,1.02538426094384,0.937494181434372,0.99608756777402,151552.94060878,0.0,1.0
1990-05-11,8.5,8.5,8.0,8.0,15280,0.99608756777402,0.99608756777402,0.937494181434372,0.937494181434372,130390.142595842,0.0,1.0
1990-05-14,8.0,8.5,8.0,8.0,6880,0.937494181434372,0.99608756777402,0.937494181434372,0.937494181434372,58709.6977133111,0.0,1.0
1990-05-15,8.5,8.5,8.0,8.0,15200,0.99608756777402,0.99608756777402,0.937494181434372,0.937494181434372,129707.471692199,0.0,1.0
1990-05-16,8.0,8.5,8.0,8.0,20560,0.937494181434372,0.99608756777402,0.937494181434372,0.937494181434372,175446.42223629,0.0,1.0
1990-05-17,8.0,8.5,8.0,8.0,3680,0.937494181434372,0.99608756777402,0.937494181434372,0.937494181434372,31402.861567585,0.0,1.0
1990-05-18,8.5,8.5,8.0,8.5,4720,0.99608756777402,0.99608756777402,0.937494181434372,0.99608756777402,40277.583314946,0.0,1.0
1990-05-21,8.75,8.75,8.12,8.5,7600,1.02538426094384,1.02538426094384,0.951556594155888,0.99608756777402,64853.7358460997,0.0,1.0
1990-05-22,8.75,8.75,8.38,8.38,36640,1.02538426094384,1.02538426094384,0.982025155052505,0.982025155052505,312663.273868565,0.0,1.0
1990-05-23,8.75,8.75,8.38,8.38,21200,1.02538426094384,1.02538426094384,0.982025155052505,0.982025155052505,180907.789465436,0.0,1.0
1990-05-24,8.75,8.75,8.38,8.38,8400,1.03522794984891,1.03522794984891,0.991452596541009,0.991452596541009,70998.855866215,0.084,1.0
1990-05-25,8.75,8.75,8.38,8.38,2880,1.03522794984891,1.03522794984891,0.991452596541009,0.991452596541009,24342.4648684166,0.0,1.0
1990-05-29,8.62,9.0,8.62,8.62,81760,1.01984742030829,1.06480589127316,1.01984742030829,1.01984742030829,691055.530431164,0.0,1.0
1990-05-30,9.0,9.0,8.62,8.88,20800,1.06480589127316,1.06480589127316,1.01984742030829,1.05060847938952,175806.690716343,0.0,1.0
1990-05-31,9.0,9.0,8.62,8.62,23120,1.06480589127316,1.06480589127316,1.01984742030829,1.01984742030829,195415.898527012,0.0,1.0
1990-06-01,9.0,9.0,8.62,8.88,3040,1.06480589127316,1.06480589127316,1.01984742030829,1.05060847938952,25694.8240277732,0.0,1.0
1990-06-04,8.62,9.0,8.62,8.62,9360,1.01984742030829,1.06480589127316,1.01984742030829,1.01984742030829,79113.0108223544,0.0,1.0
1990-06-05,8.75,9.0,8.62,8.62,5440,1.03522794984891,1.06480589127316,1.01984742030829,1.01984742030829,45980.2114181202,0.0,1.0
1990-06-06,8.62,8.75,8.62,8.62,15360,1.01984742030829,1.03522794984891,1.01984742030829,1.01984742030829,129826.479298223,0.0,1.0
1990-06-07,8.62,9.0,8.62,8.62,9920,1.01984742030829,1.06480589127316,1.01984742030829,1.01984742030829,83846.2678801021,0.0,1.0
1990-06-08,9.12,9.12,8.62,8.62,13120,1.0790033031568,1.0790033031568,1.01984742030829,1.01984742030829,110893.451067232,0.0,1.0
1990-06-11,9.12,9.12,8.62,9.12,12000,1.0790033031568,1.0790033031568,1.01984742030829,1.0790033031568,101426.936951736,0.0,1.0
1990-06-12,9.12,9.12,8.62,8.62,30800,1.0790033031568,1.0790033031568,1.01984742030829,1.01984742030829,260329.138176123,0.0,1.0
1990-06-13,8.62,9.12,8.62,8.62,15840,1.01984742030829,1.0790033031568,1.01984742030829,1.01984742030829,133883.556776292,0.0,1.0
1990-06-14,8.62,9.12,8.62,8.62,11120,1.01984742030829,1.0790033031568,1.01984742030829,1.01984742030829,93988.9615752758,0.0,1.0
1990-06-15,9.12,9.12,8.62,8.62,7200,1.0790033031568,1.0790033031568,1.01984742030829,1.01984742030829,60856.1621710418,0.0,1.0
1990-06-18,8.75,9.12,8.62,8.62,17760,1.03522794984891,1.0790033031568,1.01984742030829,1.01984742030829,150111.866688569,0.0,1.0
1990-06-19,8.75,9.12,8.62,8.62,20720,1.03522794984891,1.0790033031568,1.01984742030829,1.01984742030829,175130.511136664,0.0,1.0
1990-06-20,8.75,9.12,8.75,9.12,10720,1.03522794984891,1.0790033031568,1.03522794984891,1.0790033031568,90608.0636768839,0.0,1.0
1990-06-21,9.12,9.12,8.75,8.75,18640,1.0790033031568,1.0790033031568,1.03522794984891,1.03522794984891,157549.84206503,0.0,1.0
1990-06-22,8.75,9.12,8.62,8.75,38320,1.03522794984891,1.0790033031568,1.01984742030829,1.03522794984891,323890.018665876,0.0,1.0
1990-06-25,8.75,9.12,8.75,8.75,12160,1.04516613816746,1.08936173486711,1.04516613816746,1.04516613816746,101801.996940464,0.084,1.0
1990-06-26,8.75,9.12,8.62,8.75,23040,1.04516613816746,1.08936173486711,1.02963795554325,1.04516613816746,192887.994202984,0.0,1.0
1990-06-27,8.62,9.12,8.62,8.62,9680,1.02963795554325,1.08936173486711,1.02963795554325,1.02963795554325,81039.7475644487,0.0,1.0
1990-06-28,8.25,9.0,8.25,8.62,19040,0.9854423588436,1.07502802782938,0.9854423588436,1.02963795554325,159400.495209411,0.0,1.0
1990-06-29,8.5,8.75,8.0,8.62,7920,1.01530424850553,1.04516613816746,0.955580469181673,1.02963795554325,66305.2480072759,0.0,1.0
1990-07-02,8.5,8.5,8.0,8.0,9600,1.01530424850553,1.01530424850553,0.955580469181673,0.955580469181673,80369.9975845768,0.0,1.0
1990-07-03,8.5,8.5,8.0,8.0,4960,1.01530424850553,1.01530424850553,0.955580469181673,0.955580469181673,41524.4987520313,0.0,1.0
1990-07-05,8.0,8.0,8.0,8.0,800,0.955580469181673,0.955580469181673,0.955580469181673,0.955580469181673,6697.49979871475,0.0,1.0
1990-07-06,8.12,8.5,8.0,8.0,37760,0.969914176219398,1.01530424850553,0.955580469181673,0.955580469181673,316121.990499336,0.0,1.0
1990-07-09,8.5,8.5,8.0,8.0,10720,1.01530424850553,1.01530424850553,0.955580469181673,0.955580469181673,89746.4973027774,0.0,1.0
1990-07-10,8.0,8.5,8.0,8.5,16480,0.955580469181673,1.01530424850553,0.955580469181673,1.01530424850553,137968.495853524,0.0,1.0
1990-07-11,8.0,8.25,8.0,8.0,6000,0.955580469181673,0.9854423588436,0.955580469181673,0.955580469181673,50231.2484903606,0.0,1.0
1990-07-12,8.0,8.5,8.0,8.0,2560,0.955580469181673,1.01530424850553,0.955580469181673,0.955580469181673,21431.9993558872,0.0,1.0
1990-07-13,8.38,8.75,8.12,8.12,14240,1.0009705414678,1.04516613816746,0.969914176219398,0.969914176219398,119215.496417123,0.0,1.0
1990-07-16,8.38,8.75,8.38,8.38,8800,1.0009705414678,1.04516613816746,1.0009705414678,1.0009705414678,73672.4977858624,0.0,1.0
1990-07-17,8.38,8.75,8.38,8.38,14160,1.0009705414678,1.04516613816746,1.0009705414678,1.0009705414678,118545.746437251,0.0,1.0
1990-07-18,8.38,8.75,8.38,8.38,4080,1.0009705414678,1.04516613816746,1.0009705414678,1.0009705414678,34157.2489734453,0.0,1.0
1990-07-19,8.38,8.75,8.38,8.38,10080,1.0009705414678,1.04516613816746,1.0009705414678,1.0009705414678,84388.4974638061,0.0,1.0
1990-07-20,8.75,8.75,8.38,8.38,6560,1.04516613816746,1.04516613816746,1.0009705414678,1.0009705414678,54919.4983494607,0.0,1.0
1990-07-23,8.38,8.75,8.38,8.75,3600,1.0009705414678,1.04516613816746,1.0009705414678,1.04516613816746,30138.7490942164,0.0,1.0
1990-07-24,8.38,8.38,8.38,8.38,800,1.0009705414678,1.0009705414678,1.0009705414678,1.0009705414678,6697.49979871477,0.0,1.0
1990-07-25,8.38,8.75,8.38,8.38,4960,1.01100413639421,1.05564274384837,1.01100413639421,1.01100413639421,41112.393613188,0.084,1.0
1990-07-26,9.0,9.0,8.38,8.75,23760,1.08580396510118,1.08580396510118,1.01100413639421,1.05564274384837,196941.627469627,0.0,1.0
1990-07-27,9.0,9.0,8.5,8.5,9040,1.08580396510118,1.08580396510118,1.02548152259556,1.02548152259556,74930.6528756492,0.0,1.0
1990-07-30,8.5,9.0,8.5,8.5,4800,1.02548152259556,1.08580396510118,1.02548152259556,1.02548152259556,39786.1873676013,0.0,1.0
1990-07-31,8.5,8.5,8.5,8.5,880,1.02548152259556,1.02548152259556,1.02548152259556,1.02548152259556,7294.1343507269,0.0,1.0
1990-08-01,8.5,9.0,8.5,9.0,11040,1.02548152259556,1.08580396510118,1.02548152259556,1.08580396510118,91508.230945483,0.0,1.0
1990-08-02,8.5,9.0,8.5,8.5,2560,1.02548152259556,1.08580396510118,1.02548152259556,1.02548152259556,21219.2999293874,0.0,1.0
1990-08-03,9.0,9.0,8.5,9.0,18800,1.08580396510118,1.08580396510118,1.02548152259556,1.08580396510118,155829.233856439,0.0,1.0
1990-08-06,8.5,9.0,8.5,8.5,5680,1.02548152259556,1.08580396510118,1.02548152259556,1.02548152259556,47080.3217183282,0.0,1.0
1990-08-07,8.5,8.5,8.5,8.5,1280,1.02548152259556,1.02548152259556,1.02548152259556,1.02548152259556,10609.6499646937,0.0,1.0
1990-08-08,8.88,9.0,8.5,8.5,6960,1.07132657889983,1.08580396510118,1.02548152259556,1.02548152259556,57689.971683022,0.0,1.0
1990-08-09,9.0,9.0,8.5,8.5,24080,1.08580396510118,1.08580396510118,1.02548152259556,1.02548152259556,199594.0399608,0.0,1.0
1990-08-10,9.0,9.0,8.5,8.5,8240,1.08580396510118,1.08580396510118,1.02548152259556,1.02548152259556,68299.6216477156,0.0,1.0
1990-08-13,8.5,8.5,8.25,8.5,1680,1.02548152259556,1.02548152259556,0.995320301342749,1.02548152259556,13925.1655786604,0.0,1.0
1990-08-14,9.0,9.0,8.5,8.75,19040,1.08580396510118,1.08580396510118,1.02548152259556,1.05564274384837,157818.543224819,0.0,1.0
1990-08-15,8.5,9.0,8.5,8.5,9440,1.02548152259556,1.08580396510118,1.02548152259556,1.02548152259556,78246.1684896159,0.0,1.0
1990-08-16,8.5,9.0,8.5,8.5,3760,1.02548152259556,1.08580396510118,1.02548152259556,1.02548152259556,31165.8467712877,0.0,1.0
1990-08-17,8.25,8.75,8.25,8.75,3280,0.995320301342749,1.05564274384837,0.995320301342749,1.05564274384837,27187.2280345276,0.0,1.0
1990-08-20,8.25,8.25,8.25,8.25,1280,0.995320301342749,0.995320301342749,0.995320301342749,0.995320301342749,10609.6499646937,0.0,1.0
1990-08-21,8.0,9.0,8.0,8.25,10160,0.965159080089938,1.08580396510118,0.965159080089938,0.995320301342749,84214.0965947561,0.0,1.0
1990-08-22,8.75,8.75,8.0,8.0,5760,1.05564274384837,1.05564274384837,0.965159080089938,0.965159080089938,47743.4248411216,0.0,1.0
1990-08-23,8.75,8.75,8.0,8.0,24000,1.05564274384837,1.05564274384837,0.965159080089938,0.965159080089938,198930.936838007,0.0,1.0
1990-08-24,8.0,8.75,8.0,8.0,10400,0.965159080089938,1.05564274384837,0.965159080089938,0.965159080089938,86203.4059631362,0.0,1.0
1990-08-27,8.25,8.75,8.25,8.75,6560,1.00545447168369,1.06639110633119,1.00545447168369,1.06639110633119,53826.4053959331,0.084,1.0
1990-08-28,8.75,8.75,8.25,8.25,15440,1.06639110633119,1.06639110633119,1.00545447168369,1.00545447168369,126688.978553842,0.0,1.0
1990-08-29,8.25,8.75,8.25,8.75,9680,1.00545447168369,1.06639110633119,1.00545447168369,1.06639110633119,79426.7689379012,0.0,1.0
1990-08-30,8.38,8.75,8.25,8.5,12400,1.02129799669204,1.06639110633119,1.00545447168369,1.03592278900744,101745.034589873,0.0,1.0
1990-08-31,8.75,8.75,8.25,8.25,3120,1.06639110633119,1.06639110633119,1.00545447168369,1.00545447168369,25600.3635419681,0.0,1.0
1990-09-04,8.75,8.75,8.38,8.38,7200,1.06639110633119,1.06639110633119,1.02129799669204,1.02129799669204,59077.7620199263,0.0,1.0
1990-09-05,8.38,8.75,8.25,8.38,12240,1.02129799669204,1.06639110633119,1.00545447168369,1.02129799669204,100432.195433875,0.0,1.0
1990-09-06,8.38,8.75,8.38,8.38,9280,1.02129799669204,1.06639110633119,1.02129799669204,1.02129799669204,76144.6710479052,0.0,1.0
1990-09-07,8.75,8.75,8.75,8.75,1360,1.06639110633119,1.06639110633119,1.06639110633119,1.06639110633119,11159.1328259861,0.0,1.0
1990-09-10,8.75,8.75,8.38,8.38,12320,1.06639110633119,1.06639110633119,1.02129799669204,1.02129799669204,101088.615011874,0.0,1.0
1990-09-11,8.0,8.75,8.0,8.38,5840,0.974986154359945,1.06639110633119,0.974986154359945,1.02129799669204,47918.6291939403,0.0,1.0
1990-09-12,8.0,8.75,8.0,8.0,4000,0.974986154359945,1.06639110633119,0.974986154359945,0.974986154359945,32820.9788999591,0.0,1.0
1990-09-13,8.5,8.75,8.0,8.5,13680,1.03592278900744,1.06639110633119,0.974986154359945,1.03592278900744,112247.74783786,0.0,1.0
1990-09-14,8.62,8.62,8.0,8.0,1760,1.05054758132284,1.05054758132284,0.974986154359945,0.974986154359945,14441.230715982,0.0,1.0
1990-09-17,8.0,8.75,8.0,8.0,1280,0.974986154359945,1.06639110633119,0.974986154359945,0.974986154359945,10502.7132479869,0.0,1.0
1990-09-18,8.75,8.75,8.0,8.0,12640,1.06639110633119,1.06639110633119,0.974986154359945,0.974986154359945,103714.293323871,0.0,1.0
1990-09-19,8.75,8.75,8.25,8.25,3840,1.06639110633119,1.06639110633119,1.00545447168369,1.00545447168369,31508.1397439607,0.0,1.0
1990-09-20,8.75,8.75,8.25,8.25,12480,1.06639110633119,1.06639110633119,1.00545447168369,1.00545447168369,102401.454167872,0.0,1.0
1990-09-21,8.75,8.75,8.25,8.25,17440,1.06639110633119,1.06639110633119,1.00545447168369,1.00545447168369,143099.468003822,0.0,1.0
1990-09-24,8.12,8.12,8.0,8.0,1200,0.999848301296123,0.999848301296123,0.985072218025737,0.985072218025737,9745.47837643837,0.084,1.0
1990-09-25,8.12,8.12,8.0,8.0,3440,0.999848301296123,0.999848301296123,0.985072218025737,0.985072218025737,27937.0380124567,0.0,1.0
1990-09-26,8.5,8.75,8.0,8.0,18880,1.04663923165235,1.07742273846565,0.985072218025737,0.985072218025737,153328.859789296,0.0,1.0
1990-09-27,8.5,8.5,7.75,8.0,26320,1.04663923165235,1.04663923165235,0.954288711212433,0.985072218025737,213750.825723214,0.0,1.0
1990-09-28,8.5,8.5,7.75,7.75,2160,1.04663923165235,1.04663923165235,0.954288711212433,0.954288711212433,17541.861077589,0.0,1.0
1990-10-01,7.75,8.0,7.75,7.75,10400,0.954288711212433,0.985072218025737,0.954288711212433,0.954288711212433,84460.8125957992,0.0,1.0
1990-10-02,7.75,8.5,7.75,8.5,20000,0.954288711212433,1.04663923165235,0.954288711212433,1.04663923165235,162424.639607306,0.0,1.0
1990-10-03,7.75,8.5,7.75,8.5,5840,0.954288711212433,1.04663923165235,0.954288711212433,1.04663923165235,47427.9947653334,0.0,1.0
1990-10-04,7.75,7.75,7.75,7.75,640,0.954288711212433,0.954288711212433,0.954288711212433,0.954288711212433,5197.58846743379,0.0,1.0
1990-10-05,7.75,8.25,7.75,7.75,7760,0.954288711212433,1.01585572483904,0.954288711212433,0.954288711212433,63020.7601676348,0.0,1.0
1990-10-08,8.5,8.5,7.75,7.75,7920,1.04663923165235,1.04663923165235,0.954288711212433,0.954288711212433,64320.1572844929,0.0,1.0
1990-10-09,7.5,8.25,7.5,7.5,5040,0.923505204399129,1.01585572483904,0.923505204399129,0.923505204399129,40931.0091810411,0.0,1.0
1990-10-10,8.25,8.25,7.5,7.5,6400,1.01585572483904,1.01585572483904,0.923505204399129,0.923505204399129,51975.884674338,0.0,1.0
1990-10-11,8.25,8.25,7.5,8.25,15280,1.01585572483904,1.01585572483904,0.923505204399129,1.01585572483904,124092.424659982,0.0,1.0
1990-10-12,7.5,8.25,7.5,7.5,7200,0.923505204399129,1.01585572483904,0.923505204399129,0.923505204399129,58472.8702586302,0.0,1.0
1990-10-15,7.5,8.25,7.5,7.5,15040,0.923505204399129,1.01585572483904,0.923505204399129,0.923505204399129,122143.328984694,0.0,1.0
1990-10-16,7.0,7.75,7.0,7.5,10560,0.86193819077252,0.954288711212433,0.86193819077252,0.923505204399129,85760.2097126576,0.0,1.0
1990-10-17,7.25,7.75,7.0,7.0,10160,0.892721697585824,0.954288711212433,0.86193819077252,0.86193819077252,82511.7169205115,0.0,1.0
1990-10-18,7.25,7.75,7.0,7.75,7440,0.892721697585824,0.954288711212433,0.86193819077252,0.954288711212433,60421.9659339179,0.0,1.0
1990-10-19,7.25,7.75,7.0,7.0,5680,0.892721697585824,0.954288711212433,0.86193819077252,0.86193819077252,46128.5976484749,0.0,1.0
1990-10-22,7.75,7.75,7.0,7.0,10240,0.954288711212433,0.954288711212433,0.86193819077252,0.86193819077252,83161.4154789407,0.0,1.0
1990-10-23,7.5,7.75,7.0,7.0,13200,0.923505204399129,0.954288711212433,0.86193819077252,0.86193819077252,107200.262140822,0.0,1.0
1990-10-24,7.5,7.5,7.0,7.0,16480,0.923505204399129,0.923505204399129,0.86193819077252,0.86193819077252,133837.90303642,0.0,1.0
1990-10-25,7.5,7.5,7.0,7.0,10640,0.933848462688399,0.933848462688399,0.871591898509172,0.871591898509172,85452.8365022615,0.084,1.0
1990-10-26,7.0,7.12,7.0,7.0,5680,0.871591898509172,0.886533473912187,0.871591898509172,0.871591898509172,45617.6796365456,0.0,1.0
1990-10-29,7.0,7.5,7.0,7.0,10560,0.871591898509172,0.933848462688399,0.871591898509172,0.871591898509172,84810.3339721693,0.0,1.0
1990-10-30,7.0,7.0,7.0,7.0,8400,0.871591898509172,0.871591898509172,0.871591898509172,0.871591898509172,67462.7656596802,0.0,1.0
1990-10-31,7.5,7.5,7.0,7.0,14960,0.933848462688399,0.933848462688399,0.871591898509172,0.871591898509172,120147.97312724,0.0,1.0
1990-11-01,7.25,7.5,6.75,7.5,11280,0.902720180598786,0.933848462688399,0.840463616419559,0.933848462688399,90592.856742999,0.0,1.0
1990-11-02,6.88,7.25,6.75,6.88,15120,0.856650323106158,0.902720180598786,0.840463616419559,0.856650323106158,121432.978187424,0.0,1.0
1990-11-05,6.5,6.75,6.25,6.75,12000,0.809335334329946,0.840463616419559,0.778207052240332,0.840463616419559,96375.3795138287,0.0,1.0
1990-11-06,6.75,6.75,6.25,6.75,28720,0.840463616419559,0.840463616419559,0.778207052240332,0.840463616419559,230658.408303097,0.0,1.0
1990-11-07,6.75,6.75,6.25,6.5,12000,0.840463616419559,0.840463616419559,0.778207052240332,0.809335334329946,96375.3795138288,0.0,1.0
1990-11-08,6.75,6.75,6.25,6.25,20080,0.840463616419559,0.840463616419559,0.778207052240332,0.778207052240332,161268.13505314,0.0,1.0
1990-11-09,6.25,6.75,6.25,6.25,27520,0.778207052240332,0.840463616419559,0.778207052240332,0.778207052240332,221020.870351714,0.0,1.0
1990-11-12,6.25,6.75,6.25,6.5,14160,0.778207052240332,0.840463616419559,0.778207052240332,0.809335334329946,113722.947826318,0.0,1.0
1990-11-13,6.25,6.75,6.25,6.25,10560,0.778207052240332,0.840463616419559,0.778207052240332,0.778207052240332,84810.3339721693,0.0,1.0
1990-11-14,6.25,6.75,6.25,6.25,9280,0.778207052240332,0.840463616419559,0.778207052240332,0.778207052240332,74530.2934906943,0.0,1.0
1990-11-15,6.75,6.75,6.25,6.25,14880,0.840463616419559,0.840463616419559,0.778207052240332,0.778207052240332,119505.470597148,0.0,1.0
1990-11-16,6.25,6.5,6.0,6.25,6320,0.778207052240332,0.809335334329946,0.747078770150719,0.778207052240332,50757.6998772832,0.0,1.0
1990-11-19,6.0,6.5,6.0,6.0,16240,0.747078770150719,0.809335334329946,0.747078770150719,0.747078770150719,130428.013608715,0.0,1.0
1990-11-20,6.0,6.5,6.0,6.25,12080,0.747078770150719,0.809335334329946,0.747078770150719,0.778207052240332,97017.882043921,0.0,1.0
1990-11-21,6.5,6.5,6.0,6.0,31440,0.809335334329946,0.809335334329946,0.747078770150719,0.747078770150719,252503.494326231,0.0,1.0
1990-11-23,6.5,6.5,6.12,6.12,16400,0.809335334329946,0.809335334329946,0.762020345553733,0.762020345553733,131713.018668899,0.0,1.0
1990-11-26,6.5,6.5,6.12,6.12,16560,0.819794437112056,0.819794437112056,0.771867993096274,0.771867993096274,131301.208116501,0.084,1.0
1990-11-27,6.5,6.5,6.12,6.12,9520,0.819794437112056,0.819794437112056,0.771867993096274,0.771867993096274,75482.3370331577,0.0,1.0
1990-11-28,6.5,6.5,6.12,6.12,12000,0.819794437112056,0.819794437112056,0.771867993096274,0.771867993096274,95145.8029829719,0.0,1.0
1990-11-29,6.5,6.5,6.12,6.12,27520,0.819794437112056,0.819794437112056,0.771867993096274,0.771867993096274,218201.041507615,0.0,1.0
1990-11-30,6.5,6.5,6.12,6.5,18000,0.819794437112056,0.819794437112056,0.771867993096274,0.819794437112056,142718.704474458,0.0,1.0
1990-12-03,6.12,6.5,6.12,6.12,36240,0.771867993096274,0.819794437112056,0.771867993096274,0.771867993096274,287340.325008575,0.0,1.0
1990-12-04,6.12,6.5,6.12,6.12,30400,0.771867993096274,0.819794437112056,0.771867993096274,0.771867993096274,241036.034223529,0.0,1.0
1990-12-05,6.25,6.5,6.12,6.12,51440,0.788263881838515,0.819794437112056,0.771867993096274,0.771867993096274,407858.34212034,0.0,1.0
1990-12-06,6.5,6.5,6.12,6.12,6160,0.819794437112056,0.819794437112056,0.771867993096274,0.771867993096274,48841.5121979256,0.0,1.0
1990-12-07,6.12,6.5,6.12,6.12,46960,0.771867993096274,0.819794437112056,0.771867993096274,0.771867993096274,372337.24234003,0.0,1.0
1990-12-10,6.12,6.5,6.12,6.12,20800,0.771867993096274,0.819794437112056,0.771867993096274,0.771867993096274,164919.391837151,0.0,1.0
1990-12-11,6.12,6.38,6.12,6.12,26240,0.771867993096274,0.804659770580756,0.771867993096274,0.771867993096274,208052.155856099,0.0,1.0
1990-12-12,6.0,6.38,6.0,6.12,19040,0.756733326564974,0.804659770580756,0.756733326564974,0.771867993096274,150964.674066315,0.0,1.0
1990-12-13,6.38,6.38,6.0,6.0,17840,0.804659770580756,0.804659770580756,0.756733326564974,0.756733326564974,141450.093768018,0.0,1.0
1990-12-14,6.38,6.38,6.0,6.0,19440,0.804659770580756,0.804659770580756,0.756733326564974,0.756733326564974,154136.200832415,0.0,1.0
1990-12-17,6.12,6.38,6.0,6.0,30560,0.771867993096274,0.804659770580756,0.756733326564974,0.756733326564974,242304.644929968,0.0,1.0
1990-12-18,6.38,6.38,6.0,6.0,46560,0.804659770580756,0.804659770580756,0.756733326564974,0.756733326564974,369165.715573931,0.0,1.0
1990-12-19,6.38,6.38,6.0,6.0,30800,0.804659770580756,0.804659770580756,0.756733326564974,0.756733326564974,244207.560989628,0.0,1.0
1990-12-20,6.38,6.38,6.0,6.0,28160,0.804659770580756,0.804659770580756,0.756733326564974,0.756733326564974,223275.484333374,0.0,1.0
1990-12-21,6.0,6.38,6.0,6.0,35360,0.756733326564974,0.804659770580756,0.756733326564974,0.756733326564974,280362.966123157,0.0,1.0
1990-12-24,6.38,6.38,6.0,6.0,1280,0.815254037152666,0.815254037152666,0.766696586663949,0.766696586663949,10017.0003800555,0.084,1.0
1990-12-26,6.38,6.38,6.0,6.0,14480,0.815254037152666,0.815254037152666,0.766696586663949,0.766696586663949,113317.316799377,0.0,1.0
1990-12-27,6.0,6.38,6.0,6.0,15040,0.766696586663949,0.815254037152666,0.766696586663949,0.766696586663949,117699.754465652,0.0,1.0
1990-12-28,6.0,6.38,6.0,6.38,13840,0.766696586663949,0.815254037152666,0.766696586663949,0.815254037152666,108308.81660935,0.0,1.0
1990-12-31,6.25,6.38,5.5,6.0,42160,0.798642277774947,0.815254037152666,0.702805204441953,0.766696586663949,329934.950018077,0.0,1.0
1991-01-02,5.5,6.0,5.5,6.0,3440,0.702805204441953,0.766696586663949,0.702805204441953,0.766696586663949,26920.6885213991,0.0,1.0
1991-01-03,5.75,6.25,5.5,5.5,5520,0.734750895552951,0.798642277774947,0.702805204441953,0.702805204441953,43198.3141389892,0.0,1.0
1991-01-04,5.75,6.25,5.75,6.25,2320,0.734750895552951,0.798642277774947,0.734750895552951,0.798642277774947,18155.8131888505,0.0,1.0
1991-01-07,6.25,6.25,5.75,5.75,13920,0.798642277774947,0.798642277774947,0.734750895552951,0.734750895552951,108934.879133103,0.0,1.0
1991-01-08,6.12,6.25,6.0,6.25,8720,0.782030518397228,0.798642277774947,0.766696586663949,0.798642277774947,68240.8150891278,0.0,1.0
1991-01-09,6.12,6.25,6.0,6.25,4080,0.782030518397228,0.798642277774947,0.766696586663949,0.798642277774947,31929.1887114268,0.0,1.0
1991-01-10,6.0,6.0,5.88,5.88,2480,0.766696586663949,0.766696586663949,0.75136265493067,0.75136265493067,19407.9382363575,0.0,1.0
1991-01-11,6.25,6.25,6.0,6.25,15280,0.798642277774947,0.798642277774947,0.766696586663949,0.798642277774947,119577.942036912,0.0,1.0
1991-01-14,6.25,6.25,6.0,6.0,11280,0.798642277774947,0.798642277774947,0.766696586663949,0.766696586663949,88274.8158492387,0.0,1.0
1991-01-15,6.25,6.25,6.0,6.25,45440,0.798642277774947,0.798642277774947,0.766696586663949,0.798642277774947,355603.513491969,0.0,1.0
1991-01-16,6.25,6.25,5.88,5.88,1360,0.798642277774947,0.798642277774947,0.75136265493067,0.75136265493067,10643.0629038089,0.0,1.0
1991-01-17,6.0,6.38,6.0,6.25,7440,0.766696586663949,0.815254037152666,0.766696586663949,0.798642277774947,58223.8147090724,0.0,1.0
1991-01-18,6.25,6.25,6.0,6.25,7760,0.798642277774947,0.798642277774947,0.766696586663949,0.798642277774947,60728.0648040862,0.0,1.0
1991-01-21,6.12,6.25,6.0,6.0,14640,0.782030518397228,0.798642277774947,0.766696586663949,0.766696586663949,114569.441846884,0.0,1.0
1991-01-22,6.0,6.25,6.0,6.25,1760,0.766696586663949,0.798642277774947,0.766696586663949,0.798642277774947,13773.3755225763,0.0,1.0
1991-01-23,6.0,6.25,6.0,6.0,3040,0.766696586663949,0.798642277774947,0.766696586663949,0.766696586663949,23790.3759026317,0.0,1.0
1991-01-24,6.0,6.25,6.0,6.0,4160,0.766696586663949,0.798642277774947,0.766696586663949,0.766696586663949,32555.2512351802,0.0,1.0
1991-01-25,6.25,6.25,6.0,6.0,4480,0.809376029988242,0.809376029988242,0.777000988788712,0.777000988788712,34594.5505705262,0.084,1.0
1991-01-28,6.0,6.25,6.0,6.25,2640,0.777000988788712,0.809376029988242,0.777000988788712,0.809376029988242,20386.0744433458,0.0,1.0
1991-01-29,6.25,6.25,6.0,6.0,2000,0.809376029988242,0.809376029988242,0.777000988788712,0.777000988788712,15443.9957904135,0.0,1.0
1991-01-30,6.38,6.38,6.0,6.12,15600,0.826211051411998,0.826211051411998,0.777000988788712,0.792541008564487,120463.167165225,0.0,1.0
1991-01-31,6.5,6.75,6.25,6.38,13760,0.841751071187772,0.874126112387302,0.809376029988242,0.826211051411998,106254.691038045,0.0,1.0
1991-02-01,6.75,6.88,6.38,6.38,2160,0.874126112387302,0.890961133811057,0.826211051411998,0.826211051411998,16679.5154536466,0.0,1.0
1991-02-04,7.0,7.0,6.62,6.62,8400,0.906501153586831,0.906501153586831,0.857291090963546,0.857291090963546,64864.7823197367,0.0,1.0
1991-02-05,7.0,7.38,6.88,7.0,3760,0.906501153586831,0.955711216210116,0.890961133811057,0.906501153586831,29034.7120859774,0.0,1.0
1991-02-06,7.62,7.62,7.0,7.0,8480,0.986791255761665,0.986791255761665,0.906501153586831,0.906501153586831,65482.5421513532,0.0,1.0
1991-02-07,7.75,7.75,7.25,7.25,2960,1.00362627718542,1.00362627718542,0.938876194786361,0.938876194786361,22857.113769812,0.0,1.0
1991-02-08,7.25,7.75,7.25,7.25,3280,0.938876194786361,1.00362627718542,0.938876194786361,0.938876194786361,25328.1530962781,0.0,1.0
1991-02-11,7.5,7.88,7.25,7.25,21040,0.971251235985891,1.02046129860918,0.938876194786361,0.938876194786361,162470.83571515,0.0,1.0
1991-02-12,7.5,8.0,7.5,7.88,8720,0.971251235985891,1.03600131838495,0.971251235985891,1.02046129860918,67335.8216462028,0.0,1.0
1991-02-13,7.5,8.0,7.5,7.5,45920,0.971251235985891,1.03600131838495,0.971251235985891,0.971251235985891,354594.143347894,0.0,1.0
1991-02-14,7.62,8.12,7.5,8.0,6240,0.986791255761665,1.05154133816072,0.971251235985891,1.03600131838495,48185.2668660901,0.0,1.0
1991-02-15,7.75,8.25,7.75,7.75,10240,1.00362627718542,1.06837635958448,1.00362627718542,1.00362627718542,79073.2584469171,0.0,1.0
1991-02-19,8.25,8.25,7.75,8.25,19440,1.06837635958448,1.06837635958448,1.00362627718542,1.06837635958448,150115.639082819,0.0,1.0
1991-02-20,7.75,8.25,7.75,7.75,13760,1.00362627718542,1.06837635958448,1.00362627718542,1.00362627718542,106254.691038045,0.0,1.0
1991-02-21,7.75,8.25,7.75,8.0,6240,1.00362627718542,1.06837635958448,1.00362627718542,1.03600131838495,48185.2668660901,0.0,1.0
1991-02-22,8.0,8.38,7.75,7.75,6720,1.04687933222799,1.09660610050882,1.01416435309587,1.01416435309587,51352.6233110237,0.084,1.0
1991-02-25,8.38,8.5,8.0,8.25,18160,1.09660610050882,1.11230929049224,1.04687933222799,1.07959431136012,138774.351090504,0.0,1.0
1991-02-26,8.5,8.5,8.0,8.0,3760,1.11230929049224,1.11230929049224,1.04687933222799,1.04687933222799,28733.0154240251,0.0,1.0
1991-02-27,8.25,8.5,8.0,8.0,14720,1.07959431136012,1.11230929049224,1.04687933222799,1.04687933222799,112486.698681289,0.0,1.0
1991-02-28,8.5,8.75,8.25,8.75,3600,1.11230929049224,1.14502426962437,1.07959431136012,1.14502426962437,27510.3339166198,0.0,1.0
1991-03-01,8.25,8.75,8.25,8.38,10000,1.07959431136012,1.14502426962437,1.07959431136012,1.09660610050882,76417.5942128325,0.0,1.0
1991-03-04,8.5,8.75,8.25,8.25,7280,1.11230929049224,1.14502426962437,1.07959431136012,1.07959431136012,55632.0085869423,0.0,1.0
1991-03-05,8.38,8.75,8.38,8.38,7040,1.09660610050882,1.14502426962437,1.09660610050882,1.09660610050882,53797.9863258343,0.0,1.0
1991-03-06,8.62,8.75,8.38,8.38,5280,1.12801248047566,1.14502426962437,1.09660610050882,1.09660610050882,40348.4897443757,0.0,1.0
1991-03-07,8.38,8.38,8.38,8.38,2000,1.09660610050882,1.09660610050882,1.09660610050882,1.09660610050882,15283.5188425666,0.0,1.0
1991-03-08,8.38,8.62,8.38,8.38,16160,1.09660610050882,1.12801248047566,1.09660610050882,1.09660610050882,123490.832247938,0.0,1.0
1991-03-11,8.38,8.38,8.38,8.38,1040,1.09660610050882,1.09660610050882,1.09660610050882,1.09660610050882,7947.42979813462,0.0,1.0
1991-03-12,8.75,8.75,8.38,8.38,8560,1.14502426962437,1.14502426962437,1.09660610050882,1.09660610050882,65413.4606461846,0.0,1.0
1991-03-13,8.38,8.75,8.38,8.38,4880,1.09660610050882,1.14502426962437,1.09660610050882,1.09660610050882,37291.7859758624,0.0,1.0
1991-03-14,8.75,8.75,8.38,8.38,8800,1.14502426962437,1.14502426962437,1.09660610050882,1.09660610050882,67247.4829072926,0.0,1.0
1991-03-15,8.38,8.75,8.38,8.38,8400,1.09660610050882,1.14502426962437,1.09660610050882,1.09660610050882,64190.7791387796,0.0,1.0
1991-03-18,8.38,8.5,8.38,8.5,4000,1.09660610050882,1.11230929049224,1.09660610050882,1.11230929049224,30567.0376851331,0.0,1.0
1991-03-19,8.75,8.75,8.38,8.38,16640,1.14502426962437,1.14502426962437,1.09660610050882,1.09660610050882,127158.876770153,0.0,1.0
1991-03-20,8.5,8.75,8.38,8.38,12480,1.11230929049224,1.14502426962437,1.09660610050882,1.09660610050882,95369.1575776154,0.0,1.0
1991-03-21,8.75,8.75,8.38,8.38,7840,1.14502426962437,1.14502426962437,1.09660610050882,1.09660610050882,59911.3938628607,0.0,1.0
1991-03-22,8.38,8.75,8.38,8.75,3680,1.10759833349722,1.15650183986881,1.10759833349722,1.15650183986881,27842.5843262407,0.084,1.0
1991-03-25,8.38,8.75,8.38,8.5,7840,1.10759833349722,1.15650183986881,1.10759833349722,1.12345893015827,59316.8100863389,0.0,1.0
1991-03-26,8.38,8.75,8.38,8.38,7040,1.10759833349722,1.15650183986881,1.10759833349722,1.10759833349722,53264.0743632431,0.0,1.0
1991-03-27,8.75,8.75,8.75,8.75,80,1.15650183986881,1.15650183986881,1.15650183986881,1.15650183986881,605.273572309583,0.0,1.0
1991-03-28,8.38,8.75,8.38,8.75,6960,1.10759833349722,1.15650183986881,1.10759833349722,1.15650183986881,52658.8007909335,0.0,1.0
1991-04-01,8.75,8.75,8.38,8.38,7120,1.15650183986881,1.15650183986881,1.10759833349722,1.10759833349722,53869.3479355529,0.0,1.0
1991-04-02,8.75,8.75,8.38,8.38,4560,1.15650183986881,1.15650183986881,1.10759833349722,1.10759833349722,34500.5936216462,0.0,1.0
1991-04-03,8.25,8.38,8.25,8.38,5360,1.09041602044774,1.10759833349722,1.09041602044774,1.10759833349722,40553.3293447419,0.0,1.0
1991-04-04,8.75,8.75,8.75,8.75,800,1.15650183986881,1.15650183986881,1.15650183986881,1.15650183986881,6052.73572309583,0.0,1.0
1991-04-05,8.75,8.75,8.38,8.38,7600,1.15650183986881,1.15650183986881,1.10759833349722,1.10759833349722,57500.9893694104,0.0,1.0
1991-04-08,8.75,8.75,8.38,8.38,16160,1.15650183986881,1.15650183986881,1.10759833349722,1.10759833349722,122265.261606536,0.0,1.0
1991-04-09,8.38,8.75,8.38,8.75,2960,1.10759833349722,1.15650183986881,1.10759833349722,1.15650183986881,22395.1221754545,0.0,1.0
1991-04-10,8.38,8.75,8.38,8.38,9840,1.10759833349722,1.15650183986881,1.10759833349722,1.10759833349722,74448.6493940784,0.0,1.0
1991-04-11,8.38,8.75,8.38,8.75,6880,1.10759833349722,1.15650183986881,1.10759833349722,1.15650183986881,52053.5272186239,0.0,1.0
1991-04-12,8.75,8.75,8.38,8.38,14000,1.15650183986881,1.15650183986881,1.10759833349722,1.10759833349722,105922.875154177,0.0,1.0
1991-04-15,8.62,8.75,8.38,8.38,5680,1.13931952681933,1.15650183986881,1.10759833349722,1.10759833349722,42974.4236339804,0.0,1.0
1991-04-16,8.5,8.75,8.25,8.25,24160,1.12345893015827,1.15650183986881,1.09041602044774,1.09041602044774,182792.618837494,0.0,1.0
1991-04-17,8.25,8.75,8.25,8.25,11600,1.09041602044774,1.15650183986881,1.09041602044774,1.09041602044774,87764.6679848892,0.0,1.0
1991-04-18,8.5,8.75,8.25,8.75,25680,1.12345893015827,1.15650183986881,1.09041602044774,1.15650183986881,194292.816711377,0.0,1.0
1991-04-19,8.25,8.75,8.0,8.75,45440,1.09041602044774,1.15650183986881,1.0573731107372,1.15650183986881,343795.389071842,0.0,1.0
1991-04-22,8.5,8.5,8.12,8.5,4640,1.12345893015827,1.12345893015827,1.07323370739826,1.12345893015827,35105.8671939559,0.0,1.0
1991-04-23,8.12,8.5,8.0,8.5,17040,1.07323370739826,1.12345893015827,1.0573731107372,1.12345893015827,128923.270901941,0.0,1.0
1991-04-24,8.62,8.62,8.12,8.12,9920,1.15042194448207,1.15042194448207,1.08369213331722,1.08369213331722,74329.5974230546,0.084,1.0
1991-04-25,8.12,8.12,8.12,8.12,880,1.08369213331722,1.08369213331722,1.08369213331722,1.08369213331722,6593.75461010967,0.0,1.0
1991-04-26,8.12,8.12,8.12,8.12,2320,1.08369213331722,1.08369213331722,1.08369213331722,1.08369213331722,17383.5348811982,0.0,1.0
1991-04-29,8.38,8.62,8.12,8.12,9680,1.11839163512294,1.15042194448207,1.08369213331722,1.08369213331722,72531.3007112066,0.0,1.0
1991-04-30,8.38,8.38,8.38,8.38,0,1.11839163512294,1.11839163512294,1.11839163512294,1.11839163512294,0,0.0,1.0
1991-05-01,8.12,8.62,8.12,8.12,3200,1.08369213331722,1.15042194448207,1.08369213331722,1.08369213331722,23977.2894913079,0.0,1.0
1991-05-02,8.12,8.12,8.12,8.12,1200,1.08369213331722,1.08369213331722,1.08369213331722,1.08369213331722,8991.48355924045,0.0,1.0
1991-05-03,8.5,8.62,8.25,8.25,2480,1.13440678980251,1.15042194448207,1.10104188422008,1.10104188422008,18582.3993557636,0.0,1.0
1991-05-06,8.62,8.62,8.25,8.25,1680,1.15042194448207,1.15042194448207,1.10104188422008,1.10104188422008,12588.0769829367,0.0,1.0
1991-05-07,8.62,8.62,8.25,8.25,5840,1.15042194448207,1.15042194448207,1.10104188422008,1.10104188422008,43758.553321637,0.0,1.0
1991-05-08,8.75,8.88,8.25,8.25,16960,1.16777169538493,1.1851214462878,1.10104188422008,1.10104188422008,127079.634303932,0.0,1.0
1991-05-09,9.25,9.25,8.62,8.62,22560,1.23450150654979,1.23450150654979,1.15042194448207,1.15042194448207,169039.89091372,0.0,1.0
1991-05-10,8.75,9.25,8.75,9.25,32160,1.16777169538493,1.23450150654979,1.16777169538493,1.23450150654979,240971.759387645,0.0,1.0
1991-05-13,9.12,9.12,8.62,8.62,1200,1.21715175564693,1.21715175564693,1.15042194448207,1.15042194448207,8991.48355924043,0.0,1.0
1991-05-14,8.62,8.62,8.62,8.62,1120,1.15042194448207,1.15042194448207,1.15042194448207,1.15042194448207,8392.05132195778,0.0,1.0
1991-05-15,8.62,9.0,8.62,9.0,2400,1.15042194448207,1.20113660096736,1.15042194448207,1.20113660096736,17982.967118481,0.0,1.0
1991-05-16,8.62,9.0,8.62,9.0,5920,1.15042194448207,1.20113660096736,1.15042194448207,1.20113660096736,44357.9855589197,0.0,1.0
1991-05-17,8.62,8.62,8.62,8.62,400,1.15042194448207,1.15042194448207,1.15042194448207,1.15042194448207,2997.16118641349,0.0,1.0
1991-05-20,9.0,9.0,8.5,8.62,44640,1.20113660096736,1.20113660096736,1.13440678980251,1.15042194448207,334483.188403746,0.0,1.0
1991-05-21,9.0,9.0,8.5,8.62,18720,1.20113660096736,1.20113660096736,1.13440678980251,1.15042194448207,140267.143524151,0.0,1.0
1991-05-22,9.0,9.0,8.5,8.62,20640,1.20113660096736,1.20113660096736,1.13440678980251,1.15042194448207,154653.517218936,0.0,1.0
1991-05-23,9.0,9.0,8.5,9.0,31680,1.20113660096736,1.20113660096736,1.13440678980251,1.20113660096736,237375.165963948,0.0,1.0
1991-05-24,8.62,8.62,8.62,8.62,400,1.16163255275777,1.16163255275777,1.16163255275777,1.16163255275777,2968.2363771696,0.084,1.0
1991-05-28,9.12,9.12,9.12,9.12,80,1.229012631224,1.229012631224,1.229012631224,1.229012631224,593.647275433919,0.0,1.0
1991-05-29,9.12,9.12,8.62,8.62,5120,1.229012631224,1.229012631224,1.16163255275777,1.16163255275777,37993.4256277708,0.0,1.0
1991-05-30,9.12,9.12,8.62,8.62,6880,1.229012631224,1.229012631224,1.16163255275777,1.16163255275777,51053.6656873171,0.0,1.0
1991-05-31,9.12,9.12,8.62,8.62,12320,1.229012631224,1.229012631224,1.16163255275777,1.16163255275777,91421.6804168236,0.0,1.0
1991-06-03,9.12,9.12,8.75,8.75,1920,1.229012631224,1.229012631224,1.17915137315899,1.17915137315899,14247.5346104141,0.0,1.0
1991-06-04,9.12,9.12,8.75,8.75,14480,1.229012631224,1.229012631224,1.17915137315899,1.17915137315899,107450.156853539,0.0,1.0
1991-06-05,9.12,9.12,8.75,8.75,13440,1.229012631224,1.229012631224,1.17915137315899,1.17915137315899,99732.7422728985,0.0,1.0
1991-06-06,8.88,9.12,8.75,8.75,4560,1.19667019356021,1.229012631224,1.17915137315899,1.17915137315899,33837.8946997334,0.0,1.0
1991-06-07,9.12,9.12,8.75,8.75,1200,1.229012631224,1.229012631224,1.17915137315899,1.17915137315899,8904.70913150879,0.0,1.0
1991-06-10,8.75,9.12,8.75,8.75,3520,1.17915137315899,1.229012631224,1.17915137315899,1.17915137315899,26120.4801190925,0.0,1.0
1991-06-11,8.75,9.12,8.75,8.75,2400,1.17915137315899,1.229012631224,1.17915137315899,1.17915137315899,17809.4182630176,0.0,1.0
1991-06-12,9.12,9.12,8.75,8.75,6320,1.229012631224,1.229012631224,1.17915137315899,1.17915137315899,46898.1347592796,0.0,1.0
1991-06-13,9.0,9.12,8.75,9.0,8080,1.2128414123921,1.229012631224,1.17915137315899,1.2128414123921,59958.3748188261,0.0,1.0
1991-06-14,8.75,9.12,8.75,8.75,3600,1.17915137315899,1.229012631224,1.17915137315899,1.17915137315899,26714.1273945264,0.0,1.0
1991-06-17,9.0,9.12,8.75,8.75,5520,1.2128414123921,1.229012631224,1.17915137315899,1.17915137315899,40961.6620049406,0.0,1.0
1991-06-18,8.75,9.12,8.75,9.0,2480,1.17915137315899,1.229012631224,1.17915137315899,1.2128414123921,18403.0655384515,0.0,1.0
1991-06-19,9.0,9.12,8.62,9.12,6560,1.2128414123921,1.229012631224,1.16163255275777,1.229012631224,48679.0765855816,0.0,1.0
1991-06-20,8.62,9.12,8.62,8.62,8000,1.16163255275777,1.229012631224,1.16163255275777,1.16163255275777,59364.727543392,0.0,1.0
1991-06-21,8.75,9.0,8.62,8.62,5760,1.17915137315899,1.2128414123921,1.16163255275777,1.16163255275777,42742.6038312422,0.0,1.0
1991-06-24,8.62,8.62,8.62,8.62,1520,1.17295240594009,1.17295240594009,1.17295240594009,1.17295240594009,11170.4447116921,0.084,1.0
1991-06-25,8.62,9.0,8.62,8.62,20400,1.17295240594009,1.22466028462423,1.17295240594009,1.17295240594009,149919.126393762,0.0,1.0
1991-06-26,8.62,9.0,8.62,9.0,5200,1.17295240594009,1.22466028462423,1.17295240594009,1.22466028462423,38214.6792768414,0.0,1.0
1991-06-27,9.0,9.0,8.62,8.88,10400,1.22466028462423,1.22466028462423,1.17295240594009,1.20833148082924,76429.3585536824,0.0,1.0
1991-06-28,8.62,9.0,8.62,8.62,5680,1.17295240594009,1.22466028462423,1.17295240594009,1.17295240594009,41742.1881331652,0.0,1.0
1991-07-01,9.0,9.0,8.62,8.62,1760,1.22466028462423,1.22466028462423,1.17295240594009,1.17295240594009,12934.1991398539,0.0,1.0
1991-07-02,9.0,9.0,8.62,8.62,1440,1.22466028462423,1.22466028462423,1.17295240594009,1.17295240594009,10582.5265689714,0.0,1.0
1991-07-03,8.75,9.0,8.62,8.62,9680,1.19064194338467,1.22466028462423,1.17295240594009,1.17295240594009,71138.0952691966,0.0,1.0
1991-07-05,8.75,8.75,8.75,8.75,0,1.19064194338467,1.19064194338467,1.19064194338467,1.19064194338467,0,0.0,1.0
1991-07-08,8.5,8.5,8.5,8.5,2080,1.1566236021451,1.1566236021451,1.1566236021451,1.1566236021451,15285.8717107366,0.0,1.0
1991-07-09,8.5,8.88,8.5,8.75,7120,1.1566236021451,1.20833148082924,1.1566236021451,1.19064194338467,52324.7147021367,0.0,1.0
1991-07-10,8.62,8.88,8.5,8.5,16880,1.17295240594009,1.20833148082924,1.1566236021451,1.1566236021451,124050.728114054,0.0,1.0
1991-07-11,8.5,8.75,8.25,8.25,2320,1.1566236021451,1.19064194338467,1.12260526090554,1.12260526090554,17049.6261388985,0.0,1.0
1991-07-12,8.25,8.75,8.25,8.25,2560,1.12260526090554,1.19064194338467,1.12260526090554,1.12260526090554,18813.3805670604,0.0,1.0
1991-07-15,8.5,8.5,8.25,8.25,7360,1.1566236021451,1.1566236021451,1.12260526090554,1.12260526090554,54088.4691302986,0.0,1.0
1991-07-16,8.25,8.62,8.25,8.25,9360,1.12260526090554,1.17295240594009,1.12260526090554,1.12260526090554,68786.4226983144,0.0,1.0
1991-07-17,8.25,8.25,8.25,8.25,400,1.12260526090554,1.12260526090554,1.12260526090554,1.12260526090554,2939.59071360318,0.0,1.0
1991-07-18,8.25,8.75,8.25,8.25,1600,1.12260526090554,1.19064194338467,1.12260526090554,1.12260526090554,11758.3628544127,0.0,1.0
1991-07-19,8.75,8.75,8.25,8.25,6240,1.19064194338467,1.19064194338467,1.12260526090554,1.12260526090554,45857.6151322094,0.0,1.0
1991-07-22,8.62,8.62,8.62,8.62,2160,1.17295240594009,1.17295240594009,1.17295240594009,1.17295240594009,15873.7898534572,0.0,1.0
1991-07-23,8.25,8.75,8.25,8.25,22800,1.12260526090554,1.19064194338467,1.12260526090554,1.12260526090554,167556.670675381,0.0,1.0
1991-07-24,8.25,8.75,8.25,8.25,4560,1.12260526090554,1.19064194338467,1.12260526090554,1.12260526090554,33511.3341350762,0.0,1.0
1991-07-25,8.75,8.75,8.25,8.5,9120,1.20207210604116,1.20207210604116,1.13338227141024,1.1677271887257,66385.368730341,0.084,1.0
1991-07-26,8.75,8.75,8.25,8.25,7200,1.20207210604116,1.20207210604116,1.13338227141024,1.13338227141024,52409.5016292166,0.0,1.0
1991-07-29,8.75,8.75,8.25,8.25,13120,1.20207210604116,1.20207210604116,1.13338227141024,1.13338227141024,95501.7585243502,0.0,1.0
1991-07-30,8.25,8.75,8.25,8.25,10960,1.13338227141024,1.20207210604116,1.13338227141024,1.13338227141024,79778.908035585,0.0,1.0
1991-07-31,8.25,8.75,8.25,8.75,6000,1.13338227141024,1.20207210604116,1.13338227141024,1.20207210604116,43674.5846910137,0.0,1.0
1991-08-01,8.25,8.75,8.25,8.25,16640,1.13338227141024,1.20207210604116,1.13338227141024,1.13338227141024,121124.181543078,0.0,1.0
1991-08-02,8.5,8.75,8.25,8.25,5040,1.1677271887257,1.20207210604116,1.13338227141024,1.13338227141024,36686.6511404516,0.0,1.0
1991-08-05,8.25,8.75,8.25,8.25,5920,1.13338227141024,1.20207210604116,1.13338227141024,1.13338227141024,43092.2568951335,0.0,1.0
1991-08-06,8.38,8.75,8.25,8.25,19760,1.15124162841428,1.20207210604116,1.13338227141024,1.13338227141024,143834.965582405,0.0,1.0
1991-08-07,8.25,8.25,8.25,8.25,400,1.13338227141024,1.13338227141024,1.13338227141024,1.13338227141024,2911.63897940091,0.0,1.0
1991-08-08,8.75,8.75,8.75,8.75,1200,1.20207210604116,1.20207210604116,1.20207210604116,1.20207210604116,8734.91693820276,0.0,1.0
1991-08-09,8.5,8.75,8.25,8.25,9280,1.1677271887257,1.20207210604116,1.13338227141024,1.13338227141024,67550.0243221013,0.0,1.0
1991-08-12,8.62,8.75,8.0,8.25,6560,1.18421274903712,1.20207210604116,1.09903735409477,1.13338227141024,47750.8792621751,0.0,1.0
1991-08-13,8.0,8.0,8.0,8.0,2080,1.09903735409477,1.09903735409477,1.09903735409477,1.09903735409477,15140.5226928849,0.0,1.0
1991-08-14,8.5,8.5,8.0,8.0,6320,1.1677271887257,1.1677271887257,1.09903735409477,1.09903735409477,46003.8958745345,0.0,1.0
1991-08-15,8.0,8.5,8.0,8.0,4960,1.09903735409477,1.1677271887257,1.09903735409477,1.09903735409477,36104.3233445716,0.0,1.0
1991-08-16,7.75,8.5,7.75,7.75,6000,1.06469243677931,1.1677271887257,1.06469243677931,1.06469243677931,43674.584691014,0.0,1.0
1991-08-19,8.12,8.25,7.75,7.75,10240,1.1155229144062,1.13338227141024,1.06469243677931,1.06469243677931,74537.9578726634,0.0,1.0
1991-08-20,7.88,8.25,7.88,8.0,11040,1.08255179378335,1.13338227141024,1.08255179378335,1.09903735409477,80361.2358314657,0.0,1.0
1991-08-21,8.25,8.25,7.88,7.88,3680,1.13338227141024,1.13338227141024,1.08255179378335,1.08255179378335,26787.0786104884,0.0,1.0
1991-08-22,8.0,8.25,7.88,7.88,12640,1.09903735409477,1.13338227141024,1.08255179378335,1.08255179378335,92007.7917490696,0.0,1.0
1991-08-23,8.25,8.25,7.88,8.25,7920,1.13338227141024,1.13338227141024,1.08255179378335,1.13338227141024,57650.4517921381,0.0,1.0
1991-08-26,7.88,7.88,7.88,7.88,1760,1.09409168600135,1.09409168600135,1.09409168600135,1.09409168600135,12676.0857224747,0.084,1.0
1991-08-27,8.25,8.25,7.88,7.88,4800,1.14546401135928,1.14546401135928,1.09409168600135,1.09409168600135,34571.1428794765,0.0,1.0
1991-08-28,8.25,8.25,7.88,7.88,3440,1.14546401135928,1.14546401135928,1.09409168600135,1.09409168600135,24775.9857302915,0.0,1.0
1991-08-29,7.88,8.25,7.88,7.88,9120,1.09409168600135,1.14546401135928,1.09409168600135,1.09409168600135,65685.1714710053,0.0,1.0
1991-08-30,8.0,8.12,7.75,7.88,9840,1.11075298071203,1.12741427542271,1.07604195006478,1.09409168600135,70870.8429029268,0.0,1.0
1991-09-03,7.5,8.0,7.5,8.0,9680,1.04133091941753,1.11075298071203,1.04133091941753,1.11075298071203,69718.4714736108,0.0,1.0
1991-09-04,7.75,8.0,7.5,7.75,18880,1.07604195006478,1.11075298071203,1.04133091941753,1.07604195006478,135979.828659274,0.0,1.0
1991-09-05,7.62,7.75,7.5,7.5,24160,1.05799221412821,1.07604195006478,1.04133091941753,1.04133091941753,174008.085826698,0.0,1.0
1991-09-06,7.5,7.75,7.5,7.75,30720,1.04133091941753,1.07604195006478,1.04133091941753,1.07604195006478,221255.314428649,0.0,1.0
1991-09-09,7.5,7.75,7.5,7.75,8640,1.04133091941753,1.07604195006478,1.04133091941753,1.07604195006478,62228.0571830576,0.0,1.0
1991-09-10,7.38,7.75,7.25,7.75,8640,1.02466962470685,1.07604195006478,1.00661988877027,1.07604195006478,62228.0571830576,0.0,1.0
1991-09-11,7.75,7.75,7.38,7.38,14640,1.07604195006478,1.07604195006478,1.02466962470685,1.02466962470685,105441.985782403,0.0,1.0
1991-09-12,7.75,7.75,7.38,7.38,11280,1.07604195006478,1.07604195006478,1.02466962470685,1.02466962470685,81242.1857667697,0.0,1.0
1991-09-13,7.75,7.75,7.25,7.38,25680,1.07604195006478,1.07604195006478,1.00661988877027,1.02466962470685,184955.614405199,0.0,1.0
1991-09-16,7.75,7.75,7.38,7.38,9040,1.07604195006478,1.07604195006478,1.02466962470685,1.02466962470685,65108.9857563474,0.0,1.0
1991-09-17,7.38,7.75,7.38,7.75,11120,1.02466962470685,1.07604195006478,1.02466962470685,1.07604195006478,80089.8143374537,0.0,1.0
1991-09-18,7.38,7.75,7.38,7.75,3520,1.02466962470685,1.07604195006478,1.02466962470685,1.07604195006478,25352.1714449494,0.0,1.0
1991-09-19,7.75,8.0,7.38,7.38,14960,1.07604195006478,1.11075298071203,1.02466962470685,1.02466962470685,107746.728641035,0.0,1.0
1991-09-20,8.0,8.0,7.62,7.62,14880,1.11075298071203,1.11075298071203,1.05799221412821,1.05799221412821,107170.542926377,0.0,1.0
1991-09-23,8.0,8.0,7.62,8.0,4240,1.11075298071203,1.11075298071203,1.05799221412821,1.11075298071203,30537.8428768709,0.0,1.0
1991-09-24,8.0,8.0,7.62,7.62,6400,1.1224158870095,1.1224158870095,1.06910113237655,1.06910113237655,45615.8903242312,0.084,1.0
1991-09-25,8.0,8.0,7.62,8.0,12080,1.1224158870095,1.1224158870095,1.06910113237655,1.1224158870095,86099.9929869863,0.0,1.0
1991-09-26,8.0,8.0,8.0,8.0,480,1.1224158870095,1.1224158870095,1.1224158870095,1.1224158870095,3421.19177431734,0.0,1.0
1991-09-27,7.62,8.0,7.62,7.62,2640,1.06910113237655,1.1224158870095,1.06910113237655,1.06910113237655,18816.5547587453,0.0,1.0
1991-09-30,7.62,7.62,7.62,7.62,1600,1.06910113237655,1.06910113237655,1.06910113237655,1.06910113237655,11403.9725810578,0.0,1.0
1991-10-01,8.0,8.0,7.62,7.62,50640,1.1224158870095,1.1224158870095,1.06910113237655,1.06910113237655,360935.732190479,0.0,1.0
1991-10-02,8.0,8.0,7.62,8.0,43200,1.1224158870095,1.1224158870095,1.06910113237655,1.1224158870095,307907.25968856,0.0,1.0
1991-10-03,8.0,8.0,7.62,8.0,8560,1.1224158870095,1.1224158870095,1.06910113237655,1.1224158870095,61011.2533086592,0.0,1.0
1991-10-04,7.88,8.0,7.62,8.0,4640,1.10557964870436,1.1224158870095,1.06910113237655,1.1224158870095,33071.5204850675,0.0,1.0
1991-10-07,8.0,8.0,7.62,8.0,6880,1.1224158870095,1.1224158870095,1.06910113237655,1.1224158870095,49037.0820985485,0.0,1.0
1991-10-08,7.62,8.0,7.62,7.62,15280,1.06910113237655,1.1224158870095,1.06910113237655,1.06910113237655,108907.938149102,0.0,1.0
1991-10-09,7.88,8.0,7.62,7.62,6400,1.10557964870436,1.1224158870095,1.06910113237655,1.06910113237655,45615.8903242311,0.0,1.0
1991-10-10,7.62,7.88,7.62,7.62,12320,1.06910113237655,1.10557964870436,1.06910113237655,1.06910113237655,87810.5888741449,0.0,1.0
1991-10-11,7.88,7.88,7.62,7.88,8400,1.10557964870436,1.10557964870436,1.06910113237655,1.10557964870436,59870.8560505533,0.0,1.0
1991-10-14,7.62,7.88,7.62,7.88,12160,1.06910113237655,1.10557964870436,1.06910113237655,1.10557964870436,86670.1916160391,0.0,1.0
1991-10-15,7.88,7.88,7.62,7.62,5120,1.10557964870436,1.10557964870436,1.06910113237655,1.06910113237655,36492.7122593849,0.0,1.0
1991-10-16,7.75,7.75,7.62,7.62,13680,1.08734039054046,1.08734039054046,1.06910113237655,1.06910113237655,97503.9655680435,0.0,1.0
1991-10-17,7.88,7.88,7.62,7.75,10080,1.10557964870436,1.10557964870436,1.06910113237655,1.08734039054046,71845.0272606639,0.0,1.0
1991-10-18,8.0,8.0,7.62,7.62,16160,1.1224158870095,1.1224158870095,1.06910113237655,1.06910113237655,115180.123068684,0.0,1.0
1991-10-21,7.75,8.0,7.75,8.0,11840,1.08734039054046,1.1224158870095,1.08734039054046,1.1224158870095,84389.3970998271,0.0,1.0
1991-10-22,8.0,8.0,7.75,7.75,12320,1.1224158870095,1.1224158870095,1.08734039054046,1.08734039054046,87810.588874145,0.0,1.0
1991-10-23,7.75,8.12,7.75,7.75,12160,1.08734039054046,1.13925212531465,1.08734039054046,1.08734039054046,86670.1916160387,0.0,1.0
1991-10-24,8.12,8.12,7.75,7.75,11920,1.13925212531465,1.13925212531465,1.08734039054046,1.08734039054046,84959.59572888,0.0,1.0
1991-10-25,8.0,8.12,7.75,7.75,8720,1.1342012538231,1.15121427263045,1.09875746464113,1.09875746464113,61505.8392545917,0.084,1.0
1991-10-28,7.75,7.75,7.75,7.75,2320,1.09875746464113,1.09875746464113,1.09875746464113,1.09875746464113,16363.9388842492,0.0,1.0
1991-10-29,7.75,8.12,7.75,8.12,4800,1.09875746464113,1.15121427263045,1.09875746464113,1.15121427263045,33856.4252777569,0.0,1.0
1991-10-30,8.12,8.12,7.75,8.0,3040,1.15121427263045,1.15121427263045,1.09875746464113,1.1342012538231,21442.4026759127,0.0,1.0
1991-10-31,7.75,8.0,7.75,7.75,7680,1.09875746464113,1.1342012538231,1.09875746464113,1.09875746464113,54170.280444411,0.0,1.0
1991-11-01,7.75,8.12,7.75,7.75,10480,1.09875746464113,1.15121427263045,1.09875746464113,1.09875746464113,73919.8618564358,0.0,1.0
1991-11-04,8.0,8.12,7.75,8.12,6160,1.1342012538231,1.15121427263045,1.09875746464113,1.15121427263045,43449.0791064547,0.0,1.0
1991-11-05,7.75,8.12,7.75,7.75,6640,1.09875746464113,1.15121427263045,1.09875746464113,1.09875746464113,46834.7216342303,0.0,1.0
1991-11-06,8.12,8.12,7.75,8.12,6320,1.15121427263045,1.15121427263045,1.09875746464113,1.15121427263045,44577.6266157131,0.0,1.0
1991-11-07,8.12,8.12,7.88,8.12,9600,1.15121427263045,1.15121427263045,1.11718823501576,1.15121427263045,67712.8505555136,0.0,1.0
1991-11-08,8.12,8.12,7.75,7.88,11600,1.15121427263045,1.15121427263045,1.09875746464113,1.11718823501576,81819.6944212456,0.0,1.0
1991-11-11,7.75,8.12,7.75,8.12,10080,1.09875746464113,1.15121427263045,1.09875746464113,1.15121427263045,71098.4930832894,0.0,1.0
1991-11-12,8.0,8.0,7.75,8.0,17520,1.1342012538231,1.1342012538231,1.09875746464113,1.1342012538231,123575.952263813,0.0,1.0
1991-11-13,7.88,8.0,7.75,7.75,10720,1.11718823501576,1.1342012538231,1.09875746464113,1.09875746464113,75612.6831203234,0.0,1.0
1991-11-14,7.75,8.0,7.75,7.75,9440,1.09875746464113,1.1342012538231,1.09875746464113,1.09875746464113,66584.3030462552,0.0,1.0
1991-11-15,8.12,8.12,7.75,8.12,12960,1.15121427263045,1.15121427263045,1.09875746464113,1.15121427263045,91412.3482499434,0.0,1.0
1991-11-18,8.0,8.0,7.75,8.0,14800,1.1342012538231,1.1342012538231,1.09875746464113,1.1342012538231,104390.644606417,0.0,1.0
1991-11-19,7.75,8.0,7.62,8.0,10080,1.09875746464113,1.1342012538231,1.08032669426651,1.1342012538231,71098.4930832894,0.0,1.0
1991-11-20,8.0,8.0,7.75,8.0,10000,1.1342012538231,1.1342012538231,1.09875746464113,1.1342012538231,70534.2193286603,0.0,1.0
1991-11-21,7.88,8.0,7.75,8.0,15840,1.11718823501576,1.1342012538231,1.09875746464113,1.1342012538231,111726.203416597,0.0,1.0
1991-11-22,8.0,8.0,7.75,7.75,3200,1.14611036698825,1.14611036698825,1.11029441801986,1.11029441801986,22336.4177982891,0.084,1.0
1991-11-25,7.75,8.0,7.75,7.75,9200,1.11029441801986,1.14611036698825,1.11029441801986,1.11029441801986,64217.2011700816,0.0,1.0
1991-11-26,7.75,8.0,7.75,7.75,8800,1.11029441801986,1.14611036698825,1.11029441801986,1.11029441801986,61425.1489452954,0.0,1.0
1991-11-27,8.0,8.0,7.75,8.0,25920,1.14611036698825,1.14611036698825,1.11029441801986,1.14611036698825,180924.984166142,0.0,1.0
1991-11-29,7.88,8.0,7.75,7.75,4000,1.12891871148342,1.14611036698825,1.11029441801986,1.11029441801986,27920.5222478615,0.0,1.0
1991-12-02,7.75,8.0,7.75,7.75,13520,1.11029441801986,1.14611036698825,1.11029441801986,1.11029441801986,94371.3651977721,0.0,1.0
1991-12-03,7.88,8.12,7.75,7.75,58800,1.12891871148342,1.16330202249307,1.11029441801986,1.11029441801986,410431.677043564,0.0,1.0
1991-12-04,7.75,8.12,7.75,7.75,10560,1.11029441801986,1.16330202249307,1.11029441801986,1.11029441801986,73710.1787343545,0.0,1.0
1991-12-05,8.0,8.0,7.75,8.0,43760,1.14611036698825,1.14611036698825,1.11029441801986,1.14611036698825,305450.513391603,0.0,1.0
1991-12-06,8.0,8.0,7.75,7.75,31280,1.14611036698825,1.14611036698825,1.11029441801986,1.11029441801986,218338.483978276,0.0,1.0
1991-12-09,8.0,8.0,7.75,7.75,8560,1.14611036698825,1.14611036698825,1.11029441801986,1.11029441801986,59749.9176104233,0.0,1.0
1991-12-10,8.0,8.0,7.75,7.75,13120,1.14611036698825,1.14611036698825,1.11029441801986,1.11029441801986,91579.3129729853,0.0,1.0
1991-12-11,7.88,8.0,7.75,7.75,16400,1.12891871148342,1.14611036698825,1.11029441801986,1.11029441801986,114474.141216232,0.0,1.0
1991-12-12,8.0,8.0,7.75,8.0,10640,1.14611036698825,1.14611036698825,1.11029441801986,1.14611036698825,74268.5891793113,0.0,1.0
1991-12-13,7.75,8.0,7.75,7.75,6720,1.11029441801986,1.14611036698825,1.11029441801986,1.11029441801986,46906.4773764074,0.0,1.0
1991-12-16,8.0,8.0,7.75,7.75,26880,1.14611036698825,1.14611036698825,1.11029441801986,1.11029441801986,187625.909505628,0.0,1.0
1991-12-17,7.88,8.12,7.75,7.75,22320,1.12891871148342,1.16330202249307,1.11029441801986,1.11029441801986,155796.514143067,0.0,1.0
1991-12-18,8.25,8.25,7.88,7.88,24480,1.18192631595663,1.18192631595663,1.12891871148342,1.12891871148342,170873.596156912,0.0,1.0
1991-12-19,8.0,8.25,8.0,8.0,30000,1.14611036698825,1.18192631595663,1.14611036698825,1.14611036698825,209403.91685896,0.0,1.0
1991-12-20,7.88,8.25,7.88,8.0,14480,1.12891871148342,1.18192631595663,1.12891871148342,1.14611036698825,101072.290537259,0.0,1.0
1991-12-23,8.0,8.25,7.88,8.25,16560,1.14611036698825,1.18192631595663,1.12891871148342,1.18192631595663,115590.962106146,0.0,1.0
1991-12-24,8.0,8.25,7.88,7.88,4560,1.15814452584162,1.19433654227417,1.140772357954,1.140772357954,31498.6594384583,0.084,1.0
1991-12-26,8.25,8.25,7.88,7.88,4560,1.19433654227417,1.19433654227417,1.140772357954,1.140772357954,31498.6594384584,0.0,1.0
1991-12-27,8.12,8.38,7.88,7.88,32480,1.17551669372925,1.2131563908191,1.140772357954,1.140772357954,224358.872491474,0.0,1.0
1991-12-30,8.12,8.5,8.12,8.12,44400,1.17551669372925,1.23052855870672,1.17551669372925,1.17551669372925,306697.473479724,0.0,1.0
1991-12-31,8.12,8.5,8.12,8.12,32720,1.17551669372925,1.23052855870672,1.17551669372925,1.17551669372925,226016.696672446,0.0,1.0
1992-01-02,8.12,8.38,8.12,8.12,8160,1.17551669372925,1.2131563908191,1.17551669372925,1.17551669372925,56366.0221530304,0.0,1.0
1992-01-03,8.75,8.75,8.12,8.38,14320,1.26672057513927,1.26672057513927,1.17551669372925,1.2131563908191,98916.8427979658,0.0,1.0
1992-01-06,9.12,9.75,8.75,8.88,31280,1.32028475945945,1.41148864086948,1.26672057513927,1.2855404236842,216069.751586617,0.0,1.0
1992-01-07,9.25,9.75,9.12,9.12,54320,1.33910460800438,1.41148864086948,1.32028475945945,1.32028475945945,375220.872959879,0.0,1.0
1992-01-08,9.5,9.75,9.12,9.12,18320,1.37529662443693,1.41148864086948,1.32028475945945,1.32028475945945,126547.245814157,0.0,1.0
1992-01-09,9.5,9.75,9.25,9.25,34160,1.37529662443693,1.41148864086948,1.33910460800438,1.33910460800438,235963.641758275,0.0,1.0
1992-01-10,9.5,9.5,9.25,9.5,27360,1.37529662443693,1.37529662443693,1.33910460800438,1.37529662443693,188991.956630749,0.0,1.0
1992-01-13,9.5,9.75,9.25,9.25,14480,1.37529662443693,1.41148864086948,1.33910460800438,1.33910460800438,100022.058918613,0.0,1.0
1992-01-14,9.62,9.62,9.25,9.25,20400,1.39266879232455,1.39266879232455,1.33910460800438,1.33910460800438,140915.055382577,0.0,1.0
1992-01-15,9.25,9.62,9.25,9.25,3680,1.33910460800438,1.39266879232455,1.33910460800438,1.33910460800438,25419.9707748961,0.0,1.0
1992-01-16,9.25,9.62,9.25,9.62,3680,1.33910460800438,1.39266879232455,1.33910460800438,1.39266879232455,25419.9707748961,0.0,1.0
1992-01-17,9.62,9.62,9.25,9.62,29200,1.39266879232455,1.39266879232455,1.33910460800438,1.39266879232455,201701.942018198,0.0,1.0
1992-01-20,9.25,9.62,9.25,9.5,8240,1.33910460800438,1.39266879232455,1.33910460800438,1.37529662443693,56918.6302133542,0.0,1.0
1992-01-21,9.75,9.75,9.38,9.38,44400,1.41148864086948,1.41148864086948,1.3579244565493,1.3579244565493,306697.473479725,0.0,1.0
1992-01-22,9.38,9.75,9.38,9.38,7920,1.3579244565493,1.41148864086948,1.3579244565493,1.3579244565493,54708.1979720592,0.0,1.0
1992-01-23,9.38,9.75,9.38,9.38,17360,1.3579244565493,1.41148864086948,1.3579244565493,1.3579244565493,119915.949090271,0.0,1.0
1992-01-24,9.62,9.62,9.38,9.62,7440,1.39266879232455,1.39266879232455,1.3579244565493,1.39266879232455,51392.5496101162,0.0,1.0
1992-01-27,9.38,9.62,9.38,9.62,27840,1.37008497407064,1.40514045315134,1.37008497407064,1.40514045315134,190600.73275903,0.084,1.0
1992-01-28,9.38,9.5,9.25,9.5,21920,1.37008497407064,1.38761271361099,1.35109658956859,1.38761271361099,150070.691884983,0.0,1.0
1992-01-29,9.25,9.5,9.25,9.25,36480,1.35109658956859,1.38761271361099,1.35109658956859,1.35109658956859,249752.684304936,0.0,1.0
1992-01-30,9.5,9.5,9.12,9.12,33680,1.38761271361099,1.38761271361099,1.33210820506655,1.33210820506655,230583.070378021,0.0,1.0
1992-01-31,9.12,9.5,9.12,9.5,7280,1.33210820506655,1.38761271361099,1.33210820506655,1.38761271361099,49840.9962099761,0.0,1.0
1992-02-03,9.12,9.5,9.12,9.5,12480,1.33210820506655,1.38761271361099,1.33210820506655,1.38761271361099,85441.7077885305,0.0,1.0
1992-02-04,9.12,9.5,9.12,9.5,6640,1.33210820506655,1.38761271361099,1.33210820506655,1.38761271361099,45459.3701695386,0.0,1.0
1992-02-05,9.25,9.5,8.75,9.5,27440,1.35109658956859,1.38761271361099,1.27806434148381,1.38761271361099,187862.216483757,0.0,1.0
1992-02-06,9.25,9.25,8.88,9.0,8400,1.35109658956859,1.35109658956859,1.29705272598585,1.3145804655262,57508.8417807419,0.0,1.0
1992-02-07,9.0,9.38,9.0,9.38,2640,1.3145804655262,1.37008497407064,1.3145804655262,1.37008497407064,18074.2074168045,0.0,1.0
1992-02-10,9.38,9.5,9.0,9.38,15600,1.37008497407064,1.38761271361099,1.3145804655262,1.37008497407064,106802.134735663,0.0,1.0
1992-02-11,9.0,9.0,9.0,9.0,1200,1.3145804655262,1.3145804655262,1.3145804655262,1.3145804655262,8215.54882582024,0.0,1.0
1992-02-12,9.0,9.5,9.0,9.0,400,1.3145804655262,1.38761271361099,1.3145804655262,1.3145804655262,2738.51627527341,0.0,1.0
1992-02-13,9.38,9.38,9.0,9.0,3680,1.37008497407064,1.37008497407064,1.3145804655262,1.3145804655262,25194.3497325154,0.0,1.0
1992-02-14,9.0,9.25,8.88,8.88,4720,1.3145804655262,1.35109658956859,1.29705272598585,1.29705272598585,32314.4920482263,0.0,1.0
1992-02-18,9.25,9.25,9.0,9.25,8400,1.35109658956859,1.35109658956859,1.3145804655262,1.35109658956859,57508.8417807419,0.0,1.0
1992-02-19,9.25,9.25,9.0,9.0,3920,1.35109658956859,1.35109658956859,1.3145804655262,1.3145804655262,26837.4594976795,0.0,1.0
1992-02-20,9.0,9.25,9.0,9.0,7360,1.3145804655262,1.35109658956859,1.3145804655262,1.3145804655262,50388.6994650308,0.0,1.0
1992-02-21,9.12,9.12,9.12,9.12,3360,1.33210820506655,1.33210820506655,1.33210820506655,1.33210820506655,23003.5367122967,0.0,1.0
1992-02-24,9.38,9.5,9.12,9.12,20400,1.38235439174888,1.40003909612094,1.3440375322761,1.3440375322761,138424.70580783,0.084,1.0
1992-02-25,9.38,9.38,9.25,9.25,1680,1.38235439174888,1.38235439174888,1.36319596201249,1.36319596201249,11399.6816547624,0.0,1.0
1992-02-26,9.38,9.38,9.25,9.25,6000,1.38235439174888,1.38235439174888,1.36319596201249,1.36319596201249,40713.1487670087,0.0,1.0
1992-02-27,9.25,9.5,9.25,9.25,7520,1.36319596201249,1.40003909612094,1.36319596201249,1.36319596201249,51027.1464546509,0.0,1.0
1992-02-28,9.25,9.5,9.25,9.5,4960,1.36319596201249,1.40003909612094,1.36319596201249,1.40003909612094,33656.2029807272,0.0,1.0
1992-03-02,9.25,9.5,9.25,9.5,8000,1.36319596201249,1.40003909612094,1.36319596201249,1.40003909612094,54284.1983560115,0.0,1.0
1992-03-03,9.25,9.5,9.25,9.5,2320,1.36319596201249,1.40003909612094,1.36319596201249,1.40003909612094,15742.4175232433,0.0,1.0
1992-03-04,9.5,9.5,9.5,9.5,4560,1.40003909612094,1.40003909612094,1.40003909612094,1.40003909612094,30941.9930629265,0.0,1.0
1992-03-05,9.25,9.5,9.25,9.25,26560,1.36319596201249,1.40003909612094,1.36319596201249,1.36319596201249,180223.538541958,0.0,1.0
1992-03-06,9.25,9.5,9.25,9.25,1200,1.36319596201249,1.40003909612094,1.36319596201249,1.36319596201249,8142.62975340173,0.0,1.0
1992-03-09,9.25,9.5,9.25,9.25,3760,1.36319596201249,1.40003909612094,1.36319596201249,1.36319596201249,25513.5732273254,0.0,1.0
1992-03-10,9.25,9.5,9.25,9.5,8560,1.36319596201249,1.40003909612094,1.36319596201249,1.40003909612094,58084.0922409324,0.0,1.0
1992-03-11,9.38,9.5,9.25,9.25,6000,1.38235439174888,1.40003909612094,1.36319596201249,1.36319596201249,40713.1487670087,0.0,1.0
1992-03-12,9.38,9.38,9.38,9.38,880,1.38235439174888,1.38235439174888,1.38235439174888,1.38235439174888,5971.26181916128,0.0,1.0
1992-03-13,9.38,9.62,9.38,9.38,9760,1.38235439174888,1.41772380049299,1.38235439174888,1.38235439174888,66226.7219943342,0.0,1.0
1992-03-16,9.38,9.38,9.38,9.38,8800,1.38235439174888,1.38235439174888,1.38235439174888,1.38235439174888,59712.6181916128,0.0,1.0
1992-03-17,9.62,9.75,9.38,9.75,18960,1.41772380049299,1.43688223022938,1.38235439174888,1.43688223022938,128653.550103747,0.0,1.0
1992-03-18,9.5,9.75,9.38,9.75,6160,1.40003909612094,1.43688223022938,1.38235439174888,1.43688223022938,41798.8327341288,0.0,1.0
1992-03-19,9.5,9.75,9.38,9.75,23600,1.40003909612094,1.43688223022938,1.38235439174888,1.43688223022938,160138.385150234,0.0,1.0
1992-03-20,9.62,9.88,9.5,9.62,22400,1.41772380049299,1.45604065996578,1.40003909612094,1.41772380049299,151995.755396832,0.0,1.0
1992-03-23,10.0,10.0,9.62,9.62,16560,1.47372536433783,1.47372536433783,1.41772380049299,1.41772380049299,112368.290596944,0.0,1.0
1992-03-24,9.75,10.12,9.75,10.0,10160,1.43688223022938,1.49141006870988,1.43688223022938,1.47372536433783,68940.9319121347,0.0,1.0
1992-03-25,10.0,10.0,9.75,9.75,18480,1.47372536433783,1.47372536433783,1.43688223022938,1.43688223022938,125396.498202386,0.0,1.0
1992-03-26,9.88,10.0,9.75,10.0,1920,1.46841995302621,1.48625501318443,1.44909863785482,1.48625501318443,12918.3752651319,0.084,1.0
1992-03-27,9.62,9.88,9.62,9.62,3360,1.42977732268342,1.46841995302621,1.42977732268342,1.42977732268342,22607.1567139808,0.0,1.0
1992-03-30,9.88,9.88,9.62,9.88,10320,1.46841995302621,1.46841995302621,1.42977732268342,1.46841995302621,69436.2670500842,0.0,1.0
1992-03-31,9.75,10.0,9.62,9.88,15600,1.44909863785482,1.48625501318443,1.42977732268342,1.46841995302621,104961.799029196,0.0,1.0
1992-04-01,9.62,10.0,9.62,10.0,1200,1.42977732268342,1.48625501318443,1.42977732268342,1.48625501318443,8073.98454070744,0.0,1.0
1992-04-02,9.88,9.88,9.62,9.62,720,1.46841995302621,1.46841995302621,1.42977732268342,1.42977732268342,4844.39072442448,0.0,1.0
1992-04-03,9.88,9.88,9.62,9.88,5520,1.46841995302621,1.46841995302621,1.42977732268342,1.46841995302621,37140.3288872543,0.0,1.0
1992-04-06,10.0,10.0,9.88,9.88,1280,1.48625501318443,1.48625501318443,1.46841995302621,1.46841995302621,8612.25017675459,0.0,1.0
1992-04-07,10.0,10.0,9.62,9.62,2400,1.48625501318443,1.48625501318443,1.42977732268342,1.42977732268342,16147.9690814149,0.0,1.0
1992-04-08,9.88,10.0,9.75,9.75,12560,1.46841995302621,1.48625501318443,1.44909863785482,1.44909863785482,84507.7048594048,0.0,1.0
1992-04-09,9.75,9.75,9.75,9.75,160,1.44909863785482,1.44909863785482,1.44909863785482,1.44909863785482,1076.53127209432,0.0,1.0
1992-04-10,9.88,10.0,9.75,9.75,1840,1.46841995302621,1.48625501318443,1.44909863785482,1.44909863785482,12380.1096290848,0.0,1.0
1992-04-13,9.75,9.75,9.62,9.62,3600,1.44909863785482,1.44909863785482,1.42977732268342,1.42977732268342,24221.9536221223,0.0,1.0
1992-04-14,9.75,10.0,9.75,9.75,22400,1.44909863785482,1.48625501318443,1.44909863785482,1.44909863785482,150714.378093205,0.0,1.0
1992-04-15,9.62,10.0,9.62,10.0,880,1.42977732268342,1.48625501318443,1.42977732268342,1.48625501318443,5920.92199651879,0.0,1.0
1992-04-16,10.0,10.0,9.62,9.62,28800,1.48625501318443,1.48625501318443,1.42977732268342,1.42977732268342,193775.628976978,0.0,1.0
1992-04-20,9.88,10.0,9.62,9.75,5520,1.46841995302621,1.48625501318443,1.42977732268342,1.44909863785482,37140.3288872543,0.0,1.0
1992-04-21,9.75,10.0,9.75,10.0,6800,1.44909863785482,1.48625501318443,1.44909863785482,1.48625501318443,45752.5790640087,0.0,1.0
1992-04-22,9.88,9.88,9.88,9.88,800,1.46841995302621,1.46841995302621,1.46841995302621,1.46841995302621,5382.65636047164,0.0,1.0
1992-04-23,10.0,10.0,9.88,9.88,5280,1.48625501318443,1.48625501318443,1.46841995302621,1.46841995302621,35525.5319791127,0.0,1.0
1992-04-24,10.0,10.0,9.75,9.75,3360,1.49873955529518,1.49873955529518,1.4612710664128,1.4612710664128,22418.8384708258,0.084,1.0
1992-04-27,9.75,10.0,9.75,9.75,2800,1.4612710664128,1.49873955529518,1.4612710664128,1.4612710664128,18682.3653923549,0.0,1.0
1992-04-28,10.0,10.0,9.88,9.88,3200,1.49873955529518,1.49873955529518,1.48075468063163,1.48075468063163,21351.2747341199,0.0,1.0
1992-04-29,10.0,10.0,9.88,10.0,4960,1.49873955529518,1.49873955529518,1.48075468063163,1.49873955529518,33094.4758378858,0.0,1.0
1992-04-30,9.88,10.0,9.88,10.0,6160,1.48075468063163,1.49873955529518,1.48075468063163,1.49873955529518,41101.2038631809,0.0,1.0
1992-05-01,10.0,10.0,9.75,10.0,6960,1.49873955529518,1.49873955529518,1.4612710664128,1.49873955529518,46439.0225467107,0.0,1.0
1992-05-04,10.0,10.0,9.75,10.0,5600,1.49873955529518,1.49873955529518,1.4612710664128,1.49873955529518,37364.7307847097,0.0,1.0
1992-05-05,9.75,9.75,9.75,9.75,1600,1.4612710664128,1.4612710664128,1.4612710664128,1.4612710664128,10675.6373670599,0.0,1.0
1992-05-06,10.0,10.0,9.75,9.75,8320,1.49873955529518,1.49873955529518,1.4612710664128,1.4612710664128,55513.3143087116,0.0,1.0
1992-05-07,9.75,10.0,9.75,10.0,3920,1.4612710664128,1.49873955529518,1.4612710664128,1.49873955529518,26155.3115492968,0.0,1.0
1992-05-08,9.88,10.0,9.75,10.0,7120,1.48075468063163,1.49873955529518,1.4612710664128,1.49873955529518,47506.5862834169,0.0,1.0
1992-05-11,10.25,10.25,10.0,10.0,31280,1.53620804417755,1.53620804417755,1.49873955529518,1.49873955529518,208708.710526023,0.0,1.0
1992-05-12,10.38,10.38,10.0,10.25,12720,1.55569165839639,1.55569165839639,1.49873955529518,1.53620804417755,84871.3170681268,0.0,1.0
1992-05-13,10.62,10.62,10.12,10.5,9440,1.59166140772348,1.59166140772348,1.51672442995872,1.57367653305993,62986.2604656536,0.0,1.0
1992-05-14,10.5,10.5,10.25,10.5,15680,1.57367653305993,1.57367653305993,1.53620804417755,1.57367653305993,104621.246197188,0.0,1.0
1992-05-15,10.5,10.5,10.25,10.5,2400,1.57367653305993,1.57367653305993,1.53620804417755,1.57367653305993,16013.45605059,0.0,1.0
1992-05-18,10.5,10.5,10.5,10.5,6000,1.57367653305993,1.57367653305993,1.57367653305993,1.57367653305993,40033.640126475,0.0,1.0
1992-05-19,10.5,10.75,10.38,10.5,27360,1.57367653305993,1.61114502194231,1.55569165839639,1.57367653305993,182553.398976726,0.0,1.0
1992-05-20,10.62,10.75,10.5,10.5,14320,1.59166140772348,1.61114502194231,1.57367653305993,1.57367653305993,95546.9544351864,0.0,1.0
1992-05-21,10.5,10.88,10.5,10.5,42080,1.57367653305993,1.63062863616115,1.57367653305993,1.57367653305993,280769.262753678,0.0,1.0
1992-05-22,10.75,10.88,10.5,10.88,25760,1.62373443420679,1.64337029248092,1.58597316829501,1.64337029248092,170545.129896982,0.084,1.0
1992-05-26,10.25,10.75,10.25,10.75,6160,1.54821190238322,1.62373443420679,1.54821190238322,1.62373443420679,40782.5310623218,0.0,1.0
1992-05-27,10.62,10.62,10.25,10.25,14640,1.60409857593266,1.60409857593266,1.54821190238322,1.54821190238322,96924.7166805832,0.0,1.0
1992-05-28,10.75,10.75,10.25,10.25,50080,1.62373443420679,1.62373443420679,1.54821190238322,1.54821190238322,331556.681104071,0.0,1.0
1992-05-29,10.75,10.75,10.38,10.5,18560,1.62373443420679,1.62373443420679,1.56784776065735,1.58597316829501,122877.236447515,0.0,1.0
1992-06-01,10.75,10.75,10.38,10.75,10000,1.62373443420679,1.62373443420679,1.56784776065735,1.62373443420679,66205.4075687043,0.0,1.0
1992-06-02,10.75,10.75,10.38,10.38,5680,1.62373443420679,1.62373443420679,1.56784776065735,1.56784776065735,37604.671499024,0.0,1.0
1992-06-03,10.62,10.75,10.38,10.38,9680,1.60409857593266,1.62373443420679,1.56784776065735,1.56784776065735,64086.8345265058,0.0,1.0
1992-06-04,10.75,10.75,10.5,10.5,8240,1.62373443420679,1.62373443420679,1.58597316829501,1.58597316829501,54553.2558366123,0.0,1.0
1992-06-05,10.75,10.75,10.5,10.5,3520,1.62373443420679,1.62373443420679,1.58597316829501,1.58597316829501,23304.3034641839,0.0,1.0
1992-06-08,10.5,10.75,10.5,10.5,17360,1.58597316829501,1.62373443420679,1.58597316829501,1.58597316829501,114932.58753927,0.0,1.0
1992-06-09,10.5,10.75,10.5,10.75,4560,1.58597316829501,1.62373443420679,1.58597316829501,1.62373443420679,30189.665851329,0.0,1.0
1992-06-10,10.75,10.75,10.5,10.5,1360,1.62373443420679,1.62373443420679,1.58597316829501,1.58597316829501,9003.93542934378,0.0,1.0
1992-06-11,10.62,10.75,10.5,10.75,6080,1.60409857593266,1.62373443420679,1.58597316829501,1.62373443420679,40252.8878017722,0.0,1.0
1992-06-12,10.5,10.75,10.5,10.75,3040,1.58597316829501,1.62373443420679,1.58597316829501,1.62373443420679,20126.443900886,0.0,1.0
1992-06-15,10.62,10.75,10.5,10.5,6960,1.60409857593266,1.62373443420679,1.58597316829501,1.58597316829501,46078.9636678182,0.0,1.0
1992-06-16,10.75,10.75,10.5,10.5,11040,1.62373443420679,1.62373443420679,1.58597316829501,1.58597316829501,73090.7699558495,0.0,1.0
1992-06-17,10.75,10.75,10.38,10.5,18320,1.62373443420679,1.62373443420679,1.56784776065735,1.58597316829501,121288.306665866,0.0,1.0
1992-06-18,10.75,10.75,10.38,10.38,12080,1.62373443420679,1.62373443420679,1.56784776065735,1.56784776065735,79976.1323429948,0.0,1.0
1992-06-19,10.75,10.75,10.38,10.75,8320,1.62373443420679,1.62373443420679,1.56784776065735,1.62373443420679,55082.899097162,0.0,1.0
1992-06-22,10.25,10.62,10.25,10.38,18400,1.54821190238322,1.60409857593266,1.54821190238322,1.56784776065735,121817.949926416,0.0,1.0
1992-06-23,10.25,10.62,10.25,10.62,8960,1.54821190238322,1.60409857593266,1.54821190238322,1.60409857593266,59320.045181559,0.0,1.0
1992-06-24,10.5,10.5,10.25,10.25,3360,1.59866095364137,1.59866095364137,1.56059759760229,1.56059759760229,22068.469189568,0.084,1.0
1992-06-25,10.25,10.62,10.25,10.62,3280,1.56059759760229,1.61693136454013,1.56059759760229,1.61693136454013,21543.0294469593,0.0,1.0
1992-06-26,10.5,10.5,10.25,10.25,6400,1.59866095364137,1.59866095364137,1.56059759760229,1.56059759760229,42035.179408701,0.0,1.0
1992-06-29,10.62,10.62,10.62,10.62,240,1.61693136454013,1.61693136454013,1.61693136454013,1.61693136454013,1576.31922782629,0.0,1.0
1992-06-30,10.25,10.62,10.25,10.38,13600,1.56059759760229,1.61693136454013,1.56059759760229,1.58039054274261,89324.7562434896,0.0,1.0
1992-07-01,10.25,10.62,10.25,10.5,6000,1.56059759760229,1.61693136454013,1.56059759760229,1.59866095364137,39407.9806956572,0.0,1.0
1992-07-02,10.62,10.62,10.25,10.62,15600,1.61693136454013,1.61693136454013,1.56059759760229,1.61693136454013,102460.749808709,0.0,1.0
1992-07-06,10.75,10.75,10.25,10.62,15520,1.63672430968045,1.63672430968045,1.56059759760229,1.61693136454013,101935.3100661,0.0,1.0
1992-07-07,10.38,10.75,10.38,10.62,17280,1.58039054274261,1.63672430968045,1.58039054274261,1.61693136454013,113494.984403493,0.0,1.0
1992-07-08,10.75,10.75,10.38,10.38,13440,1.63672430968045,1.63672430968045,1.58039054274261,1.58039054274261,88273.8767582721,0.0,1.0
1992-07-09,10.75,10.75,10.38,10.38,19120,1.63672430968045,1.63672430968045,1.58039054274261,1.58039054274261,125580.098483494,0.0,1.0
1992-07-10,10.75,10.75,10.38,10.62,9680,1.63672430968045,1.63672430968045,1.58039054274261,1.61693136454013,63578.2088556603,0.0,1.0
1992-07-13,10.62,10.88,10.5,10.5,8640,1.61693136454013,1.65651725482077,1.59866095364137,1.59866095364137,56747.4922017463,0.0,1.0
1992-07-14,10.88,10.88,10.62,10.62,14560,1.65651725482077,1.65651725482077,1.61693136454013,1.61693136454013,95630.0331547949,0.0,1.0
1992-07-15,10.75,11.0,10.62,10.62,7520,1.63672430968045,1.67478766571953,1.61693136454013,1.61693136454013,49391.3358052237,0.0,1.0
1992-07-16,10.88,11.25,10.75,11.0,23760,1.65651725482077,1.71285102175861,1.63672430968045,1.67478766571953,156055.603554803,0.0,1.0
1992-07-17,11.25,11.25,10.88,10.88,3840,1.71285102175861,1.71285102175861,1.65651725482077,1.65651725482077,25221.1076452206,0.0,1.0
1992-07-20,10.88,11.25,10.88,11.25,4160,1.65651725482077,1.71285102175861,1.65651725482077,1.71285102175861,27322.8666156557,0.0,1.0
1992-07-21,10.88,11.25,10.88,11.25,12720,1.65651725482077,1.71285102175861,1.65651725482077,1.71285102175861,83544.9190747933,0.0,1.0
1992-07-22,11.38,11.38,10.88,10.88,18720,1.73264396689893,1.73264396689893,1.65651725482077,1.65651725482077,122952.899770451,0.0,1.0
1992-07-23,11.38,11.38,10.88,11.38,32240,1.73264396689893,1.73264396689893,1.65651725482077,1.73264396689893,211752.216271332,0.0,1.0
1992-07-24,11.38,11.38,11.38,11.38,160,1.73264396689893,1.73264396689893,1.73264396689893,1.73264396689893,1050.87948521753,0.0,1.0
1992-07-27,11.38,11.38,10.88,11.38,2960,1.74543325452806,1.74543325452806,1.66874462295829,1.74543325452806,19298.8187389084,0.084,1.0
1992-07-28,10.88,11.38,10.88,11.38,1840,1.66874462295829,1.74543325452806,1.66874462295829,1.74543325452806,11996.5629998619,0.0,1.0
1992-07-29,10.88,11.38,10.88,10.88,30640,1.66874462295829,1.74543325452806,1.66874462295829,1.66874462295829,199768.853432484,0.0,1.0
1992-07-30,10.88,11.25,10.88,11.25,2400,1.66874462295829,1.72549421031992,1.66874462295829,1.72549421031992,15647.6908693852,0.0,1.0
1992-07-31,11.25,11.25,11.0,11.12,11120,1.72549421031992,1.72549421031992,1.68714989453503,1.70555516611178,72500.967694818,0.0,1.0
1992-08-03,10.88,11.12,10.88,10.88,8320,1.66874462295829,1.70555516611178,1.66874462295829,1.66874462295829,54245.3283472019,0.0,1.0
1992-08-04,11.12,11.12,10.88,10.88,12240,1.70555516611178,1.70555516611178,1.66874462295829,1.66874462295829,79803.2234338643,0.0,1.0
1992-08-05,11.12,11.12,10.88,10.88,3520,1.70555516611178,1.70555516611178,1.66874462295829,1.66874462295829,22949.9466084316,0.0,1.0
1992-08-06,11.12,11.12,10.88,10.88,3760,1.70555516611178,1.70555516611178,1.66874462295829,1.66874462295829,24514.7156953701,0.0,1.0
1992-08-07,11.0,11.12,10.88,10.88,12480,1.68714989453503,1.70555516611178,1.66874462295829,1.66874462295829,81367.9925208031,0.0,1.0
1992-08-10,11.12,11.12,11.0,11.12,8320,1.70555516611178,1.70555516611178,1.68714989453503,1.70555516611178,54245.3283472019,0.0,1.0
1992-08-11,10.88,11.25,10.88,11.25,18080,1.66874462295829,1.72549421031992,1.66874462295829,1.72549421031992,117879.271216035,0.0,1.0
1992-08-12,10.88,11.25,10.88,11.0,4960,1.66874462295829,1.72549421031992,1.66874462295829,1.68714989453503,32338.5611300626,0.0,1.0
1992-08-13,11.25,11.25,10.88,11.12,10240,1.72549421031992,1.72549421031992,1.66874462295829,1.70555516611178,66763.4810427101,0.0,1.0
1992-08-14,11.25,11.25,10.88,10.88,22880,1.72549421031992,1.72549421031992,1.66874462295829,1.66874462295829,149174.652954805,0.0,1.0
1992-08-17,10.88,11.25,10.88,11.25,19360,1.66874462295829,1.72549421031992,1.66874462295829,1.72549421031992,126224.706346374,0.0,1.0
1992-08-18,11.0,11.38,11.0,11.0,2400,1.68714989453503,1.74543325452806,1.68714989453503,1.68714989453503,15647.6908693852,0.0,1.0
1992-08-19,11.25,11.62,11.0,11.0,27200,1.72549421031992,1.78224379768155,1.68714989453503,1.68714989453503,177340.496519699,0.0,1.0
1992-08-20,11.62,11.62,11.25,11.25,23840,1.78224379768155,1.78224379768155,1.72549421031992,1.72549421031992,155433.72930256,0.0,1.0
1992-08-21,11.38,11.5,11.25,11.5,17840,1.74543325452806,1.76383852610481,1.72549421031992,1.76383852610481,116314.502129097,0.0,1.0
1992-08-24,11.0,11.25,11.0,11.12,7920,1.68714989453503,1.72549421031992,1.68714989453503,1.70555516611178,51637.3798689712,0.0,1.0
1992-08-25,11.0,11.38,11.0,11.0,9120,1.70003358463875,1.75876201756264,1.70003358463875,1.70003358463875,59010.5989119724,0.084,1.0
1992-08-26,11.25,11.25,11.0,11.25,4800,1.73867071156236,1.73867071156236,1.70003358463875,1.73867071156236,31058.2099536697,0.0,1.0
1992-08-27,11.38,11.38,11.0,11.25,14320,1.75876201756264,1.75876201756264,1.70003358463875,1.73867071156236,92656.9930284476,0.0,1.0
1992-08-28,11.12,11.38,11.12,11.38,2400,1.71857940556209,1.75876201756264,1.71857940556209,1.75876201756264,15529.1049768348,0.0,1.0
1992-08-31,11.12,11.38,11.12,11.25,2880,1.71857940556209,1.75876201756264,1.71857940556209,1.73867071156236,18634.9259722017,0.0,1.0
1992-09-01,11.25,11.38,11.12,11.12,10640,1.73867071156236,1.75876201756264,1.71857940556209,1.71857940556209,68845.6987306344,0.0,1.0
1992-09-02,11.12,11.25,11.12,11.12,8880,1.71857940556209,1.73867071156236,1.71857940556209,1.71857940556209,57457.6884142887,0.0,1.0
1992-09-03,11.0,11.25,11.0,11.0,1040,1.70003358463875,1.73867071156236,1.70003358463875,1.70003358463875,6729.2788232951,0.0,1.0
1992-09-04,11.0,11.25,11.0,11.0,4880,1.70003358463875,1.73867071156236,1.70003358463875,1.70003358463875,31575.8467862309,0.0,1.0
1992-09-08,11.0,11.12,11.0,11.0,5280,1.70003358463875,1.71857940556209,1.70003358463875,1.70003358463875,34164.0309490367,0.0,1.0
1992-09-09,11.0,11.12,10.88,11.12,17680,1.70003358463875,1.71857940556209,1.68148776371542,1.71857940556209,114397.739996017,0.0,1.0
1992-09-10,11.25,11.25,10.88,11.0,10480,1.73867071156236,1.73867071156236,1.68148776371542,1.70003358463875,67810.4250655121,0.0,1.0
1992-09-11,10.88,11.12,10.88,10.88,2800,1.68148776371542,1.71857940556209,1.68148776371542,1.68148776371542,18117.2891396406,0.0,1.0
1992-09-14,11.12,11.25,11.0,11.25,14240,1.71857940556209,1.73867071156236,1.70003358463875,1.73867071156236,92139.3561958863,0.0,1.0
1992-09-15,11.25,11.25,11.12,11.25,3120,1.73867071156236,1.73867071156236,1.71857940556209,1.73867071156236,20187.8364698853,0.0,1.0
1992-09-16,11.0,11.25,11.0,11.25,2480,1.70003358463875,1.73867071156236,1.70003358463875,1.73867071156236,16046.741809396,0.0,1.0
1992-09-17,11.12,11.38,11.0,11.0,10160,1.71857940556209,1.75876201756264,1.70003358463875,1.70003358463875,65739.8777352672,0.0,1.0
1992-09-18,11.25,11.38,11.0,11.38,13040,1.73867071156236,1.75876201756264,1.70003358463875,1.75876201756264,84374.8037074692,0.0,1.0
1992-09-21,11.12,11.38,11.0,11.0,22320,1.71857940556209,1.75876201756264,1.70003358463875,1.70003358463875,144420.676284563,0.0,1.0
1992-09-22,11.12,11.38,11.0,11.38,14720,1.71857940556209,1.75876201756264,1.70003358463875,1.75876201756264,95245.1771912533,0.0,1.0
1992-09-23,11.25,11.38,11.0,11.0,7280,1.73867071156236,1.75876201756264,1.70003358463875,1.70003358463875,47104.9517630656,0.0,1.0
1992-09-24,11.12,11.12,10.75,11.0,23040,1.73156148020842,1.73156148020842,1.67394657484177,1.71287556495437,147961.711396561,0.084,1.0
1992-09-25,11.0,11.25,10.88,11.25,9600,1.71287556495437,1.75180455506697,1.69418964970032,1.75180455506697,61650.7130819004,0.0,1.0
1992-09-28,11.12,11.25,10.88,11.25,7520,1.73156148020842,1.75180455506697,1.69418964970032,1.75180455506697,48293.0585808219,0.0,1.0
1992-09-29,11.12,11.25,10.88,11.25,9840,1.73156148020842,1.75180455506697,1.69418964970032,1.75180455506697,63191.9809089479,0.0,1.0
1992-09-30,11.38,11.5,11.12,11.25,9840,1.77204762992552,1.79073354517957,1.73156148020842,1.75180455506697,63191.980908948,0.0,1.0
1992-10-01,11.38,11.62,11.38,11.38,16240,1.77204762992552,1.80941946043362,1.77204762992552,1.77204762992552,104292.456296882,0.0,1.0
1992-10-02,11.62,11.75,11.5,11.5,25120,1.80941946043362,1.82966253529217,1.79073354517957,1.79073354517957,161319.365897639,0.0,1.0
1992-10-05,11.25,11.62,11.12,11.5,4720,1.75180455506697,1.80941946043362,1.73156148020842,1.79073354517957,30311.600598601,0.0,1.0
1992-10-06,11.62,11.62,11.25,11.62,6800,1.80941946043362,1.80941946043362,1.75180455506697,1.80941946043362,43669.2550996794,0.0,1.0
1992-10-07,11.38,11.62,11.25,11.25,3040,1.77204762992552,1.80941946043362,1.75180455506697,1.75180455506697,19522.7258092685,0.0,1.0
1992-10-08,11.38,11.5,11.25,11.25,17840,1.77204762992552,1.79073354517957,1.75180455506697,1.75180455506697,114567.575143865,0.0,1.0
1992-10-09,11.62,11.62,11.25,11.5,2720,1.80941946043362,1.80941946043362,1.75180455506697,1.79073354517957,17467.7020398718,0.0,1.0
1992-10-12,11.25,11.62,11.25,11.25,2240,1.75180455506697,1.80941946043362,1.75180455506697,1.75180455506697,14385.1663857768,0.0,1.0
1992-10-13,11.62,11.62,11.25,11.62,5200,1.80941946043362,1.80941946043362,1.75180455506697,1.80941946043362,33394.136252696,0.0,1.0
1992-10-14,11.25,11.5,11.25,11.25,9600,1.75180455506697,1.79073354517957,1.75180455506697,1.75180455506697,61650.7130819004,0.0,1.0
1992-10-15,11.5,11.5,11.12,11.25,11440,1.79073354517957,1.79073354517957,1.73156148020842,1.75180455506697,73467.0997559313,0.0,1.0
1992-10-16,11.5,11.5,11.12,11.12,6240,1.79073354517957,1.79073354517957,1.73156148020842,1.73156148020842,40072.9635032353,0.0,1.0
1992-10-19,11.38,11.5,11.12,11.12,5440,1.77204762992552,1.79073354517957,1.73156148020842,1.73156148020842,34935.4040797436,0.0,1.0
1992-10-20,11.38,11.62,11.12,11.12,29120,1.77204762992552,1.80941946043362,1.73156148020842,1.73156148020842,187007.163015098,0.0,1.0
1992-10-21,11.12,11.62,11.12,11.12,1680,1.73156148020842,1.80941946043362,1.73156148020842,1.73156148020842,10788.8747893326,0.0,1.0
1992-10-22,11.38,11.5,11.12,11.12,16320,1.77204762992552,1.79073354517957,1.73156148020842,1.73156148020842,104806.212239231,0.0,1.0
1992-10-23,11.5,11.5,11.12,11.5,5120,1.79073354517957,1.79073354517957,1.73156148020842,1.79073354517957,32880.3803103469,0.0,1.0
1992-10-26,11.12,11.62,11.12,11.12,4240,1.74464162088625,1.82308773693329,1.74464162088625,1.74464162088625,27024.9198663787,0.084,1.0
1992-10-27,11.5,11.5,11.0,11.5,14880,1.804260669082,1.804260669082,1.72581455303496,1.804260669082,94842.1716065368,0.0,1.0
1992-10-28,11.0,11.5,11.0,11.0,4960,1.72581455303496,1.804260669082,1.72581455303496,1.72581455303496,31614.0572021789,0.0,1.0
1992-10-29,11.0,11.25,11.0,11.25,3840,1.72581455303496,1.76503761105848,1.72581455303496,1.76503761105848,24475.3991242675,0.0,1.0
1992-10-30,11.38,11.38,11.0,11.0,5200,1.78543360123071,1.78543360123071,1.72581455303496,1.72581455303496,33143.7696474457,0.0,1.0
1992-11-02,11.12,11.38,11.0,11.0,9760,1.74464162088625,1.78543360123071,1.72581455303496,1.72581455303496,62208.3061075133,0.0,1.0
1992-11-03,11.12,11.25,11.0,11.25,2320,1.74464162088625,1.76503761105848,1.72581455303496,1.76503761105848,14787.220304245,0.0,1.0
1992-11-04,11.25,11.25,10.88,10.88,2560,1.76503761105848,1.76503761105848,1.70698748518367,1.70698748518367,16316.9327495117,0.0,1.0
1992-11-05,10.88,11.25,10.88,11.25,2800,1.70698748518367,1.76503761105848,1.70698748518367,1.76503761105848,17846.6451947784,0.0,1.0
1992-11-06,10.75,10.75,10.75,10.75,160,1.68659149501144,1.68659149501144,1.68659149501144,1.68659149501144,1019.80829684448,0.0,1.0
1992-11-09,11.12,11.12,10.75,11.12,2960,1.74464162088625,1.74464162088625,1.68659149501144,1.74464162088625,18866.4534916229,0.0,1.0
1992-11-10,11.12,11.12,11.12,11.12,800,1.74464162088625,1.74464162088625,1.74464162088625,1.74464162088625,5099.0414842224,0.0,1.0
1992-11-11,11.12,11.12,10.75,10.75,3280,1.74464162088625,1.74464162088625,1.68659149501144,1.68659149501144,20906.0700853118,0.0,1.0
1992-11-12,10.75,11.12,10.75,10.75,1920,1.68659149501144,1.74464162088625,1.68659149501144,1.68659149501144,12237.6995621337,0.0,1.0
1992-11-13,11.0,11.12,10.75,11.12,6800,1.72581455303496,1.74464162088625,1.68659149501144,1.74464162088625,43341.8526158904,0.0,1.0
1992-11-16,11.0,11.0,10.75,10.75,1680,1.72581455303496,1.72581455303496,1.68659149501144,1.68659149501144,10707.987116867,0.0,1.0
1992-11-17,11.25,11.25,10.75,11.0,7600,1.76503761105848,1.76503761105848,1.68659149501144,1.72581455303496,48440.8941001128,0.0,1.0
1992-11-18,11.25,11.5,11.12,11.38,12240,1.76503761105848,1.804260669082,1.74464162088625,1.78543360123071,78015.3347086028,0.0,1.0
1992-11-19,11.25,11.5,11.12,11.12,14400,1.76503761105848,1.804260669082,1.74464162088625,1.74464162088625,91782.7467160033,0.0,1.0
1992-11-20,11.5,11.5,11.25,11.5,480,1.804260669082,1.804260669082,1.76503761105848,1.804260669082,3059.42489053345,0.0,1.0
1992-11-23,11.12,11.12,11.12,11.12,1760,1.75782056838215,1.75782056838215,1.75782056838215,1.75782056838215,11133.7871179951,0.084,1.0
1992-11-24,11.12,11.5,11.12,11.12,3040,1.75782056838215,1.81788997629449,1.75782056838215,1.75782056838215,19231.0868401733,0.0,1.0
1992-11-25,11.12,11.5,11.12,11.12,2560,1.75782056838215,1.81788997629449,1.75782056838215,1.75782056838215,16194.5994443565,0.0,1.0
1992-11-27,11.5,11.5,11.12,11.5,4720,1.81788997629449,1.81788997629449,1.75782056838215,1.81788997629449,29858.7927255323,0.0,1.0
1992-11-30,11.25,11.5,11.25,11.5,2560,1.77837062898374,1.81788997629449,1.77837062898374,1.81788997629449,16194.5994443565,0.0,1.0
1992-12-01,11.5,11.5,11.25,11.25,12080,1.81788997629449,1.81788997629449,1.77837062898374,1.77837062898374,76418.2661280572,0.0,1.0
1992-12-02,11.25,11.5,11.25,11.25,3680,1.77837062898374,1.81788997629449,1.77837062898374,1.77837062898374,23279.7367012625,0.0,1.0
1992-12-03,11.25,11.5,11.25,11.25,2960,1.77837062898374,1.81788997629449,1.77837062898374,1.77837062898374,18725.0056075372,0.0,1.0
1992-12-04,11.25,11.5,11.25,11.25,2800,1.77837062898374,1.81788997629449,1.77837062898374,1.77837062898374,17712.8431422649,0.0,1.0
1992-12-07,11.25,11.5,11.25,11.5,9760,1.77837062898374,1.81788997629449,1.77837062898374,1.81788997629449,61741.9103816092,0.0,1.0
1992-12-08,11.25,11.5,11.25,11.25,4080,1.77837062898374,1.81788997629449,1.77837062898374,1.77837062898374,25810.1428644432,0.0,1.0
1992-12-09,11.25,11.5,11.25,11.25,6800,1.77837062898374,1.81788997629449,1.77837062898374,1.77837062898374,43016.904774072,0.0,1.0
1992-12-10,11.38,11.5,11.25,11.25,16720,1.79892068958533,1.81788997629449,1.77837062898374,1.77837062898374,105770.977620953,0.0,1.0
1992-12-11,11.25,11.5,11.25,11.5,9920,1.77837062898374,1.81788997629449,1.77837062898374,1.81788997629449,62754.0728468814,0.0,1.0
1992-12-14,11.5,11.5,11.12,11.25,10960,1.81788997629449,1.81788997629449,1.75782056838215,1.77837062898374,69333.1288711513,0.0,1.0
1992-12-15,11.0,11.5,11.0,11.25,10000,1.73885128167299,1.81788997629449,1.73885128167299,1.77837062898374,63260.1540795176,0.0,1.0
1992-12-16,11.0,11.38,11.0,11.0,3200,1.73885128167299,1.79892068958533,1.73885128167299,1.73885128167299,20243.2493054456,0.0,1.0
1992-12-17,10.88,11.38,10.88,11.38,3840,1.71988199496384,1.79892068958533,1.71988199496384,1.79892068958533,24291.8991665346,0.0,1.0
1992-12-18,11.0,11.38,10.88,11.38,4960,1.73885128167299,1.79892068958533,1.71988199496384,1.79892068958533,31377.0364234407,0.0,1.0
1992-12-21,11.12,11.12,10.75,10.75,17040,1.75782056838215,1.75782056838215,1.69933193436225,1.69933193436225,107795.302551498,0.0,1.0
1992-12-22,10.62,11.12,10.62,10.62,3440,1.67878187376066,1.75782056838215,1.67878187376066,1.67878187376066,21761.4930033539,0.0,1.0
1992-12-23,10.75,10.88,10.62,10.62,30000,1.69933193436225,1.71988199496384,1.67878187376066,1.67878187376066,189780.462238552,0.0,1.0
1992-12-24,10.88,10.88,10.5,10.5,4560,1.73316049566025,1.73316049566025,1.67262731658388,1.67262731658388,28625.6236074086,0.084,1.0
1992-12-28,10.75,10.88,10.5,10.5,7040,1.71245177650254,1.73316049566025,1.67262731658388,1.67262731658388,44193.9452184555,0.0,1.0
1992-12-29,10.5,10.88,10.5,10.5,7280,1.67262731658388,1.73316049566025,1.67262731658388,1.67262731658388,45700.5569872663,0.0,1.0
1992-12-30,10.38,10.75,10.38,10.5,18240,1.65351157582292,1.71245177650254,1.65351157582292,1.67262731658388,114502.494429634,0.0,1.0
1992-12-31,10.38,10.62,10.38,10.38,12800,1.65351157582292,1.69174305734484,1.65351157582292,1.65351157582292,80352.6276699189,0.0,1.0
1993-01-04,10.38,10.62,10.38,10.62,1040,1.65351157582292,1.69174305734484,1.65351157582292,1.69174305734484,6528.65099818091,0.0,1.0
1993-01-05,10.62,10.62,10.62,10.62,4160,1.69174305734484,1.69174305734484,1.69174305734484,1.69174305734484,26114.6039927236,0.0,1.0
1993-01-06,11.0,11.0,10.62,10.75,15680,1.75227623642121,1.75227623642121,1.69174305734484,1.71245177650254,98431.9688956505,0.0,1.0
1993-01-07,10.75,11.12,10.75,11.12,18320,1.71245177650254,1.77139197718216,1.71245177650254,1.77139197718216,115004.698352572,0.0,1.0
1993-01-08,10.88,11.12,10.75,10.75,2160,1.73316049566025,1.77139197718216,1.71245177650254,1.71245177650254,13559.5059192988,0.0,1.0
1993-01-11,10.75,11.12,10.75,10.75,4400,1.71245177650254,1.77139197718216,1.71245177650254,1.71245177650254,27621.2157615347,0.0,1.0
1993-01-12,10.88,11.12,10.75,11.12,5920,1.73316049566025,1.77139197718216,1.71245177650254,1.77139197718216,37163.0902973374,0.0,1.0
1993-01-13,10.88,11.12,10.88,11.12,12000,1.73316049566025,1.77139197718216,1.73316049566025,1.77139197718216,75330.5884405489,0.0,1.0
1993-01-14,10.88,11.25,10.88,11.12,3520,1.73316049566025,1.79210069633987,1.73316049566025,1.77139197718216,22096.9726092277,0.0,1.0
1993-01-15,10.88,11.12,10.88,11.12,4080,1.73316049566025,1.77139197718216,1.73316049566025,1.77139197718216,25612.4000697866,0.0,1.0
1993-01-18,10.88,11.25,10.88,10.88,3440,1.73316049566025,1.79210069633987,1.73316049566025,1.73316049566025,21594.7686862907,0.0,1.0
1993-01-19,10.88,11.25,10.88,11.25,3760,1.73316049566025,1.79210069633987,1.73316049566025,1.79210069633987,23603.5843780386,0.0,1.0
1993-01-20,11.25,11.25,10.75,10.75,2320,1.79210069633987,1.79210069633987,1.71245177650254,1.71245177650254,14563.9137651728,0.0,1.0
1993-01-21,11.0,11.0,11.0,11.0,960,1.75227623642121,1.75227623642121,1.75227623642121,1.75227623642121,6026.44707524391,0.0,1.0
1993-01-22,11.0,11.0,10.75,10.75,3600,1.75227623642121,1.75227623642121,1.71245177650254,1.71245177650254,22599.1765321646,0.0,1.0
1993-01-25,10.75,11.25,10.75,11.25,6320,1.72583279503521,1.80610408782755,1.72583279503521,1.80610408782755,39366.5018971979,0.084,1.0
1993-01-26,10.75,11.25,10.75,10.75,16480,1.72583279503521,1.80610408782755,1.72583279503521,1.72583279503521,102651.891023073,0.0,1.0
1993-01-27,10.88,11.12,10.88,11.12,6320,1.74670333116122,1.78523355170154,1.74670333116122,1.78523355170154,39366.5018971979,0.0,1.0
1993-01-28,11.12,11.12,10.75,11.12,2000,1.78523355170154,1.78523355170154,1.72583279503521,1.78523355170154,12457.753764936,0.0,1.0
1993-01-29,10.88,10.88,10.75,10.75,1520,1.74670333116122,1.74670333116122,1.72583279503521,1.72583279503521,9467.89286135139,0.0,1.0
1993-02-01,11.0,11.12,10.88,10.88,4000,1.76596844143138,1.78523355170154,1.74670333116122,1.74670333116122,24915.5075298721,0.0,1.0
1993-02-02,11.0,11.25,10.88,10.88,10160,1.76596844143138,1.80610408782755,1.74670333116122,1.74670333116122,63285.3891258751,0.0,1.0
1993-02-03,11.12,11.38,11.0,11.0,9520,1.78523355170154,1.82697462395356,1.76596844143138,1.76596844143138,59298.9079210956,0.0,1.0
1993-02-04,11.5,11.5,11.12,11.12,13280,1.84623973422372,1.84623973422372,1.78523355170154,1.78523355170154,82719.4849991751,0.0,1.0
1993-02-05,11.5,11.75,11.5,11.5,20560,1.84623973422372,1.88637538061988,1.84623973422372,1.84623973422372,128065.708703542,0.0,1.0
1993-02-08,11.62,11.75,11.5,11.75,2160,1.86550484449388,1.88637538061988,1.84623973422372,1.88637538061988,13454.3740661309,0.0,1.0
1993-02-09,11.75,11.75,11.5,11.62,17280,1.88637538061988,1.88637538061988,1.84623973422372,1.86550484449388,107634.992529048,0.0,1.0
1993-02-10,11.5,11.75,11.38,11.5,8720,1.84623973422372,1.88637538061988,1.82697462395356,1.84623973422372,54315.806415121,0.0,1.0
1993-02-11,11.38,11.75,11.25,11.75,25200,1.82697462395356,1.88637538061988,1.80610408782755,1.88637538061988,156967.697438194,0.0,1.0
1993-02-12,11.38,11.75,11.38,11.38,2560,1.82697462395356,1.88637538061988,1.82697462395356,1.82697462395356,15945.9248191181,0.0,1.0
1993-02-16,11.38,11.75,11.0,11.38,32160,1.82697462395356,1.88637538061988,1.76596844143138,1.82697462395356,200320.680540171,0.0,1.0
1993-02-17,11.5,11.5,11.0,11.0,5120,1.84623973422372,1.84623973422372,1.76596844143138,1.76596844143138,31891.8496382362,0.0,1.0
1993-02-18,11.0,11.38,11.0,11.0,4640,1.76596844143138,1.82697462395356,1.76596844143138,1.76596844143138,28901.9887346516,0.0,1.0
1993-02-19,11.38,11.38,11.0,11.0,3120,1.82697462395356,1.82697462395356,1.76596844143138,1.76596844143138,19434.0958733002,0.0,1.0
1993-02-22,11.38,11.38,11.0,11.12,5120,1.84046020114267,1.84046020114267,1.77900370936462,1.79841102255769,31658.1689535178,0.084,1.0
1993-02-23,11.12,11.5,11.0,11.12,9200,1.79841102255769,1.85986751433574,1.77900370936462,1.79841102255769,56885.7723383522,0.0,1.0
1993-02-24,11.25,11.75,11.12,11.5,18240,1.81943561185018,1.9002994168213,1.79841102255769,1.85986751433574,112782.226896907,0.0,1.0
1993-02-25,11.62,11.62,11.25,11.62,8480,1.8792748275288,1.8792748275288,1.81943561185018,1.8792748275288,52433.8423292641,0.0,1.0
1993-02-26,11.62,11.62,11.25,11.25,5120,1.8792748275288,1.8792748275288,1.81943561185018,1.81943561185018,31658.1689535179,0.0,1.0
1993-03-01,11.38,11.75,11.38,11.38,8000,1.84046020114267,1.9002994168213,1.84046020114267,1.84046020114267,49465.8889898716,0.0,1.0
1993-03-02,11.75,11.75,11.38,11.38,20720,1.9002994168213,1.9002994168213,1.84046020114267,1.84046020114267,128116.652483767,0.0,1.0
1993-03-03,11.75,11.75,11.38,11.75,11520,1.9002994168213,1.9002994168213,1.84046020114267,1.9002994168213,71230.880145415,0.0,1.0
1993-03-04,11.75,11.75,11.38,11.75,2000,1.9002994168213,1.9002994168213,1.84046020114267,1.9002994168213,12366.4722474679,0.0,1.0
1993-03-05,11.38,11.75,11.38,11.38,20560,1.84046020114267,1.9002994168213,1.84046020114267,1.84046020114267,127127.33470397,0.0,1.0
1993-03-08,11.75,11.75,11.38,11.75,3360,1.9002994168213,1.9002994168213,1.84046020114267,1.9002994168213,20775.673375746,0.0,1.0
1993-03-09,11.75,11.75,11.75,11.75,2560,1.9002994168213,1.9002994168213,1.9002994168213,1.9002994168213,15829.0844767589,0.0,1.0
1993-03-10,11.38,11.75,11.38,11.38,1520,1.84046020114267,1.9002994168213,1.84046020114267,1.84046020114267,9398.5189080756,0.0,1.0
1993-03-11,11.75,11.75,11.38,11.75,2000,1.9002994168213,1.9002994168213,1.84046020114267,1.9002994168213,12366.4722474679,0.0,1.0
1993-03-12,11.38,11.75,11.38,11.38,15840,1.84046020114267,1.9002994168213,1.84046020114267,1.84046020114267,97942.4601999457,0.0,1.0
1993-03-15,11.38,11.75,11.38,11.38,1840,1.84046020114267,1.9002994168213,1.84046020114267,1.84046020114267,11377.1544676705,0.0,1.0
1993-03-16,11.38,11.75,11.38,11.75,1600,1.84046020114267,1.9002994168213,1.84046020114267,1.9002994168213,9893.17779797431,0.0,1.0
1993-03-17,11.38,11.75,11.38,11.75,9360,1.84046020114267,1.9002994168213,1.84046020114267,1.9002994168213,57875.0901181497,0.0,1.0
1993-03-18,11.75,11.75,11.38,11.75,7760,1.9002994168213,1.9002994168213,1.84046020114267,1.9002994168213,47981.9123201754,0.0,1.0
1993-03-19,11.75,11.75,11.75,11.75,400,1.9002994168213,1.9002994168213,1.9002994168213,1.9002994168213,2473.29444949358,0.0,1.0
1993-03-22,11.62,11.62,11.38,11.38,2400,1.8792748275288,1.8792748275288,1.84046020114267,1.84046020114267,14839.7666969615,0.0,1.0
1993-03-23,11.62,11.62,11.38,11.38,9120,1.8792748275288,1.8792748275288,1.84046020114267,1.84046020114267,56391.1134484538,0.0,1.0
1993-03-24,11.75,11.75,11.38,11.38,3440,1.9002994168213,1.9002994168213,1.84046020114267,1.84046020114267,21270.3322656447,0.0,1.0
1993-03-25,11.62,11.75,11.25,11.38,10400,1.89285994676395,1.91403652103928,1.83258815844186,1.85376473271719,63844.1318421909,0.084,1.0
1993-03-26,11.62,11.62,11.25,11.62,9760,1.89285994676395,1.89285994676395,1.83258815844186,1.89285994676395,59915.2621903637,0.0,1.0
1993-03-29,11.38,11.62,11.25,11.62,2720,1.85376473271719,1.89285994676395,1.83258815844186,1.89285994676395,16697.6960202653,0.0,1.0
1993-03-30,11.5,11.62,11.25,11.62,5360,1.87331233974057,1.89285994676395,1.83258815844186,1.89285994676395,32904.2833340522,0.0,1.0
1993-03-31,11.38,11.62,11.25,11.5,27600,1.85376473271719,1.89285994676395,1.83258815844186,1.87331233974057,169432.503735045,0.0,1.0
1993-04-01,11.38,11.88,11.38,11.38,5360,1.85376473271719,1.93521309531461,1.85376473271719,1.85376473271719,32904.2833340522,0.0,1.0
1993-04-02,11.38,11.75,11.38,11.75,6000,1.85376473271719,1.91403652103928,1.85376473271719,1.91403652103928,36833.1529858794,0.0,1.0
1993-04-05,11.38,11.75,11.38,11.75,1040,1.85376473271719,1.91403652103928,1.85376473271719,1.91403652103928,6384.41318421909,0.0,1.0
1993-04-06,11.38,11.75,11.38,11.38,5840,1.85376473271719,1.91403652103928,1.85376473271719,1.85376473271719,35850.9355729226,0.0,1.0
1993-04-07,11.38,11.75,11.38,11.38,4800,1.85376473271719,1.91403652103928,1.85376473271719,1.85376473271719,29466.5223887035,0.0,1.0
1993-04-08,11.38,11.75,11.38,11.75,4560,1.85376473271719,1.91403652103928,1.85376473271719,1.91403652103928,27993.1962692683,0.0,1.0
1993-04-12,11.38,11.75,11.38,11.38,9360,1.85376473271719,1.91403652103928,1.85376473271719,1.85376473271719,57459.7186579718,0.0,1.0
1993-04-13,11.75,11.75,11.38,11.75,3600,1.91403652103928,1.91403652103928,1.85376473271719,1.91403652103928,22099.8917915276,0.0,1.0
1993-04-14,11.5,11.75,11.38,11.75,3760,1.87331233974057,1.91403652103928,1.85376473271719,1.91403652103928,23082.1092044844,0.0,1.0
1993-04-15,11.75,11.75,11.38,11.75,3040,1.91403652103928,1.91403652103928,1.85376473271719,1.91403652103928,18662.1308461789,0.0,1.0
1993-04-16,11.62,11.75,11.38,11.75,13680,1.89285994676395,1.91403652103928,1.85376473271719,1.91403652103928,83979.5888078049,0.0,1.0
1993-04-19,11.75,11.75,11.5,11.5,4080,1.91403652103928,1.91403652103928,1.87331233974057,1.87331233974057,25046.5440303979,0.0,1.0
1993-04-20,11.5,11.5,11.5,11.5,4400,1.87331233974057,1.87331233974057,1.87331233974057,1.87331233974057,27010.9788563115,0.0,1.0
1993-04-21,11.88,12.0,11.5,11.5,4880,1.93521309531461,1.95476070233799,1.87331233974057,1.87331233974057,29957.6310951818,0.0,1.0
1993-04-22,11.88,11.88,11.5,11.5,22400,1.93521309531461,1.93521309531461,1.87331233974057,1.87331233974057,137510.437813949,0.0,1.0
1993-04-23,11.5,11.88,11.5,11.5,1760,1.87331233974057,1.93521309531461,1.87331233974057,1.87331233974057,10804.3915425246,0.0,1.0
1993-04-26,11.88,11.88,11.5,11.88,1760,1.94889642023097,1.94889642023097,1.88655798254682,1.94889642023097,10728.5332267797,0.084,1.0
1993-04-27,11.5,11.88,11.5,11.62,1440,1.88655798254682,1.94889642023097,1.88655798254682,1.90624380497339,8777.89082191065,0.0,1.0
1993-04-28,11.88,11.88,11.62,11.62,2480,1.94889642023097,1.94889642023097,1.90624380497339,1.90624380497339,15117.4786377351,0.0,1.0
1993-04-29,11.62,11.75,11.62,11.75,13120,1.90624380497339,1.92757011260218,1.90624380497339,1.92757011260218,79976.3385996306,0.0,1.0
1993-04-30,11.88,11.88,11.62,11.75,2640,1.94889642023097,1.94889642023097,1.90624380497339,1.92757011260218,16092.7998401696,0.0,1.0
1993-05-03,11.62,11.88,11.62,11.62,11360,1.90624380497339,1.94889642023097,1.90624380497339,1.90624380497339,69247.8053728509,0.0,1.0
1993-05-04,11.88,11.88,11.38,11.88,1360,1.94889642023097,1.94889642023097,1.86687216012024,1.94889642023097,8290.23022069341,0.0,1.0
1993-05-05,11.88,11.88,11.5,11.88,13920,1.94889642023097,1.94889642023097,1.88655798254682,1.94889642023097,84852.9446118032,0.0,1.0
1993-05-06,11.88,11.88,11.88,11.88,640,1.94889642023097,1.94889642023097,1.94889642023097,1.94889642023097,3901.28480973808,0.0,1.0
1993-05-07,11.5,11.88,10.88,11.5,50800,1.88655798254682,1.94889642023097,1.78484790000951,1.88655798254682,309664.481772959,0.0,1.0
1993-05-10,11.38,11.62,11.0,11.25,20960,1.86687216012024,1.90624380497339,1.80453372243609,1.84554585249145,127767.077518922,0.0,1.0
1993-05-11,11.38,11.38,11.0,11.12,26720,1.86687216012024,1.86687216012024,1.80453372243609,1.82421954486266,162878.640806565,0.0,1.0
1993-05-12,11.12,11.38,11.0,11.0,7440,1.82421954486266,1.86687216012024,1.80453372243609,1.80453372243609,45352.4359132051,0.0,1.0
1993-05-13,11.25,11.5,11.0,11.5,33520,1.84554585249145,1.88655798254682,1.80453372243609,1.88655798254682,204329.791910032,0.0,1.0
1993-05-14,10.75,11.25,10.62,11.25,33200,1.76352159238072,1.84554585249145,1.74219528475193,1.84554585249145,202379.149505163,0.0,1.0
1993-05-17,10.5,11.12,10.5,10.88,46480,1.72250946232536,1.82421954486266,1.72250946232536,1.78484790000951,283330.809307227,0.0,1.0
1993-05-18,10.62,11.0,10.5,10.5,27680,1.74219528475193,1.80453372243609,1.72250946232536,1.72250946232536,168730.568021172,0.0,1.0
1993-05-19,11.12,11.12,10.62,10.62,12400,1.82421954486266,1.82421954486266,1.74219528475193,1.74219528475193,75587.3931886752,0.0,1.0
1993-05-20,11.62,11.62,10.88,11.25,44960,1.90624380497339,1.90624380497339,1.78484790000951,1.84554585249145,274065.2578841,0.0,1.0
1993-05-21,11.38,11.62,11.12,11.12,21040,1.86687216012024,1.90624380497339,1.82421954486266,1.82421954486266,128254.738120139,0.0,1.0
1993-05-24,11.5,11.5,11.0,11.5,1680,1.90033805824542,1.90033805824542,1.81771466440866,1.90033805824542,10166.6121541754,0.084,1.0
1993-05-25,10.88,11.5,10.88,11.0,18320,1.79788504988784,1.90033805824542,1.79788504988784,1.81771466440866,110864.484919342,0.0,1.0
1993-05-26,11.0,11.25,10.75,10.75,16160,1.81771466440866,1.85902636132704,1.77640296749029,1.77640296749029,97793.1264354018,0.0,1.0
1993-05-27,11.0,11.12,10.62,10.75,22080,1.81771466440866,1.83754427892949,1.75492088509273,1.77640296749029,133618.331169163,0.0,1.0
1993-05-28,10.62,11.0,10.5,10.62,28400,1.75492088509273,1.81771466440866,1.73509127057191,1.75492088509273,171864.157844394,0.0,1.0
1993-06-01,10.5,10.88,10.0,10.38,19680,1.73509127057191,1.79788504988784,1.65246787673515,1.71526165605109,119094.59952034,0.0,1.0
1993-06-02,10.88,11.12,10.0,10.5,30160,1.79788504988784,1.83754427892949,1.65246787673515,1.73509127057191,182514.894386864,0.0,1.0
1993-06-03,7.12,7.5,6.12,6.5,64880,1.17655712823543,1.23935090755136,1.01131034056191,1.07410411987785,392624.878906487,0.0,1.0
1993-06-04,7.0,7.5,7.0,7.5,43100,1.1567275137146,1.23935090755136,1.1567275137146,1.23935090755136,260822.01419343,0.0,1.0
1993-06-07,6.88,7.25,6.88,7.25,10500,1.13689789919378,1.19803921063298,1.13689789919378,1.19803921063298,63541.3259635965,0.0,1.0
1993-06-08,7.0,7.38,6.88,6.88,46300,1.1567275137146,1.21952129303054,1.13689789919378,1.13689789919378,280186.989725192,0.0,1.0
1993-06-09,7.25,7.38,6.88,6.88,34700,1.19803921063298,1.21952129303054,1.13689789919378,1.13689789919378,209988.953422552,0.0,1.0
1993-06-10,7.0,7.25,6.62,7.25,26900,1.1567275137146,1.19803921063298,1.09393373439867,1.19803921063298,162786.825563881,0.0,1.0
1993-06-11,7.0,7.0,6.5,6.5,24700,1.1567275137146,1.1567275137146,1.07410411987785,1.07410411987785,149473.404885794,0.0,1.0
1993-06-14,6.75,7.0,6.5,7.0,60300,1.11541581679623,1.1567275137146,1.07410411987785,1.1567275137146,364908.757676652,0.0,1.0
1993-06-15,7.0,7.0,6.5,7.0,26600,1.1567275137146,1.1567275137146,1.07410411987785,1.1567275137146,160971.359107778,0.0,1.0
1993-06-16,7.12,7.12,6.75,7.0,14500,1.17655712823543,1.17655712823543,1.11541581679623,1.1567275137146,87747.5453782994,0.0,1.0
1993-06-17,6.75,7.12,6.75,6.75,45200,1.11541581679623,1.17655712823543,1.11541581679623,1.11541581679623,273530.279386147,0.0,1.0
1993-06-18,6.75,7.0,6.75,6.75,46400,1.11541581679623,1.1567275137146,1.11541581679623,1.11541581679623,280792.145210558,0.0,1.0
1993-06-21,7.0,7.0,6.88,7.0,12400,1.1567275137146,1.1567275137146,1.13689789919378,1.1567275137146,75039.2801855807,0.0,1.0
1993-06-22,7.12,7.12,6.75,7.0,47100,1.17655712823543,1.17655712823543,1.11541581679623,1.1567275137146,285028.233608131,0.0,1.0
1993-06-23,7.12,7.12,6.75,7.12,4400,1.17655712823543,1.17655712823543,1.11541581679623,1.17655712823543,26626.8413561736,0.0,1.0
1993-06-24,7.12,7.12,6.75,6.75,13800,1.1904378584,1.1904378584,1.12857521688202,1.12857521688202,82537.6976267038,0.084,1.0
1993-06-25,7.12,7.12,6.75,7.12,11500,1.1904378584,1.1904378584,1.12857521688202,1.1904378584,68781.4146889198,0.0,1.0
1993-06-28,7.0,7.12,6.75,7.12,52800,1.17037429898877,1.1904378584,1.12857521688202,1.1904378584,315796.408310865,0.0,1.0
1993-06-29,6.75,7.12,6.75,6.75,49800,1.12857521688202,1.1904378584,1.12857521688202,1.12857521688202,297853.430565932,0.0,1.0
1993-06-30,7.0,7.12,6.75,6.75,39900,1.17037429898877,1.1904378584,1.12857521688202,1.12857521688202,238641.604007642,0.0,1.0
1993-07-01,6.88,7.0,6.62,6.88,44400,1.15031073957753,1.17037429898877,1.10683969418652,1.15031073957753,265556.070625046,0.0,1.0
1993-07-02,6.75,7.0,6.62,7.0,8400,1.12857521688202,1.17037429898877,1.10683969418652,1.17037429898877,50240.3376858198,0.0,1.0
1993-07-06,6.62,7.0,6.62,7.0,29400,1.10683969418652,1.17037429898877,1.10683969418652,1.17037429898877,175841.181900368,0.0,1.0
1993-07-07,6.62,7.0,6.62,6.62,3100,1.10683969418652,1.17037429898877,1.10683969418652,1.10683969418652,18541.0770031001,0.0,1.0
1993-07-08,7.0,7.0,6.75,7.0,1400,1.17037429898877,1.17037429898877,1.12857521688202,1.17037429898877,8373.38961430324,0.0,1.0
1993-07-09,7.0,7.0,6.75,7.0,146800,1.17037429898877,1.17037429898877,1.12857521688202,1.17037429898877,878009.710985511,0.0,1.0
1993-07-12,7.0,7.0,6.75,6.88,27000,1.17037429898877,1.17037429898877,1.12857521688202,1.15031073957753,161486.79970442,0.0,1.0
1993-07-13,7.12,7.12,6.75,6.75,44100,1.1904378584,1.1904378584,1.12857521688202,1.12857521688202,263761.772850553,0.0,1.0
1993-07-14,6.75,7.12,6.75,7.12,3000,1.12857521688202,1.1904378584,1.12857521688202,1.1904378584,17942.9777449356,0.0,1.0
1993-07-15,6.88,6.88,6.75,6.75,4900,1.15031073957753,1.15031073957753,1.12857521688202,1.12857521688202,29306.8636500614,0.0,1.0
1993-07-16,7.25,7.25,6.88,7.25,23600,1.21217338109551,1.21217338109551,1.15031073957753,1.21217338109551,141151.424926826,0.0,1.0
1993-07-19,7.0,7.25,6.88,7.12,23300,1.17037429898877,1.21217338109551,1.15031073957753,1.1904378584,139357.127152332,0.0,1.0
1993-07-20,7.0,7.25,6.88,7.25,2800,1.17037429898877,1.21217338109551,1.15031073957753,1.21217338109551,16746.7792286065,0.0,1.0
1993-07-21,7.0,7.25,6.88,6.88,14400,1.17037429898877,1.21217338109551,1.15031073957753,1.15031073957753,86126.2931756905,0.0,1.0
1993-07-22,7.25,7.25,7.0,7.25,25200,1.21217338109551,1.21217338109551,1.17037429898877,1.21217338109551,150721.013057459,0.0,1.0
1993-07-23,7.25,7.25,7.0,7.0,31000,1.21217338109551,1.21217338109551,1.17037429898877,1.17037429898877,185410.770031001,0.0,1.0
1993-07-26,7.12,7.25,7.0,7.25,7700,1.20448234998787,1.22647430300731,1.18418208566223,1.22647430300731,45516.6487085113,0.084,1.0
1993-07-27,7.25,7.25,7.0,7.0,29300,1.22647430300731,1.22647430300731,1.18418208566223,1.18418208566223,173199.715215504,0.0,1.0
1993-07-28,7.0,7.25,7.0,7.0,22200,1.18418208566223,1.22647430300731,1.18418208566223,1.18418208566223,131229.818354409,0.0,1.0
1993-07-29,7.0,7.25,7.0,7.0,7200,1.18418208566223,1.22647430300731,1.18418208566223,1.18418208566223,42561.0221689976,0.0,1.0
1993-07-30,7.0,7.25,7.0,7.12,14500,1.18418208566223,1.22647430300731,1.18418208566223,1.20448234998787,85713.169645898,0.0,1.0
1993-08-02,7.25,7.25,7.0,7.0,4600,1.22647430300731,1.22647430300731,1.18418208566223,1.18418208566223,27191.7641635262,0.0,1.0
1993-08-03,7.38,7.38,7.0,7.0,12700,1.24846625602675,1.24846625602675,1.18418208566223,1.18418208566223,75072.9141036486,0.0,1.0
1993-08-04,7.12,7.38,7.0,7.38,7100,1.20448234998787,1.24846625602675,1.18418208566223,1.24846625602675,41969.8968610948,0.0,1.0
1993-08-05,7.12,7.38,7.12,7.38,4900,1.20448234998787,1.24846625602675,1.20448234998787,1.24846625602675,28965.1400872344,0.0,1.0
1993-08-06,7.12,7.38,7.12,7.12,9900,1.20448234998787,1.24846625602675,1.20448234998787,1.20448234998787,58521.4054823716,0.0,1.0
1993-08-09,7.12,7.5,7.12,7.5,3600,1.20448234998787,1.26876652035239,1.20448234998787,1.26876652035239,21280.5110844988,0.0,1.0
1993-08-10,7.5,7.5,7.12,7.12,6800,1.26876652035239,1.26876652035239,1.20448234998787,1.20448234998787,40196.5209373866,0.0,1.0
1993-08-11,7.62,7.62,7.12,7.12,18100,1.28906678467803,1.28906678467803,1.20448234998787,1.20448234998787,106993.680730397,0.0,1.0
1993-08-12,7.38,7.75,7.38,7.62,14600,1.24846625602675,1.31105873769747,1.24846625602675,1.28906678467803,86304.2949538008,0.0,1.0
1993-08-13,7.62,7.75,7.38,7.75,32800,1.28906678467803,1.31105873769747,1.24846625602675,1.31105873769747,193889.1009921,0.0,1.0
1993-08-16,7.38,7.75,7.38,7.75,12600,1.24846625602675,1.31105873769747,1.24846625602675,1.31105873769747,74481.7887957459,0.0,1.0
1993-08-17,7.38,7.75,7.38,7.38,25100,1.24846625602675,1.31105873769747,1.24846625602675,1.24846625602675,148372.452283589,0.0,1.0
1993-08-18,7.5,7.62,7.38,7.38,3500,1.26876652035239,1.28906678467803,1.24846625602675,1.24846625602675,20689.3857765961,0.0,1.0
1993-08-19,7.62,7.62,7.38,7.38,23000,1.28906678467803,1.28906678467803,1.24846625602675,1.24846625602675,135958.820817631,0.0,1.0
1993-08-20,7.38,7.62,7.38,7.62,17200,1.24846625602675,1.28906678467803,1.24846625602675,1.28906678467803,101673.552959272,0.0,1.0
1993-08-23,7.38,7.62,7.38,7.38,12200,1.24846625602675,1.28906678467803,1.24846625602675,1.24846625602675,72117.2875641349,0.0,1.0
1993-08-24,7.38,7.62,7.38,7.38,26200,1.24846625602675,1.28906678467803,1.24846625602675,1.24846625602675,154874.830670519,0.0,1.0
1993-08-25,7.25,7.62,7.25,7.38,29400,1.23408690212942,1.29706788885879,1.23408690212942,1.25621535692623,172718.792843688,0.045,1.0
1993-08-26,7.38,7.38,7.12,7.25,21000,1.25621535692623,1.25621535692623,1.21195844733262,1.23408690212942,123370.566316919,0.0,1.0
1993-08-27,7.12,7.38,7.12,7.38,5500,1.21195844733262,1.25621535692623,1.21195844733262,1.25621535692623,32311.3387972885,0.0,1.0
1993-08-30,7.38,7.38,7.12,7.12,4800,1.25621535692623,1.25621535692623,1.21195844733262,1.21195844733262,28198.9865867244,0.0,1.0
1993-08-31,7.12,7.38,7.12,7.38,23800,1.21195844733262,1.25621535692623,1.21195844733262,1.25621535692623,139819.975159176,0.0,1.0
1993-09-01,7.12,7.25,7.12,7.25,17000,1.21195844733262,1.23408690212942,1.21195844733262,1.23408690212942,99871.4108279826,0.0,1.0
1993-09-02,7.12,7.12,7.12,7.12,6800,1.21195844733262,1.21195844733262,1.21195844733262,1.21195844733262,39948.564331193,0.0,1.0
1993-09-03,7.25,7.25,7.12,7.25,3200,1.23408690212942,1.23408690212942,1.21195844733262,1.23408690212942,18799.3243911497,0.0,1.0
1993-09-07,7.0,7.25,7.0,7.12,22200,1.19153218136634,1.23408690212942,1.19153218136634,1.21195844733262,130420.312963601,0.0,1.0
1993-09-08,7.0,7.25,7.0,7.25,5500,1.19153218136634,1.23408690212942,1.19153218136634,1.23408690212942,32311.3387972885,0.0,1.0
1993-09-09,7.0,7.25,7.0,7.25,3100,1.19153218136634,1.23408690212942,1.19153218136634,1.23408690212942,18211.8455039262,0.0,1.0
1993-09-10,7.25,7.38,7.0,7.0,21300,1.23408690212942,1.25621535692623,1.19153218136634,1.19153218136634,125133.00297859,0.0,1.0
1993-09-13,7.25,7.38,7.0,7.38,5500,1.23408690212942,1.25621535692623,1.19153218136634,1.25621535692623,32311.3387972886,0.0,1.0
1993-09-14,7.0,7.38,7.0,7.25,13400,1.19153218136634,1.25621535692623,1.19153218136634,1.23408690212942,78722.1708879392,0.0,1.0
1993-09-15,7.0,7.25,7.0,7.0,3300,1.19153218136634,1.23408690212942,1.19153218136634,1.19153218136634,19386.8032783731,0.0,1.0
1993-09-16,7.25,7.25,6.88,7.12,30700,1.23408690212942,1.23408690212942,1.17110591540006,1.21195844733262,180356.018377593,0.0,1.0
1993-09-17,7.25,7.25,6.88,7.25,2800,1.23408690212942,1.23408690212942,1.17110591540006,1.23408690212942,16449.408842256,0.0,1.0
1993-09-20,7.25,7.25,6.88,7.25,22300,1.23408690212942,1.23408690212942,1.17110591540006,1.23408690212942,131007.791850825,0.0,1.0
1993-09-21,7.38,7.38,6.88,6.88,38300,1.25621535692623,1.25621535692623,1.17110591540006,1.17110591540006,225004.413806572,0.0,1.0
1993-09-22,7.38,7.38,6.88,6.88,19000,1.25621535692623,1.25621535692623,1.17110591540006,1.17110591540006,111620.988572451,0.0,1.0
1993-09-23,7.0,7.25,7.0,7.0,5300,1.19153218136634,1.23408690212942,1.19153218136634,1.19153218136634,31136.3810228416,0.0,1.0
1993-09-24,7.38,7.38,7.0,7.0,9700,1.26387520666358,1.26387520666358,1.19879762149662,1.19879762149662,56640.0856845472,0.045,1.0
1993-09-27,7.12,7.38,7.0,7.25,6500,1.21934843786514,1.26387520666358,1.19879762149662,1.24161182226436,37954.6965927376,0.0,1.0
1993-09-28,7.12,7.38,7.12,7.38,7300,1.21934843786514,1.26387520666358,1.21934843786514,1.26387520666358,42626.04386569,0.0,1.0
1993-09-29,7.12,7.38,7.12,7.12,12300,1.21934843786514,1.26387520666358,1.21934843786514,1.21934843786514,71821.964321642,0.0,1.0
1993-09-30,7.12,7.38,7.12,7.12,10000,1.21934843786514,1.26387520666358,1.21934843786514,1.21934843786514,58391.8409119041,0.0,1.0
1993-10-01,7.38,7.38,7.12,7.38,10900,1.26387520666358,1.26387520666358,1.21934843786514,1.26387520666358,63647.1065939757,0.0,1.0
1993-10-04,7.38,7.38,7.0,7.0,8200,1.26387520666358,1.26387520666358,1.19879762149662,1.19879762149662,47881.3095477616,0.0,1.0
1993-10-05,7.12,7.5,7.12,7.38,8400,1.21934843786514,1.28442602303209,1.21934843786514,1.26387520666358,49049.1463659994,0.0,1.0
1993-10-06,7.12,7.5,7.12,7.5,2800,1.21934843786514,1.28442602303209,1.21934843786514,1.28442602303209,16349.7154553331,0.0,1.0
1993-10-07,7.38,7.5,7.12,7.25,27100,1.26387520666358,1.28442602303209,1.21934843786514,1.24161182226436,158241.888871261,0.0,1.0
1993-10-08,7.12,7.25,7.12,7.12,4700,1.21934843786514,1.24161182226436,1.21934843786514,1.21934843786514,27444.1652285949,0.0,1.0
1993-10-11,7.5,7.5,7.25,7.5,3900,1.28442602303209,1.28442602303209,1.24161182226436,1.28442602303209,22772.8179556428,0.0,1.0
1993-10-12,7.38,7.5,7.25,7.25,17200,1.26387520666358,1.28442602303209,1.24161182226436,1.24161182226436,100433.966368475,0.0,1.0
1993-10-13,7.38,7.5,7.25,7.25,12300,1.26387520666358,1.28442602303209,1.24161182226436,1.24161182226436,71821.9643216424,0.0,1.0
1993-10-14,7.5,7.5,7.25,7.25,11500,1.28442602303209,1.28442602303209,1.24161182226436,1.24161182226436,67150.6170486902,0.0,1.0
1993-10-15,7.25,7.5,7.25,7.5,9200,1.24161182226436,1.28442602303209,1.24161182226436,1.28442602303209,53720.4936389519,0.0,1.0
1993-10-18,7.38,7.5,7.25,7.25,25100,1.26387520666358,1.28442602303209,1.24161182226436,1.24161182226436,146563.52068888,0.0,1.0
1993-10-19,7.25,7.5,7.25,7.25,13200,1.24161182226436,1.28442602303209,1.24161182226436,1.24161182226436,77077.2300037136,0.0,1.0
1993-10-20,7.25,7.25,7.25,7.25,8000,1.24161182226436,1.24161182226436,1.24161182226436,1.24161182226436,46713.4727295234,0.0,1.0
1993-10-21,7.5,7.5,7.25,7.25,27400,1.28442602303209,1.28442602303209,1.24161182226436,1.24161182226436,159993.644098618,0.0,1.0
1993-10-22,7.12,7.5,7.12,7.12,4200,1.21934843786514,1.28442602303209,1.21934843786514,1.21934843786514,24524.5731829997,0.0,1.0
1993-10-25,7.12,7.12,7.12,7.12,3800,1.22705499400333,1.22705499400333,1.22705499400333,1.22705499400333,22049.5414893577,0.045,1.0
1993-10-26,7.12,7.5,7.0,7.12,15000,1.22705499400333,1.29254388413272,1.2063742918572,1.22705499400333,87037.6637737804,0.0,1.0
1993-10-27,7.12,7.38,7.0,7.0,18100,1.22705499400333,1.2718631819866,1.2063742918572,1.2063742918572,105025.447620362,0.0,1.0
1993-10-28,7.0,7.25,7.0,7.12,4900,1.2063742918572,1.24945908799496,1.2063742918572,1.22705499400333,28432.3034994351,0.0,1.0
1993-10-29,6.88,7.0,6.88,6.88,8500,1.18569358971108,1.2063742918572,1.18569358971108,1.18569358971108,49321.3428051424,0.0,1.0
1993-11-01,6.88,7.25,6.88,6.88,11400,1.18569358971108,1.24945908799496,1.18569358971108,1.18569358971108,66148.6244680733,0.0,1.0
1993-11-02,6.88,7.25,6.88,6.88,9600,1.18569358971108,1.24945908799496,1.18569358971108,1.18569358971108,55704.1048152196,0.0,1.0
1993-11-03,6.88,7.25,6.88,6.88,10900,1.18569358971108,1.24945908799496,1.18569358971108,1.18569358971108,63247.3690089473,0.0,1.0
1993-11-04,6.62,7.0,6.62,6.75,49000,1.14088540172781,1.2063742918572,1.14088540172781,1.16328949571945,284323.034994351,0.0,1.0
1993-11-05,7.0,7.0,6.62,7.0,3200,1.2063742918572,1.2063742918572,1.14088540172781,1.2063742918572,18568.0349384066,0.0,1.0
1993-11-08,6.75,7.0,6.75,6.75,6700,1.16328949571945,1.2063742918572,1.16328949571945,1.16328949571945,38876.8231522886,0.0,1.0
1993-11-09,6.75,7.0,6.75,6.75,13500,1.16328949571945,1.2063742918572,1.16328949571945,1.16328949571945,78333.8973964023,0.0,1.0
1993-11-10,6.75,7.0,6.62,6.62,8400,1.16328949571945,1.2063742918572,1.14088540172781,1.14088540172781,48741.091713317,0.0,1.0
1993-11-11,7.12,7.12,6.75,6.75,8500,1.22705499400333,1.22705499400333,1.16328949571945,1.16328949571945,49321.3428051422,0.0,1.0
1993-11-12,7.12,7.12,6.75,6.75,1300,1.22705499400333,1.22705499400333,1.16328949571945,1.16328949571945,7543.26419372764,0.0,1.0
1993-11-15,6.88,7.0,6.88,6.88,5300,1.18569358971108,1.2063742918572,1.18569358971108,1.18569358971108,30753.3078667358,0.0,1.0
1993-11-16,6.88,7.12,6.88,6.88,22500,1.18569358971108,1.22705499400333,1.18569358971108,1.18569358971108,130556.495660671,0.0,1.0
1993-11-17,6.88,7.12,6.88,6.88,7400,1.18569358971108,1.22705499400333,1.18569358971108,1.18569358971108,42938.5807950651,0.0,1.0
1993-11-18,7.12,7.25,6.88,6.88,17600,1.22705499400333,1.24945908799496,1.18569358971108,1.18569358971108,102124.192161236,0.0,1.0
1993-11-19,6.88,7.12,6.88,7.12,5400,1.18569358971108,1.22705499400333,1.18569358971108,1.22705499400333,31333.558958561,0.0,1.0
1993-11-22,6.75,7.25,6.75,7.25,19100,1.16328949571945,1.24945908799496,1.16328949571945,1.24945908799496,110827.958538614,0.0,1.0
1993-11-23,6.75,7.12,6.75,6.75,1900,1.17104475902424,1.23523536063002,1.17104475902424,1.17104475902424,10951.759017893,0.045,1.0
1993-11-24,6.62,6.88,6.62,6.75,20000,1.148491304406,1.19359821364249,1.148491304406,1.17104475902424,115281.673872557,0.0,1.0
1993-11-26,6.62,6.62,6.62,6.62,300,1.148491304406,1.148491304406,1.148491304406,1.148491304406,1729.22510808835,0.0,1.0
1993-11-29,6.75,6.75,6.62,6.62,17000,1.17104475902424,1.17104475902424,1.148491304406,1.148491304406,97989.4227916738,0.0,1.0
1993-11-30,6.75,6.75,6.62,6.62,4800,1.17104475902424,1.17104475902424,1.148491304406,1.148491304406,27667.6017294138,0.0,1.0
1993-12-01,6.62,6.75,6.62,6.62,22700,1.148491304406,1.17104475902424,1.148491304406,1.148491304406,130844.699845352,0.0,1.0
1993-12-02,6.5,6.75,6.5,6.62,36400,1.12767273091223,1.17104475902424,1.12767273091223,1.148491304406,209812.646448055,0.0,1.0
1993-12-03,7.0,7.0,6.5,6.5,14400,1.21441678713625,1.21441678713625,1.12767273091223,1.12767273091223,83002.8051882413,0.0,1.0
1993-12-06,6.75,6.88,6.75,6.75,15500,1.17104475902424,1.19359821364249,1.17104475902424,1.17104475902424,89343.297251232,0.0,1.0
1993-12-07,6.75,7.0,6.75,6.75,5000,1.17104475902424,1.21441678713625,1.17104475902424,1.17104475902424,28820.4184681393,0.0,1.0
1993-12-08,6.62,7.0,6.62,7.0,11100,1.148491304406,1.21441678713625,1.148491304406,1.21441678713625,63981.3289992691,0.0,1.0
1993-12-09,6.62,7.0,6.62,6.62,20900,1.148491304406,1.21441678713625,1.148491304406,1.148491304406,120469.349196822,0.0,1.0
1993-12-10,7.0,7.0,6.62,7.0,4000,1.21441678713625,1.21441678713625,1.148491304406,1.21441678713625,23056.3347745115,0.0,1.0
1993-12-13,6.62,7.0,6.62,6.62,21600,1.148491304406,1.21441678713625,1.148491304406,1.148491304406,124504.207782361,0.0,1.0
1993-12-14,6.75,7.0,6.62,7.0,13800,1.17104475902424,1.21441678713625,1.148491304406,1.21441678713625,79544.3549720646,0.0,1.0
1993-12-15,6.62,7.0,6.62,6.62,10500,1.148491304406,1.21441678713625,1.148491304406,1.148491304406,60522.8787830924,0.0,1.0
1993-12-16,6.62,7.0,6.62,6.62,8500,1.148491304406,1.21441678713625,1.148491304406,1.148491304406,48994.7113958367,0.0,1.0
1993-12-17,6.62,7.0,6.62,6.62,12400,1.148491304406,1.21441678713625,1.148491304406,1.148491304406,71474.6378009853,0.0,1.0
1993-12-20,6.62,6.88,6.62,6.62,26900,1.148491304406,1.19359821364249,1.148491304406,1.148491304406,155053.851358589,0.0,1.0
1993-12-21,6.5,6.88,6.5,6.62,24700,1.12767273091223,1.19359821364249,1.12767273091223,1.148491304406,142372.867232609,0.0,1.0
1993-12-22,6.75,6.75,6.38,6.38,23800,1.17104475902424,1.17104475902424,1.10685415741847,1.10685415741847,137185.191908343,0.0,1.0
1993-12-23,6.5,6.75,6.38,6.38,22000,1.12767273091223,1.17104475902424,1.10685415741847,1.10685415741847,126809.841259813,0.0,1.0
1993-12-27,6.38,6.75,6.38,6.38,16100,1.11466112247863,1.1793044791114,1.11466112247863,1.11466112247863,92151.7741388431,0.045,1.0
1993-12-28,6.75,6.88,6.38,6.38,30600,1.1793044791114,1.20201700982022,1.11466112247863,1.11466112247863,175145.607990597,0.0,1.0
1993-12-29,6.5,6.88,6.38,6.5,55700,1.13562653544061,1.20201700982022,1.11466112247863,1.13562653544061,318810.796244321,0.0,1.0
1993-12-30,6.62,6.75,6.38,6.75,9300,1.15659194840259,1.1793044791114,1.11466112247863,1.1793044791114,53230.5279187106,0.0,1.0
1993-12-31,6.62,6.62,6.5,6.5,9600,1.15659194840259,1.15659194840259,1.13562653544061,1.13562653544061,54947.64172254,0.0,1.0
1994-01-03,6.5,6.75,6.5,6.5,15700,1.13562653544061,1.1793044791114,1.13562653544061,1.13562653544061,89862.2890670706,0.0,1.0
1994-01-04,6.75,6.75,6.38,6.5,17000,1.1793044791114,1.1793044791114,1.11466112247863,1.13562653544061,97303.1155503315,0.0,1.0
1994-01-05,6.75,6.75,6.38,6.38,4000,1.1793044791114,1.1793044791114,1.11466112247863,1.11466112247863,22894.8507177251,0.0,1.0
1994-01-06,6.38,6.38,6.38,6.38,1900,1.11466112247863,1.11466112247863,1.11466112247863,1.11466112247863,10875.0540909194,0.0,1.0
1994-01-07,6.38,6.75,6.38,6.38,7800,1.11466112247863,1.1793044791114,1.11466112247863,1.11466112247863,44644.9588995637,0.0,1.0
1994-01-10,6.5,6.75,6.38,6.75,5600,1.13562653544061,1.1793044791114,1.11466112247863,1.1793044791114,32052.791004815,0.0,1.0
1994-01-11,6.5,6.88,6.5,6.75,7000,1.13562653544061,1.20201700982022,1.13562653544061,1.1793044791114,40065.9887560187,0.0,1.0
1994-01-12,6.75,6.75,6.5,6.5,9700,1.1793044791114,1.1793044791114,1.13562653544061,1.13562653544061,55520.0129904832,0.0,1.0
1994-01-13,6.5,6.5,6.5,6.5,6100,1.13562653544061,1.13562653544061,1.13562653544061,1.13562653544061,34914.6473445306,0.0,1.0
1994-01-14,6.75,6.75,6.5,6.5,20500,1.1793044791114,1.1793044791114,1.13562653544061,1.13562653544061,117336.109928341,0.0,1.0
1994-01-17,6.5,6.62,6.5,6.62,9300,1.13562653544061,1.15659194840259,1.13562653544061,1.15659194840259,53230.5279187106,0.0,1.0
1994-01-18,6.5,6.75,6.5,6.5,4600,1.13562653544061,1.1793044791114,1.13562653544061,1.13562653544061,26329.0783253837,0.0,1.0
1994-01-19,6.88,6.88,6.5,6.88,25100,1.20201700982022,1.20201700982022,1.13562653544061,1.20201700982022,143665.188253724,0.0,1.0
1994-01-20,6.88,6.88,6.5,6.5,5900,1.20201700982022,1.20201700982022,1.13562653544061,1.13562653544061,33769.9048086442,0.0,1.0
1994-01-21,6.88,6.88,6.5,6.88,10700,1.20201700982022,1.20201700982022,1.13562653544061,1.20201700982022,61243.7256699141,0.0,1.0
1994-01-24,6.88,6.88,6.5,6.5,21600,1.20201700982022,1.20201700982022,1.13562653544061,1.13562653544061,123632.193875714,0.0,1.0
1994-01-25,6.5,6.5,6.5,6.5,700,1.14348856530135,1.14348856530135,1.14348856530135,1.14348856530135,3979.05159532655,0.045,1.0
1994-01-26,6.88,6.88,6.5,6.5,13500,1.21033866604205,1.21033866604205,1.14348856530135,1.14348856530135,76738.852195583,0.0,1.0
1994-01-27,6.88,6.88,6.88,6.88,700,1.21033866604205,1.21033866604205,1.21033866604205,1.21033866604205,3979.05159532653,0.0,1.0
1994-01-28,6.62,6.88,6.62,6.88,8100,1.16459912343,1.21033866604205,1.16459912343,1.21033866604205,46043.3113173497,0.0,1.0
1994-01-31,6.88,6.88,6.62,6.62,18900,1.21033866604205,1.21033866604205,1.16459912343,1.16459912343,107434.393073816,0.0,1.0
1994-02-01,6.5,6.88,6.5,6.62,14000,1.14348856530135,1.21033866604205,1.14348856530135,1.16459912343,79581.0319065309,0.0,1.0
1994-02-02,6.5,6.88,6.5,6.5,5800,1.14348856530135,1.21033866604205,1.14348856530135,1.14348856530135,32969.2846469914,0.0,1.0
1994-02-03,6.88,6.88,6.5,6.5,7700,1.21033866604205,1.21033866604205,1.14348856530135,1.14348856530135,43769.5675485918,0.0,1.0
1994-02-04,6.5,6.75,6.5,6.5,5900,1.14348856530135,1.18746889473602,1.14348856530135,1.14348856530135,33537.7205891809,0.0,1.0
1994-02-07,6.5,6.62,6.38,6.62,6400,1.14348856530135,1.16459912343,1.12237800717271,1.16459912343,36379.9003001284,0.0,1.0
1994-02-08,6.5,6.75,6.5,6.75,400,1.14348856530135,1.18746889473602,1.14348856530135,1.18746889473602,2273.74376875803,0.0,1.0
1994-02-09,6.75,6.75,6.5,6.75,8800,1.18746889473602,1.18746889473602,1.14348856530135,1.18746889473602,50022.3629126765,0.0,1.0
1994-02-10,6.75,6.75,6.5,6.5,19600,1.18746889473602,1.18746889473602,1.14348856530135,1.14348856530135,111413.444669143,0.0,1.0
1994-02-11,6.75,6.75,6.5,6.5,40300,1.18746889473602,1.18746889473602,1.14348856530135,1.14348856530135,229079.684702371,0.0,1.0
1994-02-14,6.5,6.75,6.38,6.62,24600,1.14348856530135,1.18746889473602,1.12237800717271,1.16459912343,139835.241778619,0.0,1.0
1994-02-15,6.5,6.62,6.38,6.38,12800,1.14348856530135,1.16459912343,1.12237800717271,1.12237800717271,72759.8006002568,0.0,1.0
1994-02-16,6.75,6.75,6.5,6.5,20100,1.18746889473602,1.18746889473602,1.14348856530135,1.14348856530135,114255.624380091,0.0,1.0
1994-02-17,6.62,6.75,6.38,6.38,26700,1.16459912343,1.18746889473602,1.12237800717271,1.12237800717271,151772.396564597,0.0,1.0
1994-02-18,6.75,6.75,6.38,6.75,23800,1.18746889473602,1.18746889473602,1.12237800717271,1.18746889473602,135287.754241102,0.0,1.0
1994-02-22,6.75,6.75,6.38,6.38,19700,1.19538535403426,1.19538535403426,1.12986052722053,1.12986052722053,111240.278752979,0.045,1.0
1994-02-23,6.62,6.88,6.62,6.62,6400,1.1723631175862,1.21840759048233,1.1723631175862,1.1723631175862,36138.9738080743,0.0,1.0
1994-02-24,6.5,6.88,6.5,6.5,1900,1.15111182240336,1.21840759048233,1.15111182240336,1.15111182240336,10728.7578492721,0.0,1.0
1994-02-25,6.5,6.5,6.5,6.5,2000,1.15111182240336,1.15111182240336,1.15111182240336,1.15111182240336,11293.4293150233,0.0,1.0
1994-02-28,6.5,6.75,6.5,6.75,2300,1.15111182240336,1.19538535403426,1.15111182240336,1.19538535403426,12987.4437122768,0.0,1.0
1994-03-01,6.75,6.88,6.5,6.5,3200,1.19538535403426,1.21840759048233,1.15111182240336,1.15111182240336,18069.4869040373,0.0,1.0
1994-03-02,6.5,6.88,6.5,6.5,17400,1.15111182240336,1.21840759048233,1.15111182240336,1.15111182240336,98252.8350407027,0.0,1.0
1994-03-03,6.38,6.38,6.38,6.38,2900,1.12986052722053,1.12986052722053,1.12986052722053,1.12986052722053,16375.4725067838,0.0,1.0
1994-03-04,6.38,6.75,6.38,6.38,26200,1.12986052722053,1.19538535403426,1.12986052722053,1.12986052722053,147943.924026805,0.0,1.0
1994-03-07,6.5,6.62,6.38,6.38,4200,1.15111182240336,1.1723631175862,1.12986052722053,1.12986052722053,23716.2015615489,0.0,1.0
1994-03-08,6.38,6.75,6.38,6.38,6000,1.12986052722053,1.19538535403426,1.12986052722053,1.12986052722053,33880.2879450699,0.0,1.0
1994-03-09,6.62,6.75,6.38,6.75,8800,1.1723631175862,1.19538535403426,1.12986052722053,1.19538535403426,49691.0889861021,0.0,1.0
1994-03-10,6.38,6.75,6.38,6.38,8100,1.12986052722053,1.19538535403426,1.12986052722053,1.12986052722053,45738.3887258443,0.0,1.0
1994-03-11,6.62,6.62,6.38,6.38,800,1.1723631175862,1.1723631175862,1.12986052722053,1.12986052722053,4517.37172600929,0.0,1.0
1994-03-14,6.75,6.75,6.38,6.38,11000,1.19538535403426,1.19538535403426,1.12986052722053,1.12986052722053,62113.8612326281,0.0,1.0
1994-03-15,6.5,6.5,6.38,6.38,10700,1.15111182240336,1.15111182240336,1.12986052722053,1.12986052722053,60419.8468353747,0.0,1.0
1994-03-16,6.75,6.75,6.75,6.75,3300,1.19538535403426,1.19538535403426,1.19538535403426,1.19538535403426,18634.1583697884,0.0,1.0
1994-03-17,6.75,6.75,6.38,6.75,5900,1.19538535403426,1.19538535403426,1.12986052722053,1.19538535403426,33315.6164793187,0.0,1.0
1994-03-18,6.75,6.75,6.38,6.38,21500,1.19538535403426,1.19538535403426,1.12986052722053,1.12986052722053,121404.3651365,0.0,1.0
1994-03-21,6.38,6.75,6.38,6.38,6700,1.12986052722053,1.19538535403426,1.12986052722053,1.12986052722053,37832.988205328,0.0,1.0
1994-03-22,6.38,6.38,6.38,6.38,2800,1.12986052722053,1.12986052722053,1.12986052722053,1.12986052722053,15810.8010410326,0.0,1.0
1994-03-23,6.38,6.75,6.38,6.75,3500,1.12986052722053,1.19538535403426,1.12986052722053,1.19538535403426,19763.5013012908,0.0,1.0
1994-03-24,6.75,6.75,6.38,6.75,9000,1.19538535403426,1.19538535403426,1.12986052722053,1.19538535403426,50820.4319176048,0.0,1.0
1994-03-25,6.5,6.5,6.38,6.38,4900,1.15908105809693,1.15908105809693,1.13768263856283,1.13768263856283,27478.6649108854,0.045,1.0
1994-03-28,6.62,6.62,6.38,6.38,5900,1.18047947763102,1.18047947763102,1.13768263856283,1.13768263856283,33086.5557090255,0.0,1.0
1994-03-29,6.38,6.75,6.38,6.38,14700,1.13768263856283,1.20366109879296,1.13768263856283,1.13768263856283,82435.9947326563,0.0,1.0
1994-03-30,6.38,6.38,6.38,6.38,2600,1.13768263856283,1.13768263856283,1.13768263856283,1.13768263856283,14580.5160751637,0.0,1.0
1994-03-31,6.75,6.75,6.38,6.38,16900,1.20366109879296,1.20366109879296,1.13768263856283,1.13768263856283,94773.3544885643,0.0,1.0
1994-04-04,6.38,6.62,6.25,6.38,33400,1.13768263856283,1.18047947763102,1.11450101740089,1.13768263856283,187303.552657872,0.0,1.0
1994-04-05,6.62,6.62,6.62,6.62,3000,1.18047947763102,1.18047947763102,1.18047947763102,1.18047947763102,16823.6723944197,0.0,1.0
1994-04-06,6.38,6.38,6.25,6.38,4900,1.13768263856283,1.13768263856283,1.11450101740089,1.13768263856283,27478.6649108854,0.0,1.0
1994-04-07,6.62,6.62,6.38,6.38,4300,1.18047947763102,1.18047947763102,1.13768263856283,1.13768263856283,24113.9304320016,0.0,1.0
1994-04-08,6.5,6.5,6.38,6.38,2000,1.15908105809693,1.15908105809693,1.13768263856283,1.13768263856283,11215.7815962797,0.0,1.0
1994-04-11,6.5,6.75,6.5,6.75,6300,1.15908105809693,1.20366109879296,1.15908105809693,1.20366109879296,35329.7120282812,0.0,1.0
1994-04-12,6.5,6.62,6.5,6.5,1800,1.15908105809693,1.18047947763102,1.15908105809693,1.15908105809693,10094.2034366518,0.0,1.0
1994-04-13,6.62,6.75,6.5,6.5,9900,1.18047947763102,1.20366109879296,1.15908105809693,1.15908105809693,55518.1189015851,0.0,1.0
1994-04-14,6.5,6.75,6.5,6.75,6800,1.15908105809693,1.20366109879296,1.15908105809693,1.20366109879296,38133.6574273511,0.0,1.0
1994-04-15,6.5,6.75,6.5,6.75,7100,1.15908105809693,1.20366109879296,1.15908105809693,1.20366109879296,39816.0246667931,0.0,1.0
1994-04-18,6.75,6.75,6.5,6.5,1500,1.20366109879296,1.20366109879296,1.15908105809693,1.15908105809693,8411.83619720985,0.0,1.0
1994-04-19,6.5,6.75,6.5,6.75,8200,1.15908105809693,1.20366109879296,1.15908105809693,1.20366109879296,45984.7045447469,0.0,1.0
1994-04-20,6.75,6.75,6.5,6.5,5300,1.20366109879296,1.20366109879296,1.15908105809693,1.15908105809693,29721.8212301415,0.0,1.0
1994-04-21,6.75,6.75,6.5,6.5,3600,1.20366109879296,1.20366109879296,1.15908105809693,1.15908105809693,20188.4068733036,0.0,1.0
1994-04-22,6.5,6.5,6.5,6.5,700,1.15908105809693,1.15908105809693,1.15908105809693,1.15908105809693,3925.52355869791,0.0,1.0
1994-04-25,6.5,6.75,6.5,6.5,7400,1.16710546542221,1.21199413716922,1.16710546542221,1.16710546542221,41213.0706479036,0.045,1.0
1994-04-26,6.5,6.5,6.5,6.5,0,1.16710546542221,1.16710546542221,1.16710546542221,1.16710546542221,0,0.0,1.0
1994-04-28,6.62,6.62,6.38,6.5,27000,1.18865202786078,1.18865202786078,1.14555890298365,1.16710546542221,150372.014526134,0.0,1.0
1994-04-29,6.62,6.62,6.38,6.62,2800,1.18865202786078,1.18865202786078,1.14555890298365,1.18865202786078,15594.1348397472,0.0,1.0
1994-05-02,6.88,6.88,6.38,6.38,18800,1.23533624647766,1.23533624647766,1.14555890298365,1.14555890298365,104703.476781161,0.0,1.0
1994-05-03,6.88,6.88,6.5,6.5,3700,1.23533624647766,1.23533624647766,1.16710546542221,1.16710546542221,20606.5353239519,0.0,1.0
1994-05-04,6.5,6.75,6.5,6.75,7300,1.16710546542221,1.21199413716922,1.16710546542221,1.21199413716922,40656.1372607698,0.0,1.0
1994-05-05,6.69,6.75,6.5,6.5,6200,1.20122085594994,1.21199413716922,1.16710546542221,1.16710546542221,34529.8700022975,0.0,1.0
1994-05-06,6.5,6.88,6.5,6.75,2200,1.16710546542221,1.23533624647766,1.16710546542221,1.21199413716922,12252.5345169443,0.0,1.0
1994-05-09,6.5,6.5,6.5,6.5,1000,1.16710546542221,1.16710546542221,1.16710546542221,1.16710546542221,5569.33387133833,0.0,1.0
1994-05-10,6.62,6.62,6.5,6.5,7100,1.18865202786078,1.18865202786078,1.16710546542221,1.16710546542221,39542.2704865019,0.0,1.0
1994-05-11,6.5,6.5,6.5,6.5,300,1.16710546542221,1.16710546542221,1.16710546542221,1.16710546542221,1670.8001614015,0.0,1.0
1994-05-12,6.44,6.62,6.25,6.5,22600,1.15633218420293,1.18865202786078,1.1222167936752,1.16710546542221,125866.945492246,0.0,1.0
1994-05-13,6.62,6.62,6.25,6.25,4400,1.18865202786078,1.18865202786078,1.1222167936752,1.1222167936752,24505.0690338885,0.0,1.0
1994-05-16,6.38,6.62,6.38,6.62,6200,1.14555890298365,1.18865202786078,1.14555890298365,1.18865202786078,34529.8700022975,0.0,1.0
1994-05-17,6.25,6.62,6.25,6.62,6900,1.1222167936752,1.18865202786078,1.1222167936752,1.18865202786078,38428.4037122345,0.0,1.0
1994-05-18,6.25,6.5,6.25,6.5,4200,1.1222167936752,1.16710546542221,1.1222167936752,1.16710546542221,23391.202259621,0.0,1.0
1994-05-19,6.62,6.62,6.25,6.25,6300,1.18865202786078,1.18865202786078,1.1222167936752,1.1222167936752,35086.8033894313,0.0,1.0
1994-05-20,6.25,6.62,6.25,6.62,8700,1.1222167936752,1.18865202786078,1.1222167936752,1.18865202786078,48453.2046806435,0.0,1.0
1994-05-23,6.25,6.5,6.25,6.5,10500,1.1222167936752,1.16710546542221,1.1222167936752,1.16710546542221,58478.0056490526,0.0,1.0
1994-05-24,6.25,6.5,6.25,6.5,13200,1.13029675458966,1.17550862477325,1.13029675458966,1.17550862477325,72989.6813956177,0.045,1.0
1994-05-25,6.25,6.62,6.25,6.5,33100,1.13029675458966,1.19721032246137,1.13029675458966,1.17550862477325,183027.155620829,0.0,1.0
1994-05-26,6.25,6.62,6.25,6.38,13500,1.13029675458966,1.19721032246137,1.13029675458966,1.15380692708513,74648.5377909727,0.0,1.0
1994-05-27,6.38,6.62,6.38,6.38,8000,1.15380692708513,1.19721032246137,1.15380692708513,1.15380692708513,44236.1705427984,0.0,1.0
1994-05-31,6.25,6.62,6.25,6.62,1700,1.13029675458966,1.19721032246137,1.13029675458966,1.19721032246137,9400.18624034471,0.0,1.0
1994-06-01,6.62,6.62,6.25,6.25,5200,1.19721032246137,1.19721032246137,1.13029675458966,1.13029675458966,28753.5108528191,0.0,1.0
1994-06-02,6.38,6.38,6.25,6.25,7300,1.15380692708513,1.15380692708513,1.13029675458966,1.13029675458966,40365.5056203036,0.0,1.0
1994-06-03,6.62,6.62,6.38,6.38,2800,1.19721032246137,1.19721032246137,1.15380692708513,1.15380692708513,15482.6596899795,0.0,1.0
1994-06-06,6.38,6.62,6.38,6.5,3800,1.15380692708513,1.19721032246137,1.15380692708513,1.17550862477325,21012.1810078292,0.0,1.0
1994-06-07,6.38,6.62,6.38,6.38,8900,1.15380692708513,1.19721032246137,1.15380692708513,1.15380692708513,49212.7397288632,0.0,1.0
1994-06-08,6.38,6.62,6.38,6.62,2700,1.15380692708513,1.19721032246137,1.15380692708513,1.19721032246137,14929.7075581945,0.0,1.0
1994-06-09,6.38,6.62,6.38,6.38,16500,1.15380692708513,1.19721032246137,1.15380692708513,1.15380692708513,91237.1017445217,0.0,1.0
1994-06-10,6.25,6.62,6.25,6.38,6600,1.13029675458966,1.19721032246137,1.13029675458966,1.15380692708513,36494.8406978089,0.0,1.0
1994-06-13,6.25,6.62,6.25,6.62,1700,1.13029675458966,1.19721032246137,1.13029675458966,1.19721032246137,9400.18624034471,0.0,1.0
1994-06-14,6.25,6.25,6.25,6.25,3100,1.13029675458966,1.13029675458966,1.13029675458966,1.13029675458966,17141.5160853345,0.0,1.0
1994-06-15,6.25,6.62,6.25,6.25,5900,1.13029675458966,1.19721032246137,1.13029675458966,1.13029675458966,32624.175775314,0.0,1.0
1994-06-16,6.62,6.62,6.25,6.25,1800,1.19721032246137,1.19721032246137,1.13029675458966,1.13029675458966,9953.13837212967,0.0,1.0
1994-06-17,6.38,6.75,6.38,6.75,2300,1.15380692708513,1.22072049495684,1.15380692708513,1.22072049495684,12717.8990310545,0.0,1.0
1994-06-20,6.38,6.75,6.38,6.38,23100,1.15380692708513,1.22072049495684,1.15380692708513,1.15380692708513,127731.94244233,0.0,1.0
1994-06-21,6.75,6.75,6.38,6.38,4100,1.22072049495684,1.22072049495684,1.15380692708513,1.15380692708513,22671.0374031842,0.0,1.0
1994-06-22,6.38,6.5,6.38,6.38,7700,1.15380692708513,1.17550862477325,1.15380692708513,1.15380692708513,42577.3141474435,0.0,1.0
1994-06-23,6.38,6.75,6.38,6.62,8900,1.15380692708513,1.22072049495684,1.15380692708513,1.19721032246137,49212.7397288632,0.0,1.0
1994-06-24,6.62,6.62,6.38,6.38,1000,1.20534845909442,1.20534845909442,1.16165002553208,1.16165002553208,5492.18771555374,0.045,1.0
1994-06-27,6.25,6.38,6.25,6.38,4000,1.13798004068582,1.16165002553208,1.13798004068582,1.16165002553208,21968.7508622149,0.0,1.0
1994-06-28,6.12,6.62,6.12,6.25,42000,1.11431005583955,1.20534845909442,1.11431005583955,1.13798004068582,230671.884053258,0.0,1.0
1994-06-29,6.12,6.5,6.0,6.5,8600,1.11431005583955,1.18349924231325,1.09246083905839,1.18349924231325,47232.8143537623,0.0,1.0
1994-06-30,6.12,6.5,6.12,6.12,14100,1.11431005583955,1.18349924231325,1.11431005583955,1.11431005583955,77439.846789308,0.0,1.0
1994-07-01,6.5,6.5,6.12,6.5,9300,1.18349924231325,1.18349924231325,1.11431005583955,1.18349924231325,51077.3457546499,0.0,1.0
1994-07-05,6.12,6.38,6.12,6.12,11100,1.11431005583955,1.16165002553208,1.11431005583955,1.11431005583955,60963.2836426467,0.0,1.0
1994-07-06,6.25,6.5,6.12,6.12,4300,1.13798004068582,1.18349924231325,1.11431005583955,1.11431005583955,23616.4071768811,0.0,1.0
1994-07-07,6.12,6.5,6.12,6.5,5600,1.11431005583955,1.18349924231325,1.11431005583955,1.18349924231325,30756.2512071011,0.0,1.0
1994-07-08,6.5,6.5,6.5,6.5,6100,1.18349924231325,1.18349924231325,1.18349924231325,1.18349924231325,33502.3450648779,0.0,1.0
1994-07-11,6.12,6.5,6.12,6.12,7800,1.11431005583955,1.18349924231325,1.11431005583955,1.11431005583955,42839.0641813193,0.0,1.0
1994-07-12,6.38,6.38,6.12,6.25,7800,1.16165002553208,1.16165002553208,1.11431005583955,1.13798004068582,42839.0641813193,0.0,1.0
1994-07-13,6.38,6.5,6.12,6.25,29700,1.16165002553208,1.18349924231325,1.11431005583955,1.13798004068582,163117.975151947,0.0,1.0
1994-07-14,6.12,6.12,6.12,6.12,1100,1.11431005583955,1.11431005583955,1.11431005583955,1.11431005583955,6041.40648710914,0.0,1.0
1994-07-15,6.5,6.5,6.12,6.12,11900,1.18349924231325,1.18349924231325,1.11431005583955,1.11431005583955,65357.0338150896,0.0,1.0
1994-07-18,6.12,6.12,6.12,6.12,500,1.11431005583955,1.11431005583955,1.11431005583955,1.11431005583955,2746.09385777688,0.0,1.0
1994-07-19,6.5,6.5,6.12,6.12,66400,1.18349924231325,1.18349924231325,1.11431005583955,1.11431005583955,364681.264312769,0.0,1.0
1994-07-20,6.12,6.5,6.12,6.5,2300,1.11431005583955,1.18349924231325,1.11431005583955,1.18349924231325,12632.0317457736,0.0,1.0
1994-07-21,6.5,6.5,6.12,6.19,6900,1.18349924231325,1.18349924231325,1.11431005583955,1.12705543229523,37896.0952373209,0.0,1.0
1994-07-22,6.12,6.5,6.12,6.12,4800,1.11431005583955,1.18349924231325,1.11431005583955,1.11431005583955,26362.501034658,0.0,1.0
1994-07-25,6.12,6.5,6.12,6.5,10700,1.12250351213249,1.19220144262438,1.12250351213249,1.19220144262438,58337.4566691519,0.045,1.0
1994-07-26,6.0,6.0,6.0,6.0,500,1.10049363934558,1.10049363934558,1.10049363934558,1.10049363934558,2726.04937706317,0.0,1.0
1994-07-27,6.0,6.0,6.0,6.0,400,1.10049363934558,1.10049363934558,1.10049363934558,1.10049363934558,2180.83950165054,0.0,1.0
1994-07-28,6.0,6.5,6.0,6.5,6800,1.10049363934558,1.19220144262438,1.10049363934558,1.19220144262438,37074.2715280591,0.0,1.0
1994-07-29,6.5,6.5,6.0,6.0,3400,1.19220144262438,1.19220144262438,1.10049363934558,1.10049363934558,18537.1357640295,0.0,1.0
1994-08-01,6.0,6.0,6.0,6.0,800,1.10049363934558,1.10049363934558,1.10049363934558,1.10049363934558,4361.67900330107,0.0,1.0
1994-08-02,6.12,6.12,6.0,6.0,1900,1.12250351213249,1.12250351213249,1.10049363934558,1.10049363934558,10358.9876328401,0.0,1.0
1994-08-03,6.12,6.38,6.12,6.12,5300,1.12250351213249,1.17019156983747,1.12250351213249,1.12250351213249,28896.1233968697,0.0,1.0
1994-08-04,6.12,6.12,6.12,6.12,400,1.12250351213249,1.12250351213249,1.12250351213249,1.12250351213249,2180.83950165054,0.0,1.0
1994-08-05,6.5,6.5,6.5,6.5,3500,1.19220144262438,1.19220144262438,1.19220144262438,1.19220144262438,19082.3456394422,0.0,1.0
1994-08-08,6.12,6.12,6.12,6.12,500,1.12250351213249,1.12250351213249,1.12250351213249,1.12250351213249,2726.04937706317,0.0,1.0
1994-08-09,6.12,6.12,6.12,6.12,200,1.12250351213249,1.12250351213249,1.12250351213249,1.12250351213249,1090.41975082527,0.0,1.0
1994-08-10,6.25,6.5,6.12,6.12,26300,1.14634754098498,1.19220144262438,1.12250351213249,1.12250351213249,143390.197233523,0.0,1.0
1994-08-11,6.5,6.5,6.25,6.5,8000,1.19220144262438,1.19220144262438,1.14634754098498,1.19220144262438,43616.7900330107,0.0,1.0
1994-08-12,6.25,6.5,6.25,6.25,2700,1.14634754098498,1.19220144262438,1.14634754098498,1.14634754098498,14720.6666361411,0.0,1.0
1994-08-15,6.12,6.5,6.12,6.5,2200,1.12250351213249,1.19220144262438,1.12250351213249,1.19220144262438,11994.617259078,0.0,1.0
1994-08-16,6.12,6.25,6.12,6.12,5900,1.12250351213249,1.14634754098498,1.12250351213249,1.12250351213249,32167.3826493455,0.0,1.0
1994-08-17,6.25,6.25,6.12,6.12,4900,1.14634754098498,1.14634754098498,1.12250351213249,1.12250351213249,26715.2838952191,0.0,1.0
1994-08-18,6.12,6.5,6.12,6.12,7300,1.12250351213249,1.19220144262438,1.12250351213249,1.12250351213249,39800.3209051224,0.0,1.0
1994-08-19,6.5,6.5,6.12,6.12,11300,1.19220144262438,1.19220144262438,1.12250351213249,1.12250351213249,61608.7159216276,0.0,1.0
1994-08-22,6.5,6.5,6.12,6.12,2200,1.19220144262438,1.19220144262438,1.12250351213249,1.12250351213249,11994.6172590779,0.0,1.0
1994-08-23,6.12,6.12,6.12,6.12,1700,1.12250351213249,1.12250351213249,1.12250351213249,1.12250351213249,9268.56788201479,0.0,1.0
1994-08-24,6.5,6.5,6.12,6.12,15900,1.19220144262438,1.19220144262438,1.12250351213249,1.12250351213249,86688.3701906087,0.0,1.0
1994-08-25,6.5,6.62,6.25,6.25,2700,1.20045514491947,1.22261739374875,1.1542837931918,1.1542837931918,14619.4550244335,0.045,1.0
1994-08-26,6.62,6.62,6.25,6.25,28100,1.22261739374875,1.22261739374875,1.1542837931918,1.1542837931918,152150.624513549,0.0,1.0
1994-08-29,6.25,6.25,6.25,6.25,3100,1.1542837931918,1.1542837931918,1.1542837931918,1.1542837931918,16785.3002132384,0.0,1.0
1994-08-30,6.25,6.38,6.25,6.38,2600,1.1542837931918,1.17829289609019,1.1542837931918,1.17829289609019,14077.9937272322,0.0,1.0
1994-08-31,6.25,6.62,6.25,6.25,10100,1.1542837931918,1.22261739374875,1.1542837931918,1.1542837931918,54687.5910173252,0.0,1.0
1994-09-01,6.25,6.25,6.25,6.25,1300,1.1542837931918,1.1542837931918,1.1542837931918,1.1542837931918,7038.99686361612,0.0,1.0
1994-09-02,6.25,6.38,6.25,6.31,15700,1.1542837931918,1.17829289609019,1.1542837931918,1.16536491760644,85009.4236605947,0.0,1.0
1994-09-06,6.25,6.38,6.25,6.25,7700,1.1542837931918,1.17829289609019,1.1542837931918,1.1542837931918,41692.5198844955,0.0,1.0
1994-09-07,6.25,6.38,6.25,6.25,10400,1.1542837931918,1.17829289609019,1.1542837931918,1.1542837931918,56311.974908929,0.0,1.0
1994-09-08,6.25,6.25,6.25,6.25,2600,1.1542837931918,1.1542837931918,1.1542837931918,1.1542837931918,14077.9937272322,0.0,1.0
1994-09-09,6.25,6.25,6.25,6.25,1200,1.1542837931918,1.1542837931918,1.1542837931918,1.1542837931918,6497.53556641488,0.0,1.0
1994-09-12,6.25,6.31,6.25,6.25,9900,1.1542837931918,1.16536491760644,1.1542837931918,1.1542837931918,53604.6684229228,0.0,1.0
1994-09-13,6.25,6.25,6.25,6.25,0,1.1542837931918,1.1542837931918,1.1542837931918,1.1542837931918,0,0.0,1.0
1994-09-14,6.38,6.38,6.25,6.25,9300,1.17829289609019,1.17829289609019,1.1542837931918,1.1542837931918,50355.9006397153,0.0,1.0
1994-09-15,6.38,6.62,6.25,6.25,7900,1.17829289609019,1.22261739374875,1.1542837931918,1.1542837931918,42775.4424788979,0.0,1.0
1994-09-16,6.38,6.62,6.25,6.25,8200,1.17829289609019,1.22261739374875,1.1542837931918,1.1542837931918,44399.8263705017,0.0,1.0
1994-09-19,6.25,6.38,6.25,6.25,4200,1.1542837931918,1.17829289609019,1.1542837931918,1.1542837931918,22741.3744824521,0.0,1.0
1994-09-20,6.5,6.62,6.25,6.25,38800,1.20045514491947,1.22261739374875,1.1542837931918,1.1542837931918,210086.983314082,0.0,1.0
1994-09-21,6.38,6.62,6.38,6.38,45200,1.17829289609019,1.22261739374875,1.17829289609019,1.17829289609019,244740.50633496,0.0,1.0
1994-09-22,6.38,6.38,6.38,6.38,12300,1.17829289609019,1.17829289609019,1.17829289609019,1.17829289609019,66599.7395557525,0.0,1.0
1994-09-23,6.5,6.62,6.38,6.62,19900,1.20045514491947,1.22261739374875,1.17829289609019,1.22261739374875,107750.798143047,0.0,1.0
1994-09-26,6.38,6.62,6.38,6.38,3600,1.18660373940117,1.23124087066391,1.18660373940117,1.18660373940117,19356.0826056313,0.045,1.0
1994-09-27,6.38,6.62,6.25,6.38,27500,1.18660373940117,1.23124087066391,1.16242529330052,1.18660373940117,147858.964348572,0.0,1.0
1994-09-28,6.38,6.62,6.38,6.62,2500,1.18660373940117,1.23124087066391,1.18660373940117,1.23124087066391,13441.7240316884,0.0,1.0
1994-09-29,6.25,6.38,6.25,6.25,13900,1.16242529330052,1.18660373940117,1.16242529330052,1.16242529330052,74735.9856161873,0.0,1.0
1994-09-30,6.38,6.62,6.25,6.25,34000,1.18660373940117,1.23124087066391,1.16242529330052,1.16242529330052,182807.446830962,0.0,1.0
1994-10-03,6.25,6.25,6.25,6.25,500,1.16242529330052,1.16242529330052,1.16242529330052,1.16242529330052,2688.34480633767,0.0,1.0
1994-10-04,6.62,6.62,6.25,6.25,14000,1.23124087066391,1.23124087066391,1.16242529330052,1.16242529330052,75273.6545774549,0.0,1.0
1994-10-05,6.38,6.5,6.25,6.38,9600,1.18660373940117,1.20892230503254,1.16242529330052,1.18660373940117,51616.2202816834,0.0,1.0
1994-10-06,6.25,6.38,6.25,6.25,2600,1.16242529330052,1.18660373940117,1.16242529330052,1.16242529330052,13979.3929929559,0.0,1.0
1994-10-07,6.44,6.5,6.25,6.25,10200,1.19776302221685,1.20892230503254,1.16242529330052,1.16242529330052,54842.2340492888,0.0,1.0
1994-10-10,6.25,6.5,6.25,6.25,6600,1.16242529330052,1.20892230503254,1.16242529330052,1.16242529330052,35486.1514436573,0.0,1.0
1994-10-11,6.25,6.25,6.25,6.25,5400,1.16242529330052,1.16242529330052,1.16242529330052,1.16242529330052,29034.1239084469,0.0,1.0
1994-10-12,6.25,6.5,6.25,6.5,5000,1.16242529330052,1.20892230503254,1.16242529330052,1.20892230503254,26883.4480633767,0.0,1.0
1994-10-13,6.25,6.5,6.25,6.5,6400,1.16242529330052,1.20892230503254,1.16242529330052,1.20892230503254,34410.8135211222,0.0,1.0
1994-10-14,6.38,6.38,6.25,6.25,1900,1.18660373940117,1.18660373940117,1.16242529330052,1.16242529330052,10215.7102640832,0.0,1.0
1994-10-17,6.38,6.38,6.0,6.38,14900,1.18660373940117,1.18660373940117,1.1159282815685,1.18660373940117,80112.6752288627,0.0,1.0
1994-10-18,6.19,6.19,6.0,6.0,3500,1.15126601048483,1.15126601048483,1.1159282815685,1.1159282815685,18818.4136443638,0.0,1.0
1994-10-19,6.25,6.25,5.88,5.88,13000,1.16242529330052,1.16242529330052,1.09360971593713,1.09360971593713,69896.9649647795,0.0,1.0
1994-10-20,5.94,6.25,5.88,6.25,7400,1.10476899875281,1.16242529330052,1.09360971593713,1.16242529330052,39787.5031337977,0.0,1.0
1994-10-21,6.12,6.25,5.88,5.88,10900,1.13824684719987,1.16242529330052,1.09360971593713,1.09360971593713,58605.9167781612,0.0,1.0
1994-10-24,5.88,6.25,5.88,5.88,6000,1.09360971593713,1.16242529330052,1.09360971593713,1.09360971593713,32260.1376760521,0.0,1.0
1994-10-25,5.88,6.12,5.88,5.88,8300,1.10197917804889,1.14695792001007,1.10197917804889,1.10197917804889,44287.5881615204,0.045,1.0
1994-10-26,5.75,6.25,5.62,6.25,17700,1.07761569281992,1.17132140523904,1.05325220759095,1.17132140523904,94444.6157179409,0.0,1.0
1994-10-27,5.75,5.75,5.62,5.62,4300,1.07761569281992,1.07761569281992,1.05325220759095,1.05325220759095,22944.1721800647,0.0,1.0
1994-10-28,5.5,5.75,5.5,5.75,7200,1.03076283661036,1.07761569281992,1.03076283661036,1.07761569281992,38418.14876662,0.0,1.0
1994-10-31,5.88,6.0,5.62,5.62,19700,1.10197917804889,1.12446854902948,1.05325220759095,1.05325220759095,105116.323708669,0.0,1.0
1994-11-01,5.62,6.0,5.62,5.75,11800,1.05325220759095,1.12446854902948,1.05325220759095,1.07761569281992,62963.0771452938,0.0,1.0
1994-11-02,5.62,6.0,5.62,5.81,10700,1.05325220759095,1.12446854902948,1.05325220759095,1.08886037831021,57093.6377503935,0.0,1.0
1994-11-03,5.88,5.88,5.5,5.5,11300,1.10197917804889,1.10197917804889,1.03076283661036,1.03076283661036,60295.1501476121,0.0,1.0
1994-11-04,5.88,5.88,5.5,5.88,5700,1.10197917804889,1.10197917804889,1.03076283661036,1.10197917804889,30414.3677735742,0.0,1.0
1994-11-07,5.62,5.75,5.38,5.5,36300,1.05325220759095,1.07761569281992,1.00827346562977,1.03076283661036,193691.500031709,0.0,1.0
1994-11-08,5.5,5.62,5.25,5.38,9800,1.03076283661036,1.05325220759095,0.983909980400795,1.00827346562977,52291.3691545661,0.0,1.0
1994-11-09,5.5,5.75,5.25,5.25,11700,1.03076283661036,1.07761569281992,0.983909980400795,0.983909980400795,62429.4917457574,0.0,1.0
1994-11-10,5.5,5.75,5.5,5.5,3600,1.03076283661036,1.07761569281992,1.03076283661036,1.03076283661036,19209.07438331,0.0,1.0
1994-11-11,5.62,5.62,5.5,5.5,1200,1.05325220759095,1.05325220759095,1.03076283661036,1.03076283661036,6403.02479443666,0.0,1.0
1994-11-14,5.56,5.75,5.5,5.5,14700,1.04200752210065,1.07761569281992,1.03076283661036,1.03076283661036,78437.0537318495,0.0,1.0
1994-11-15,5.75,5.75,5.38,5.38,12600,1.07761569281992,1.07761569281992,1.00827346562977,1.00827346562977,67231.760341585,0.0,1.0
1994-11-16,5.5,5.75,5.5,5.75,1000,1.03076283661036,1.07761569281992,1.03076283661036,1.07761569281992,5335.85399536388,0.0,1.0
1994-11-17,5.62,5.75,5.38,5.38,9700,1.05325220759095,1.07761569281992,1.00827346562977,1.00827346562977,51757.7837550297,0.0,1.0
1994-11-18,5.62,6.0,5.38,5.38,14600,1.05325220759095,1.12446854902948,1.00827346562977,1.00827346562977,77903.4683323127,0.0,1.0
1994-11-21,5.75,6.0,5.75,5.75,2900,1.07761569281992,1.12446854902948,1.07761569281992,1.07761569281992,15473.9765865553,0.0,1.0
1994-11-22,6.0,6.0,5.75,5.75,12000,1.12446854902948,1.12446854902948,1.07761569281992,1.07761569281992,64030.2479443668,0.0,1.0
1994-11-23,5.88,5.88,5.62,5.88,2400,1.11041269216661,1.11041269216661,1.06131281122047,1.11041269216661,12708.7884527554,0.045,1.0
1994-11-25,5.62,5.62,5.62,5.62,200,1.06131281122047,1.06131281122047,1.06131281122047,1.06131281122047,1059.06570439628,0.0,1.0
1994-11-28,6.0,6.0,5.62,6.0,16600,1.13307417568022,1.13307417568022,1.06131281122047,1.13307417568022,87902.4534648908,0.0,1.0
1994-11-29,5.75,6.12,5.75,6.12,6800,1.08586275169354,1.15573565919382,1.08586275169354,1.15573565919382,36008.2339494735,0.0,1.0
1994-11-30,5.75,5.81,5.75,5.75,12500,1.08586275169354,1.09719349345034,1.08586275169354,1.08586275169354,66191.6065247674,0.0,1.0
1994-12-01,5.75,5.75,5.75,5.75,3300,1.08586275169354,1.08586275169354,1.08586275169354,1.08586275169354,17474.5841225386,0.0,1.0
1994-12-02,6.0,6.0,5.75,5.75,4000,1.13307417568022,1.13307417568022,1.08586275169354,1.08586275169354,21181.3140879255,0.0,1.0
1994-12-05,5.62,6.0,5.62,6.0,19600,1.06131281122047,1.13307417568022,1.06131281122047,1.13307417568022,103788.439030835,0.0,1.0
1994-12-06,6.38,6.38,5.62,5.62,68900,1.20483554013996,1.20483554013996,1.06131281122047,1.06131281122047,364848.135164519,0.0,1.0
1994-12-07,6.5,6.5,6.0,6.0,14000,1.22749702365357,1.22749702365357,1.13307417568022,1.13307417568022,74134.5993077393,0.0,1.0
1994-12-08,6.38,6.75,6.12,6.5,29500,1.20483554013996,1.27470844764024,1.15573565919382,1.22749702365357,156212.191398451,0.0,1.0
1994-12-09,6.25,6.62,6.25,6.62,30900,1.18028559966689,1.25015850716717,1.18028559966689,1.25015850716717,163625.651329225,0.0,1.0
1994-12-12,6.12,6.62,6.12,6.62,17600,1.15573565919382,1.25015850716717,1.15573565919382,1.25015850716717,93197.7819868725,0.0,1.0
1994-12-13,6.12,6.62,6.12,6.5,17200,1.15573565919382,1.25015850716717,1.15573565919382,1.22749702365357,91079.6505780799,0.0,1.0
1994-12-14,6.38,6.62,6.12,6.12,28100,1.20483554013996,1.25015850716717,1.15573565919382,1.15573565919382,148798.731467677,0.0,1.0
1994-12-15,6.38,6.62,6.25,6.62,10400,1.20483554013996,1.25015850716717,1.18028559966689,1.25015850716717,55071.4166286066,0.0,1.0
1994-12-16,6.25,6.5,6.25,6.25,7700,1.18028559966689,1.22749702365357,1.18028559966689,1.18028559966689,40774.0296192568,0.0,1.0
1994-12-19,6.25,6.62,6.25,6.5,16300,1.18028559966689,1.25015850716717,1.18028559966689,1.22749702365357,86313.8549082968,0.0,1.0
1994-12-20,6.25,6.75,6.25,6.25,26000,1.18028559966689,1.27470844764024,1.18028559966689,1.18028559966689,137678.541571516,0.0,1.0
1994-12-21,6.88,6.88,6.5,6.5,40400,1.29925838811331,1.29925838811331,1.22749702365357,1.22749702365357,213931.272288049,0.0,1.0
1994-12-22,6.25,6.88,6.25,6.88,17000,1.18028559966689,1.29925838811331,1.18028559966689,1.29925838811331,90020.5848736838,0.0,1.0
1994-12-23,6.25,6.75,6.25,6.75,3000,1.18028559966689,1.27470844764024,1.18028559966689,1.27470844764024,15885.9855659442,0.0,1.0
1994-12-27,6.25,6.5,6.25,6.25,6700,1.18028559966689,1.22749702365357,1.18028559966689,1.18028559966689,35478.7010972754,0.0,1.0
1994-12-28,6.25,6.5,6.25,6.25,8500,1.18028559966689,1.22749702365357,1.18028559966689,1.18028559966689,45010.2924368419,0.0,1.0
1994-12-29,6.5,6.5,6.25,6.38,11800,1.22749702365357,1.22749702365357,1.18028559966689,1.20483554013996,62484.8765593803,0.0,1.0
1994-12-30,6.25,6.25,6.25,6.25,7800,1.18028559966689,1.18028559966689,1.18028559966689,1.18028559966689,41303.5624714549,0.0,1.0
1995-01-03,6.5,6.5,6.5,6.5,8400,1.22749702365357,1.22749702365357,1.22749702365357,1.22749702365357,44480.7595846436,0.0,1.0
1995-01-04,6.5,6.5,6.5,6.5,2100,1.22749702365357,1.22749702365357,1.22749702365357,1.22749702365357,11120.1898961609,0.0,1.0
1995-01-05,6.5,6.5,6.31,6.5,8300,1.22749702365357,1.22749702365357,1.19161634142369,1.22749702365357,43951.2267324454,0.0,1.0
1995-01-06,6.5,6.5,6.5,6.5,1000,1.22749702365357,1.22749702365357,1.22749702365357,1.22749702365357,5295.32852198138,0.0,1.0
1995-01-09,6.25,6.25,6.25,6.25,500,1.18028559966689,1.18028559966689,1.18028559966689,1.18028559966689,2647.6642609907,0.0,1.0
1995-01-10,6.25,6.25,6.25,6.25,1400,1.18028559966689,1.18028559966689,1.18028559966689,1.18028559966689,7413.45993077396,0.0,1.0
1995-01-11,6.5,6.5,6.5,6.5,500,1.22749702365357,1.22749702365357,1.22749702365357,1.22749702365357,2647.66426099069,0.0,1.0
1995-01-12,6.5,6.5,6.5,6.5,25100,1.22749702365357,1.22749702365357,1.22749702365357,1.22749702365357,132912.745901733,0.0,1.0
1995-01-13,6.75,6.75,6.5,6.5,3700,1.27470844764024,1.27470844764024,1.22749702365357,1.22749702365357,19592.7155313312,0.0,1.0
1995-01-16,6.5,6.75,6.5,6.75,9200,1.22749702365357,1.27470844764024,1.22749702365357,1.27470844764024,48717.0224022287,0.0,1.0
1995-01-17,6.75,6.75,6.5,6.5,3400,1.28320650395784,1.28320650395784,1.23568033714459,1.23568033714459,17884.8844119902,0.045,1.0
1995-01-18,6.5,6.75,6.5,6.75,9300,1.23568033714459,1.28320650395784,1.23568033714459,1.28320650395784,48920.4191269142,0.0,1.0
1995-01-19,6.75,6.75,6.75,6.75,3100,1.28320650395784,1.28320650395784,1.28320650395784,1.28320650395784,16306.8063756381,0.0,1.0
1995-01-20,6.5,6.5,6.5,6.5,2000,1.23568033714459,1.23568033714459,1.23568033714459,1.23568033714459,10520.5202423471,0.0,1.0
1995-01-23,6.5,6.5,6.5,6.5,2100,1.23568033714459,1.23568033714459,1.23568033714459,1.23568033714459,11046.5462544645,0.0,1.0
1995-01-24,6.5,6.75,6.5,6.5,16800,1.23568033714459,1.28320650395784,1.23568033714459,1.23568033714459,88372.370035716,0.0,1.0
1995-01-25,6.5,6.75,6.5,6.75,5100,1.24423504717098,1.29209024129294,1.24423504717098,1.29209024129294,26642.8759384115,0.045,1.0
1995-01-26,6.5,6.75,6.5,6.75,1500,1.24423504717098,1.29209024129294,1.24423504717098,1.29209024129294,7836.13998188574,0.0,1.0
1995-01-27,6.5,6.75,6.5,6.5,1800,1.24423504717098,1.29209024129294,1.24423504717098,1.24423504717098,9403.36797826288,0.0,1.0
1995-01-30,6.5,6.62,6.5,6.5,4400,1.24423504717098,1.26720554034952,1.24423504717098,1.24423504717098,22986.0106135315,0.0,1.0
1995-01-31,6.5,6.5,6.5,6.5,36100,1.24423504717098,1.24423504717098,1.24423504717098,1.24423504717098,188589.768897383,0.0,1.0
1995-02-01,6.5,6.75,6.5,6.75,600,1.24423504717098,1.29209024129294,1.24423504717098,1.29209024129294,3134.45599275429,0.0,1.0
1995-02-02,6.5,6.75,6.5,6.5,5900,1.24423504717098,1.29209024129294,1.24423504717098,1.24423504717098,30822.1505954172,0.0,1.0
1995-02-03,6.5,6.75,6.5,6.5,11700,1.24423504717098,1.29209024129294,1.24423504717098,1.24423504717098,61121.8918587087,0.0,1.0
1995-02-06,6.5,6.75,6.5,6.75,4100,1.24423504717098,1.29209024129294,1.24423504717098,1.29209024129294,21418.7826171543,0.0,1.0
1995-02-07,6.75,6.75,6.5,6.5,6200,1.29209024129294,1.29209024129294,1.24423504717098,1.24423504717098,32389.3785917944,0.0,1.0
1995-02-08,6.5,6.75,6.5,6.5,11300,1.24423504717098,1.29209024129294,1.24423504717098,1.24423504717098,59032.2545302059,0.0,1.0
1995-02-09,6.56,6.62,6.5,6.5,9100,1.25572029376025,1.26720554034952,1.24423504717098,1.24423504717098,47539.2492234401,0.0,1.0
1995-02-10,6.75,6.75,6.5,6.5,2000,1.29209024129294,1.29209024129294,1.24423504717098,1.24423504717098,10448.1866425143,0.0,1.0
1995-02-13,6.75,6.75,6.5,6.5,27800,1.29209024129294,1.29209024129294,1.24423504717098,1.24423504717098,145229.794330949,0.0,1.0
1995-02-14,6.5,6.75,6.5,6.5,1600,1.24423504717098,1.29209024129294,1.24423504717098,1.24423504717098,8358.54931401145,0.0,1.0
1995-02-15,6.75,6.75,6.5,6.5,14100,1.29209024129294,1.29209024129294,1.24423504717098,1.24423504717098,73659.7158297259,0.0,1.0
1995-02-16,6.62,6.75,6.5,6.75,12800,1.26720554034952,1.29209024129294,1.24423504717098,1.29209024129294,66868.3945120917,0.0,1.0
1995-02-17,6.75,6.75,6.5,6.5,4000,1.29209024129294,1.29209024129294,1.24423504717098,1.24423504717098,20896.3732850286,0.0,1.0
1995-02-21,6.75,6.75,6.5,6.5,23600,1.29209024129294,1.29209024129294,1.24423504717098,1.24423504717098,123288.602381669,0.0,1.0
1995-02-22,6.88,6.88,6.38,6.38,14700,1.32558887717831,1.32558887717831,1.22925247622058,1.22925247622058,76295.148323273,0.045,1.0
1995-02-23,6.62,6.62,6.62,6.62,600,1.27549394868029,1.27549394868029,1.27549394868029,1.27549394868029,3114.08768666421,0.0,1.0
1995-02-24,6.62,6.88,6.62,6.62,2100,1.27549394868029,1.32558887717831,1.27549394868029,1.27549394868029,10899.3069033247,0.0,1.0
1995-02-27,6.62,7.0,6.62,6.62,28900,1.27549394868029,1.34870961340816,1.27549394868029,1.27549394868029,149995.223574326,0.0,1.0
1995-02-28,6.62,7.0,6.62,6.62,9100,1.27549394868029,1.34870961340816,1.27549394868029,1.27549394868029,47230.3299144071,0.0,1.0
1995-03-01,6.62,7.0,6.62,6.75,24700,1.27549394868029,1.34870961340816,1.27549394868029,1.3005414129293,128196.609767677,0.0,1.0
1995-03-02,6.62,6.88,6.62,6.88,8100,1.27549394868029,1.32558887717831,1.27549394868029,1.32558887717831,42040.1837699668,0.0,1.0
1995-03-03,6.62,6.88,6.62,6.62,17100,1.27549394868029,1.32558887717831,1.27549394868029,1.27549394868029,88751.4990699299,0.0,1.0
1995-03-06,6.62,6.88,6.62,6.88,6000,1.27549394868029,1.32558887717831,1.27549394868029,1.32558887717831,31140.8768666421,0.0,1.0
1995-03-07,6.62,6.88,6.62,6.88,5100,1.27549394868029,1.32558887717831,1.27549394868029,1.32558887717831,26469.7453366458,0.0,1.0
1995-03-08,6.88,6.88,6.62,6.62,29100,1.32558887717831,1.32558887717831,1.27549394868029,1.27549394868029,151033.252803214,0.0,1.0
1995-03-09,6.38,6.88,6.38,6.38,16900,1.22925247622058,1.32558887717831,1.22925247622058,1.22925247622058,87713.469841042,0.0,1.0
1995-03-10,6.38,6.88,6.38,6.38,14200,1.22925247622058,1.32558887717831,1.22925247622058,1.22925247622058,73700.075251053,0.0,1.0
1995-03-13,6.38,6.88,6.38,6.38,7900,1.22925247622058,1.32558887717831,1.22925247622058,1.22925247622058,41002.1545410788,0.0,1.0
1995-03-14,6.38,6.38,6.38,6.38,1500,1.22925247622058,1.22925247622058,1.22925247622058,1.22925247622058,7785.21921666053,0.0,1.0
1995-03-15,6.75,6.88,6.38,6.56,7600,1.3005414129293,1.32558887717831,1.22925247622058,1.26393358056536,39445.1106977466,0.0,1.0
1995-03-16,6.75,6.75,6.75,6.75,0,1.3005414129293,1.3005414129293,1.3005414129293,1.3005414129293,0,0.0,1.0
1995-03-17,6.75,6.75,6.38,6.38,2800,1.3005414129293,1.3005414129293,1.22925247622058,1.22925247622058,14532.409204433,0.0,1.0
1995-03-20,6.38,6.75,6.38,6.75,17000,1.22925247622058,1.3005414129293,1.22925247622058,1.3005414129293,88232.484455486,0.0,1.0
1995-03-21,6.38,6.75,6.38,6.38,6300,1.22925247622058,1.3005414129293,1.22925247622058,1.22925247622058,32697.9207099742,0.0,1.0
1995-03-22,6.38,6.38,6.38,6.38,700,1.22925247622058,1.22925247622058,1.22925247622058,1.22925247622058,3633.10230110825,0.0,1.0
1995-03-23,6.38,6.5,6.38,6.38,9700,1.22925247622058,1.25237321245044,1.22925247622058,1.22925247622058,50344.4176010714,0.0,1.0
1995-03-24,6.75,6.75,6.38,6.75,4100,1.3005414129293,1.3005414129293,1.22925247622058,1.3005414129293,21279.5991922054,0.0,1.0
1995-03-27,6.38,6.75,6.38,6.38,13300,1.23792275230678,1.3097145106694,1.23792275230678,1.23792275230678,68545.4725198973,0.045,1.0
1995-03-28,6.38,6.75,6.38,6.75,4300,1.23792275230678,1.3097145106694,1.23792275230678,1.3097145106694,22161.3181831247,0.0,1.0
1995-03-29,6.38,6.75,6.38,6.38,7000,1.23792275230678,1.3097145106694,1.23792275230678,1.23792275230678,36076.5644841565,0.0,1.0
1995-03-30,6.56,6.75,6.38,6.75,40400,1.2728484725913,1.3097145106694,1.23792275230678,1.3097145106694,208213.315022845,0.0,1.0
1995-03-31,6.75,6.75,6.38,6.38,6700,1.3097145106694,1.3097145106694,1.23792275230678,1.23792275230678,34530.426006264,0.0,1.0
1995-04-03,6.38,6.75,6.38,6.75,5000,1.23792275230678,1.3097145106694,1.23792275230678,1.3097145106694,25768.9746315403,0.0,1.0
1995-04-04,6.25,6.75,6.25,6.75,3900,1.21269862099018,1.3097145106694,1.21269862099018,1.3097145106694,20099.8002126015,0.0,1.0
1995-04-05,6.62,6.62,6.25,6.25,8800,1.2844903793528,1.2844903793528,1.21269862099018,1.21269862099018,45353.3953515111,0.0,1.0
1995-04-06,6.25,6.25,6.25,6.25,4100,1.21269862099018,1.21269862099018,1.21269862099018,1.21269862099018,21130.5591978631,0.0,1.0
1995-04-07,6.25,6.62,6.12,6.25,19600,1.21269862099018,1.2844903793528,1.18747448967359,1.21269862099018,101014.380555638,0.0,1.0
1995-04-10,6.38,6.38,5.88,6.38,49600,1.23792275230678,1.23792275230678,1.14090686262756,1.23792275230678,255628.22834488,0.0,1.0
1995-04-11,6.5,6.5,6.12,6.25,4200,1.26120656582979,1.26120656582979,1.18747448967359,1.21269862099018,21645.9386904939,0.0,1.0
1995-04-12,6.38,6.38,6.25,6.25,1300,1.23792275230678,1.23792275230678,1.21269862099018,1.21269862099018,6699.93340420049,0.0,1.0
1995-04-13,6.62,6.62,6.25,6.25,22600,1.2844903793528,1.2844903793528,1.21269862099018,1.21269862099018,116475.765334563,0.0,1.0
1995-04-17,6.62,6.62,6.25,6.25,17100,1.2844903793528,1.2844903793528,1.21269862099018,1.21269862099018,88129.8932398681,0.0,1.0
1995-04-18,6.25,6.62,6.25,6.62,19500,1.21269862099018,1.2844903793528,1.21269862099018,1.2844903793528,100499.001063008,0.0,1.0
1995-04-19,6.25,6.25,6.25,6.25,6500,1.21269862099018,1.21269862099018,1.21269862099018,1.21269862099018,33499.6670210025,0.0,1.0
1995-04-20,6.25,6.25,6.25,6.25,1900,1.21269862099018,1.21269862099018,1.21269862099018,1.21269862099018,9792.21035998536,0.0,1.0
1995-04-21,6.38,6.5,6.25,6.25,13500,1.23792275230678,1.26120656582979,1.21269862099018,1.21269862099018,69576.2315051589,0.0,1.0
1995-04-24,6.25,6.62,6.25,6.25,17000,1.22143005106131,1.29373871008414,1.22143005106131,1.22143005106131,86988.1987164787,0.045,1.0
1995-04-25,6.25,6.62,6.25,6.25,4000,1.22143005106131,1.29373871008414,1.22143005106131,1.22143005106131,20467.8114627009,0.0,1.0
1995-04-26,6.62,6.62,6.25,6.25,17300,1.29373871008414,1.29373871008414,1.22143005106131,1.22143005106131,88523.2845761813,0.0,1.0
1995-04-27,6.5,6.5,6.25,6.25,11300,1.27028725310376,1.27028725310376,1.22143005106131,1.22143005106131,57821.5673821301,0.0,1.0
1995-04-28,6.12,6.12,6.12,6.12,3200,1.19602430599924,1.19602430599924,1.19602430599924,1.19602430599924,16374.2491701606,0.0,1.0
1995-05-01,6.5,6.5,6.25,6.25,1900,1.27028725310376,1.27028725310376,1.22143005106131,1.22143005106131,9722.21044478294,0.0,1.0
1995-05-02,6.12,6.12,6.12,6.12,900,1.19602430599924,1.19602430599924,1.19602430599924,1.19602430599924,4605.25757910768,0.0,1.0
1995-05-03,6.12,6.62,6.12,6.12,4300,1.19602430599924,1.29373871008414,1.19602430599924,1.19602430599924,22002.8973224034,0.0,1.0
1995-05-04,6.12,6.5,6.0,6.12,23500,1.19602430599924,1.27028725310376,1.17257284901886,1.19602430599924,120248.392343367,0.0,1.0
1995-05-05,6.0,6.25,6.0,6.0,10900,1.17257284901886,1.22143005106131,1.17257284901886,1.17257284901886,55774.7862358598,0.0,1.0
1995-05-08,6.25,6.38,6.25,6.38,7100,1.22143005106131,1.24683579612339,1.22143005106131,1.24683579612339,36330.3653462941,0.0,1.0
1995-05-09,6.25,6.38,6.25,6.25,5000,1.22143005106131,1.24683579612339,1.22143005106131,1.22143005106131,25584.7643283761,0.0,1.0
1995-05-10,6.62,6.62,6.25,6.31,19200,1.29373871008414,1.29373871008414,1.22143005106131,1.2331557795515,98245.4950209642,0.0,1.0
1995-05-11,6.38,6.75,6.25,6.25,17700,1.24683579612339,1.31914445514622,1.22143005106131,1.22143005106131,90570.0657224511,0.0,1.0
1995-05-12,6.75,6.75,6.38,6.38,4500,1.31914445514622,1.31914445514622,1.24683579612339,1.24683579612339,23026.2878955384,0.0,1.0
1995-05-15,6.38,6.38,6.38,6.38,6400,1.24683579612339,1.24683579612339,1.24683579612339,1.24683579612339,32748.4983403213,0.0,1.0
1995-05-16,6.38,6.75,6.38,6.38,14700,1.24683579612339,1.31914445514622,1.24683579612339,1.24683579612339,75219.2071254254,0.0,1.0
1995-05-17,6.5,6.75,6.38,6.38,14500,1.27028725310376,1.31914445514622,1.24683579612339,1.24683579612339,74195.8165522908,0.0,1.0
1995-05-18,6.38,6.75,6.38,6.38,6300,1.24683579612339,1.31914445514622,1.24683579612339,1.24683579612339,32236.8030537538,0.0,1.0
1995-05-19,6.88,6.88,6.38,6.38,10400,1.34455020020829,1.34455020020829,1.24683579612339,1.24683579612339,53216.3098030223,0.0,1.0
1995-05-22,6.88,6.88,6.5,6.5,24900,1.34455020020829,1.34455020020829,1.27028725310376,1.27028725310376,127412.126355313,0.0,1.0
1995-05-23,6.88,6.88,6.5,6.88,16300,1.34455020020829,1.34455020020829,1.27028725310376,1.34455020020829,83406.3317105061,0.0,1.0
1995-05-24,6.62,6.88,6.5,6.5,24000,1.30253300645178,1.35368989190155,1.2789221362442,1.2789221362442,121977.715123553,0.045,1.0
1995-05-25,6.62,6.62,6.62,6.62,0,1.30253300645178,1.30253300645178,1.30253300645178,1.30253300645178,0,0.0,1.0
1995-05-26,6.88,6.88,6.62,6.88,4900,1.35368989190155,1.35368989190155,1.30253300645178,1.35368989190155,24903.783504392,0.0,1.0
1995-05-30,6.5,6.62,6.5,6.62,6600,1.2789221362442,1.30253300645178,1.2789221362442,1.30253300645178,33543.8716589769,0.0,1.0
1995-05-31,6.25,6.62,6.25,6.5,35100,1.22973282331173,1.30253300645178,1.22973282331173,1.2789221362442,178392.408368195,0.0,1.0
1995-06-01,6.62,6.62,6.25,6.25,6100,1.30253300645178,1.30253300645178,1.22973282331173,1.22973282331173,31002.6692605697,0.0,1.0
1995-06-02,6.62,6.62,6.38,6.62,8300,1.30253300645178,1.30253300645178,1.25531126603661,1.30253300645178,42183.959813562,0.0,1.0
1995-06-05,6.62,6.75,6.38,6.75,14000,1.30253300645178,1.32811144917667,1.25531126603661,1.32811144917667,71153.6671554058,0.0,1.0
1995-06-06,6.75,6.75,6.5,6.5,15600,1.32811144917667,1.32811144917667,1.2789221362442,1.2789221362442,79285.514830309,0.0,1.0
1995-06-07,6.5,6.88,6.5,6.5,7000,1.2789221362442,1.35368989190155,1.2789221362442,1.2789221362442,35576.8335777028,0.0,1.0
1995-06-08,6.5,6.88,6.5,6.75,4700,1.2789221362442,1.35368989190155,1.2789221362442,1.32811144917667,23887.302545029,0.0,1.0
1995-06-09,6.88,6.88,6.5,6.5,6100,1.35368989190155,1.35368989190155,1.2789221362442,1.2789221362442,31002.6692605696,0.0,1.0
1995-06-12,6.62,6.75,6.5,6.5,9100,1.30253300645178,1.32811144917667,1.2789221362442,1.2789221362442,46249.8836510138,0.0,1.0
1995-06-13,6.62,6.62,6.5,6.5,6500,1.30253300645178,1.30253300645178,1.2789221362442,1.2789221362442,33035.6311792956,0.0,1.0
1995-06-14,6.88,6.88,6.5,6.5,13700,1.35368989190155,1.35368989190155,1.2789221362442,1.2789221362442,69628.9457163613,0.0,1.0
1995-06-15,6.5,6.81,6.5,6.5,6800,1.2789221362442,1.33991688428046,1.2789221362442,1.2789221362442,34560.3526183398,0.0,1.0
1995-06-16,6.75,6.88,6.5,6.5,11300,1.32811144917667,1.35368989190155,1.2789221362442,1.2789221362442,57431.1742040059,0.0,1.0
1995-06-19,6.5,6.5,6.5,6.5,2500,1.2789221362442,1.2789221362442,1.2789221362442,1.2789221362442,12706.0119920367,0.0,1.0
1995-06-20,6.56,6.88,6.5,6.88,11300,1.29072757134799,1.35368989190155,1.2789221362442,1.35368989190155,57431.174204006,0.0,1.0
1995-06-21,6.5,6.75,6.5,6.5,6600,1.2789221362442,1.32811144917667,1.2789221362442,1.2789221362442,33543.8716589769,0.0,1.0
1995-06-22,6.5,6.88,6.5,6.5,4900,1.2789221362442,1.35368989190155,1.2789221362442,1.2789221362442,24903.7835043919,0.0,1.0
1995-06-23,6.88,6.88,6.5,6.5,7400,1.35368989190155,1.35368989190155,1.2789221362442,1.2789221362442,37609.7954964287,0.0,1.0
1995-06-26,6.5,6.5,6.5,6.5,1700,1.2789221362442,1.2789221362442,1.2789221362442,1.2789221362442,8640.08815458496,0.0,1.0
1995-06-27,6.56,6.88,6.5,6.5,15900,1.29072757134799,1.35368989190155,1.2789221362442,1.2789221362442,80810.2362693536,0.0,1.0
1995-06-28,6.88,6.88,6.88,6.88,2000,1.3625439682294,1.3625439682294,1.3625439682294,1.3625439682294,10098.7566793025,0.045,1.0
1995-06-29,6.81,6.88,6.5,6.5,6800,1.34868087552939,1.3625439682294,1.28728717928649,1.28728717928649,34335.7727096286,0.0,1.0
1995-06-30,6.5,6.5,6.5,6.5,1500,1.28728717928649,1.28728717928649,1.28728717928649,1.28728717928649,7574.06750947692,0.0,1.0
1995-07-03,6.88,6.88,6.88,6.88,700,1.3625439682294,1.3625439682294,1.3625439682294,1.3625439682294,3534.56483775588,0.0,1.0
1995-07-05,6.62,6.62,6.5,6.5,1200,1.31105248105794,1.31105248105794,1.28728717928649,1.28728717928649,6059.25400758151,0.0,1.0
1995-07-06,6.62,6.62,6.5,6.5,2000,1.31105248105794,1.31105248105794,1.28728717928649,1.28728717928649,10098.7566793025,0.0,1.0
1995-07-07,6.88,6.88,6.88,6.88,2500,1.3625439682294,1.3625439682294,1.3625439682294,1.3625439682294,12623.4458491281,0.0,1.0
1995-07-10,6.5,6.88,6.5,6.5,5900,1.28728717928649,1.3625439682294,1.28728717928649,1.28728717928649,29791.3322039426,0.0,1.0
1995-07-11,6.88,6.88,6.5,6.5,5200,1.3625439682294,1.3625439682294,1.28728717928649,1.28728717928649,26256.7673661865,0.0,1.0
1995-07-12,6.5,6.75,6.5,6.5,9200,1.28728717928649,1.33679822464367,1.28728717928649,1.28728717928649,46454.2807247918,0.0,1.0
1995-07-13,6.62,6.81,6.5,6.5,8200,1.31105248105794,1.34868087552939,1.28728717928649,1.28728717928649,41404.9023851403,0.0,1.0
1995-07-14,6.81,7.0,6.5,6.5,38500,1.34868087552939,1.38630927000084,1.28728717928649,1.28728717928649,194401.066076574,0.0,1.0
1995-07-17,6.62,7.0,6.62,6.62,7300,1.31105248105794,1.38630927000084,1.31105248105794,1.31105248105794,36860.4618794542,0.0,1.0
1995-07-18,6.62,7.0,6.62,7.0,800,1.31105248105794,1.38630927000084,1.31105248105794,1.38630927000084,4039.502671721,0.0,1.0
1995-07-19,6.62,7.0,6.62,6.62,4900,1.31105248105794,1.38630927000084,1.31105248105794,1.31105248105794,24741.9538642912,0.0,1.0
1995-07-20,6.5,7.0,6.5,7.0,2000,1.28728717928649,1.38630927000084,1.28728717928649,1.38630927000084,10098.7566793026,0.0,1.0
1995-07-21,6.62,7.0,6.44,7.0,21800,1.31105248105794,1.38630927000084,1.27540452840077,1.38630927000084,110076.447804397,0.0,1.0
1995-07-24,6.62,6.62,6.25,6.25,12200,1.31105248105794,1.31105248105794,1.23777613392932,1.23777613392932,61602.4157437453,0.0,1.0
1995-07-25,6.12,6.5,6.12,6.5,26500,1.21203039034359,1.28728717928649,1.21203039034359,1.28728717928649,133808.526000759,0.0,1.0
1995-07-26,6.38,6.5,6.12,6.5,32400,1.26352187751505,1.28728717928649,1.21203039034359,1.28728717928649,163599.858204701,0.0,1.0
1995-07-27,6.62,6.62,6.12,6.12,6200,1.31996446922223,1.31996446922223,1.22026926761934,1.22026926761934,31094.7763799919,0.045,1.0
1995-07-28,6.5,6.62,6.12,6.12,5100,1.29603762083753,1.31996446922223,1.22026926761934,1.22026926761934,25577.9612158,0.0,1.0
1995-07-31,6.12,6.12,6.12,6.12,3800,1.22026926761934,1.22026926761934,1.22026926761934,1.22026926761934,19058.0887490274,0.0,1.0
1995-08-01,6.38,6.62,6.12,6.12,7500,1.27211077245284,1.31996446922223,1.22026926761934,1.22026926761934,37614.6488467646,0.0,1.0
1995-08-02,6.38,6.38,6.12,6.12,2700,1.27211077245284,1.27211077245284,1.22026926761934,1.22026926761934,13541.2735848352,0.0,1.0
1995-08-03,6.38,6.38,6.38,6.38,0,1.27211077245284,1.27211077245284,1.27211077245284,1.27211077245284,0,0.0,1.0
1995-08-04,6.5,6.62,6.12,6.38,13000,1.29603762083753,1.31996446922223,1.22026926761934,1.27211077245284,65198.7246677254,0.0,1.0
1995-08-07,6.12,6.5,6.12,6.5,4400,1.22026926761934,1.29603762083753,1.22026926761934,1.29603762083753,22067.2606567685,0.0,1.0
1995-08-08,6.12,6.12,6.12,6.12,500,1.22026926761934,1.22026926761934,1.22026926761934,1.22026926761934,2507.64325645097,0.0,1.0
1995-08-09,6.12,6.38,6.12,6.38,2000,1.22026926761934,1.27211077245284,1.22026926761934,1.27211077245284,10030.5730258039,0.0,1.0
1995-08-10,6.38,6.38,6.12,6.12,20400,1.27211077245284,1.27211077245284,1.22026926761934,1.22026926761934,102311.8448632,0.0,1.0
1995-08-11,6.38,6.38,6.0,6.0,7000,1.27211077245284,1.27211077245284,1.19634241923465,1.19634241923465,35107.0055903136,0.0,1.0
1995-08-14,6.0,6.38,6.0,6.0,11600,1.19634241923465,1.27211077245284,1.19634241923465,1.19634241923465,58177.3235496623,0.0,1.0
1995-08-15,6.0,6.38,6.0,6.0,29300,1.19634241923465,1.27211077245284,1.19634241923465,1.19634241923465,146947.894828026,0.0,1.0
1995-08-16,6.0,6.25,6.0,6.12,10500,1.19634241923465,1.24619002003609,1.19634241923465,1.22026926761934,52660.5083854702,0.0,1.0
1995-08-17,6.12,6.5,6.0,6.0,9700,1.22026926761934,1.29603762083753,1.19634241923465,1.19634241923465,48648.2791751488,0.0,1.0
1995-08-18,6.12,6.5,6.12,6.5,11500,1.22026926761934,1.29603762083753,1.22026926761934,1.29603762083753,57675.7948983723,0.0,1.0
1995-08-21,6.12,6.5,6.12,6.5,20600,1.22026926761934,1.29603762083753,1.22026926761934,1.29603762083753,103314.90216578,0.0,1.0
1995-08-22,6.5,6.5,6.12,6.12,14600,1.29603762083753,1.29603762083753,1.22026926761934,1.22026926761934,73223.1830883685,0.0,1.0
1995-08-23,6.88,6.88,6.25,6.25,9100,1.37180597405573,1.37180597405573,1.24619002003609,1.24619002003609,45639.1072674076,0.0,1.0
1995-08-24,6.38,6.88,6.38,6.88,24100,1.27211077245284,1.37180597405573,1.27211077245284,1.37180597405573,120868.404960937,0.0,1.0
1995-08-25,6.5,6.88,6.38,6.88,17400,1.29603762083753,1.37180597405573,1.27211077245284,1.37180597405573,87265.985324494,0.0,1.0
1995-08-28,6.62,7.0,6.5,6.88,22200,1.31996446922223,1.39573282244042,1.29603762083753,1.37180597405573,111339.360586423,0.0,1.0
1995-08-29,6.75,7.0,6.5,6.62,51000,1.35485778978324,1.40503770792336,1.30467787164312,1.32876423235038,254085.70744172,0.045,1.0
1995-08-30,6.38,6.75,6.38,6.75,9600,1.28059151093586,1.35485778978324,1.28059151093586,1.35485778978324,47827.8978713827,0.0,1.0
1995-08-31,6.5,6.62,6.5,6.62,9100,1.30467787164312,1.32876423235038,1.30467787164312,1.32876423235038,45336.8615239148,0.0,1.0
1995-09-01,6.62,6.62,6.12,6.62,6800,1.32876423235038,1.32876423235038,1.22840439607014,1.32876423235038,33878.0943255626,0.0,1.0
1995-09-05,6.62,6.62,6.12,6.12,10000,1.32876423235038,1.32876423235038,1.22840439607014,1.22840439607014,49820.7269493568,0.0,1.0
1995-09-06,6.38,6.62,6.12,6.62,22700,1.28059151093586,1.32876423235038,1.22840439607014,1.32876423235038,113093.05017504,0.0,1.0
1995-09-07,6.5,6.5,6.12,6.12,8300,1.30467787164312,1.30467787164312,1.22840439607014,1.22840439607014,41351.2033679662,0.0,1.0
1995-09-08,6.5,6.5,6.12,6.5,5400,1.30467787164312,1.30467787164312,1.22840439607014,1.30467787164312,26903.1925526527,0.0,1.0
1995-09-11,6.12,6.62,6.12,6.62,2000,1.22840439607014,1.32876423235038,1.22840439607014,1.32876423235038,9964.14538987136,0.0,1.0
1995-09-12,6.38,6.38,6.12,6.12,3500,1.28059151093586,1.28059151093586,1.22840439607014,1.22840439607014,17437.2544322749,0.0,1.0
1995-09-13,6.5,6.5,6.12,6.5,13300,1.30467787164312,1.30467787164312,1.22840439607014,1.30467787164312,66261.5668426447,0.0,1.0
1995-09-14,6.25,6.5,6.25,6.5,21700,1.254497953503,1.30467787164312,1.254497953503,1.30467787164312,108110.977480104,0.0,1.0
1995-09-15,6.38,6.62,6.25,6.25,5100,1.28059151093586,1.32876423235038,1.254497953503,1.254497953503,25408.5707441721,0.0,1.0
1995-09-18,6.62,6.62,6.38,6.62,8700,1.32876423235038,1.32876423235038,1.28059151093586,1.32876423235038,43344.0324459404,0.0,1.0
1995-09-19,6.5,6.88,6.38,6.38,42800,1.30467787164312,1.3809513472161,1.28059151093586,1.28059151093586,213232.711343248,0.0,1.0
1995-09-20,6.5,6.75,6.5,6.5,3500,1.30467787164312,1.35485778978324,1.30467787164312,1.30467787164312,17437.2544322749,0.0,1.0
1995-09-21,6.75,6.75,6.5,6.5,2600,1.35485778978324,1.35485778978324,1.30467787164312,1.30467787164312,12953.3890068328,0.0,1.0
1995-09-22,6.5,6.88,6.5,6.5,5600,1.30467787164312,1.3809513472161,1.30467787164312,1.30467787164312,27899.6070916399,0.0,1.0
1995-09-25,6.5,6.88,6.5,6.88,5200,1.30467787164312,1.3809513472161,1.30467787164312,1.3809513472161,25906.7780136656,0.0,1.0
1995-09-26,7.0,7.0,6.5,6.5,23500,1.40503770792336,1.40503770792336,1.30467787164312,1.30467787164312,117078.708330989,0.0,1.0
1995-09-27,6.62,7.0,6.62,7.0,4700,1.3377966176156,1.41458856847571,1.3377966176156,1.41458856847571,23257.6458860058,0.045,1.0
1995-09-28,6.88,6.88,6.62,6.62,6300,1.39033847873041,1.39033847873041,1.3377966176156,1.3377966176156,31175.1423578377,0.0,1.0
1995-09-29,6.88,6.88,6.62,6.62,3200,1.39033847873041,1.39033847873041,1.3377966176156,1.3377966176156,15834.9929436636,0.0,1.0
1995-10-02,6.75,7.0,6.75,6.75,1800,1.364067548173,1.41458856847571,1.364067548173,1.364067548173,8907.18353081079,0.0,1.0
1995-10-03,7.0,7.0,6.62,6.75,20300,1.41458856847571,1.41458856847571,1.3377966176156,1.364067548173,100453.236486366,0.0,1.0
1995-10-04,6.75,7.0,6.75,6.75,4400,1.364067548173,1.41458856847571,1.364067548173,1.364067548173,21773.1152975375,0.0,1.0
1995-10-05,7.0,7.0,6.75,6.75,6100,1.41458856847571,1.41458856847571,1.364067548173,1.364067548173,30185.4552988587,0.0,1.0
1995-10-06,6.88,7.12,6.88,6.88,11700,1.39033847873041,1.438838658221,1.39033847873041,1.39033847873041,57896.69295027,0.0,1.0
1995-10-09,6.88,6.88,6.88,6.88,0,1.39033847873041,1.39033847873041,1.39033847873041,1.39033847873041,0,0.0,1.0
1995-10-10,6.88,6.88,6.88,6.88,1500,1.39033847873041,1.39033847873041,1.39033847873041,1.39033847873041,7422.6529423423,0.0,1.0
1995-10-11,6.88,7.12,6.88,6.88,11400,1.39033847873041,1.438838658221,1.39033847873041,1.39033847873041,56412.1623618015,0.0,1.0
1995-10-12,7.0,7.0,6.75,6.75,16200,1.41458856847571,1.41458856847571,1.364067548173,1.364067548173,80164.6517772967,0.0,1.0
1995-10-13,6.75,6.75,6.5,6.62,8500,1.364067548173,1.364067548173,1.3135465278703,1.3377966176156,42061.7000066065,0.0,1.0
1995-10-16,6.67,6.67,6.5,6.5,9600,1.34790082167614,1.34790082167614,1.3135465278703,1.3135465278703,47504.9788309907,0.0,1.0
1995-10-17,6.62,6.88,6.5,6.88,22200,1.3377966176156,1.39033847873041,1.3135465278703,1.39033847873041,109855.263546666,0.0,1.0
1995-10-18,6.62,6.88,6.62,6.62,6700,1.3377966176156,1.39033847873041,1.3377966176156,1.3377966176156,33154.5164757956,0.0,1.0
1995-10-19,6.88,6.88,6.5,6.5,25000,1.39033847873041,1.39033847873041,1.3135465278703,1.3135465278703,123710.882372372,0.0,1.0
1995-10-20,6.75,6.88,6.62,6.88,5800,1.364067548173,1.39033847873041,1.3377966176156,1.39033847873041,28700.9247103903,0.0,1.0
1995-10-23,6.75,6.75,6.75,6.75,0,1.364067548173,1.364067548173,1.364067548173,1.364067548173,0,0.0,1.0
1995-10-24,6.62,6.62,6.62,6.62,5000,1.3377966176156,1.3377966176156,1.3377966176156,1.3377966176156,24742.1764744743,0.0,1.0
1995-10-25,6.62,6.88,6.5,6.5,12300,1.3377966176156,1.39033847873041,1.3135465278703,1.3135465278703,60865.7541272068,0.0,1.0
1995-10-26,6.88,6.88,6.5,6.88,8000,1.39033847873041,1.39033847873041,1.3135465278703,1.39033847873041,39587.4823591589,0.0,1.0
1995-10-27,6.5,6.5,6.5,6.5,2600,1.32264031152479,1.32264031152479,1.32264031152479,1.32264031152479,12777.4723428148,0.045,1.0
1995-10-30,6.5,6.5,6.5,6.5,3600,1.32264031152479,1.32264031152479,1.32264031152479,1.32264031152479,17691.884782359,0.0,1.0
1995-10-31,6.62,6.75,6.5,6.5,8500,1.34705828650678,1.37351109273728,1.32264031152479,1.32264031152479,41772.5057361256,0.0,1.0
1995-11-01,6.5,6.75,6.5,6.5,8300,1.32264031152479,1.37351109273728,1.32264031152479,1.32264031152479,40789.6232482166,0.0,1.0
1995-11-02,6.75,6.75,6.5,6.5,5000,1.37351109273728,1.37351109273728,1.32264031152479,1.32264031152479,24572.0621977209,0.0,1.0
1995-11-03,6.62,6.75,6.62,6.75,8200,1.34705828650678,1.37351109273728,1.34705828650678,1.37351109273728,40298.1820042624,0.0,1.0
1995-11-06,6.62,6.88,6.62,6.62,4800,1.34705828650678,1.39996389896777,1.34705828650678,1.34705828650678,23589.1797098121,0.0,1.0
1995-11-07,6.88,6.88,6.62,6.62,2900,1.39996389896777,1.39996389896777,1.34705828650678,1.34705828650678,14251.7960746782,0.0,1.0
1995-11-08,6.5,6.5,6.5,6.5,2700,1.32264031152479,1.32264031152479,1.32264031152479,1.32264031152479,13268.9135867693,0.0,1.0
1995-11-09,6.5,6.5,6.5,6.5,500,1.32264031152479,1.32264031152479,1.32264031152479,1.32264031152479,2457.20621977208,0.0,1.0
1995-11-10,6.75,6.75,6.5,6.5,21500,1.37351109273728,1.37351109273728,1.32264031152479,1.32264031152479,105659.8674502,0.0,1.0
1995-11-13,6.75,6.75,6.75,6.75,1700,1.37351109273728,1.37351109273728,1.37351109273728,1.37351109273728,8354.5011472251,0.0,1.0
1995-11-14,6.5,6.75,6.5,6.5,3400,1.32264031152479,1.37351109273728,1.32264031152479,1.32264031152479,16709.0022944502,0.0,1.0
1995-11-15,6.5,6.62,6.5,6.5,10200,1.32264031152479,1.34705828650678,1.32264031152479,1.32264031152479,50127.0068833505,0.0,1.0
1995-11-16,6.75,6.88,6.5,6.5,32900,1.37351109273728,1.39996389896777,1.32264031152479,1.32264031152479,161684.169261003,0.0,1.0
1995-11-17,6.5,6.62,6.5,6.62,10800,1.32264031152479,1.34705828650678,1.32264031152479,1.34705828650678,53075.654347077,0.0,1.0
1995-11-20,6.88,6.88,6.62,6.62,16900,1.39996389896777,1.39996389896777,1.34705828650678,1.34705828650678,83053.5702282969,0.0,1.0
1995-11-21,6.75,6.75,6.5,6.62,40100,1.37351109273728,1.37351109273728,1.32264031152479,1.34705828650678,197067.938825721,0.0,1.0
1995-11-22,6.38,6.62,6.38,6.5,39000,1.29822233654279,1.34705828650678,1.29822233654279,1.32264031152479,191662.085142223,0.0,1.0
1995-11-24,6.5,6.5,6.5,6.5,12000,1.32264031152479,1.32264031152479,1.32264031152479,1.32264031152479,58972.94927453,0.0,1.0
1995-11-27,6.75,6.75,6.25,6.38,62300,1.37351109273728,1.37351109273728,1.27176953031229,1.29822233654279,306167.894983602,0.0,1.0
1995-11-28,6.5,6.75,6.5,6.75,15100,1.33179705214303,1.383020015687,1.33179705214303,1.383020015687,73697.4149642877,0.045,1.0
1995-11-29,6.5,6.75,6.5,6.75,25300,1.33179705214303,1.383020015687,1.33179705214303,1.383020015687,123479.774741489,0.0,1.0
1995-11-30,6.5,6.75,6.5,6.75,16700,1.33179705214303,1.383020015687,1.33179705214303,1.383020015687,81506.4125763977,0.0,1.0
1995-12-01,6.5,6.75,6.5,6.75,3200,1.33179705214303,1.383020015687,1.33179705214303,1.383020015687,15617.9952242199,0.0,1.0
1995-12-04,6.5,6.5,6.5,6.5,1500,1.33179705214303,1.33179705214303,1.33179705214303,1.33179705214303,7320.93526135308,0.0,1.0
1995-12-05,6.5,6.5,6.5,6.5,2400,1.33179705214303,1.33179705214303,1.33179705214303,1.33179705214303,11713.4964181649,0.0,1.0
1995-12-06,6.5,6.75,6.5,6.75,13600,1.33179705214303,1.383020015687,1.33179705214303,1.383020015687,66376.4797029346,0.0,1.0
1995-12-07,6.62,6.75,6.5,6.5,21300,1.35638407464414,1.383020015687,1.33179705214303,1.33179705214303,103957.280711213,0.0,1.0
1995-12-08,6.62,6.75,6.5,6.5,8600,1.35638407464414,1.383020015687,1.33179705214303,1.33179705214303,41973.3621650908,0.0,1.0
1995-12-11,6.5,6.75,6.5,6.5,23300,1.33179705214303,1.383020015687,1.33179705214303,1.33179705214303,113718.527726351,0.0,1.0
1995-12-12,6.75,6.88,6.5,6.5,8500,1.383020015687,1.40965595672986,1.33179705214303,1.33179705214303,41485.2998143339,0.0,1.0
1995-12-13,6.75,6.75,6.5,6.5,2300,1.383020015687,1.383020015687,1.33179705214303,1.33179705214303,11225.434067408,0.0,1.0
1995-12-14,6.88,6.88,6.88,6.88,3700,1.40965595672986,1.40965595672986,1.40965595672986,1.40965595672986,18058.3069780042,0.0,1.0
1995-12-15,7.0,7.0,6.75,6.75,22400,1.43424297923096,1.43424297923096,1.383020015687,1.383020015687,109325.966569539,0.0,1.0
1995-12-18,6.75,6.75,6.75,6.75,3800,1.383020015687,1.383020015687,1.383020015687,1.383020015687,18546.369328761,0.0,1.0
1995-12-19,6.62,6.88,6.62,6.88,20100,1.35638407464414,1.40965595672986,1.35638407464414,1.40965595672986,98100.5325021308,0.0,1.0
1995-12-20,6.5,6.88,6.5,6.62,23500,1.33179705214303,1.40965595672986,1.33179705214303,1.35638407464414,114694.652427865,0.0,1.0
1995-12-21,6.88,6.88,6.5,6.5,12600,1.40965595672986,1.40965595672986,1.33179705214303,1.33179705214303,61495.8561953656,0.0,1.0
1995-12-22,6.88,6.88,6.88,6.88,0,1.40965595672986,1.40965595672986,1.40965595672986,1.40965595672986,0,0.0,1.0
1995-12-26,6.5,6.5,6.5,6.5,2400,1.33179705214303,1.33179705214303,1.33179705214303,1.33179705214303,11713.4964181649,0.0,1.0
1995-12-27,6.5,6.75,6.5,6.75,5700,1.34101718558095,1.39259476964175,1.34101718558095,1.39259476964175,27628.2812766112,0.045,1.0
1995-12-28,6.38,6.75,6.38,6.75,62500,1.31625994523176,1.39259476964175,1.31625994523176,1.39259476964175,302941.680664597,0.0,1.0
1995-12-29,6.62,6.62,6.38,6.38,30600,1.36577442593013,1.36577442593013,1.31625994523176,1.31625994523176,148320.246853387,0.0,1.0
1996-01-02,6.38,6.62,6.38,6.44,45100,1.31625994523176,1.36577442593013,1.31625994523176,1.32863856540635,218602.716767573,0.0,1.0
1996-01-03,6.62,6.62,6.38,6.38,3700,1.36577442593013,1.36577442593013,1.31625994523176,1.31625994523176,17934.1474953442,0.0,1.0
1996-01-04,6.38,6.62,6.25,6.25,5000,1.31625994523176,1.36577442593013,1.28943960152014,1.28943960152014,24235.3344531678,0.0,1.0
1996-01-05,6.25,6.62,6.25,6.62,5300,1.28943960152014,1.36577442593013,1.28943960152014,1.36577442593013,25689.4545203579,0.0,1.0
1996-01-08,6.62,6.62,6.62,6.62,1000,1.36577442593013,1.36577442593013,1.36577442593013,1.36577442593013,4847.06689063357,0.0,1.0
1996-01-09,6.25,6.62,6.25,6.25,11800,1.28943960152014,1.36577442593013,1.28943960152014,1.28943960152014,57195.389309476,0.0,1.0
1996-01-10,6.62,6.62,6.25,6.62,35900,1.36577442593013,1.36577442593013,1.28943960152014,1.36577442593013,174009.701373745,0.0,1.0
1996-01-11,6.5,6.62,6.25,6.62,14000,1.34101718558095,1.36577442593013,1.28943960152014,1.36577442593013,67858.9364688696,0.0,1.0
1996-01-12,6.5,6.62,6.25,6.5,48200,1.34101718558095,1.36577442593013,1.28943960152014,1.34101718558095,233628.624128537,0.0,1.0
1996-01-15,6.62,6.62,6.25,6.62,7800,1.36577442593013,1.36577442593013,1.28943960152014,1.36577442593013,37807.1217469418,0.0,1.0
1996-01-16,6.62,6.62,6.25,6.62,27000,1.36577442593013,1.36577442593013,1.28943960152014,1.36577442593013,130870.806047106,0.0,1.0
1996-01-17,6.62,6.62,6.38,6.38,9400,1.36577442593013,1.36577442593013,1.31625994523176,1.31625994523176,45562.4287719555,0.0,1.0
1996-01-18,6.38,6.62,6.38,6.62,4000,1.31625994523176,1.36577442593013,1.31625994523176,1.36577442593013,19388.2675625342,0.0,1.0
1996-01-19,6.62,6.62,6.38,6.38,6200,1.36577442593013,1.36577442593013,1.31625994523176,1.31625994523176,30051.8147219281,0.0,1.0
1996-01-22,6.38,6.62,6.38,6.38,2800,1.31625994523176,1.36577442593013,1.31625994523176,1.31625994523176,13571.787293774,0.0,1.0
1996-01-23,6.38,6.62,6.38,6.38,13000,1.31625994523176,1.36577442593013,1.31625994523176,1.31625994523176,63011.8695782362,0.0,1.0
1996-01-24,6.88,6.88,6.38,6.62,15600,1.41941511335337,1.41941511335337,1.31625994523176,1.36577442593013,75614.2434938835,0.0,1.0
1996-01-25,6.75,6.88,6.75,6.88,3400,1.39259476964175,1.41941511335337,1.39259476964175,1.41941511335337,16480.0274281541,0.0,1.0
1996-01-26,6.62,7.0,6.62,7.0,6700,1.36577442593013,1.44417235370256,1.36577442593013,1.44417235370256,32475.3481672449,0.0,1.0
1996-01-29,6.75,7.0,6.62,6.62,3600,1.4018787347727,1.45380016939391,1.37487958876967,1.37487958876967,17333.8815956431,0.045,1.0
1996-01-30,6.75,7.0,6.62,7.0,3500,1.4018787347727,1.45380016939391,1.37487958876967,1.45380016939391,16852.3848846531,0.0,1.0
1996-01-31,6.75,7.0,6.62,6.62,4900,1.4018787347727,1.45380016939391,1.37487958876967,1.37487958876967,23593.3388385143,0.0,1.0
1996-02-01,6.75,6.75,6.75,6.75,6100,1.4018787347727,1.4018787347727,1.4018787347727,1.4018787347727,29371.2993703953,0.0,1.0
1996-02-02,6.81,7.0,6.62,7.0,7200,1.41433987908179,1.45380016939391,1.37487958876967,1.45380016939391,34667.7631912863,0.0,1.0
1996-02-05,6.75,6.88,6.62,6.62,5200,1.4018787347727,1.42887788077573,1.37487958876967,1.37487958876967,25037.8289714845,0.0,1.0
1996-02-06,7.0,7.0,6.62,6.62,5500,1.45380016939391,1.45380016939391,1.37487958876967,1.37487958876967,26482.3191044548,0.0,1.0
1996-02-07,6.62,7.0,6.62,7.0,6100,1.37487958876967,1.45380016939391,1.37487958876967,1.45380016939391,29371.2993703953,0.0,1.0
1996-02-08,6.88,6.88,6.62,6.62,4300,1.42887788077573,1.42887788077573,1.37487958876967,1.37487958876967,20704.3585725737,0.0,1.0
1996-02-09,6.88,6.88,6.62,6.88,17000,1.42887788077573,1.42887788077573,1.37487958876967,1.42887788077573,81854.4408683148,0.0,1.0
1996-02-12,6.88,6.88,6.75,6.88,6500,1.42887788077573,1.42887788077573,1.4018787347727,1.42887788077573,31297.2862143557,0.0,1.0
1996-02-13,6.88,6.88,6.88,6.88,2000,1.42887788077573,1.42887788077573,1.42887788077573,1.42887788077573,9629.93421980174,0.0,1.0
1996-02-14,6.5,6.88,6.5,6.75,3400,1.34995730015149,1.42887788077573,1.34995730015149,1.4018787347727,16370.888173663,0.0,1.0
1996-02-15,6.88,6.88,6.5,6.5,2700,1.42887788077573,1.42887788077573,1.34995730015149,1.34995730015149,13000.4111967324,0.0,1.0
1996-02-16,6.5,6.88,6.5,6.5,10400,1.34995730015149,1.42887788077573,1.34995730015149,1.34995730015149,50075.657942969,0.0,1.0
1996-02-20,6.62,6.75,6.5,6.75,2800,1.37487958876967,1.4018787347727,1.34995730015149,1.4018787347727,13481.9079077224,0.0,1.0
1996-02-21,6.62,6.88,6.5,6.88,11600,1.37487958876967,1.42887788077573,1.34995730015149,1.42887788077573,55853.6184748501,0.0,1.0
1996-02-22,6.62,6.88,6.5,6.88,22600,1.37487958876967,1.42887788077573,1.34995730015149,1.42887788077573,108818.25668376,0.0,1.0
1996-02-23,6.5,6.88,6.5,6.5,19100,1.34995730015149,1.42887788077573,1.34995730015149,1.34995730015149,91965.8717991066,0.0,1.0
1996-02-26,6.5,6.88,6.5,6.88,2800,1.34995730015149,1.42887788077573,1.34995730015149,1.42887788077573,13481.9079077224,0.0,1.0
1996-02-27,6.5,6.88,6.5,6.88,5000,1.3593031583833,1.43877011225802,1.3593031583833,1.43877011225802,23909.3095602413,0.045,1.0
1996-02-28,6.62,6.88,6.5,6.5,12100,1.38439798592269,1.43877011225802,1.3593031583833,1.3593031583833,57860.5291357836,0.0,1.0
1996-02-29,6.5,6.88,6.5,6.88,8500,1.3593031583833,1.43877011225802,1.3593031583833,1.43877011225802,40645.8262524102,0.0,1.0
1996-03-01,6.5,6.88,6.5,6.88,4100,1.3593031583833,1.43877011225802,1.3593031583833,1.43877011225802,19605.6338393978,0.0,1.0
1996-03-04,6.5,6.88,6.5,6.5,12200,1.3593031583833,1.43877011225802,1.3593031583833,1.3593031583833,58338.7153269887,0.0,1.0
1996-03-05,6.62,6.75,6.5,6.5,11700,1.38439798592269,1.41158404909035,1.3593031583833,1.3593031583833,55947.7843709643,0.0,1.0
1996-03-06,6.75,6.75,6.5,6.5,4000,1.41158404909035,1.41158404909035,1.3593031583833,1.3593031583833,19127.447648193,0.0,1.0
1996-03-07,6.75,6.75,6.75,6.75,0,1.41158404909035,1.41158404909035,1.41158404909035,1.41158404909035,0,0.0,1.0
1996-03-08,6.75,6.75,6.5,6.5,6700,1.41158404909035,1.41158404909035,1.3593031583833,1.3593031583833,32038.4748107233,0.0,1.0
1996-03-11,6.62,6.75,6.62,6.75,3400,1.38439798592269,1.41158404909035,1.38439798592269,1.41158404909035,16258.330500964,0.0,1.0
1996-03-12,6.75,6.75,6.5,6.5,700,1.41158404909035,1.41158404909035,1.3593031583833,1.3593031583833,3347.30333843378,0.0,1.0
1996-03-13,6.5,6.75,6.5,6.5,19000,1.3593031583833,1.41158404909035,1.3593031583833,1.3593031583833,90855.3763289169,0.0,1.0
1996-03-14,6.75,6.75,6.5,6.5,10600,1.41158404909035,1.41158404909035,1.3593031583833,1.3593031583833,50687.7362677115,0.0,1.0
1996-03-15,6.75,6.75,6.5,6.5,5700,1.41158404909035,1.41158404909035,1.3593031583833,1.3593031583833,27256.6128986751,0.0,1.0
1996-03-18,6.5,6.5,6.5,6.5,2700,1.3593031583833,1.3593031583833,1.3593031583833,1.3593031583833,12911.0271625303,0.0,1.0
1996-03-19,6.5,6.88,6.5,6.88,600,1.3593031583833,1.43877011225802,1.3593031583833,1.43877011225802,2869.11714722895,0.0,1.0
1996-03-20,6.5,6.5,6.5,6.5,2400,1.3593031583833,1.3593031583833,1.3593031583833,1.3593031583833,11476.4685889158,0.0,1.0
1996-03-21,6.5,6.88,6.5,6.88,14200,1.3593031583833,1.43877011225802,1.3593031583833,1.43877011225802,67902.4391510852,0.0,1.0
1996-03-22,6.75,7.0,6.5,7.0,3500,1.41158404909035,1.4638649397974,1.3593031583833,1.4638649397974,16736.5166921689,0.0,1.0
1996-03-25,7.0,7.0,6.5,6.5,19900,1.4638649397974,1.4638649397974,1.3593031583833,1.3593031583833,95159.0520497603,0.0,1.0
1996-03-26,6.5,7.0,6.5,6.75,19900,1.3593031583833,1.4638649397974,1.3593031583833,1.41158404909035,95159.0520497603,0.0,1.0
1996-03-27,6.5,6.75,6.5,6.75,2200,1.36871371871057,1.4213565540456,1.36871371871057,1.4213565540456,10447.7655221222,0.045,1.0
1996-03-28,6.5,6.5,6.5,6.5,1200,1.36871371871057,1.36871371871057,1.36871371871057,1.36871371871057,5698.78119388485,0.0,1.0
1996-03-29,6.5,6.5,6.5,6.5,1300,1.36871371871057,1.36871371871057,1.36871371871057,1.36871371871057,6173.67962670859,0.0,1.0
1996-04-01,6.5,6.5,6.38,6.5,21400,1.36871371871057,1.36871371871057,1.34344515774976,1.36871371871057,101628.26462428,0.0,1.0
1996-04-02,6.38,6.62,6.38,6.62,17300,1.34344515774976,1.39398227967138,1.34344515774976,1.39398227967138,82157.4288785066,0.0,1.0
1996-04-03,6.75,6.75,6.38,6.62,14000,1.4213565540456,1.4213565540456,1.34344515774976,1.39398227967138,66485.7805953229,0.0,1.0
1996-04-04,6.75,6.75,6.75,6.75,0,1.4213565540456,1.4213565540456,1.4213565540456,1.4213565540456,0,0.0,1.0
1996-04-08,6.5,6.75,6.5,6.5,1000,1.36871371871057,1.4213565540456,1.36871371871057,1.36871371871057,4748.98432823738,0.0,1.0
1996-04-09,6.75,6.75,6.5,6.5,400,1.4213565540456,1.4213565540456,1.36871371871057,1.36871371871057,1899.59373129494,0.0,1.0
1996-04-10,6.75,6.75,6.5,6.62,31500,1.4213565540456,1.4213565540456,1.36871371871057,1.39398227967138,149593.006339477,0.0,1.0
1996-04-11,6.38,6.75,6.38,6.75,11700,1.34344515774976,1.4213565540456,1.34344515774976,1.4213565540456,55563.1166403773,0.0,1.0
1996-04-12,6.75,6.75,6.38,6.62,2500,1.4213565540456,1.4213565540456,1.34344515774976,1.39398227967138,11872.4608205934,0.0,1.0
1996-04-15,6.75,6.75,6.38,6.75,4700,1.4213565540456,1.4213565540456,1.34344515774976,1.4213565540456,22320.2263427156,0.0,1.0
1996-04-16,6.75,6.75,6.38,6.75,3700,1.4213565540456,1.4213565540456,1.34344515774976,1.4213565540456,17571.2420144782,0.0,1.0
1996-04-17,6.75,6.75,6.75,6.75,0,1.4213565540456,1.4213565540456,1.4213565540456,1.4213565540456,0,0.0,1.0
1996-04-18,6.75,6.75,6.38,6.38,4900,1.4213565540456,1.4213565540456,1.34344515774976,1.34344515774976,23270.023208363,0.0,1.0
1996-04-19,6.38,6.75,6.38,6.75,2600,1.34344515774976,1.4213565540456,1.34344515774976,1.4213565540456,12347.3592534172,0.0,1.0
1996-04-22,6.5,6.75,6.38,6.38,13400,1.36871371871057,1.4213565540456,1.34344515774976,1.34344515774976,63636.3899983809,0.0,1.0
1996-04-23,6.38,6.75,6.38,6.38,900,1.34344515774976,1.4213565540456,1.34344515774976,1.34344515774976,4274.08589541364,0.0,1.0
1996-04-24,6.5,6.75,6.38,6.38,31300,1.36871371871057,1.4213565540456,1.34344515774976,1.34344515774976,148643.20947383,0.0,1.0
1996-04-25,6.12,6.62,6.12,6.25,19600,1.28869660900134,1.39398227967138,1.28869660900134,1.31607088337555,93080.0928334524,0.0,1.0
1996-04-26,6.5,6.5,6.12,6.5,9700,1.37818942907088,1.37818942907088,1.29761835475596,1.37818942907088,45748.4280970765,0.045,1.0
1996-04-29,6.62,6.62,6.25,6.25,2600,1.40363292622295,1.40363292622295,1.32518214333738,1.32518214333738,12262.465263134,0.0,1.0
1996-04-30,6.62,6.62,6.62,6.62,0,1.40363292622295,1.40363292622295,1.40363292622295,1.40363292622295,0,0.0,1.0
1996-05-01,6.25,6.25,6.25,6.25,4300,1.32518214333738,1.32518214333738,1.32518214333738,1.32518214333738,20280.2310121061,0.0,1.0
1996-05-02,6.62,6.62,6.25,6.62,5300,1.40363292622295,1.40363292622295,1.32518214333738,1.40363292622295,24996.5638056192,0.0,1.0
1996-05-03,6.62,6.62,6.25,6.25,1100,1.40363292622295,1.40363292622295,1.32518214333738,1.32518214333738,5187.96607286437,0.0,1.0
1996-05-06,6.5,6.62,6.25,6.62,3300,1.37818942907088,1.40363292622295,1.32518214333738,1.40363292622295,15563.898218593,0.0,1.0
1996-05-07,6.25,6.25,6.25,6.25,400,1.32518214333738,1.32518214333738,1.32518214333738,1.32518214333738,1886.53311740522,0.0,1.0
1996-05-08,6.62,6.62,6.25,6.25,3000,1.40363292622295,1.40363292622295,1.32518214333738,1.32518214333738,14148.9983805392,0.0,1.0
1996-05-09,6.38,6.62,6.38,6.62,4400,1.3527459319188,1.40363292622295,1.3527459319188,1.40363292622295,20751.8642914574,0.0,1.0
1996-05-10,6.62,6.62,6.25,6.25,2100,1.40363292622295,1.40363292622295,1.32518214333738,1.32518214333738,9904.29886637743,0.0,1.0
1996-05-13,6.38,6.38,6.25,6.25,1500,1.3527459319188,1.3527459319188,1.32518214333738,1.32518214333738,7074.49919026957,0.0,1.0
1996-05-14,6.38,6.62,6.38,6.38,3200,1.3527459319188,1.40363292622295,1.3527459319188,1.3527459319188,15092.2649392417,0.0,1.0
1996-05-15,6.62,6.62,6.62,6.62,2300,1.40363292622295,1.40363292622295,1.40363292622295,1.40363292622295,10847.56542508,0.0,1.0
1996-05-16,6.38,6.62,6.38,6.62,4900,1.3527459319188,1.40363292622295,1.3527459319188,1.40363292622295,23110.0306882139,0.0,1.0
1996-05-17,6.38,6.62,6.38,6.38,4400,1.3527459319188,1.40363292622295,1.3527459319188,1.3527459319188,20751.8642914574,0.0,1.0
1996-05-20,6.38,6.62,6.38,6.38,12300,1.3527459319188,1.40363292622295,1.3527459319188,1.3527459319188,58010.8933602104,0.0,1.0
1996-05-21,6.38,6.62,6.38,6.38,8500,1.3527459319188,1.40363292622295,1.3527459319188,1.3527459319188,40088.8287448609,0.0,1.0
1996-05-22,6.38,6.38,6.38,6.38,0,1.3527459319188,1.3527459319188,1.3527459319188,1.3527459319188,0,0.0,1.0
1996-05-23,6.62,6.62,6.38,6.38,18300,1.40363292622295,1.40363292622295,1.3527459319188,1.3527459319188,86308.890121289,0.0,1.0
1996-05-24,6.38,6.62,6.38,6.62,1300,1.3527459319188,1.40363292622295,1.3527459319188,1.40363292622295,6131.23263156696,0.0,1.0
1996-05-28,6.38,6.62,6.38,6.62,3300,1.3527459319188,1.40363292622295,1.3527459319188,1.40363292622295,15563.898218593,0.0,1.0
1996-05-29,6.62,6.62,6.38,6.38,15300,1.41317423765498,1.41317423765498,1.36194133477927,1.36194133477927,71672.6906712324,0.045,1.0
1996-05-30,6.38,6.38,6.38,6.38,1000,1.36194133477927,1.36194133477927,1.36194133477927,1.36194133477927,4684.48958635506,0.0,1.0
1996-05-31,6.5,6.62,6.38,6.62,7800,1.38755778621713,1.41317423765498,1.36194133477927,1.41317423765498,36539.0187735693,0.0,1.0
1996-06-03,6.38,6.62,6.38,6.38,11400,1.36194133477927,1.41317423765498,1.36194133477927,1.36194133477927,53403.1812844477,0.0,1.0
1996-06-04,6.5,6.62,6.5,6.5,15500,1.38755778621713,1.41317423765498,1.38755778621713,1.38755778621713,72609.5885885031,0.0,1.0
1996-06-05,6.62,6.62,6.38,6.62,3800,1.41317423765498,1.41317423765498,1.36194133477927,1.41317423765498,17801.0604281492,0.0,1.0
1996-06-06,6.38,6.62,6.38,6.62,900,1.36194133477927,1.41317423765498,1.36194133477927,1.41317423765498,4216.04062771955,0.0,1.0
1996-06-07,6.62,6.62,6.38,6.62,4800,1.41317423765498,1.41317423765498,1.36194133477927,1.41317423765498,22485.5500145043,0.0,1.0
1996-06-10,6.62,6.62,6.38,6.38,12000,1.41317423765498,1.41317423765498,1.36194133477927,1.36194133477927,56213.8750362607,0.0,1.0
1996-06-11,6.5,6.62,6.38,6.62,5300,1.38755778621713,1.41317423765498,1.36194133477927,1.41317423765498,24827.7948076817,0.0,1.0
1996-06-12,6.62,6.62,6.38,6.38,11400,1.41317423765498,1.41317423765498,1.36194133477927,1.36194133477927,53403.1812844477,0.0,1.0
1996-06-13,6.38,6.62,6.38,6.62,22800,1.36194133477927,1.41317423765498,1.36194133477927,1.41317423765498,106806.362568895,0.0,1.0
1996-06-14,6.62,6.62,6.62,6.62,5000,1.41317423765498,1.41317423765498,1.41317423765498,1.41317423765498,23422.4479317753,0.0,1.0
1996-06-17,6.38,6.38,6.38,6.38,800,1.36194133477927,1.36194133477927,1.36194133477927,1.36194133477927,3747.59166908405,0.0,1.0
1996-06-18,6.38,6.62,6.38,6.38,11100,1.36194133477927,1.41317423765498,1.36194133477927,1.36194133477927,51997.8344085412,0.0,1.0
1996-06-19,6.62,6.62,6.38,6.62,12800,1.41317423765498,1.41317423765498,1.36194133477927,1.41317423765498,59961.4667053447,0.0,1.0
1996-06-20,6.62,6.62,6.38,6.38,14900,1.41317423765498,1.41317423765498,1.36194133477927,1.36194133477927,69798.8948366903,0.0,1.0
1996-06-21,6.62,6.62,6.38,6.38,10300,1.41317423765498,1.41317423765498,1.36194133477927,1.36194133477927,48250.2427394571,0.0,1.0
1996-06-24,6.38,6.62,6.38,6.38,4300,1.36194133477927,1.41317423765498,1.36194133477927,1.36194133477927,20143.3052213268,0.0,1.0
1996-06-25,6.62,6.62,6.38,6.62,12600,1.41317423765498,1.41317423765498,1.36194133477927,1.41317423765498,59024.5687880737,0.0,1.0
1996-06-26,6.75,6.88,6.38,6.88,4400,1.45053156266852,1.47846772609769,1.3710209436778,1.47846772609769,20475.2524966512,0.045,1.0
1996-06-27,6.88,6.88,6.38,6.38,2000,1.47846772609769,1.47846772609769,1.3710209436778,1.3710209436778,9306.93295302329,0.0,1.0
1996-06-28,6.38,6.69,6.38,6.69,4000,1.3710209436778,1.43763794877813,1.3710209436778,1.43763794877813,18613.8659060466,0.0,1.0
1996-07-01,6.38,6.38,6.38,6.38,500,1.3710209436778,1.3710209436778,1.3710209436778,1.3710209436778,2326.73323825582,0.0,1.0
1996-07-02,6.62,6.75,6.38,6.5,52600,1.42259539923935,1.45053156266852,1.3710209436778,1.39680817145858,244772.336664512,0.0,1.0
1996-07-03,6.75,6.75,6.38,6.75,6700,1.45053156266852,1.45053156266852,1.3710209436778,1.45053156266852,31178.225392628,0.0,1.0
1996-07-05,6.5,6.5,6.38,6.38,8000,1.39680817145858,1.39680817145858,1.3710209436778,1.3710209436778,37227.731812093,0.0,1.0
1996-07-08,6.62,6.75,6.38,6.38,16200,1.42259539923935,1.45053156266852,1.3710209436778,1.3710209436778,75386.1569194885,0.0,1.0
1996-07-09,6.75,6.75,6.38,6.38,2800,1.45053156266852,1.45053156266852,1.3710209436778,1.3710209436778,13029.7061342326,0.0,1.0
1996-07-10,6.75,6.75,6.75,6.75,0,1.45053156266852,1.45053156266852,1.45053156266852,1.45053156266852,0,0.0,1.0
1996-07-11,6.38,6.75,6.38,6.75,6400,1.3710209436778,1.45053156266852,1.3710209436778,1.45053156266852,29782.1854496745,0.0,1.0
1996-07-12,6.38,6.75,6.38,6.75,7100,1.3710209436778,1.45053156266852,1.3710209436778,1.45053156266852,33039.6119832327,0.0,1.0
1996-07-15,6.75,6.75,6.38,6.5,8600,1.45053156266852,1.45053156266852,1.3710209436778,1.39680817145858,40019.8116980001,0.0,1.0
1996-07-16,6.75,6.75,6.38,6.38,24800,1.45053156266852,1.45053156266852,1.3710209436778,1.3710209436778,115405.968617489,0.0,1.0
1996-07-17,6.75,6.75,6.38,6.38,1200,1.45053156266852,1.45053156266852,1.3710209436778,1.3710209436778,5584.15977181397,0.0,1.0
1996-07-18,6.44,6.62,6.38,6.38,73900,1.38391455756819,1.42259539923935,1.3710209436778,1.3710209436778,343891.17261421,0.0,1.0
1996-07-19,6.38,6.62,6.38,6.62,9200,1.3710209436778,1.42259539923935,1.3710209436778,1.42259539923935,42811.8915839071,0.0,1.0
1996-07-22,6.38,6.62,6.38,6.38,3700,1.3710209436778,1.42259539923935,1.3710209436778,1.3710209436778,17217.8259630931,0.0,1.0
1996-07-23,6.62,6.62,6.38,6.38,9500,1.42259539923935,1.42259539923935,1.3710209436778,1.3710209436778,44207.9315268605,0.0,1.0
1996-07-24,6.62,6.62,6.38,6.38,10500,1.42259539923935,1.42259539923935,1.3710209436778,1.3710209436778,48861.3980033722,0.0,1.0
1996-07-25,6.62,6.62,6.25,6.25,9600,1.42259539923935,1.42259539923935,1.34308478024863,1.34308478024863,44673.2781745117,0.0,1.0
1996-07-26,6.44,6.44,6.38,6.38,1700,1.38391455756819,1.38391455756819,1.3710209436778,1.3710209436778,7910.89301006978,0.0,1.0
1996-07-29,6.25,6.62,6.25,6.62,3400,1.35275499066642,1.43283808611387,1.35275499066642,1.43283808611387,15708.6834989472,0.045,1.0
1996-07-30,6.5,6.62,6.38,6.62,9800,1.40686519029308,1.43283808611387,1.38089229447228,1.43283808611387,45277.9700852005,0.0,1.0
1996-07-31,6.62,6.75,6.38,6.38,21700,1.43283808611387,1.46097538991973,1.38089229447228,1.38089229447228,100258.362331516,0.0,1.0
1996-08-01,6.75,6.75,6.38,6.38,3300,1.46097538991973,1.46097538991973,1.38089229447228,1.38089229447228,15246.663396037,0.0,1.0
1996-08-02,6.75,6.75,6.38,6.75,13200,1.46097538991973,1.46097538991973,1.38089229447228,1.46097538991973,60986.6535841479,0.0,1.0
1996-08-05,6.62,6.75,6.5,6.5,11700,1.43283808611387,1.46097538991973,1.40686519029308,1.40686519029308,54056.3520404947,0.0,1.0
1996-08-06,6.5,6.5,6.5,6.5,1200,1.40686519029308,1.40686519029308,1.40686519029308,1.40686519029308,5544.24123492251,0.0,1.0
1996-08-07,6.5,6.75,6.5,6.5,48800,1.40686519029308,1.46097538991973,1.40686519029308,1.40686519029308,225465.810220182,0.0,1.0
1996-08-08,6.56,6.75,6.5,6.5,12400,1.41985163820348,1.46097538991973,1.40686519029308,1.40686519029308,57290.4927608659,0.0,1.0
1996-08-09,6.75,6.75,6.62,6.62,3900,1.46097538991973,1.46097538991973,1.43283808611387,1.43283808611387,18018.7840134983,0.0,1.0
1996-08-12,6.75,6.75,6.5,6.5,3400,1.46097538991973,1.46097538991973,1.40686519029308,1.40686519029308,15708.6834989472,0.0,1.0
1996-08-13,6.5,6.5,6.5,6.5,2200,1.40686519029308,1.40686519029308,1.40686519029308,1.40686519029308,10164.4422640246,0.0,1.0
1996-08-14,6.5,6.88,6.5,6.5,3900,1.40686519029308,1.4891126937256,1.40686519029308,1.40686519029308,18018.7840134982,0.0,1.0
1996-08-15,6.88,6.88,6.5,6.5,7400,1.4891126937256,1.4891126937256,1.40686519029308,1.40686519029308,34189.4876153555,0.0,1.0
1996-08-16,6.62,6.75,6.62,6.75,6100,1.43283808611387,1.46097538991973,1.43283808611387,1.46097538991973,28183.2262775229,0.0,1.0
1996-08-19,6.88,6.88,6.62,6.62,5900,1.4891126937256,1.4891126937256,1.43283808611387,1.43283808611387,27259.1860717023,0.0,1.0
1996-08-20,6.75,6.75,6.62,6.62,6600,1.46097538991973,1.46097538991973,1.43283808611387,1.43283808611387,30493.326792074,0.0,1.0
1996-08-21,6.88,6.88,6.62,6.62,6500,1.4891126937256,1.4891126937256,1.43283808611387,1.43283808611387,30031.3066891636,0.0,1.0
1996-08-22,6.62,6.75,6.5,6.75,19500,1.43283808611387,1.46097538991973,1.40686519029308,1.46097538991973,90093.9200674911,0.0,1.0
1996-08-23,6.5,6.75,6.5,6.75,5900,1.40686519029308,1.46097538991973,1.40686519029308,1.46097538991973,27259.1860717023,0.0,1.0
1996-08-26,6.75,6.75,6.5,6.75,1100,1.46097538991973,1.46097538991973,1.40686519029308,1.46097538991973,5082.22113201233,0.0,1.0
1996-08-27,6.88,7.0,6.5,6.75,30000,1.4891126937256,1.51508558954639,1.40686519029308,1.46097538991973,138606.030873063,0.0,1.0
1996-08-28,6.5,6.62,6.5,6.62,4000,1.41660502622588,1.44275773440235,1.41660502622588,1.44275773440235,18353.7397641947,0.045,1.0
1996-08-29,6.5,6.5,6.5,6.5,1100,1.41660502622588,1.41660502622588,1.41660502622588,1.41660502622588,5047.27843515354,0.0,1.0
1996-08-30,6.75,6.75,6.5,6.75,2500,1.47108983492687,1.47108983492687,1.41660502622588,1.47108983492687,11471.0873526217,0.0,1.0
1996-09-03,6.5,6.75,6.5,6.5,2200,1.41660502622588,1.47108983492687,1.41660502622588,1.41660502622588,10094.5568703071,0.0,1.0
1996-09-04,6.62,6.75,6.5,6.75,13000,1.44275773440235,1.47108983492687,1.41660502622588,1.47108983492687,59649.6542336331,0.0,1.0
1996-09-05,6.5,6.75,6.5,6.5,4800,1.41660502622588,1.47108983492687,1.41660502622588,1.41660502622588,22024.4877170336,0.0,1.0
1996-09-06,6.5,6.75,6.5,6.75,6500,1.41660502622588,1.47108983492687,1.41660502622588,1.47108983492687,29824.8271168164,0.0,1.0
1996-09-09,6.5,6.5,6.5,6.5,5600,1.41660502622588,1.41660502622588,1.41660502622588,1.41660502622588,25695.2356698726,0.0,1.0
1996-09-10,6.75,6.75,6.5,6.5,7700,1.47108983492687,1.47108983492687,1.41660502622588,1.41660502622588,35330.9490460749,0.0,1.0
1996-09-11,6.5,6.62,6.5,6.5,6300,1.41660502622588,1.44275773440235,1.41660502622588,1.41660502622588,28907.1401286066,0.0,1.0
1996-09-12,6.38,6.75,6.38,6.5,22800,1.3904523180494,1.47108983492687,1.3904523180494,1.41660502622588,104616.31665591,0.0,1.0
1996-09-13,6.62,6.62,6.62,6.62,1500,1.44275773440235,1.44275773440235,1.44275773440235,1.44275773440235,6882.65241157305,0.0,1.0
1996-09-16,6.38,6.75,6.38,6.38,700,1.3904523180494,1.47108983492687,1.3904523180494,1.3904523180494,3211.90445873408,0.0,1.0
1996-09-17,6.75,6.75,6.38,6.38,39300,1.47108983492687,1.47108983492687,1.3904523180494,1.3904523180494,180325.493183214,0.0,1.0
1996-09-18,6.75,6.75,6.75,6.75,4300,1.47108983492687,1.47108983492687,1.47108983492687,1.47108983492687,19730.2702465094,0.0,1.0
1996-09-19,6.38,6.38,6.38,6.38,1000,1.3904523180494,1.3904523180494,1.3904523180494,1.3904523180494,4588.43494104868,0.0,1.0
1996-09-20,6.38,6.75,6.38,6.38,700,1.3904523180494,1.47108983492687,1.3904523180494,1.3904523180494,3211.90445873408,0.0,1.0
1996-09-23,6.72,6.72,6.38,6.38,3800,1.46455165788275,1.46455165788275,1.3904523180494,1.3904523180494,17436.052775985,0.0,1.0
1996-09-24,6.69,6.75,6.5,6.75,1700,1.45801348083863,1.47108983492687,1.41660502622588,1.47108983492687,7800.33939978278,0.0,1.0
1996-09-25,6.75,6.75,6.5,6.62,16300,1.47108983492687,1.47108983492687,1.41660502622588,1.44275773440235,74791.4895390936,0.0,1.0
1996-09-26,6.88,6.88,6.88,6.88,600,1.50922920101757,1.50922920101757,1.50922920101757,1.50922920101757,2735.17103778324,0.045,1.0
1996-09-27,6.88,6.88,6.5,6.5,4700,1.50922920101757,1.50922920101757,1.42587061142648,1.42587061142648,21425.5064626354,0.0,1.0
1996-09-30,6.88,6.88,6.5,6.56,16100,1.50922920101757,1.50922920101757,1.42587061142648,1.43903249399349,73393.756180517,0.0,1.0
1996-10-01,6.5,6.88,6.5,6.5,7400,1.42587061142648,1.50922920101757,1.42587061142648,1.42587061142648,33733.7761326601,0.0,1.0
1996-10-02,7.0,7.0,6.62,6.75,39300,1.5355529661516,1.5355529661516,1.45219437656051,1.48071178878904,179153.702974802,0.0,1.0
1996-10-03,6.75,7.0,6.62,6.62,12100,1.48071178878904,1.5355529661516,1.45219437656051,1.45219437656051,55159.2825952954,0.0,1.0
1996-10-04,7.0,7.0,6.75,6.75,6800,1.5355529661516,1.5355529661516,1.48071178878904,1.48071178878904,30998.6050948767,0.0,1.0
1996-10-07,6.62,6.62,6.62,6.62,200,1.45219437656051,1.45219437656051,1.45219437656051,1.45219437656051,911.723679261081,0.0,1.0
1996-10-08,7.0,7.0,6.62,6.62,9200,1.5355529661516,1.5355529661516,1.45219437656051,1.45219437656051,41939.2892460096,0.0,1.0
1996-10-09,6.62,7.0,6.62,6.62,7200,1.45219437656051,1.5355529661516,1.45219437656051,1.45219437656051,32822.0524533989,0.0,1.0
1996-10-10,6.88,7.0,6.5,6.5,11100,1.50922920101757,1.5355529661516,1.42587061142648,1.42587061142648,50600.66419899,0.0,1.0
1996-10-11,6.62,6.88,6.62,6.88,6400,1.45219437656051,1.50922920101757,1.45219437656051,1.50922920101757,29175.1577363546,0.0,1.0
1996-10-14,6.75,6.88,6.62,6.62,4200,1.48071178878904,1.50922920101757,1.45219437656051,1.45219437656051,19146.1972644827,0.0,1.0
1996-10-15,6.62,6.88,6.62,6.62,7200,1.45219437656051,1.50922920101757,1.45219437656051,1.45219437656051,32822.0524533989,0.0,1.0
1996-10-16,6.62,6.62,6.62,6.62,2100,1.45219437656051,1.45219437656051,1.45219437656051,1.45219437656051,9573.09863224135,0.0,1.0
1996-10-17,6.5,6.84,6.5,6.84,4300,1.42587061142648,1.50045461263956,1.42587061142648,1.50045461263956,19602.0591041133,0.0,1.0
1996-10-18,6.88,6.88,6.75,6.86,10500,1.50922920101757,1.50922920101757,1.48071178878904,1.50484190682856,47865.4931612067,0.0,1.0
1996-10-21,6.5,6.75,6.5,6.62,17600,1.42587061142648,1.48071178878904,1.42587061142648,1.45219437656051,80231.6837749753,0.0,1.0
1996-10-22,6.5,6.88,6.5,6.88,13200,1.42587061142648,1.50922920101757,1.42587061142648,1.50922920101757,60173.7628312315,0.0,1.0
1996-10-23,6.75,6.75,6.75,6.75,300,1.48071178878904,1.48071178878904,1.48071178878904,1.48071178878904,1367.58551889162,0.0,1.0
1996-10-24,6.62,6.75,6.62,6.75,11900,1.45219437656051,1.48071178878904,1.45219437656051,1.48071178878904,54247.5589160343,0.0,1.0
1996-10-25,6.5,6.75,6.5,6.75,8500,1.42587061142648,1.48071178878904,1.42587061142648,1.48071178878904,38748.256368596,0.0,1.0
1996-10-28,6.5,6.88,6.5,6.88,2200,1.42587061142648,1.50922920101757,1.42587061142648,1.50922920101757,10028.9604718719,0.0,1.0
1996-10-29,6.5,6.75,6.5,6.62,2100,1.43574202335174,1.49096287040373,1.43574202335174,1.4622480299367,9507.27900833749,0.045,1.0
1996-10-30,6.5,6.88,6.5,6.5,10000,1.43574202335174,1.51967771087077,1.43574202335174,1.43574202335174,45272.7571825595,0.0,1.0
1996-10-31,6.62,6.88,6.5,6.88,5000,1.4622480299367,1.51967771087077,1.43574202335174,1.51967771087077,22636.3785912797,0.0,1.0
1996-11-01,6.88,6.88,6.5,6.5,2600,1.51967771087077,1.51967771087077,1.43574202335174,1.43574202335174,11770.9168674654,0.0,1.0
1996-11-04,6.62,6.62,6.62,6.62,1700,1.4622480299367,1.4622480299367,1.4622480299367,1.4622480299367,7696.36872103509,0.0,1.0
1996-11-05,6.75,6.88,6.38,6.75,8200,1.49096287040373,1.51967771087077,1.40923601676679,1.49096287040373,37123.6608896988,0.0,1.0
1996-11-06,6.75,6.75,6.5,6.5,4400,1.49096287040373,1.49096287040373,1.43574202335174,1.43574202335174,19920.0131603262,0.0,1.0
1996-11-07,6.88,6.88,6.5,6.5,14400,1.51967771087077,1.51967771087077,1.43574202335174,1.43574202335174,65192.7703428855,0.0,1.0
1996-11-08,6.75,6.88,6.5,6.5,22800,1.49096287040373,1.51967771087077,1.43574202335174,1.43574202335174,103221.886376236,0.0,1.0
1996-11-11,6.38,6.5,6.38,6.5,30300,1.40923601676679,1.43574202335174,1.40923601676679,1.43574202335174,137176.454263155,0.0,1.0
1996-11-12,6.75,6.75,6.38,6.5,24300,1.49096287040373,1.49096287040373,1.40923601676679,1.43574202335174,110012.79995362,0.0,1.0
1996-11-13,6.75,6.75,6.38,6.38,8800,1.49096287040373,1.49096287040373,1.40923601676679,1.40923601676679,39840.0263206524,0.0,1.0
1996-11-14,6.88,7.0,6.5,6.5,41400,1.51967771087077,1.54618371745572,1.43574202335174,1.43574202335174,187429.214735796,0.0,1.0
1996-11-15,7.0,7.12,6.75,6.75,5500,1.54618371745572,1.57268972404068,1.49096287040373,1.49096287040373,24900.0164504077,0.0,1.0
1996-11-18,7.12,7.12,6.75,6.75,3800,1.57268972404068,1.57268972404068,1.49096287040373,1.49096287040373,17203.6477293726,0.0,1.0
1996-11-19,7.0,7.12,6.75,6.75,8000,1.54618371745572,1.57268972404068,1.49096287040373,1.49096287040373,36218.2057460476,0.0,1.0
1996-11-20,6.75,7.0,6.75,7.0,6600,1.49096287040373,1.54618371745572,1.49096287040373,1.54618371745572,29880.0197404893,0.0,1.0
1996-11-21,6.75,7.0,6.75,6.75,8800,1.49096287040373,1.54618371745572,1.49096287040373,1.49096287040373,39840.0263206524,0.0,1.0
1996-11-22,6.75,7.12,6.75,7.12,7400,1.49096287040373,1.57268972404068,1.49096287040373,1.57268972404068,33501.840315094,0.0,1.0
1996-11-25,6.75,6.88,6.75,6.75,5000,1.49096287040373,1.51967771087077,1.49096287040373,1.49096287040373,22636.3785912798,0.0,1.0
1996-11-26,6.75,6.75,6.75,6.75,1200,1.50090262287309,1.50090262287309,1.50090262287309,1.50090262287309,5396.75251182828,0.045,1.0
1996-11-27,6.75,6.75,6.75,6.75,700,1.50090262287309,1.50090262287309,1.50090262287309,1.50090262287309,3148.10563189983,0.0,1.0
1996-11-29,6.75,6.88,6.75,6.88,2400,1.50090262287309,1.5298088956099,1.50090262287309,1.5298088956099,10793.5050236566,0.0,1.0
1996-12-02,7.0,7.12,6.75,6.75,15700,1.55649160890543,1.58317432220095,1.50090262287309,1.50090262287309,70607.5120297532,0.0,1.0
1996-12-03,7.12,7.12,6.75,7.0,24900,1.58317432220095,1.58317432220095,1.50090262287309,1.55649160890543,111982.614620437,0.0,1.0
1996-12-04,6.75,7.12,6.75,6.75,11000,1.50090262287309,1.58317432220095,1.50090262287309,1.50090262287309,49470.2313584259,0.0,1.0
1996-12-05,6.75,6.88,6.75,6.75,22200,1.50090262287309,1.5298088956099,1.50090262287309,1.50090262287309,99839.9214688232,0.0,1.0
1996-12-06,6.88,6.88,6.75,6.75,8000,1.5298088956099,1.5298088956099,1.50090262287309,1.50090262287309,35978.3500788553,0.0,1.0
1996-12-09,7.0,7.25,6.75,6.75,64200,1.55649160890543,1.61208059493776,1.50090262287309,1.50090262287309,288726.259382812,0.0,1.0
1996-12-10,7.25,7.25,7.0,7.0,23500,1.61208059493776,1.61208059493776,1.55649160890543,1.55649160890543,105686.403356637,0.0,1.0
1996-12-11,7.12,7.25,7.12,7.12,27500,1.58317432220095,1.61208059493776,1.58317432220095,1.58317432220095,123675.578396065,0.0,1.0
1996-12-12,7.0,7.25,6.75,7.12,24300,1.55649160890543,1.61208059493776,1.50090262287309,1.58317432220095,109284.238364522,0.0,1.0
1996-12-13,7.0,7.0,6.75,6.75,2000,1.55649160890543,1.55649160890543,1.50090262287309,1.50090262287309,8994.58751971378,0.0,1.0
1996-12-16,7.12,7.25,6.88,7.25,15900,1.58317432220095,1.61208059493776,1.5298088956099,1.61208059493776,71506.9707817246,0.0,1.0
1996-12-17,7.19,7.25,7.0,7.0,17300,1.59873923829,1.61208059493776,1.55649160890543,1.55649160890543,77803.1820455245,0.0,1.0
1996-12-18,7.12,7.12,7.12,7.12,4000,1.58317432220095,1.58317432220095,1.58317432220095,1.58317432220095,17989.1750394276,0.0,1.0
1996-12-19,7.25,7.25,7.0,7.25,23600,1.61208059493776,1.61208059493776,1.55649160890543,1.61208059493776,106136.132732623,0.0,1.0
1996-12-20,6.88,7.12,6.75,7.0,19900,1.5298088956099,1.58317432220095,1.50090262287309,1.55649160890543,89496.1458211526,0.0,1.0
1996-12-23,7.0,7.0,6.75,6.75,8300,1.55649160890543,1.55649160890543,1.50090262287309,1.50090262287309,37327.5382068122,0.0,1.0
1996-12-24,7.0,7.0,7.0,7.0,4500,1.55649160890543,1.55649160890543,1.55649160890543,1.55649160890543,20237.821919356,0.0,1.0
1996-12-26,6.75,7.0,6.75,6.75,11800,1.50090262287309,1.55649160890543,1.50090262287309,1.50090262287309,53068.0663663114,0.0,1.0
1996-12-27,6.88,7.0,6.75,7.0,8300,1.53981491309573,1.56667214995205,1.51071957316804,1.56667214995205,37084.9765866957,0.045,1.0
1996-12-30,7.0,7.0,6.75,6.88,28200,1.56667214995205,1.56667214995205,1.51071957316804,1.53981491309573,125999.5590054,0.0,1.0
1996-12-31,7.0,7.0,6.75,6.75,13200,1.56667214995205,1.56667214995205,1.51071957316804,1.51071957316804,58978.516981251,0.0,1.0
1997-01-02,7.0,7.0,6.75,6.75,7600,1.56667214995205,1.56667214995205,1.51071957316804,1.51071957316804,33957.3279589021,0.0,1.0
1997-01-03,7.0,7.0,7.0,7.0,2300,1.56667214995205,1.56667214995205,1.56667214995205,1.56667214995205,10276.5597770362,0.0,1.0
1997-01-06,6.88,6.88,6.75,6.88,4900,1.53981491309573,1.53981491309573,1.51071957316804,1.53981491309573,21893.5403945553,0.0,1.0
1997-01-07,6.75,7.25,6.75,6.75,10500,1.51071957316804,1.62262472673605,1.51071957316804,1.51071957316804,46914.7294169045,0.0,1.0
1997-01-08,7.12,7.12,6.75,6.88,16600,1.59352938680837,1.59352938680837,1.51071957316804,1.53981491309573,74169.9531733914,0.0,1.0
1997-01-09,7.12,7.12,6.81,6.81,2000,1.59352938680837,1.59352938680837,1.5241481915962,1.5241481915962,8936.13893655319,0.0,1.0
1997-01-10,6.94,7.0,6.81,7.0,4700,1.55324353152389,1.56667214995205,1.5241481915962,1.56667214995205,20999.9265009,0.0,1.0
1997-01-13,7.0,7.0,6.81,6.88,25900,1.56667214995205,1.56667214995205,1.5241481915962,1.53981491309573,115722.999228364,0.0,1.0
1997-01-14,6.94,7.06,6.81,6.81,18700,1.55324353152389,1.58010076838021,1.5241481915962,1.5241481915962,83552.8990567723,0.0,1.0
1997-01-15,7.12,7.38,6.88,7.25,41700,1.59352938680837,1.65172006666373,1.53981491309573,1.62262472673605,186318.496827134,0.0,1.0
1997-01-16,6.94,7.0,6.94,6.94,3900,1.55324353152389,1.56667214995205,1.55324353152389,1.55324353152389,17425.4709262787,0.0,1.0
1997-01-17,6.94,6.94,6.94,6.94,1400,1.55324353152389,1.55324353152389,1.55324353152389,1.55324353152389,6255.29725558723,0.0,1.0
1997-01-20,6.88,7.12,6.88,6.94,5500,1.53981491309573,1.59352938680837,1.53981491309573,1.55324353152389,24574.3820755212,0.0,1.0
1997-01-21,7.12,7.12,6.88,6.88,29100,1.59352938680837,1.59352938680837,1.53981491309573,1.53981491309573,130020.821526849,0.0,1.0
1997-01-22,7.12,7.12,6.81,6.81,7400,1.59352938680837,1.59352938680837,1.5241481915962,1.5241481915962,33063.7140652468,0.0,1.0
1997-01-23,7.0,7.12,6.81,7.0,28700,1.56667214995205,1.59352938680837,1.5241481915962,1.56667214995205,128233.593739538,0.0,1.0
1997-01-24,7.12,7.12,6.81,7.0,13800,1.59352938680837,1.59352938680837,1.5241481915962,1.56667214995205,61659.358662217,0.0,1.0
1997-01-27,6.88,7.12,6.81,6.88,10400,1.53981491309573,1.59352938680837,1.5241481915962,1.53981491309573,46467.9224700765,0.0,1.0
1997-01-28,6.88,7.12,6.88,6.88,4700,1.53981491309573,1.59352938680837,1.53981491309573,1.53981491309573,20999.9265009,0.0,1.0
1997-01-29,6.88,7.12,6.88,6.88,14200,1.54988637691685,1.60395218076278,1.54988637691685,1.54988637691685,63034.2981621299,0.045,1.0
1997-01-30,6.88,7.12,6.88,7.12,8400,1.54988637691685,1.60395218076278,1.54988637691685,1.60395218076278,37287.8946874571,0.0,1.0
1997-01-31,7.12,7.12,6.88,7.12,2400,1.60395218076278,1.60395218076278,1.54988637691685,1.60395218076278,10653.6841964164,0.0,1.0
1997-02-03,6.88,6.88,6.88,6.88,6300,1.54988637691685,1.54988637691685,1.54988637691685,1.54988637691685,27965.9210155929,0.0,1.0
1997-02-04,7.12,7.12,6.88,7.12,10900,1.60395218076278,1.60395218076278,1.54988637691685,1.60395218076278,48385.4823920577,0.0,1.0
1997-02-05,6.94,7.19,6.88,6.88,12800,1.56340282787833,1.61972137355118,1.54988637691685,1.54988637691685,56819.6490475539,0.0,1.0
1997-02-06,7.0,7.0,6.94,6.94,12500,1.57691927883981,1.57691927883981,1.56340282787833,1.56340282787833,55487.938523002,0.0,1.0
1997-02-07,7.06,7.12,7.0,7.12,66600,1.5904357298013,1.60395218076278,1.57691927883981,1.60395218076278,295639.736450553,0.0,1.0
1997-02-10,7.25,7.25,7.0,7.0,11300,1.63323782451266,1.63323782451266,1.57691927883981,1.57691927883981,50161.0964247938,0.0,1.0
1997-02-11,7.06,7.06,7.0,7.0,9500,1.5904357298013,1.5904357298013,1.57691927883981,1.57691927883981,42170.8332774813,0.0,1.0
1997-02-12,7.31,7.31,7.0,7.0,11400,1.64675427547415,1.64675427547415,1.57691927883981,1.57691927883981,50604.9999329776,0.0,1.0
1997-02-13,7.0,7.38,7.0,7.0,8700,1.57691927883981,1.66252346826255,1.57691927883981,1.57691927883981,38619.6052120094,0.0,1.0
1997-02-14,7.25,7.25,7.0,7.0,15700,1.63323782451266,1.63323782451266,1.57691927883981,1.57691927883981,69692.8507848905,0.0,1.0
1997-02-18,7.0,7.0,7.0,7.0,1100,1.57691927883981,1.57691927883981,1.57691927883981,1.57691927883981,4882.93859002417,0.0,1.0
1997-02-19,7.12,7.12,7.0,7.0,7000,1.60395218076278,1.60395218076278,1.57691927883981,1.57691927883981,31073.2455728811,0.0,1.0
1997-02-20,7.0,7.12,7.0,7.0,15400,1.57691927883981,1.60395218076278,1.57691927883981,1.57691927883981,68361.1402603384,0.0,1.0
1997-02-21,6.88,7.12,6.88,7.12,1000,1.54988637691685,1.60395218076278,1.54988637691685,1.60395218076278,4439.03508184013,0.0,1.0
1997-02-24,7.0,7.12,6.88,6.88,7000,1.57691927883981,1.60395218076278,1.54988637691685,1.54988637691685,31073.2455728811,0.0,1.0
1997-02-25,7.0,7.12,7.0,7.12,4000,1.57691927883981,1.60395218076278,1.57691927883981,1.60395218076278,17756.1403273606,0.0,1.0
1997-02-26,7.0,7.12,6.94,7.12,15000,1.58705661706093,1.61426330192483,1.57345327462898,1.61426330192483,66160.2105881071,0.045,1.0
1997-02-27,7.06,7.06,6.88,6.94,11600,1.60065995949288,1.60065995949288,1.55984993219703,1.57345327462898,51163.8961881362,0.0,1.0
1997-02-28,6.88,7.06,6.88,7.06,5100,1.55984993219703,1.60065995949288,1.55984993219703,1.60065995949288,22494.4715999564,0.0,1.0
1997-03-03,6.88,7.12,6.75,7.12,17100,1.55984993219703,1.61426330192483,1.53037602359447,1.61426330192483,75422.640070442,0.0,1.0
1997-03-04,6.94,7.0,6.75,6.88,5600,1.57345327462898,1.58705661706093,1.53037602359447,1.55984993219703,24699.8119528933,0.0,1.0
1997-03-05,6.75,7.0,6.75,6.75,6500,1.53037602359447,1.58705661706093,1.53037602359447,1.53037602359447,28669.4245881797,0.0,1.0
1997-03-06,6.88,7.12,6.88,7.12,500,1.55984993219703,1.61426330192483,1.55984993219703,1.61426330192483,2205.3403529369,0.0,1.0
1997-03-07,7.0,7.12,6.88,6.88,7100,1.58705661706093,1.61426330192483,1.55984993219703,1.55984993219703,31315.833011704,0.0,1.0
1997-03-10,7.06,7.06,6.88,6.94,2900,1.60065995949288,1.60065995949288,1.55984993219703,1.57345327462898,12790.974047034,0.0,1.0
1997-03-11,6.81,7.0,6.81,6.88,4500,1.54397936602642,1.58705661706093,1.54397936602642,1.55984993219703,19848.0631764321,0.0,1.0
1997-03-12,7.12,7.12,6.81,6.81,4600,1.61426330192483,1.61426330192483,1.54397936602642,1.54397936602642,20289.1312470195,0.0,1.0
1997-03-13,7.12,7.12,7.12,7.12,800,1.61426330192483,1.61426330192483,1.61426330192483,1.61426330192483,3528.54456469905,0.0,1.0
1997-03-14,7.12,7.12,7.12,7.12,0,1.61426330192483,1.61426330192483,1.61426330192483,1.61426330192483,0,0.0,1.0
1997-03-17,6.94,7.12,6.81,6.81,14300,1.57345327462898,1.61426330192483,1.54397936602642,1.54397936602642,63072.7340939954,0.0,1.0
1997-03-18,6.81,6.88,6.81,6.88,2600,1.54397936602642,1.55984993219703,1.54397936602642,1.55984993219703,11467.7698352719,0.0,1.0
1997-03-19,6.88,7.19,6.81,6.94,13000,1.55984993219703,1.63013386809544,1.54397936602642,1.57345327462898,57338.8491763594,0.0,1.0
1997-03-20,7.0,7.19,6.88,6.88,2600,1.58705661706093,1.63013386809544,1.55984993219703,1.55984993219703,11467.7698352719,0.0,1.0
1997-03-21,6.88,7.19,6.88,7.19,3300,1.55984993219703,1.63013386809544,1.55984993219703,1.63013386809544,14555.2463293835,0.0,1.0
1997-03-24,7.0,7.19,6.88,7.19,15300,1.58705661706093,1.63013386809544,1.55984993219703,1.63013386809544,67483.4147998692,0.0,1.0
1997-03-25,6.94,7.06,6.81,6.88,29900,1.57345327462898,1.60065995949288,1.54397936602642,1.55984993219703,131879.353105627,0.0,1.0
1997-03-26,6.94,6.94,6.81,6.81,18100,1.58365578145294,1.58365578145294,1.55399075961016,1.55399075961016,79319.0044649439,0.045,1.0
1997-03-27,6.94,6.94,6.94,6.94,2300,1.58365578145294,1.58365578145294,1.58365578145294,1.58365578145294,10079.2105121199,0.0,1.0
1997-03-31,6.94,6.94,6.69,6.88,16300,1.58365578145294,1.58365578145294,1.52660766252452,1.56996423291012,71430.9266728501,0.0,1.0
1997-04-01,6.94,6.94,6.69,6.69,9600,1.58365578145294,1.58365578145294,1.52660766252452,1.52660766252452,42069.7482245006,0.0,1.0
1997-04-02,6.88,6.88,6.69,6.75,30600,1.56996423291012,1.56996423291012,1.52660766252452,1.54029921106734,134097.322465596,0.0,1.0
1997-04-03,7.12,7.12,6.69,6.88,30800,1.6247304270814,1.6247304270814,1.52660766252452,1.56996423291012,134973.775553606,0.0,1.0
1997-04-04,6.81,7.12,6.81,7.12,14600,1.55399075961016,1.6247304270814,1.55399075961016,1.6247304270814,63981.0754247615,0.0,1.0
1997-04-07,6.81,6.81,6.81,6.81,1400,1.55399075961016,1.55399075961016,1.55399075961016,1.55399075961016,6135.17161607302,0.0,1.0
1997-04-08,6.81,7.12,6.81,6.88,9100,1.55399075961016,1.6247304270814,1.55399075961016,1.56996423291012,39878.6155044746,0.0,1.0
1997-04-09,6.88,6.88,6.88,6.88,6000,1.56996423291012,1.56996423291012,1.56996423291012,1.56996423291012,26293.5926403129,0.0,1.0
1997-04-10,6.81,7.06,6.81,6.88,7800,1.55399075961016,1.61103887853858,1.55399075961016,1.56996423291012,34181.6704324068,0.0,1.0
1997-04-11,6.81,6.88,6.81,6.88,3800,1.55399075961016,1.56996423291012,1.55399075961016,1.56996423291012,16652.6086721982,0.0,1.0
1997-04-14,6.81,6.81,6.81,6.81,200,1.55399075961016,1.55399075961016,1.55399075961016,1.55399075961016,876.453088010431,0.0,1.0
1997-04-15,6.75,7.06,6.75,7.06,22600,1.54029921106734,1.61103887853858,1.54029921106734,1.61103887853858,99039.1989451787,0.0,1.0
1997-04-16,6.75,6.75,6.75,6.75,2000,1.54029921106734,1.54029921106734,1.54029921106734,1.54029921106734,8764.5308801043,0.0,1.0
1997-04-17,7.0,7.0,6.75,6.88,6800,1.59734732999576,1.59734732999576,1.54029921106734,1.56996423291012,29799.4049923546,0.0,1.0
1997-04-18,6.75,6.75,6.75,6.75,800,1.54029921106734,1.54029921106734,1.54029921106734,1.54029921106734,3505.81235204172,0.0,1.0
1997-04-21,6.81,6.88,6.81,6.88,2500,1.55399075961016,1.56996423291012,1.55399075961016,1.56996423291012,10955.6636001304,0.0,1.0
1997-04-22,6.75,7.06,6.75,7.06,5400,1.54029921106734,1.61103887853858,1.54029921106734,1.61103887853858,23664.2333762816,0.0,1.0
1997-04-23,6.69,6.69,6.69,6.69,1800,1.52660766252452,1.52660766252452,1.52660766252452,1.52660766252452,7888.07779209387,0.0,1.0
1997-04-24,6.88,6.88,6.69,6.88,22900,1.56996423291012,1.56996423291012,1.52660766252452,1.56996423291012,100353.878577194,0.0,1.0
1997-04-25,6.75,6.75,6.75,6.75,1500,1.54029921106734,1.54029921106734,1.54029921106734,1.54029921106734,6573.39816007823,0.0,1.0
1997-04-28,7.0,7.0,6.75,6.75,3700,1.60761599140288,1.60761599140288,1.55020113456706,1.55020113456706,16110.8126185025,0.045,1.0
1997-04-29,7.06,7.06,7.06,7.06,1000,1.62139555704347,1.62139555704347,1.62139555704347,1.62139555704347,4354.27368067638,0.0,1.0
1997-04-30,6.75,6.75,6.75,6.75,1200,1.55020113456706,1.55020113456706,1.55020113456706,1.55020113456706,5225.12841681165,0.0,1.0
1997-05-01,6.88,6.88,6.81,6.81,1700,1.58005686012168,1.58005686012168,1.56398070020765,1.56398070020765,7402.26525714986,0.0,1.0
1997-05-02,6.88,7.06,6.81,6.88,7200,1.58005686012168,1.62139555704347,1.56398070020765,1.58005686012168,31350.77050087,0.0,1.0
1997-05-05,6.88,6.88,6.88,6.88,900,1.58005686012168,1.58005686012168,1.58005686012168,1.58005686012168,3918.84631260875,0.0,1.0
1997-05-06,6.88,7.06,6.88,6.88,5100,1.58005686012168,1.62139555704347,1.58005686012168,1.58005686012168,22206.7957714496,0.0,1.0
1997-05-07,6.88,6.88,6.88,6.88,0,1.58005686012168,1.58005686012168,1.58005686012168,1.58005686012168,0,0.0,1.0
1997-05-08,6.94,6.94,6.94,6.94,200,1.59383642576228,1.59383642576228,1.59383642576228,1.59383642576228,870.854736135275,0.0,1.0
1997-05-09,7.12,7.12,6.94,6.94,12100,1.63517512268407,1.63517512268407,1.59383642576228,1.59383642576228,52686.7115361841,0.0,1.0
1997-05-12,7.0,7.0,7.0,7.0,5600,1.60761599140288,1.60761599140288,1.60761599140288,1.60761599140288,24383.9326117876,0.0,1.0
1997-05-13,7.0,7.0,7.0,7.0,0,1.60761599140288,1.60761599140288,1.60761599140288,1.60761599140288,0,0.0,1.0
1997-05-14,7.0,7.12,7.0,7.12,17500,1.60761599140288,1.63517512268407,1.60761599140288,1.63517512268407,76199.7894118364,0.0,1.0
1997-05-15,7.0,7.0,7.0,7.0,10900,1.60761599140288,1.60761599140288,1.60761599140288,1.60761599140288,47461.5831193724,0.0,1.0
1997-05-16,6.88,7.0,6.88,7.0,14200,1.58005686012168,1.60761599140288,1.58005686012168,1.60761599140288,61830.6862656047,0.0,1.0
1997-05-19,6.94,7.0,6.88,6.88,6600,1.59383642576228,1.60761599140288,1.58005686012168,1.58005686012168,28738.2062924641,0.0,1.0
1997-05-20,6.88,7.0,6.88,6.88,1900,1.58005686012168,1.60761599140288,1.58005686012168,1.58005686012168,8273.11999328513,0.0,1.0
1997-05-21,6.88,7.06,6.88,6.88,17700,1.58005686012168,1.62139555704347,1.58005686012168,1.58005686012168,77070.644147972,0.0,1.0
1997-05-22,7.12,7.12,6.88,7.12,6900,1.63517512268407,1.63517512268407,1.58005686012168,1.63517512268407,30044.488396667,0.0,1.0
1997-05-23,7.12,7.12,7.12,7.12,100,1.63517512268407,1.63517512268407,1.63517512268407,1.63517512268407,435.427368067637,0.0,1.0
1997-05-27,6.88,7.12,6.88,7.12,6100,1.58005686012168,1.63517512268407,1.58005686012168,1.63517512268407,26561.069452126,0.0,1.0
1997-05-28,7.12,7.12,6.88,6.88,2700,1.64550979691452,1.64550979691452,1.59004317454661,1.59004317454661,11682.7016381469,0.045,1.0
1997-05-29,7.0,7.0,6.88,6.88,3200,1.61777648573056,1.61777648573056,1.59004317454661,1.59004317454661,13846.1649044704,0.0,1.0
1997-05-30,7.0,7.12,6.88,7.0,4200,1.61777648573056,1.64550979691452,1.59004317454661,1.61777648573056,18173.0914371174,0.0,1.0
1997-06-02,7.0,7.12,6.88,6.88,32100,1.61777648573056,1.64550979691452,1.59004317454661,1.59004317454661,138894.341697969,0.0,1.0
1997-06-03,6.94,6.94,6.94,6.94,1200,1.60390983013859,1.60390983013859,1.60390983013859,1.60390983013859,5192.31183917639,0.0,1.0
1997-06-04,7.0,7.0,6.94,7.0,5000,1.61777648573056,1.61777648573056,1.60390983013859,1.61777648573056,21634.6326632351,0.0,1.0
1997-06-05,7.0,7.0,7.0,7.0,3100,1.61777648573056,1.61777648573056,1.61777648573056,1.61777648573056,13413.4722512057,0.0,1.0
1997-06-06,7.0,7.12,6.94,7.12,20100,1.61777648573056,1.64550979691452,1.60390983013859,1.64550979691452,86971.2233062049,0.0,1.0
1997-06-09,7.0,7.12,6.88,7.0,17600,1.61777648573056,1.64550979691452,1.59004317454661,1.61777648573056,76153.9069745874,0.0,1.0
1997-06-10,7.0,7.12,6.94,7.12,7500,1.61777648573056,1.64550979691452,1.60390983013859,1.64550979691452,32451.9489948526,0.0,1.0
1997-06-11,7.0,7.12,6.94,7.12,11500,1.61777648573056,1.64550979691452,1.60390983013859,1.64550979691452,49759.6551254406,0.0,1.0
1997-06-12,6.94,7.0,6.94,6.94,4200,1.60390983013859,1.61777648573056,1.60390983013859,1.60390983013859,18173.0914371174,0.0,1.0
1997-06-13,7.19,7.25,6.94,6.94,6100,1.66168756177182,1.6755542173638,1.60390983013859,1.60390983013859,26394.2518491467,0.0,1.0
1997-06-16,7.0,7.12,6.94,7.0,18400,1.61777648573056,1.64550979691452,1.60390983013859,1.61777648573056,79615.448200705,0.0,1.0
1997-06-17,7.25,7.25,7.06,7.06,6100,1.6755542173638,1.6755542173638,1.63164314132254,1.63164314132254,26394.2518491467,0.0,1.0
1997-06-18,7.12,7.12,7.0,7.0,22100,1.64550979691452,1.64550979691452,1.61777648573056,1.61777648573056,95625.0763714985,0.0,1.0
1997-06-19,7.12,7.38,7.0,7.0,6100,1.64550979691452,1.70559863781308,1.61777648573056,1.61777648573056,26394.2518491467,0.0,1.0
1997-06-20,7.25,7.38,7.12,7.12,7700,1.6755542173638,1.70559863781308,1.64550979691452,1.64550979691452,33317.3343013819,0.0,1.0
1997-06-23,7.25,7.38,7.25,7.25,15500,1.6755542173638,1.70559863781308,1.6755542173638,1.6755542173638,67067.3612560285,0.0,1.0
1997-06-24,7.25,7.38,7.12,7.38,4600,1.6755542173638,1.70559863781308,1.64550979691452,1.70559863781308,19903.8620501762,0.0,1.0
1997-06-25,7.12,7.38,7.12,7.38,12900,1.64550979691452,1.70559863781308,1.64550979691452,1.70559863781308,55817.3522711462,0.0,1.0
1997-06-26,7.12,7.31,7.12,7.12,31200,1.6559097886085,1.70009839251799,1.6559097886085,1.6559097886085,134152.235543382,0.045,1.0
1997-06-27,7.12,7.12,7.06,7.06,8000,1.6559097886085,1.6559097886085,1.64195549263708,1.64195549263708,34398.0091136878,0.0,1.0
1997-06-30,7.25,7.31,7.12,7.12,33900,1.68614409654657,1.70009839251799,1.6559097886085,1.6559097886085,145761.563619253,0.0,1.0
1997-07-01,7.12,7.12,7.12,7.12,800,1.6559097886085,1.6559097886085,1.6559097886085,1.6559097886085,3439.80091136878,0.0,1.0
1997-07-02,7.12,7.12,7.12,7.12,3200,1.6559097886085,1.6559097886085,1.6559097886085,1.6559097886085,13759.2036454751,0.0,1.0
1997-07-03,7.25,7.25,7.12,7.12,20100,1.68614409654657,1.68614409654657,1.6559097886085,1.6559097886085,86424.9978981409,0.0,1.0
1997-07-07,7.19,7.19,7.12,7.12,5500,1.67218980057515,1.67218980057515,1.6559097886085,1.6559097886085,23648.6312656604,0.0,1.0
1997-07-08,7.12,7.19,7.12,7.12,2100,1.6559097886085,1.67218980057515,1.6559097886085,1.6559097886085,9029.47739234305,0.0,1.0
1997-07-09,7.19,7.19,7.12,7.12,3400,1.67218980057515,1.67218980057515,1.6559097886085,1.6559097886085,14619.1538733174,0.0,1.0
1997-07-10,7.19,7.19,7.12,7.12,4000,1.67218980057515,1.67218980057515,1.6559097886085,1.6559097886085,17199.004556844,0.0,1.0
1997-07-11,7.12,7.19,7.12,7.19,19800,1.6559097886085,1.67218980057515,1.6559097886085,1.67218980057515,85135.0725563773,0.0,1.0
1997-07-14,7.12,7.19,7.12,7.19,16100,1.6559097886085,1.67218980057515,1.6559097886085,1.67218980057515,69225.9933412967,0.0,1.0
1997-07-15,7.38,7.38,7.0,7.19,15400,1.71637840448465,1.71637840448465,1.62800119666566,1.67218980057515,66216.1675438491,0.0,1.0
1997-07-16,7.0,7.25,7.0,7.0,5400,1.62800119666566,1.68614409654657,1.62800119666566,1.62800119666566,23218.6561517393,0.0,1.0
1997-07-17,7.12,7.25,7.0,7.25,75500,1.6559097886085,1.68614409654657,1.62800119666566,1.68614409654657,324631.211010429,0.0,1.0
1997-07-18,7.12,7.12,7.06,7.12,39100,1.6559097886085,1.6559097886085,1.64195549263708,1.6559097886085,168120.269543149,0.0,1.0
1997-07-21,7.0,7.25,7.0,7.25,9700,1.62800119666566,1.68614409654657,1.62800119666566,1.68614409654657,41707.5860503465,0.0,1.0
1997-07-22,7.12,7.25,7.0,7.12,8300,1.6559097886085,1.68614409654657,1.62800119666566,1.6559097886085,35687.9344554511,0.0,1.0
1997-07-23,7.12,7.25,7.0,7.0,36000,1.6559097886085,1.68614409654657,1.62800119666566,1.62800119666566,154791.041011595,0.0,1.0
1997-07-24,7.25,7.25,7.0,7.25,1700,1.68614409654657,1.68614409654657,1.62800119666566,1.68614409654657,7309.57693665868,0.0,1.0
1997-07-25,7.38,7.38,7.0,7.0,17600,1.71637840448465,1.71637840448465,1.62800119666566,1.62800119666566,75675.6200501133,0.0,1.0
1997-07-28,7.38,7.38,7.12,7.38,6600,1.71637840448465,1.71637840448465,1.6559097886085,1.71637840448465,28378.3575187925,0.0,1.0
1997-07-29,7.25,7.25,7.12,7.12,18300,1.69660981852514,1.69660981852514,1.66618784936538,1.66618784936538,78200.066126774,0.045,1.0
1997-07-30,7.25,7.38,7.0,7.12,14000,1.69660981852514,1.7270317876849,1.63810603167944,1.66618784936538,59825.1872008107,0.0,1.0
1997-07-31,7.25,7.25,7.12,7.12,2000,1.69660981852514,1.69660981852514,1.66618784936538,1.66618784936538,8546.45531440153,0.0,1.0
1997-08-01,7.12,7.38,7.12,7.12,26500,1.66618784936538,1.7270317876849,1.66618784936538,1.66618784936538,113240.53291582,0.0,1.0
1997-08-04,7.0,7.38,7.0,7.12,5200,1.63810603167944,1.7270317876849,1.63810603167944,1.66618784936538,22220.7838174441,0.0,1.0
1997-08-05,7.12,7.38,7.06,7.06,46800,1.66618784936538,1.7270317876849,1.65214694052241,1.65214694052241,199987.054356996,0.0,1.0
1997-08-06,7.0,7.38,7.0,7.38,22800,1.63810603167944,1.7270317876849,1.63810603167944,1.7270317876849,97429.5905841778,0.0,1.0
1997-08-07,7.12,7.12,7.12,7.12,2500,1.66618784936538,1.66618784936538,1.66618784936538,1.66618784936538,10683.0691430019,0.0,1.0
1997-08-08,7.25,7.25,7.0,7.0,9600,1.69660981852514,1.69660981852514,1.63810603167944,1.63810603167944,41022.9855091274,0.0,1.0
1997-08-11,7.12,7.25,7.0,7.0,21200,1.66618784936538,1.69660981852514,1.63810603167944,1.63810603167944,90592.4263326562,0.0,1.0
1997-08-12,7.25,7.25,7.0,7.25,11600,1.69660981852514,1.69660981852514,1.63810603167944,1.69660981852514,49569.4408235289,0.0,1.0
1997-08-13,7.12,7.25,7.0,7.0,10700,1.66618784936538,1.69660981852514,1.63810603167944,1.63810603167944,45723.5359320482,0.0,1.0
1997-08-14,7.0,7.38,7.0,7.06,58200,1.63810603167944,1.7270317876849,1.63810603167944,1.65214694052241,248701.849649085,0.0,1.0
1997-08-15,7.25,7.25,7.0,7.0,8200,1.69660981852514,1.69660981852514,1.63810603167944,1.63810603167944,35040.4667890463,0.0,1.0
1997-08-18,7.25,7.25,7.0,7.22,60800,1.69660981852514,1.69660981852514,1.63810603167944,1.68958936410366,259812.241557807,0.0,1.0
1997-08-19,7.0,7.12,7.0,7.0,7200,1.63810603167944,1.66618784936538,1.63810603167944,1.63810603167944,30767.2391318456,0.0,1.0
1997-08-20,7.12,7.25,7.0,7.0,8800,1.66618784936538,1.69660981852514,1.63810603167944,1.63810603167944,37604.4033833667,0.0,1.0
1997-08-21,7.12,7.12,7.0,7.0,3700,1.66618784936538,1.66618784936538,1.63810603167944,1.63810603167944,15810.9423316428,0.0,1.0
1997-08-22,7.0,7.12,7.0,7.12,4100,1.63810603167944,1.66618784936538,1.63810603167944,1.66618784936538,17520.2333945232,0.0,1.0
1997-08-25,7.0,7.12,7.0,7.12,8300,1.63810603167944,1.66618784936538,1.63810603167944,1.66618784936538,35467.7895547665,0.0,1.0
1997-08-26,7.12,7.25,7.06,7.25,8800,1.66618784936538,1.69660981852514,1.65214694052241,1.69660981852514,37604.4033833667,0.0,1.0
1997-08-27,7.06,7.25,7.06,7.12,37600,1.66267762215464,1.7074239037707,1.66267762215464,1.6768080268755,159655.724274438,0.045,1.0
1997-08-28,7.06,7.19,7.0,7.0,7100,1.66267762215464,1.69329349904983,1.64854721743378,1.64854721743378,30147.7564454392,0.0,1.0
1997-08-29,7.06,7.06,7.06,7.06,8100,1.66267762215464,1.66267762215464,1.66267762215464,1.66267762215464,34393.9193250785,0.0,1.0
1997-09-02,7.0,7.06,7.0,7.06,9600,1.64854721743378,1.66267762215464,1.64854721743378,1.66267762215464,40763.1636445374,0.0,1.0
1997-09-03,7.0,7.25,7.0,7.25,8200,1.64854721743378,1.7074239037707,1.64854721743378,1.7074239037707,34818.5356130424,0.0,1.0
1997-09-04,7.0,7.0,7.0,7.0,900,1.64854721743378,1.64854721743378,1.64854721743378,1.64854721743378,3821.54659167538,0.0,1.0
1997-09-05,7.0,7.0,7.0,7.0,3200,1.64854721743378,1.64854721743378,1.64854721743378,1.64854721743378,13587.7212148458,0.0,1.0
1997-09-08,7.12,7.19,7.0,7.0,9300,1.6768080268755,1.69329349904983,1.64854721743378,1.64854721743378,39489.3147806457,0.0,1.0
1997-09-09,7.12,7.12,7.0,7.03,15300,1.6768080268755,1.6768080268755,1.64854721743378,1.65561241979421,64966.2920584816,0.0,1.0
1997-09-10,7.0,7.12,7.0,7.0,9100,1.64854721743378,1.6768080268755,1.64854721743378,1.64854721743378,38640.0822047178,0.0,1.0
1997-09-11,7.0,7.12,7.0,7.12,4800,1.64854721743378,1.6768080268755,1.64854721743378,1.6768080268755,20381.5818222687,0.0,1.0
1997-09-12,7.0,7.0,7.0,7.0,2700,1.64854721743378,1.64854721743378,1.64854721743378,1.64854721743378,11464.6397750262,0.0,1.0
1997-09-15,7.0,7.12,7.0,7.0,8200,1.64854721743378,1.6768080268755,1.64854721743378,1.64854721743378,34818.5356130424,0.0,1.0
1997-09-16,7.25,7.25,7.0,7.0,7100,1.7074239037707,1.7074239037707,1.64854721743378,1.64854721743378,30147.7564454392,0.0,1.0
1997-09-17,7.0,7.19,7.0,7.0,7300,1.64854721743378,1.69329349904983,1.64854721743378,1.64854721743378,30996.989021367,0.0,1.0
1997-09-18,7.19,7.19,7.0,7.12,19200,1.69329349904983,1.69329349904983,1.64854721743378,1.6768080268755,81526.3272890753,0.0,1.0
1997-09-19,7.0,7.25,7.0,7.0,11700,1.64854721743378,1.7074239037707,1.64854721743378,1.64854721743378,49680.10569178,0.0,1.0
1997-09-22,7.12,7.25,7.0,7.0,25200,1.6768080268755,1.7074239037707,1.64854721743378,1.64854721743378,107003.304566911,0.0,1.0
1997-09-23,7.12,7.25,7.12,7.25,15100,1.6768080268755,1.7074239037707,1.6768080268755,1.7074239037707,64117.0594825537,0.0,1.0
1997-09-24,7.12,7.38,7.12,7.38,10800,1.6768080268755,1.73803978066589,1.6768080268755,1.73803978066589,45858.5591001047,0.0,1.0
1997-09-25,7.38,7.38,7.12,7.25,18400,1.73803978066589,1.73803978066589,1.6768080268755,1.7074239037707,78129.3969853638,0.0,1.0
1997-09-26,7.38,7.38,7.25,7.38,13000,1.74863758420654,1.74863758420654,1.71783502513515,1.74863758420654,54865.5712690366,0.045,1.0
1997-09-29,7.25,7.25,7.25,7.25,32300,1.71783502513515,1.71783502513515,1.71783502513515,1.71783502513515,136319.84246076,0.0,1.0
1997-09-30,7.25,7.38,7.25,7.38,23900,1.71783502513515,1.74863758420654,1.71783502513515,1.74863758420654,100868.242563844,0.0,1.0
1997-10-01,7.38,7.38,7.12,7.12,4500,1.74863758420654,1.74863758420654,1.68703246606376,1.68703246606376,18991.928516205,0.0,1.0
1997-10-02,7.38,7.38,7.25,7.38,4100,1.74863758420654,1.74863758420654,1.71783502513515,1.74863758420654,17303.7570925423,0.0,1.0
1997-10-03,7.31,7.31,7.12,7.31,24000,1.73205159086041,1.73205159086041,1.68703246606376,1.73205159086041,101290.28541976,0.0,1.0
1997-10-06,7.19,7.44,7.12,7.31,35000,1.70361845940989,1.7628541499318,1.68703246606376,1.73205159086041,147714.999570484,0.0,1.0
1997-10-07,7.25,7.31,7.25,7.31,7000,1.71783502513515,1.73205159086041,1.71783502513515,1.73205159086041,29542.9999140967,0.0,1.0
1997-10-08,7.25,7.31,7.25,7.25,14300,1.71783502513515,1.73205159086041,1.71783502513515,1.71783502513515,60352.1283959404,0.0,1.0
1997-10-09,7.25,7.5,7.25,7.5,9000,1.71783502513515,1.77707071565705,1.71783502513515,1.77707071565705,37983.85703241,0.0,1.0
1997-10-10,7.38,7.5,7.38,7.38,18800,1.74863758420654,1.77707071565705,1.74863758420654,1.74863758420654,79344.0569121453,0.0,1.0
1997-10-13,7.25,7.5,7.25,7.38,8800,1.71783502513515,1.77707071565705,1.71783502513515,1.74863758420654,37139.7713205787,0.0,1.0
1997-10-14,7.44,7.44,7.25,7.25,13900,1.7628541499318,1.7628541499318,1.71783502513515,1.71783502513515,58663.9569722775,0.0,1.0
1997-10-15,7.25,7.44,7.25,7.25,2000,1.71783502513515,1.7628541499318,1.71783502513515,1.71783502513515,8440.85711831334,0.0,1.0
1997-10-16,7.44,7.44,7.44,7.44,2200,1.7628541499318,1.7628541499318,1.7628541499318,1.7628541499318,9284.94283014465,0.0,1.0
1997-10-17,7.25,7.25,7.25,7.25,2800,1.71783502513515,1.71783502513515,1.71783502513515,1.71783502513515,11817.1999656387,0.0,1.0
1997-10-20,7.25,7.25,7.25,7.25,1700,1.71783502513515,1.71783502513515,1.71783502513515,1.71783502513515,7174.72855056634,0.0,1.0
1997-10-21,7.25,7.38,7.25,7.38,8000,1.71783502513515,1.74863758420654,1.71783502513515,1.74863758420654,33763.4284732533,0.0,1.0
1997-10-22,7.44,7.5,7.25,7.5,4500,1.7628541499318,1.77707071565705,1.71783502513515,1.77707071565705,18991.928516205,0.0,1.0
1997-10-23,7.25,7.5,7.25,7.25,3100,1.71783502513515,1.77707071565705,1.71783502513515,1.71783502513515,13083.3285333857,0.0,1.0
1997-10-24,7.44,7.5,7.25,7.5,9100,1.7628541499318,1.77707071565705,1.71783502513515,1.77707071565705,38405.8998883256,0.0,1.0
1997-10-27,7.5,7.5,7.25,7.25,5100,1.77707071565705,1.77707071565705,1.71783502513515,1.71783502513515,21524.185651699,0.0,1.0
1997-10-28,7.38,7.5,7.31,7.5,8500,1.74863758420654,1.77707071565705,1.73205159086041,1.77707071565705,35873.6427528317,0.0,1.0
1997-10-29,7.25,7.25,7.25,7.25,2200,1.72849744942909,1.72849744942909,1.72849744942909,1.72849744942909,9227.6676516174,0.045,1.0
1997-10-30,7.5,7.5,7.19,7.22,14500,1.78810080975423,1.78810080975423,1.71419264295106,1.72134504619008,60818.7186129329,0.0,1.0
1997-10-31,7.75,7.75,7.5,7.5,19900,1.84770417007938,1.84770417007938,1.78810080975423,1.78810080975423,83468.4483032661,0.0,1.0
1997-11-03,7.44,7.62,7.38,7.62,28700,1.7737960032762,1.8167104227103,1.75949119679817,1.8167104227103,120379.118909736,0.0,1.0
1997-11-04,7.56,7.62,7.5,7.62,22800,1.80240561623227,1.8167104227103,1.78810080975423,1.8167104227103,95632.1920258528,0.0,1.0
1997-11-05,7.5,7.5,7.5,7.5,4000,1.78810080975423,1.78810080975423,1.78810080975423,1.78810080975423,16777.5775483953,0.0,1.0
1997-11-06,7.5,7.62,7.25,7.5,16800,1.78810080975423,1.8167104227103,1.72849744942909,1.78810080975423,70465.8257032602,0.0,1.0
1997-11-07,7.5,7.5,7.25,7.25,15400,1.78810080975423,1.78810080975423,1.72849744942909,1.72849744942909,64593.6735613218,0.0,1.0
1997-11-10,7.25,7.5,7.25,7.25,11900,1.72849744942909,1.78810080975423,1.72849744942909,1.72849744942909,49913.293206476,0.0,1.0
1997-11-11,7.25,7.25,7.19,7.19,6500,1.72849744942909,1.72849744942909,1.71419264295106,1.71419264295106,27263.5635161423,0.0,1.0
1997-11-12,7.12,7.25,7.12,7.12,7700,1.69750370206002,1.72849744942909,1.69750370206002,1.69750370206002,32296.8367806608,0.0,1.0
1997-11-13,7.19,7.19,7.12,7.12,3700,1.71419264295106,1.71419264295106,1.69750370206002,1.69750370206002,15519.2592322656,0.0,1.0
1997-11-14,7.12,7.12,7.12,7.12,7900,1.69750370206002,1.69750370206002,1.69750370206002,1.69750370206002,33135.7156580806,0.0,1.0
1997-11-17,7.25,7.25,7.19,7.19,18100,1.72849744942909,1.72849744942909,1.71419264295106,1.71419264295106,75918.5384064886,0.0,1.0
1997-11-18,7.25,7.38,7.25,7.38,2800,1.72849744942909,1.75949119679817,1.72849744942909,1.75949119679817,11744.3042838767,0.0,1.0
1997-11-19,7.38,7.38,7.25,7.38,31000,1.75949119679817,1.75949119679817,1.72849744942909,1.75949119679817,130026.226000063,0.0,1.0
1997-11-20,7.25,7.31,7.25,7.31,20300,1.72849744942909,1.74280225590713,1.72849744942909,1.74280225590713,85146.206058106,0.0,1.0
1997-11-21,7.25,7.25,7.25,7.25,5200,1.72849744942909,1.72849744942909,1.72849744942909,1.72849744942909,21810.8508129139,0.0,1.0
1997-11-24,7.5,7.5,7.38,7.38,6100,1.78810080975423,1.78810080975423,1.75949119679817,1.75949119679817,25585.8057613028,0.0,1.0
1997-11-25,7.38,7.59,7.38,7.59,7000,1.77021980165669,1.82059190983392,1.77021980165669,1.82059190983392,29182.8167053905,0.045,1.0
1997-11-26,7.38,7.62,7.38,7.38,3900,1.77021980165669,1.8277879252878,1.77021980165669,1.77021980165669,16258.9978787176,0.0,1.0
1997-11-28,7.38,7.38,7.38,7.38,200,1.77021980165669,1.77021980165669,1.77021980165669,1.77021980165669,833.794763011159,0.0,1.0
1997-12-01,7.25,7.38,7.25,7.38,18800,1.73903706802317,1.77021980165669,1.73903706802317,1.77021980165669,78376.707723049,0.0,1.0
1997-12-02,7.25,7.25,7.25,7.25,500,1.73903706802317,1.73903706802317,1.73903706802317,1.73903706802317,2084.4869075279,0.0,1.0
1997-12-03,7.25,7.25,7.25,7.25,900,1.73903706802317,1.73903706802317,1.73903706802317,1.73903706802317,3752.07643355022,0.0,1.0
1997-12-04,7.25,7.25,7.25,7.25,1200,1.73903706802317,1.73903706802317,1.73903706802317,1.73903706802317,5002.76857806695,0.0,1.0
1997-12-05,7.25,7.25,7.25,7.25,3600,1.73903706802317,1.73903706802317,1.73903706802317,1.73903706802317,15008.3057342009,0.0,1.0
1997-12-08,7.25,7.5,7.25,7.25,19600,1.73903706802317,1.79900386347225,1.73903706802317,1.73903706802317,81711.8867750936,0.0,1.0
1997-12-09,7.25,7.38,7.25,7.38,5100,1.73903706802317,1.77021980165669,1.73903706802317,1.77021980165669,21261.7664567846,0.0,1.0
1997-12-10,7.25,7.38,7.25,7.25,12100,1.73903706802317,1.77021980165669,1.73903706802317,1.73903706802317,50444.5831621751,0.0,1.0
1997-12-11,7.62,7.62,7.25,7.31,34100,1.8277879252878,1.8277879252878,1.73903706802317,1.75342909893095,142162.007093403,0.0,1.0
1997-12-12,7.31,7.62,7.31,7.38,5400,1.75342909893095,1.8277879252878,1.75342909893095,1.77021980165669,22512.4586013013,0.0,1.0
1997-12-15,7.38,7.62,7.38,7.38,10300,1.77021980165669,1.8277879252878,1.77021980165669,1.77021980165669,42940.4302950747,0.0,1.0
1997-12-16,7.38,7.5,7.38,7.38,21300,1.77021980165669,1.79900386347225,1.77021980165669,1.77021980165669,88799.1422606884,0.0,1.0
1997-12-17,7.38,7.44,7.38,7.38,4500,1.77021980165669,1.78461183256447,1.77021980165669,1.77021980165669,18760.3821677511,0.0,1.0
1997-12-18,7.5,7.5,7.38,7.38,10200,1.79900386347225,1.79900386347225,1.77021980165669,1.77021980165669,42523.532913569,0.0,1.0
1997-12-19,7.38,7.5,7.38,7.5,28000,1.77021980165669,1.79900386347225,1.77021980165669,1.79900386347225,116731.266821562,0.0,1.0
1997-12-22,7.38,7.44,7.38,7.44,6700,1.77021980165669,1.78461183256447,1.77021980165669,1.78461183256447,27932.1245608738,0.0,1.0
1997-12-23,7.12,7.31,7.12,7.31,46200,1.70785433438965,1.75342909893095,1.70785433438965,1.75342909893095,192606.590255578,0.0,1.0
1997-12-24,7.12,7.25,7.12,7.25,1100,1.70785433438965,1.73903706802317,1.70785433438965,1.73903706802317,4585.87119656138,0.0,1.0
1997-12-26,7.25,7.25,7.12,7.25,1500,1.73903706802317,1.73903706802317,1.70785433438965,1.73903706802317,6253.46072258369,0.0,1.0
1997-12-29,7.38,7.38,7.06,7.12,27300,1.78101382483753,1.78101382483753,1.70378829313725,1.71826808033105,113123.209483441,0.045,1.0
1997-12-30,7.12,7.38,7.06,7.12,44800,1.71826808033105,1.78101382483753,1.70378829313725,1.71826808033105,185638.087357442,0.0,1.0
1997-12-31,7.12,7.38,7.12,7.38,12100,1.71826808033105,1.78101382483753,1.71826808033105,1.78101382483753,50138.8584157377,0.0,1.0
1998-01-02,7.25,7.38,7.12,7.12,16700,1.74964095258429,1.78101382483753,1.71826808033105,1.71826808033105,69199.9120283321,0.0,1.0
1998-01-05,7.25,7.34,7.25,7.34,2100,1.74964095258429,1.77136063337499,1.74964095258429,1.77136063337499,8701.78534488008,0.0,1.0
1998-01-06,7.38,7.38,7.19,7.25,17400,1.78101382483753,1.78101382483753,1.73516116539049,1.74964095258429,72100.5071432919,0.0,1.0
1998-01-07,7.44,7.5,7.44,7.44,26900,1.79549361203133,1.80997339922513,1.79549361203133,1.79549361203133,111465.726560607,0.0,1.0
1998-01-08,7.62,7.75,7.44,7.44,19100,1.83893297361273,1.87030584586597,1.79549361203133,1.79549361203133,79144.8095653379,0.0,1.0
1998-01-09,7.56,7.62,7.56,7.62,3800,1.82445318641893,1.83893297361273,1.82445318641893,1.83893297361273,15746.0877669258,0.0,1.0
1998-01-12,7.75,7.75,7.56,7.62,47500,1.87030584586597,1.87030584586597,1.82445318641893,1.83893297361273,196826.097086573,0.0,1.0
1998-01-13,7.75,7.75,7.5,7.5,43600,1.87030584586597,1.87030584586597,1.80997339922513,1.80997339922513,180665.638588938,0.0,1.0
1998-01-14,7.56,7.75,7.5,7.62,22200,1.82445318641893,1.87030584586597,1.80997339922513,1.83893297361273,91990.3022173036,0.0,1.0
1998-01-15,7.62,7.69,7.5,7.69,6700,1.83893297361273,1.85582605867216,1.80997339922513,1.85582605867216,27762.8389574745,0.0,1.0
1998-01-16,7.38,7.62,7.38,7.5,34100,1.78101382483753,1.83893297361273,1.78101382483753,1.80997339922513,141300.419171624,0.0,1.0
1998-01-20,7.38,7.56,7.38,7.5,8700,1.78101382483753,1.82445318641893,1.78101382483753,1.80997339922513,36050.253571646,0.0,1.0
1998-01-21,7.75,7.75,7.5,7.5,52500,1.87030584586597,1.87030584586597,1.80997339922513,1.80997339922513,217544.633622001,0.0,1.0
1998-01-22,7.5,7.5,7.5,7.5,1000,1.80997339922513,1.80997339922513,1.80997339922513,1.80997339922513,4143.70730708575,0.0,1.0
1998-01-23,7.5,7.62,7.5,7.62,9800,1.80997339922513,1.83893297361273,1.80997339922513,1.83893297361273,40608.3316094403,0.0,1.0
1998-01-26,7.38,7.62,7.38,7.38,17200,1.78101382483753,1.83893297361273,1.78101382483753,1.78101382483753,71271.7656818748,0.0,1.0
1998-01-27,7.38,7.62,7.38,7.5,3100,1.78101382483753,1.83893297361273,1.78101382483753,1.80997339922513,12845.4926519658,0.0,1.0
1998-01-28,7.62,7.75,7.38,7.38,25400,1.84979281400808,1.88135095912895,1.7915316230157,1.7915316230157,104632.258561231,0.045,1.0
1998-01-29,7.62,7.62,7.62,7.62,100,1.84979281400808,1.84979281400808,1.84979281400808,1.84979281400808,411.938025831617,0.0,1.0
1998-01-30,7.62,7.88,7.62,7.88,5700,1.84979281400808,1.91290910424983,1.84979281400808,1.91290910424983,23480.4674724022,0.0,1.0
1998-02-02,7.75,7.75,7.75,7.75,500,1.88135095912895,1.88135095912895,1.88135095912895,1.88135095912895,2059.69012915809,0.0,1.0
1998-02-03,7.62,7.75,7.62,7.62,16200,1.84979281400808,1.88135095912895,1.84979281400808,1.84979281400808,66733.960184722,0.0,1.0
1998-02-04,7.88,7.88,7.62,7.75,22100,1.91290910424983,1.91290910424983,1.84979281400808,1.88135095912895,91038.3037087871,0.0,1.0
1998-02-05,7.62,7.75,7.62,7.75,14300,1.84979281400808,1.88135095912895,1.84979281400808,1.88135095912895,58907.1376939212,0.0,1.0
1998-02-06,7.62,7.75,7.62,7.62,9900,1.84979281400808,1.88135095912895,1.84979281400808,1.84979281400808,40781.8645573301,0.0,1.0
1998-02-09,7.69,7.81,7.62,7.62,16800,1.86678566138086,1.89591625687705,1.84979281400808,1.84979281400808,69205.5883397116,0.0,1.0
1998-02-10,7.62,7.69,7.62,7.69,10700,1.84979281400808,1.86678566138086,1.84979281400808,1.86678566138086,44077.368763983,0.0,1.0
1998-02-11,7.75,8.06,7.62,7.75,38500,1.88135095912895,1.95660499749411,1.84979281400808,1.88135095912895,158596.139945173,0.0,1.0
1998-02-12,7.62,7.75,7.56,7.62,11000,1.84979281400808,1.88135095912895,1.83522751625999,1.84979281400808,45313.1828414779,0.0,1.0
1998-02-13,7.62,7.62,7.56,7.56,3200,1.84979281400808,1.84979281400808,1.83522751625999,1.83522751625999,13182.0168266117,0.0,1.0
1998-02-17,7.62,7.69,7.56,7.56,7200,1.84979281400808,1.86678566138086,1.83522751625999,1.83522751625999,29659.5378598764,0.0,1.0
1998-02-18,7.62,7.62,7.62,7.62,2700,1.84979281400808,1.84979281400808,1.84979281400808,1.84979281400808,11122.3266974537,0.0,1.0
1998-02-19,7.62,7.62,7.56,7.56,28300,1.84979281400808,1.84979281400808,1.83522751625999,1.83522751625999,116578.461310348,0.0,1.0
1998-02-20,7.56,7.62,7.5,7.62,9700,1.83522751625999,1.84979281400808,1.82066221851189,1.84979281400808,39957.9885056667,0.0,1.0
1998-02-23,7.5,7.62,7.5,7.62,1700,1.82066221851189,1.84979281400808,1.82066221851189,1.84979281400808,7002.94643913749,0.0,1.0
1998-02-24,7.94,8.12,7.75,7.75,20900,1.92747440199792,1.97117029524221,1.88135095912895,1.88135095912895,86095.047398808,0.0,1.0
1998-02-25,7.88,8.0,7.88,8.0,9900,1.9238330775609,1.95313002798061,1.9238330775609,1.95313002798061,40550.2956103168,0.045,1.0
1998-02-26,7.75,7.88,7.75,7.88,6900,1.89209471460621,1.9238330775609,1.89209471460621,1.9238330775609,28262.3272435542,0.0,1.0
1998-02-27,7.88,8.0,7.75,7.75,6700,1.9238330775609,1.95313002798061,1.89209471460621,1.89209471460621,27443.1293524366,0.0,1.0
1998-03-02,7.69,7.88,7.62,7.88,2700,1.87744623939636,1.9238330775609,1.86035635165153,1.9238330775609,11059.1715300864,0.0,1.0
1998-03-03,7.88,8.0,7.56,7.56,4300,1.9238330775609,1.95313002798061,1.84570787644167,1.84570787644167,17612.7546590265,0.0,1.0
1998-03-04,7.88,7.88,7.5,7.88,10700,1.9238330775609,1.9238330775609,1.83105940123182,1.9238330775609,43827.0871747868,0.0,1.0
1998-03-05,7.25,7.5,7.25,7.48,23800,1.77002408785742,1.83105940123182,1.77002408785742,1.82617657616187,97484.5490429842,0.0,1.0
1998-03-06,7.62,7.62,7.5,7.5,10000,1.86035635165153,1.86035635165153,1.83105940123182,1.83105940123182,40959.8945558755,0.0,1.0
1998-03-09,7.88,7.88,7.5,7.5,5500,1.9238330775609,1.9238330775609,1.83105940123182,1.83105940123182,22527.9420057315,0.0,1.0
1998-03-10,7.88,8.0,7.75,7.75,9100,1.9238330775609,1.95313002798061,1.89209471460621,1.89209471460621,37273.5040458467,0.0,1.0
1998-03-11,7.88,8.0,7.75,7.88,12800,1.9238330775609,1.95313002798061,1.89209471460621,1.9238330775609,52428.6650315207,0.0,1.0
1998-03-12,7.62,7.75,7.5,7.75,8700,1.86035635165153,1.89209471460621,1.83105940123182,1.89209471460621,35635.1082636117,0.0,1.0
1998-03-13,8.0,8.0,7.62,7.62,15800,1.95313002798061,1.95313002798061,1.86035635165153,1.86035635165153,64716.6333982833,0.0,1.0
1998-03-16,7.75,8.0,7.75,7.88,16400,1.89209471460621,1.95313002798061,1.89209471460621,1.9238330775609,67174.2270716361,0.0,1.0
1998-03-17,7.94,8.0,7.75,8.0,15900,1.93848155277075,1.95313002798061,1.89209471460621,1.95313002798061,65126.2323438423,0.0,1.0
1998-03-18,7.75,8.0,7.75,7.94,9500,1.89209471460621,1.95313002798061,1.89209471460621,1.93848155277075,38911.8998280819,0.0,1.0
1998-03-19,7.69,8.0,7.69,8.0,26900,1.87744623939636,1.95313002798061,1.87744623939636,1.95313002798061,110182.116355305,0.0,1.0
1998-03-20,7.75,7.75,7.62,7.69,18300,1.89209471460621,1.89209471460621,1.86035635165153,1.87744623939636,74956.6070372524,0.0,1.0
1998-03-23,7.69,7.69,7.69,7.69,1100,1.87744623939636,1.87744623939636,1.87744623939636,1.87744623939636,4505.58840114631,0.0,1.0
1998-03-24,7.5,7.75,7.5,7.75,27900,1.83105940123182,1.89209471460621,1.83105940123182,1.89209471460621,114278.105810893,0.0,1.0
1998-03-25,7.62,7.69,7.5,7.69,12900,1.86035635165153,1.87744623939636,1.83105940123182,1.87744623939636,52838.2639770795,0.0,1.0
1998-03-26,7.5,7.69,7.31,7.62,31700,1.83105940123182,1.87744623939636,1.78467256306728,1.86035635165153,129842.865742126,0.0,1.0
1998-03-27,7.5,7.62,7.38,7.62,15500,1.84204575763921,1.87151848976144,1.81257302551698,1.87151848976144,63109.1814727705,0.045,1.0
1998-03-30,7.5,7.5,7.5,7.5,10300,1.84204575763921,1.84204575763921,1.84204575763921,1.84204575763921,41937.0689786798,0.0,1.0
1998-03-31,7.38,7.38,7.25,7.25,7100,1.81257302551698,1.81257302551698,1.78064423238457,1.78064423238457,28908.076674624,0.0,1.0
1998-04-01,7.5,7.5,7.31,7.31,5500,1.84204575763921,1.84204575763921,1.79538059844568,1.79538059844568,22393.580522596,0.0,1.0
1998-04-02,7.62,7.75,7.31,7.5,18000,1.87151848976144,1.90344728289385,1.79538059844568,1.84204575763921,73288.0817103141,0.0,1.0
1998-04-03,7.62,7.69,7.44,7.69,19300,1.87151848976144,1.88871091683274,1.8273093915781,1.88871091683274,78581.1098338367,0.0,1.0
1998-04-06,7.69,7.69,7.44,7.44,13800,1.88871091683274,1.88871091683274,1.8273093915781,1.8273093915781,56187.5293112408,0.0,1.0
1998-04-07,7.62,7.62,7.38,7.5,7300,1.87151848976144,1.87151848976144,1.81257302551698,1.84204575763921,29722.3886936274,0.0,1.0
1998-04-08,7.5,7.62,7.38,7.38,15300,1.84204575763921,1.87151848976144,1.81257302551698,1.81257302551698,62294.8694537671,0.0,1.0
1998-04-09,7.75,7.75,7.38,7.5,38800,1.90344728289385,1.90344728289385,1.81257302551698,1.84204575763921,157976.531686677,0.0,1.0
1998-04-13,7.44,7.5,7.38,7.5,11500,1.8273093915781,1.84204575763921,1.81257302551698,1.84204575763921,46822.9410927006,0.0,1.0
1998-04-14,7.5,7.5,7.44,7.44,18100,1.84204575763921,1.84204575763921,1.8273093915781,1.8273093915781,73695.2377198159,0.0,1.0
1998-04-15,7.62,7.62,7.44,7.44,11400,1.87151848976144,1.87151848976144,1.8273093915781,1.8273093915781,46415.7850831989,0.0,1.0
1998-04-16,7.88,7.88,7.88,7.88,200,1.93537607602626,1.93537607602626,1.93537607602626,1.93537607602626,814.312019003492,0.0,1.0
1998-04-17,7.88,7.88,7.88,7.88,0,1.93537607602626,1.93537607602626,1.93537607602626,1.93537607602626,0,0.0,1.0
1998-04-20,7.69,7.69,7.69,7.69,3200,1.88871091683274,1.88871091683274,1.88871091683274,1.88871091683274,13028.9923040558,0.0,1.0
1998-04-21,7.69,7.69,7.69,7.69,4400,1.88871091683274,1.88871091683274,1.88871091683274,1.88871091683274,17914.8644180768,0.0,1.0
1998-04-22,7.38,7.75,7.25,7.25,2200,1.81257302551698,1.90344728289385,1.78064423238457,1.78064423238457,8957.43220903841,0.0,1.0
1998-04-23,7.62,7.69,7.62,7.62,5200,1.87151848976144,1.88871091683274,1.87151848976144,1.87151848976144,21172.1124940907,0.0,1.0
1998-04-24,7.69,7.69,7.62,7.69,6900,1.88871091683274,1.88871091683274,1.87151848976144,1.88871091683274,28093.7646556204,0.0,1.0
1998-04-27,7.5,7.62,7.38,7.62,10200,1.84204575763921,1.87151848976144,1.81257302551698,1.87151848976144,41529.912969178,0.0,1.0
1998-04-28,7.5,7.75,7.44,7.5,6400,1.85309803218504,1.91486796659121,1.83827324792756,1.85309803218504,25902.5691929541,0.045,1.0
1998-04-29,7.5,7.5,7.5,7.5,1100,1.85309803218504,1.85309803218504,1.85309803218504,1.85309803218504,4452.00408003898,0.0,1.0
1998-04-30,7.56,7.75,7.56,7.75,3100,1.86792281644253,1.91486796659121,1.86792281644253,1.91486796659121,12546.5569528371,0.0,1.0
1998-05-01,7.56,7.56,7.5,7.5,3200,1.86792281644253,1.86792281644253,1.85309803218504,1.85309803218504,12951.284596477,0.0,1.0
1998-05-04,7.81,7.81,7.81,7.81,100,1.92969275084869,1.92969275084869,1.92969275084869,1.92969275084869,404.727643639907,0.0,1.0
1998-05-05,7.62,7.62,7.62,7.62,900,1.88274760070001,1.88274760070001,1.88274760070001,1.88274760070001,3642.54879275915,0.0,1.0
1998-05-06,7.75,7.81,7.62,7.62,15700,1.91486796659121,1.92969275084869,1.88274760070001,1.88274760070001,63542.2400514654,0.0,1.0
1998-05-07,7.81,7.81,7.62,7.62,27100,1.92969275084869,1.92969275084869,1.88274760070001,1.88274760070001,109681.191426415,0.0,1.0
1998-05-08,7.75,7.81,7.62,7.81,15000,1.91486796659121,1.92969275084869,1.88274760070001,1.92969275084869,60709.146545986,0.0,1.0
1998-05-11,7.75,7.81,7.75,7.75,6700,1.91486796659121,1.92969275084869,1.91486796659121,1.91486796659121,27116.7521238737,0.0,1.0
1998-05-12,7.88,8.0,7.81,7.81,11100,1.94698833248242,1.97663790099738,1.92969275084869,1.92969275084869,44924.7684440296,0.0,1.0
1998-05-13,7.75,7.75,7.75,7.75,300,1.91486796659121,1.91486796659121,1.91486796659121,1.91486796659121,1214.18293091972,0.0,1.0
1998-05-14,7.88,7.88,7.88,7.88,8000,1.94698833248242,1.94698833248242,1.94698833248242,1.94698833248242,32378.2114911925,0.0,1.0
1998-05-15,7.62,7.88,7.62,7.88,10800,1.88274760070001,1.94698833248242,1.88274760070001,1.94698833248242,43710.5855131098,0.0,1.0
1998-05-18,7.5,7.75,7.5,7.75,54400,1.85309803218504,1.91486796659121,1.85309803218504,1.91486796659121,220171.838140109,0.0,1.0
1998-05-19,7.38,7.5,7.38,7.5,9600,1.82344846367008,1.85309803218504,1.82344846367008,1.85309803218504,38853.8537894311,0.0,1.0
1998-05-20,7.5,7.62,7.5,7.5,14000,1.85309803218504,1.88274760070001,1.85309803218504,1.85309803218504,56661.870109587,0.0,1.0
1998-05-21,7.75,7.75,7.5,7.62,81400,1.91486796659121,1.91486796659121,1.85309803218504,1.88274760070001,329448.301922884,0.0,1.0
1998-05-22,7.56,7.75,7.5,7.75,4000,1.86792281644253,1.91486796659121,1.85309803218504,1.91486796659121,16189.1057455962,0.0,1.0
1998-05-26,7.62,7.75,7.56,7.75,5100,1.88274760070001,1.91486796659121,1.86792281644253,1.91486796659121,20641.1098256352,0.0,1.0
1998-05-27,7.5,7.62,7.5,7.5,16600,1.86421662037815,1.89404408630421,1.86421662037815,1.86421662037815,66784.0843381954,0.045,1.0
1998-05-28,7.5,7.5,7.5,7.5,18600,1.86421662037815,1.86421662037815,1.86421662037815,1.86421662037815,74830.3595596648,0.0,1.0
1998-05-29,7.44,7.5,7.44,7.5,8200,1.84930288741513,1.86421662037815,1.84930288741513,1.86421662037815,32989.7284080242,0.0,1.0
1998-06-01,7.62,7.62,7.44,7.56,27500,1.89404408630421,1.89404408630421,1.84930288741513,1.87913035334118,110636.284295203,0.0,1.0
1998-06-02,7.62,7.62,7.44,7.5,4000,1.89404408630421,1.89404408630421,1.84930288741513,1.86421662037815,16092.5504429386,0.0,1.0
1998-06-03,7.44,7.44,7.44,7.44,500,1.84930288741513,1.84930288741513,1.84930288741513,1.84930288741513,2011.56880536733,0.0,1.0
1998-06-04,7.69,7.75,7.5,7.5,25600,1.91144344142773,1.92635717439076,1.86421662037815,1.86421662037815,102992.322834807,0.0,1.0
1998-06-05,7.69,7.69,7.56,7.56,8600,1.91144344142773,1.91144344142773,1.87913035334118,1.87913035334118,34598.9834523181,0.0,1.0
1998-06-08,7.62,7.69,7.5,7.69,20500,1.89404408630421,1.91144344142773,1.86421662037815,1.91144344142773,82474.3210200602,0.0,1.0
1998-06-09,7.69,7.69,7.5,7.62,13400,1.91144344142773,1.91144344142773,1.86421662037815,1.89404408630421,53910.0439838445,0.0,1.0
1998-06-10,7.69,7.69,7.62,7.62,4200,1.91144344142773,1.91144344142773,1.89404408630421,1.89404408630421,16897.1779650856,0.0,1.0
1998-06-11,7.62,7.69,7.62,7.69,1500,1.89404408630421,1.91144344142773,1.89404408630421,1.91144344142773,6034.70641610197,0.0,1.0
1998-06-12,7.62,7.62,7.56,7.62,5400,1.89404408630421,1.89404408630421,1.87913035334118,1.89404408630421,21724.9430979671,0.0,1.0
1998-06-15,7.25,7.62,7.25,7.62,21100,1.80207606636555,1.89404408630421,1.80207606636555,1.89404408630421,84888.2035865012,0.0,1.0
1998-06-16,7.25,7.5,7.25,7.5,11000,1.80207606636555,1.86421662037815,1.80207606636555,1.86421662037815,44254.5137180812,0.0,1.0
1998-06-17,7.5,7.5,7.5,7.5,5000,1.86421662037815,1.86421662037815,1.86421662037815,1.86421662037815,20115.6880536733,0.0,1.0
1998-06-18,7.5,7.62,7.5,7.5,7700,1.86421662037815,1.89404408630421,1.86421662037815,1.86421662037815,30978.1596026569,0.0,1.0
1998-06-19,7.5,7.62,7.5,7.5,11300,1.86421662037815,1.89404408630421,1.86421662037815,1.86421662037815,45461.4550013017,0.0,1.0
1998-06-22,7.5,7.67,7.5,7.62,20100,1.86421662037815,1.90647219710673,1.86421662037815,1.89404408630421,80865.0659757667,0.0,1.0
1998-06-23,7.56,7.69,7.44,7.52,21800,1.87913035334118,1.91144344142773,1.84930288741513,1.86918786469916,87704.3999140154,0.0,1.0
1998-06-24,7.5,7.56,7.44,7.5,23600,1.86421662037815,1.87913035334118,1.84930288741513,1.86421662037815,94946.0476133381,0.0,1.0
1998-06-25,7.56,7.56,7.31,7.5,16700,1.87913035334118,1.87913035334118,1.81698979932857,1.86421662037815,67186.3980992687,0.0,1.0
1998-06-26,7.25,7.31,7.25,7.25,24900,1.81326136608782,1.82826766704855,1.81326136608782,1.81326136608782,99558.1791881937,0.045,1.0
1998-06-29,7.25,7.38,7.25,7.31,10200,1.81326136608782,1.84577501816939,1.81326136608782,1.82826766704855,40782.8685831155,0.0,1.0
1998-06-30,7.06,7.38,7.06,7.38,34900,1.76574141304552,1.84577501816939,1.76574141304552,1.84577501816939,139541.383681444,0.0,1.0
1998-07-01,7.31,7.31,7.12,7.12,33600,1.82826766704855,1.82826766704855,1.78074771400624,1.78074771400624,134343.567097321,0.0,1.0
1998-07-02,7.12,7.31,7.12,7.31,9300,1.78074771400624,1.82826766704855,1.78074771400624,1.82826766704855,37184.380178723,0.0,1.0
1998-07-06,7.38,7.38,7.19,7.25,19000,1.84577501816939,1.84577501816939,1.79825506512709,1.81326136608782,75968.0885371761,0.0,1.0
1998-07-07,7.62,7.62,7.25,7.5,9600,1.9058002220123,1.9058002220123,1.81326136608782,1.87578762009085,38383.8763135205,0.0,1.0
1998-07-08,7.62,7.62,7.38,7.5,4200,1.9058002220123,1.9058002220123,1.84577501816939,1.87578762009085,16792.9458871652,0.0,1.0
1998-07-09,7.5,7.67,7.38,7.38,8200,1.87578762009085,1.91830547281291,1.84577501816939,1.84577501816939,32786.2276844653,0.0,1.0
1998-07-10,7.5,7.5,7.5,7.5,4000,1.87578762009085,1.87578762009085,1.87578762009085,1.87578762009085,15993.2817973002,0.0,1.0
1998-07-13,7.5,7.5,7.38,7.44,11400,1.87578762009085,1.87578762009085,1.84577501816939,1.86078131913012,45580.8531223055,0.0,1.0
1998-07-14,7.31,7.38,7.31,7.38,2400,1.82826766704855,1.84577501816939,1.82826766704855,1.84577501816939,9595.96907838009,0.0,1.0
1998-07-15,7.31,7.44,7.31,7.44,4000,1.82826766704855,1.86078131913012,1.82826766704855,1.86078131913012,15993.2817973002,0.0,1.0
1998-07-16,7.38,7.5,7.38,7.5,5800,1.84577501816939,1.87578762009085,1.84577501816939,1.87578762009085,23190.2586060853,0.0,1.0
1998-07-17,7.38,7.5,7.38,7.5,4100,1.84577501816939,1.87578762009085,1.84577501816939,1.87578762009085,16393.1138422327,0.0,1.0
1998-07-20,7.5,7.5,7.5,7.5,1400,1.87578762009085,1.87578762009085,1.87578762009085,1.87578762009085,5597.64862905506,0.0,1.0
1998-07-21,7.38,7.5,7.38,7.38,9500,1.84577501816939,1.87578762009085,1.84577501816939,1.84577501816939,37984.044268588,0.0,1.0
1998-07-22,7.38,7.38,7.38,7.38,3000,1.84577501816939,1.84577501816939,1.84577501816939,1.84577501816939,11994.9613479752,0.0,1.0
1998-07-23,7.5,7.5,7.38,7.38,6500,1.87578762009085,1.87578762009085,1.84577501816939,1.84577501816939,25989.0829206128,0.0,1.0
1998-07-24,7.38,7.5,7.38,7.5,9900,1.84577501816939,1.87578762009085,1.84577501816939,1.87578762009085,39583.3724483181,0.0,1.0
1998-07-27,7.44,7.5,7.31,7.5,21700,1.86078131913012,1.87578762009085,1.82826766704855,1.87578762009085,86763.5537503536,0.0,1.0
1998-07-28,7.69,7.69,7.44,7.5,30100,1.92330757313315,1.92330757313315,1.86078131913012,1.87578762009085,120349.445524684,0.0,1.0
1998-07-29,7.5,7.69,7.5,7.69,10500,1.88704234581139,1.93484741857195,1.88704234581139,1.93484741857195,41731.9728806293,0.045,1.0
1998-07-30,7.38,7.38,7.31,7.38,9200,1.85684966827841,1.85684966827841,1.83923727305084,1.85684966827841,36565.1571906466,0.0,1.0
1998-07-31,7.31,7.31,7.31,7.31,8000,1.83923727305084,1.83923727305084,1.83923727305084,1.83923727305084,31795.7888614317,0.0,1.0
1998-08-03,7.56,7.69,7.38,7.38,7300,1.90213868457788,1.93484741857195,1.85684966827841,1.85684966827841,29013.6573360566,0.0,1.0
1998-08-04,7.5,7.56,7.44,7.44,9400,1.88704234581139,1.90213868457788,1.8719460070449,1.8719460070449,37360.0519121824,0.0,1.0
1998-08-05,7.44,7.5,7.44,7.5,13600,1.8719460070449,1.88704234581139,1.8719460070449,1.88704234581139,54052.8410644341,0.0,1.0
1998-08-06,7.69,7.69,7.5,7.5,7000,1.93484741857195,1.93484741857195,1.88704234581139,1.88704234581139,27821.3152537528,0.0,1.0
1998-08-07,7.44,7.44,7.44,7.44,500,1.8719460070449,1.8719460070449,1.8719460070449,1.8719460070449,1987.23680383949,0.0,1.0
1998-08-10,7.44,7.62,7.44,7.44,4900,1.8719460070449,1.91723502334437,1.8719460070449,1.8719460070449,19474.920677627,0.0,1.0
1998-08-11,7.44,7.44,7.44,7.44,300,1.8719460070449,1.8719460070449,1.8719460070449,1.8719460070449,1192.34208230369,0.0,1.0
1998-08-12,7.44,7.56,7.44,7.56,2800,1.8719460070449,1.90213868457788,1.8719460070449,1.90213868457788,11128.5261015011,0.0,1.0
1998-08-13,7.44,7.56,7.44,7.44,10500,1.8719460070449,1.90213868457788,1.8719460070449,1.8719460070449,41731.9728806293,0.0,1.0
1998-08-14,7.38,7.44,7.38,7.38,2500,1.85684966827841,1.8719460070449,1.85684966827841,1.85684966827841,9936.18401919744,0.0,1.0
1998-08-17,7.38,7.38,7.38,7.38,1500,1.85684966827841,1.85684966827841,1.85684966827841,1.85684966827841,5961.71041151846,0.0,1.0
1998-08-18,7.44,7.5,7.38,7.38,10700,1.8719460070449,1.88704234581139,1.85684966827841,1.85684966827841,42526.8676021651,0.0,1.0
1998-08-19,7.38,7.5,7.38,7.38,5000,1.85684966827841,1.88704234581139,1.85684966827841,1.85684966827841,19872.3680383949,0.0,1.0
1998-08-20,7.38,7.38,7.38,7.38,1800,1.85684966827841,1.85684966827841,1.85684966827841,1.85684966827841,7154.05249382216,0.0,1.0
1998-08-21,7.25,7.5,7.25,7.5,6500,1.82414093428435,1.88704234581139,1.82414093428435,1.88704234581139,25834.0784499133,0.0,1.0
1998-08-24,7.12,7.5,7.12,7.5,10500,1.79143220029028,1.88704234581139,1.79143220029028,1.88704234581139,41731.9728806293,0.0,1.0
1998-08-25,7.38,7.38,7.12,7.25,8600,1.85684966827841,1.85684966827841,1.79143220029028,1.82414093428435,34180.4730260392,0.0,1.0
1998-08-26,7.19,7.38,7.19,7.38,3200,1.80904459551785,1.85684966827841,1.80904459551785,1.85684966827841,12718.3155445728,0.0,1.0
1998-08-27,7.06,7.38,7.06,7.19,8000,1.78765811559866,1.86868511233967,1.78765811559866,1.8205753330247,31594.4080734283,0.045,1.0
1998-08-28,7.06,7.25,7.06,7.06,12800,1.78765811559866,1.83576789491364,1.78765811559866,1.78765811559866,50551.0529174853,0.0,1.0
1998-08-31,7.12,7.38,7.12,7.12,13400,1.8028506774876,1.86868511233967,1.8028506774876,1.8028506774876,52920.6335229925,0.0,1.0
1998-09-01,7.25,7.25,7.25,7.25,2200,1.83576789491364,1.83576789491364,1.83576789491364,1.83576789491364,8688.46222019279,0.0,1.0
1998-09-02,7.25,7.38,7.12,7.38,7200,1.83576789491364,1.86868511233967,1.8028506774876,1.86868511233967,28434.9672660855,0.0,1.0
1998-09-03,7.12,7.12,7.12,7.12,14100,1.8028506774876,1.8028506774876,1.8028506774876,1.8028506774876,55685.1442294175,0.0,1.0
1998-09-04,7.25,7.25,7.12,7.12,5200,1.83576789491364,1.83576789491364,1.8028506774876,1.8028506774876,20536.3652477284,0.0,1.0
1998-09-08,7.25,7.44,7.25,7.44,1200,1.83576789491364,1.88387767422861,1.83576789491364,1.88387767422861,4739.16121101425,0.0,1.0
1998-09-09,7.44,7.44,7.25,7.25,2400,1.88387767422861,1.88387767422861,1.83576789491364,1.83576789491364,9478.32242202853,0.0,1.0
1998-09-10,7.06,7.31,7.06,7.31,21700,1.78765811559866,1.85096045680258,1.78765811559866,1.85096045680258,85699.8318991744,0.0,1.0
1998-09-11,7.06,7.06,7.06,7.06,0,1.78765811559866,1.78765811559866,1.78765811559866,1.78765811559866,0,0.0,1.0
1998-09-14,7.06,7.06,7.06,7.06,2500,1.78765811559866,1.78765811559866,1.78765811559866,1.78765811559866,9873.25252294636,0.0,1.0
1998-09-15,7.06,7.19,7.06,7.06,4200,1.78765811559866,1.8205753330247,1.78765811559866,1.78765811559866,16587.0642385499,0.0,1.0
1998-09-16,6.88,7.12,6.75,7.12,22300,1.74208042993184,1.8028506774876,1.7091632125058,1.8028506774876,88069.4125046814,0.0,1.0
1998-09-17,7.0,7.0,6.88,6.88,10300,1.77246555370972,1.77246555370972,1.74208042993184,1.74208042993184,40677.800394539,0.0,1.0
1998-09-18,6.88,7.0,6.75,6.75,28500,1.74208042993184,1.77246555370972,1.7091632125058,1.7091632125058,112555.078761588,0.0,1.0
1998-09-21,7.12,7.12,6.62,6.75,20700,1.8028506774876,1.8028506774876,1.67624599507976,1.7091632125058,81750.5308899958,0.0,1.0
1998-09-22,6.94,7.0,6.94,7.0,7200,1.75727299182078,1.77246555370972,1.75727299182078,1.77246555370972,28434.9672660855,0.0,1.0
1998-09-23,7.0,7.19,6.94,6.94,46700,1.77246555370972,1.8205753330247,1.75727299182078,1.75727299182078,184432.357128638,0.0,1.0
1998-09-24,6.81,7.0,6.81,6.88,12400,1.72435577439474,1.77246555370972,1.72435577439474,1.74208042993184,48971.332513814,0.0,1.0
1998-09-25,6.75,6.94,6.75,6.81,17900,1.7091632125058,1.75727299182078,1.7091632125058,1.72435577439474,70692.4880642959,0.0,1.0
1998-09-28,6.88,6.88,6.75,6.75,4600,1.75347485134854,1.75347485134854,1.72034233235504,1.72034233235504,18048.7333340769,0.045,1.0
1998-09-29,6.75,6.81,6.75,6.81,6500,1.72034233235504,1.73563426419819,1.72034233235504,1.73563426419819,25503.6449285869,0.0,1.0
1998-09-30,6.81,6.81,6.75,6.75,7700,1.73563426419819,1.73563426419819,1.72034233235504,1.72034233235504,30212.0101461723,0.0,1.0
1998-10-01,6.5,7.0,6.5,6.81,30700,1.65662594967522,1.78405871503485,1.65662594967522,1.73563426419819,120455.676816557,0.0,1.0
1998-10-02,6.88,7.0,6.62,6.62,20100,1.75347485134854,1.78405871503485,1.68720981336153,1.68720981336153,78865.1173945536,0.0,1.0
1998-10-05,6.94,6.94,6.75,6.75,5200,1.7687667831917,1.7687667831917,1.72034233235504,1.72034233235504,20402.9159428695,0.0,1.0
1998-10-06,6.75,6.75,6.75,6.75,3900,1.72034233235504,1.72034233235504,1.72034233235504,1.72034233235504,15302.1869571521,0.0,1.0
1998-10-07,6.88,6.88,6.75,6.75,25300,1.75347485134854,1.75347485134854,1.72034233235504,1.72034233235504,99268.0333374232,0.0,1.0
1998-10-08,6.5,6.75,6.5,6.75,4700,1.65662594967522,1.72034233235504,1.65662594967522,1.72034233235504,18441.097102209,0.0,1.0
1998-10-09,6.88,6.88,6.62,6.62,19700,1.75347485134854,1.75347485134854,1.68720981336153,1.68720981336153,77295.6623220251,0.0,1.0
1998-10-12,6.88,6.94,6.78,6.78,55600,1.75347485134854,1.7687667831917,1.72798829827662,1.72798829827662,218154.255081452,0.0,1.0
1998-10-13,6.5,6.88,6.5,6.88,56300,1.65662594967522,1.75347485134854,1.65662594967522,1.75347485134854,220900.801458376,0.0,1.0
1998-10-14,6.38,6.75,6.38,6.75,49600,1.62604208598891,1.72034233235504,1.62604208598891,1.72034233235504,194612.428993525,0.0,1.0
1998-10-15,6.5,6.5,6.38,6.38,64900,1.65662594967522,1.65662594967522,1.62604208598891,1.62604208598891,254644.085517738,0.0,1.0
1998-10-16,6.44,6.62,6.38,6.38,75200,1.64133401783207,1.68720981336153,1.62604208598891,1.62604208598891,295057.553635344,0.0,1.0
1998-10-19,6.38,6.62,6.38,6.5,14700,1.62604208598891,1.68720981336153,1.62604208598891,1.65662594967522,57677.4739154197,0.0,1.0
1998-10-20,6.56,6.62,6.25,6.45,40900,1.67191788151838,1.68720981336153,1.59290956699541,1.64388267313926,160476.781166031,0.0,1.0
1998-10-21,6.31,6.5,6.31,6.5,25600,1.60820149883856,1.65662594967522,1.60820149883856,1.65662594967522,100445.124641819,0.0,1.0
1998-10-22,6.38,6.75,6.25,6.5,55400,1.62604208598891,1.72034233235504,1.59290956699541,1.65662594967522,217369.527545187,0.0,1.0
1998-10-23,6.5,6.62,6.25,6.5,13400,1.65662594967522,1.68720981336153,1.59290956699541,1.65662594967522,52576.7449297024,0.0,1.0
1998-10-26,6.25,6.38,5.88,6.38,38300,1.59290956699541,1.62604208598891,1.49860932062928,1.62604208598891,150275.323194596,0.0,1.0
1998-10-27,6.12,6.5,6.06,6.5,53800,1.5597770480019,1.65662594967522,1.54448511615875,1.65662594967522,211091.707255074,0.0,1.0
1998-10-28,6.12,6.12,6.0,6.0,22300,1.57124599688427,1.57124599688427,1.54043725184732,1.54043725184732,86858.4551818286,0.045,1.0
1998-10-29,6.38,6.5,6.06,6.06,207800,1.63799827779765,1.6688070228346,1.55584162436579,1.55584162436579,809380.582366997,0.0,1.0
1998-10-30,6.25,6.5,6.25,6.38,11600,1.60462213734096,1.6688070228346,1.60462213734096,1.63799827779765,45181.9766865118,0.0,1.0
1998-11-02,6.25,6.25,6.06,6.12,22200,1.60462213734096,1.60462213734096,1.55584162436579,1.57124599688427,86468.9553828071,0.0,1.0
1998-11-03,6.5,6.5,6.25,6.38,19000,1.6688070228346,1.6688070228346,1.60462213734096,1.63799827779765,74004.9618141141,0.0,1.0
1998-11-04,6.25,6.5,6.25,6.5,18500,1.60462213734096,1.6688070228346,1.60462213734096,1.6688070228346,72057.4628190059,0.0,1.0
1998-11-05,6.12,6.25,6.0,6.25,66600,1.57124599688427,1.60462213734096,1.54043725184732,1.60462213734096,259406.866148421,0.0,1.0
1998-11-06,6.25,6.25,6.12,6.12,5200,1.60462213734096,1.60462213734096,1.57124599688427,1.57124599688427,20253.989549126,0.0,1.0
1998-11-09,6.62,6.62,6.25,6.25,14400,1.69961576787155,1.69961576787155,1.60462213734096,1.60462213734096,56087.9710591179,0.0,1.0
1998-11-10,6.5,6.5,6.25,6.5,37600,1.6688070228346,1.6688070228346,1.60462213734096,1.6688070228346,146451.924432142,0.0,1.0
1998-11-11,6.31,6.69,6.0,6.5,34600,1.62002650985943,1.71758753580976,1.54043725184732,1.6688070228346,134766.930461492,0.0,1.0
1998-11-12,6.5,6.56,6.25,6.56,24500,1.6688070228346,1.68421139535307,1.60462213734096,1.68421139535307,95427.450760305,0.0,1.0
1998-11-13,6.56,6.56,6.38,6.38,3100,1.68421139535307,1.68421139535307,1.63799827779765,1.63799827779765,12074.4937696713,0.0,1.0
1998-11-16,6.5,6.5,6.38,6.5,17800,1.6688070228346,1.6688070228346,1.63799827779765,1.6688070228346,69330.9642258543,0.0,1.0
1998-11-17,6.56,6.56,6.44,6.5,33400,1.68421139535307,1.68421139535307,1.65340265031613,1.6688070228346,130092.932873232,0.0,1.0
1998-11-18,6.5,6.62,6.5,6.62,4000,1.6688070228346,1.69961576787155,1.6688070228346,1.69961576787155,15579.9919608661,0.0,1.0
1998-11-19,6.62,6.62,6.25,6.25,33100,1.69961576787155,1.69961576787155,1.60462213734096,1.60462213734096,128924.433476167,0.0,1.0
1998-11-20,6.56,6.62,6.56,6.62,7200,1.68421139535307,1.69961576787155,1.68421139535307,1.69961576787155,28043.9855295591,0.0,1.0
1998-11-23,6.44,6.62,6.44,6.56,11400,1.65340265031613,1.69961576787155,1.65340265031613,1.68421139535307,44402.9770884684,0.0,1.0
1998-11-24,6.44,6.62,6.44,6.62,4000,1.65340265031613,1.69961576787155,1.65340265031613,1.69961576787155,15579.9919608661,0.0,1.0
1998-11-25,6.19,6.5,6.0,6.09,13600,1.60077104421134,1.68093889941417,1.55163590715154,1.57491044575882,52589.6569059165,0.045,1.0
1998-11-27,6.25,6.62,6.25,6.62,7300,1.61628740328286,1.7119716175572,1.61628740328286,1.7119716175572,28228.271721558,0.0,1.0
1998-11-30,6.56,6.56,6.19,6.19,20200,1.69645525848569,1.69645525848569,1.60077104421134,1.60077104421134,78111.1080514345,0.0,1.0
1998-12-01,6.25,6.62,6.25,6.62,2700,1.61628740328286,1.7119716175572,1.61628740328286,1.7119716175572,10440.5936504393,0.0,1.0
1998-12-02,6.38,6.62,6.38,6.62,16500,1.64990618127114,1.7119716175572,1.64990618127114,1.7119716175572,63803.6278637957,0.0,1.0
1998-12-03,6.38,6.38,6.19,6.38,11800,1.64990618127114,1.64990618127114,1.60077104421134,1.64990618127114,45629.2611389569,0.0,1.0
1998-12-04,6.31,6.38,6.31,6.38,8400,1.63180376235437,1.64990618127114,1.63180376235437,1.64990618127114,32481.8469124778,0.0,1.0
1998-12-07,6.38,6.62,6.19,6.19,9200,1.64990618127114,1.7119716175572,1.60077104421134,1.60077104421134,35575.3561422376,0.0,1.0
1998-12-08,6.31,6.5,6.19,6.38,43200,1.63180376235437,1.68093889941417,1.60077104421134,1.64990618127114,167049.498407029,0.0,1.0
1998-12-09,6.5,6.56,6.19,6.19,10300,1.68093889941417,1.69645525848569,1.60077104421134,1.60077104421134,39828.9313331573,0.0,1.0
1998-12-10,6.38,6.5,6.25,6.25,20800,1.64990618127114,1.68093889941417,1.61628740328286,1.61628740328286,80431.2399737545,0.0,1.0
1998-12-11,6.38,6.38,6.31,6.38,19600,1.64990618127114,1.64990618127114,1.63180376235437,1.64990618127114,75790.9761291148,0.0,1.0
1998-12-14,6.25,6.38,6.19,6.31,23900,1.61628740328286,1.64990618127114,1.60077104421134,1.63180376235437,92418.5882390735,0.0,1.0
1998-12-15,6.25,6.31,6.25,6.25,27800,1.61628740328286,1.63180376235437,1.61628740328286,1.61628740328286,107499.445734152,0.0,1.0
1998-12-16,6.19,6.31,6.19,6.31,62300,1.60077104421134,1.63180376235437,1.60077104421134,1.63180376235437,240907.031267544,0.0,1.0
1998-12-17,6.25,6.31,6.19,6.19,10900,1.61628740328286,1.63180376235437,1.60077104421134,1.60077104421134,42149.063255477,0.0,1.0
1998-12-18,6.19,6.25,6.12,6.25,59600,1.60077104421134,1.61628740328286,1.58266862529457,1.61628740328286,230466.437617105,0.0,1.0
1998-12-21,6.12,6.19,6.12,6.19,22400,1.58266862529457,1.60077104421134,1.58266862529457,1.60077104421134,86618.2584332743,0.0,1.0
1998-12-22,6.25,6.25,6.0,6.12,27000,1.61628740328286,1.61628740328286,1.55163590715154,1.58266862529457,104405.936504393,0.0,1.0
1998-12-23,6.25,6.31,6.12,6.12,20200,1.61628740328286,1.63180376235437,1.58266862529457,1.58266862529457,78111.1080514345,0.0,1.0
1998-12-24,6.06,6.5,6.06,6.25,11800,1.56715226622306,1.68093889941417,1.56715226622306,1.61628740328286,45629.2611389568,0.0,1.0
1998-12-28,6.25,6.25,6.06,6.25,18900,1.61628740328286,1.61628740328286,1.56715226622306,1.61628740328286,73084.1555530749,0.0,1.0
1998-12-29,6.06,6.25,6.06,6.12,17700,1.57878953552669,1.62828953746565,1.57878953552669,1.59442111508637,67939.3912781522,0.045,1.0
1998-12-30,6.06,6.06,6.06,6.06,12500,1.57878953552669,1.57878953552669,1.57878953552669,1.57878953552669,47979.79610039,0.0,1.0
1998-12-31,6.06,6.25,6.06,6.25,27300,1.57878953552669,1.62828953746565,1.57878953552669,1.62828953746565,104787.874683252,0.0,1.0
1999-01-04,6.12,6.31,6.03,6.03,42500,1.59442111508637,1.64392111702532,1.57097374574686,1.57097374574686,163131.306741325,0.0,1.0
1999-01-05,6.31,6.31,6.31,6.31,14000,1.64392111702532,1.64392111702532,1.64392111702532,1.64392111702532,53737.3716324366,0.0,1.0
1999-01-06,6.3,6.31,6.19,6.31,23800,1.64131585376538,1.64392111702532,1.61265795790598,1.64392111702532,91353.531775142,0.0,1.0
1999-01-07,6.28,6.31,6.19,6.19,11600,1.63610532724549,1.64392111702532,1.61265795790598,1.61265795790598,44525.2507811617,0.0,1.0
1999-01-08,6.25,6.28,6.12,6.19,13900,1.62828953746565,1.63610532724549,1.59442111508637,1.61265795790598,53353.5332636335,0.0,1.0
1999-01-11,6.25,6.5,6.19,6.19,5700,1.62828953746565,1.69342111896428,1.61265795790598,1.61265795790598,21878.7870217778,0.0,1.0
1999-01-12,6.25,6.25,6.12,6.12,5300,1.62828953746565,1.62828953746565,1.59442111508637,1.59442111508637,20343.4335465653,0.0,1.0
1999-01-13,6.19,6.19,6.19,6.19,1600,1.61265795790598,1.61265795790598,1.61265795790598,1.61265795790598,6141.4139008499,0.0,1.0
1999-01-14,6.31,6.31,6.12,6.12,18500,1.64392111702532,1.64392111702532,1.59442111508637,1.59442111508637,71010.098228577,0.0,1.0
1999-01-15,6.0,6.25,6.0,6.25,17100,1.56315795596702,1.62828953746565,1.56315795596702,1.62828953746565,65636.3610653335,0.0,1.0
1999-01-19,6.31,6.56,6.19,6.56,18800,1.64392111702532,1.70905269852395,1.61265795790598,1.70905269852395,72161.6133349864,0.0,1.0
1999-01-20,6.19,6.5,6.19,6.5,20400,1.61265795790598,1.69342111896428,1.61265795790598,1.69342111896428,78303.0272358362,0.0,1.0
1999-01-21,6.44,6.44,6.0,6.0,6000,1.67778953940461,1.67778953940461,1.56315795596702,1.56315795596702,23030.3021281871,0.0,1.0
1999-01-22,6.5,6.5,6.25,6.44,14600,1.69342111896428,1.69342111896428,1.62828953746565,1.67778953940461,56040.4018452552,0.0,1.0
1999-01-25,6.38,6.56,6.31,6.5,13700,1.66215795984494,1.70905269852395,1.64392111702532,1.69342111896428,52585.8565260271,0.0,1.0
1999-01-26,6.31,6.56,6.31,6.56,4000,1.64392111702532,1.70905269852395,1.64392111702532,1.70905269852395,15353.5347521248,0.0,1.0
1999-01-27,6.56,6.56,6.38,6.38,1500,1.70905269852395,1.70905269852395,1.66215795984494,1.66215795984494,5757.57553204677,0.0,1.0
1999-01-28,6.62,6.75,6.44,6.56,31200,1.72468427808362,1.7585527004629,1.67778953940461,1.70905269852395,119757.571066573,0.0,1.0
1999-01-29,6.31,6.5,6.31,6.38,25700,1.64392111702532,1.69342111896428,1.64392111702532,1.66215795984494,98646.4607824016,0.0,1.0
1999-02-01,6.5,6.5,6.31,6.31,2500,1.69342111896428,1.69342111896428,1.64392111702532,1.64392111702532,9595.95922007795,0.0,1.0
1999-02-02,6.62,6.75,6.62,6.62,60600,1.72468427808362,1.7585527004629,1.72468427808362,1.72468427808362,232606.05149469,0.0,1.0
1999-02-03,6.62,6.62,6.62,6.62,1000,1.73640796275337,1.73640796275337,1.73640796275337,1.73640796275337,3812.46811924478,0.045,1.0
1999-02-04,6.62,6.62,6.38,6.5,9000,1.73640796275337,1.73640796275337,1.67345661667168,1.70493228971252,34312.213073203,0.0,1.0
1999-02-05,6.25,6.62,6.25,6.25,5100,1.63935797087743,1.73640796275337,1.63935797087743,1.63935797087743,19443.5874081483,0.0,1.0
1999-02-08,6.62,6.62,6.25,6.56,6300,1.73640796275337,1.73640796275337,1.63935797087743,1.72067012623295,24018.5491512421,0.0,1.0
1999-02-09,6.62,6.62,6.62,6.62,5000,1.73640796275337,1.73640796275337,1.73640796275337,1.73640796275337,19062.3405962239,0.0,1.0
1999-02-10,6.5,6.62,6.25,6.62,2400,1.70493228971252,1.73640796275337,1.63935797087743,1.73640796275337,9149.92348618749,0.0,1.0
1999-02-11,6.38,6.38,6.25,6.25,4100,1.67345661667168,1.67345661667168,1.63935797087743,1.63935797087743,15631.1192889036,0.0,1.0
1999-02-12,6.12,6.38,6.12,6.38,5100,1.60525932508318,1.67345661667168,1.60525932508318,1.67345661667168,19443.5874081483,0.0,1.0
1999-02-16,6.25,6.31,6.12,6.12,11800,1.63935797087743,1.65509580739785,1.60525932508318,1.60525932508318,44987.1238070883,0.0,1.0
1999-02-17,6.19,6.19,6.19,6.19,2400,1.623620134357,1.623620134357,1.623620134357,1.623620134357,9149.92348618749,0.0,1.0
1999-02-18,6.25,6.62,6.25,6.25,19000,1.63935797087743,1.73640796275337,1.63935797087743,1.63935797087743,72436.8942656507,0.0,1.0
1999-02-19,6.25,6.44,6.25,6.44,5600,1.63935797087743,1.6891944531921,1.63935797087743,1.6891944531921,21349.8214677707,0.0,1.0
1999-02-22,6.25,6.25,6.25,6.25,200,1.63935797087743,1.63935797087743,1.63935797087743,1.63935797087743,762.493623848954,0.0,1.0
1999-02-23,6.12,6.38,6.12,6.38,12500,1.60525932508318,1.67345661667168,1.60525932508318,1.67345661667168,47655.8514905596,0.0,1.0
1999-02-24,6.12,6.62,6.06,6.06,53700,1.60525932508318,1.73640796275337,1.58952148856275,1.58952148856275,204729.538003444,0.0,1.0
1999-02-25,6.5,6.5,6.12,6.12,2400,1.70493228971252,1.70493228971252,1.60525932508318,1.60525932508318,9149.92348618749,0.0,1.0
1999-02-26,6.03,6.19,6.03,6.06,14400,1.58165257030254,1.623620134357,1.58165257030254,1.58952148856275,54899.5409171249,0.0,1.0
1999-03-01,6.19,6.19,6.12,6.12,2400,1.623620134357,1.623620134357,1.60525932508318,1.60525932508318,9149.92348618749,0.0,1.0
1999-03-02,6.31,6.31,6.31,6.31,200,1.65509580739785,1.65509580739785,1.65509580739785,1.65509580739785,762.493623848956,0.0,1.0
1999-03-03,6.31,6.31,6.31,6.31,200,1.66689918478817,1.66689918478817,1.66689918478817,1.66689918478817,757.094377102581,0.045,1.0
1999-03-04,6.12,6.25,6.12,6.25,7700,1.61670729174383,1.65104911330048,1.61670729174383,1.65104911330048,29148.1335184495,0.0,1.0
1999-03-05,6.31,6.31,6.31,6.31,2000,1.66689918478817,1.66689918478817,1.66689918478817,1.66689918478817,7570.94377102581,0.0,1.0
1999-03-08,6.38,6.5,6.06,6.31,26400,1.68539093485713,1.7170910778325,1.60085722025615,1.66689918478817,99936.457777541,0.0,1.0
1999-03-09,6.5,6.5,6.12,6.12,73300,1.7170910778325,1.7170910778325,1.61670729174383,1.61670729174383,277475.089208097,0.0,1.0
1999-03-10,6.38,6.5,6.06,6.12,59500,1.68539093485713,1.7170910778325,1.60085722025615,1.61670729174383,225235.577188019,0.0,1.0
1999-03-11,6.12,6.5,6.06,6.5,32700,1.61670729174383,1.7170910778325,1.60085722025615,1.7170910778325,123784.930656272,0.0,1.0
1999-03-12,6.12,6.38,6.12,6.38,1600,1.61670729174383,1.68539093485713,1.61670729174383,1.68539093485713,6056.75501682067,0.0,1.0
1999-03-15,6.06,6.38,6.06,6.12,53600,1.60085722025615,1.68539093485713,1.60085722025615,1.61670729174383,202901.293063492,0.0,1.0
1999-03-16,6.06,6.25,6.06,6.25,18000,1.60085722025615,1.65104911330048,1.60085722025615,1.65104911330048,68138.4939392323,0.0,1.0
1999-03-17,6.06,6.31,6.06,6.25,29500,1.60085722025615,1.66689918478817,1.60085722025615,1.65104911330048,111671.420622631,0.0,1.0
1999-03-18,6.06,6.25,6.06,6.06,37100,1.60085722025615,1.65104911330048,1.60085722025615,1.60085722025615,140441.006952529,0.0,1.0
1999-03-19,6.12,6.12,6.06,6.06,16300,1.61670729174383,1.61670729174383,1.60085722025615,1.60085722025615,61703.1917338606,0.0,1.0
1999-03-22,6.12,6.12,6.12,6.12,13600,1.61670729174383,1.61670729174383,1.61670729174383,1.61670729174383,51482.4176429757,0.0,1.0
1999-03-23,6.12,6.12,6.06,6.12,4100,1.61670729174383,1.61670729174383,1.60085722025615,1.61670729174383,15520.434730603,0.0,1.0
1999-03-24,6.38,6.62,6.12,6.44,16300,1.68539093485713,1.74879122080787,1.61670729174383,1.70124100634482,61703.1917338606,0.0,1.0
1999-03-25,6.25,6.38,6.12,6.31,17000,1.65104911330048,1.68539093485713,1.61670729174383,1.66689918478817,64353.0220537196,0.0,1.0
1999-03-26,6.12,6.38,6.12,6.12,7300,1.61670729174383,1.68539093485713,1.61670729174383,1.61670729174383,27633.9447642443,0.0,1.0
1999-03-29,6.62,6.62,6.25,6.25,43400,1.74879122080787,1.74879122080787,1.65104911330048,1.65104911330048,164289.479831261,0.0,1.0
1999-03-30,6.5,6.5,6.12,6.25,16800,1.7170910778325,1.7170910778325,1.61670729174383,1.65104911330048,63595.927676617,0.0,1.0
1999-03-31,6.12,6.75,6.06,6.5,71100,1.61670729174383,1.78313304236452,1.60085722025615,1.7170910778325,269147.051059968,0.0,1.0
1999-04-01,6.12,6.5,6.12,6.5,10900,1.61670729174383,1.7170910778325,1.61670729174383,1.7170910778325,41261.6435520908,0.0,1.0
1999-04-05,6.25,6.25,6.25,6.25,2000,1.66293666691625,1.66293666691625,1.66293666691625,1.66293666691625,7516.82264796049,0.045,1.0
1999-04-06,6.25,6.38,6.19,6.19,20100,1.66293666691625,1.6975257495881,1.64697247491385,1.64697247491385,75544.0676120029,0.0,1.0
1999-04-07,6.5,6.5,6.19,6.5,10300,1.7294541335929,1.7294541335929,1.64697247491385,1.7294541335929,38711.6366369965,0.0,1.0
1999-04-08,6.25,6.5,6.19,6.25,65900,1.66293666691625,1.7294541335929,1.64697247491385,1.66293666691625,247679.306250298,0.0,1.0
1999-04-09,6.12,6.38,6.12,6.12,23700,1.62834758424439,1.6975257495881,1.62834758424439,1.62834758424439,89074.3483783319,0.0,1.0
1999-04-12,6.5,6.5,6.19,6.19,11100,1.7294541335929,1.7294541335929,1.64697247491385,1.64697247491385,41718.3656961807,0.0,1.0
1999-04-13,6.31,6.5,6.12,6.12,45700,1.67890085891864,1.7294541335929,1.62834758424439,1.62834758424439,171759.397505898,0.0,1.0
1999-04-14,6.12,6.25,6.0,6.25,85500,1.62834758424439,1.66293666691625,1.5964192002396,1.66293666691625,321344.168200311,0.0,1.0
1999-04-15,6.06,6.12,6.0,6.06,72200,1.61238339224199,1.62834758424439,1.5964192002396,1.61238339224199,271357.297591375,0.0,1.0
1999-04-16,6.06,6.25,6.0,6.25,12100,1.61238339224199,1.66293666691625,1.5964192002396,1.66293666691625,45476.7770201611,0.0,1.0
1999-04-19,6.06,6.06,6.06,6.06,6500,1.61238339224199,1.61238339224199,1.61238339224199,1.61238339224199,24429.6736058717,0.0,1.0
1999-04-20,6.12,6.12,6.0,6.06,12500,1.62834758424439,1.62834758424439,1.5964192002396,1.61238339224199,46980.1415497531,0.0,1.0
1999-04-21,6.12,6.25,6.0,6.0,9900,1.62834758424439,1.66293666691625,1.5964192002396,1.5964192002396,37208.2721074045,0.0,1.0
1999-04-22,6.12,6.25,6.12,6.25,1900,1.62834758424439,1.66293666691625,1.62834758424439,1.66293666691625,7140.98151556248,0.0,1.0
1999-04-23,6.06,6.12,6.06,6.12,12800,1.61238339224199,1.62834758424439,1.61238339224199,1.62834758424439,48107.6649469473,0.0,1.0
1999-04-26,6.12,6.25,6.06,6.12,16600,1.62834758424439,1.66293666691625,1.61238339224199,1.62834758424439,62389.6279780722,0.0,1.0
1999-04-27,6.12,6.12,6.12,6.12,18900,1.62834758424439,1.62834758424439,1.62834758424439,1.62834758424439,71033.9740232267,0.0,1.0
1999-04-28,6.06,6.06,6.0,6.06,6900,1.61238339224199,1.61238339224199,1.5964192002396,1.61238339224199,25933.0381354638,0.0,1.0
1999-04-29,6.06,6.06,6.06,6.06,6300,1.61238339224199,1.61238339224199,1.61238339224199,1.61238339224199,23677.9913410756,0.0,1.0
1999-04-30,6.06,6.06,6.06,6.06,13100,1.61238339224199,1.61238339224199,1.61238339224199,1.61238339224199,49235.1883441414,0.0,1.0
1999-05-03,6.0,6.25,6.0,6.0,43200,1.5964192002396,1.66293666691625,1.5964192002396,1.5964192002396,162363.369195947,0.0,1.0
1999-05-04,6.0,6.25,6.0,6.06,63300,1.60839234424139,1.67540869191812,1.60839234424139,1.62447626768381,236136.413705162,0.045,1.0
1999-05-05,6.06,6.19,6.06,6.06,23200,1.62447626768381,1.6593247684757,1.62447626768381,1.62447626768381,86546.0473611332,0.0,1.0
1999-05-06,6.12,6.5,6.06,6.19,25900,1.64056019112622,1.74242503959484,1.62447626768381,1.6593247684757,96618.216666093,0.0,1.0
1999-05-07,6.31,6.31,6.12,6.12,1300,1.69149261536053,1.69149261536053,1.64056019112622,1.64056019112622,4849.5629986842,0.0,1.0
1999-05-10,6.12,6.31,6.12,6.12,2100,1.64056019112622,1.69149261536053,1.64056019112622,1.64056019112622,7833.90945941294,0.0,1.0
1999-05-11,6.25,6.25,6.06,6.12,16500,1.67540869191812,1.67540869191812,1.62447626768381,1.64056019112622,61552.1457525302,0.0,1.0
1999-05-12,6.06,6.25,6.06,6.12,12200,1.62447626768381,1.67540869191812,1.62447626768381,1.64056019112622,45511.2835261132,0.0,1.0
1999-05-13,6.12,6.31,6.06,6.06,50200,1.64056019112622,1.69149261536053,1.62447626768381,1.62447626768381,187267.740410728,0.0,1.0
1999-05-14,6.06,6.31,6.0,6.31,9500,1.62447626768381,1.69149261536053,1.60839234424139,1.69149261536053,35439.1142211537,0.0,1.0
1999-05-17,6.19,6.19,6.06,6.06,4900,1.6593247684757,1.6593247684757,1.62447626768381,1.62447626768381,18279.1220719636,0.0,1.0
1999-05-18,6.19,6.19,6.12,6.12,8800,1.6593247684757,1.6593247684757,1.64056019112622,1.64056019112622,32827.8110680162,0.0,1.0
1999-05-19,6.12,6.25,6.06,6.06,28600,1.64056019112622,1.67540869191812,1.62447626768381,1.62447626768381,106690.385971052,0.0,1.0
1999-05-20,6.25,6.25,6.06,6.12,36600,1.67540869191812,1.67540869191812,1.62447626768381,1.64056019112622,136533.85057834,0.0,1.0
1999-05-21,6.19,6.25,6.06,6.12,13300,1.6593247684757,1.67540869191812,1.62447626768381,1.64056019112622,49614.7599096154,0.0,1.0
1999-05-24,6.19,6.25,6.06,6.25,26100,1.6593247684757,1.67540869191812,1.62447626768381,1.67540869191812,97364.3032812753,0.0,1.0
1999-05-25,6.12,6.12,6.0,6.06,11600,1.64056019112622,1.64056019112622,1.60839234424139,1.62447626768381,43273.0236805667,0.0,1.0
1999-05-26,6.19,6.19,6.12,6.12,17700,1.6593247684757,1.6593247684757,1.64056019112622,1.64056019112622,66028.6654436235,0.0,1.0
1999-05-27,6.12,6.25,6.12,6.25,6100,1.64056019112622,1.67540869191812,1.64056019112622,1.67540869191812,22755.6417630566,0.0,1.0
1999-05-28,6.06,6.19,6.06,6.12,10800,1.62447626768381,1.6593247684757,1.62447626768381,1.64056019112622,40288.6772198379,0.0,1.0
1999-06-01,6.12,6.12,6.0,6.0,3800,1.65262313370803,1.65262313370803,1.62021875853729,1.62021875853729,14072.1738221224,0.045,1.0
1999-06-02,6.12,6.19,6.06,6.19,22100,1.65262313370803,1.67152568589097,1.63642094612266,1.67152568589097,81840.8003865539,0.0,1.0
1999-06-03,6.0,6.12,6.0,6.12,24300,1.62021875853729,1.65262313370803,1.62021875853729,1.65262313370803,89987.8483888349,0.0,1.0
1999-06-04,6.25,6.31,6.06,6.19,99900,1.68772787347634,1.70393006106171,1.63642094612266,1.67152568589097,369950.043376322,0.0,1.0
1999-06-07,6.12,6.5,6.06,6.5,121500,1.65262313370803,1.75523698841539,1.63642094612266,1.75523698841539,449939.241944176,0.0,1.0
1999-06-08,6.44,6.44,6.25,6.25,39900,1.73903480083002,1.73903480083002,1.68772787347634,1.68772787347634,147757.825132285,0.0,1.0
1999-06-09,6.12,6.38,6.12,6.19,57700,1.65262313370803,1.72283261324465,1.65262313370803,1.67152568589097,213674.849878016,0.0,1.0
1999-06-10,6.38,6.38,6.38,6.38,25700,1.72283261324465,1.72283261324465,1.72283261324465,1.72283261324465,95172.3334811959,0.0,1.0
1999-06-11,6.31,6.31,6.19,6.25,29600,1.70393006106171,1.70393006106171,1.67152568589097,1.68772787347634,109614.827667059,0.0,1.0
1999-06-14,6.31,6.38,6.12,6.12,24700,1.70393006106171,1.72283261324465,1.65262313370803,1.65262313370803,91469.1298437955,0.0,1.0
1999-06-15,6.25,6.38,6.25,6.25,15400,1.68772787347634,1.72283261324465,1.68772787347634,1.68772787347634,57029.3360159696,0.0,1.0
1999-06-16,6.38,6.38,6.38,6.38,18000,1.72283261324465,1.72283261324465,1.72283261324465,1.72283261324465,66657.6654732111,0.0,1.0
1999-06-17,6.25,6.38,6.25,6.25,12600,1.68772787347634,1.72283261324465,1.68772787347634,1.68772787347634,46660.3658312478,0.0,1.0
1999-06-18,6.19,6.19,6.12,6.12,4200,1.67152568589097,1.67152568589097,1.65262313370803,1.65262313370803,15553.4552770826,0.0,1.0
1999-06-21,6.31,6.38,6.19,6.31,55500,1.70393006106171,1.72283261324465,1.67152568589097,1.70393006106171,205527.801875735,0.0,1.0
1999-06-22,6.25,6.38,6.19,6.31,31800,1.68772787347634,1.72283261324465,1.67152568589097,1.70393006106171,117761.87566934,0.0,1.0
1999-06-23,6.31,6.31,6.31,6.31,2500,1.70393006106171,1.70393006106171,1.70393006106171,1.70393006106171,9258.00909350157,0.0,1.0
1999-06-24,6.25,6.31,6.25,6.31,3300,1.68772787347634,1.70393006106171,1.68772787347634,1.70393006106171,12220.5720034221,0.0,1.0
1999-06-25,6.25,6.25,6.25,6.25,16100,1.68772787347634,1.68772787347634,1.68772787347634,1.68772787347634,59621.57856215,0.0,1.0
1999-06-28,6.38,6.38,6.31,6.31,6200,1.72283261324465,1.72283261324465,1.70393006106171,1.70393006106171,22959.8625518838,0.0,1.0
1999-06-29,6.38,6.38,6.31,6.31,13000,1.72283261324465,1.72283261324465,1.70393006106171,1.70393006106171,48141.647286208,0.0,1.0
1999-06-30,6.31,6.38,6.31,6.38,1000,1.70393006106171,1.72283261324465,1.70393006106171,1.72283261324465,3703.20363740063,0.0,1.0
1999-07-01,6.31,6.31,6.31,6.31,0,1.70393006106171,1.70393006106171,1.70393006106171,1.70393006106171,0,0.0,1.0
1999-07-02,6.19,6.25,6.19,6.19,8000,1.68367732658,1.69999730066639,1.68367732658,1.68367732658,29411.8114072299,0.045,1.0
1999-07-06,6.38,6.38,6.19,6.19,25500,1.73535724452025,1.73535724452025,1.68367732658,1.68367732658,93750.1488605458,0.0,1.0
1999-07-07,6.31,6.31,6.0,6.0,13900,1.71631727475279,1.71631727475279,1.63199740863974,1.63199740863974,51103.0223200621,0.0,1.0
1999-07-08,6.38,6.38,6.31,6.31,5600,1.73535724452025,1.73535724452025,1.71631727475279,1.71631727475279,20588.267985061,0.0,1.0
1999-07-09,6.38,6.38,6.38,6.38,500,1.73535724452025,1.73535724452025,1.73535724452025,1.73535724452025,1838.23821295188,0.0,1.0
1999-07-12,6.31,6.38,6.31,6.38,13400,1.71631727475279,1.73535724452025,1.71631727475279,1.73535724452025,49264.7841071102,0.0,1.0
1999-07-13,6.25,6.38,6.12,6.12,24700,1.69999730066639,1.73535724452025,1.66463735681253,1.66463735681253,90808.9677198227,0.0,1.0
1999-07-14,6.38,6.38,6.25,6.38,13700,1.73535724452025,1.73535724452025,1.69999730066639,1.73535724452025,50367.7270348815,0.0,1.0
1999-07-15,6.44,6.44,6.38,6.38,12600,1.75167721860665,1.75167721860665,1.73535724452025,1.73535724452025,46323.6029663873,0.0,1.0
1999-07-16,6.38,6.38,6.38,6.38,7900,1.73535724452025,1.73535724452025,1.73535724452025,1.73535724452025,29044.1637646397,0.0,1.0
1999-07-19,6.44,6.44,6.19,6.19,19500,1.75167721860665,1.75167721860665,1.68367732658,1.68367732658,71691.2903051231,0.0,1.0
1999-07-20,6.31,6.44,6.31,6.31,33600,1.71631727475279,1.75167721860665,1.71631727475279,1.71631727475279,123529.607910366,0.0,1.0
1999-07-21,6.38,6.38,6.38,6.38,7900,1.73535724452025,1.73535724452025,1.73535724452025,1.73535724452025,29044.1637646397,0.0,1.0
1999-07-22,6.31,6.31,6.31,6.31,5400,1.71631727475279,1.71631727475279,1.71631727475279,1.71631727475279,19852.9726998802,0.0,1.0
1999-07-23,6.38,6.38,6.31,6.38,12200,1.73535724452025,1.73535724452025,1.71631727475279,1.73535724452025,44853.0123960258,0.0,1.0
1999-07-26,6.44,6.44,6.25,6.25,10300,1.75167721860665,1.75167721860665,1.69999730066639,1.69999730066639,37867.7071868086,0.0,1.0
1999-07-27,6.25,6.31,6.25,6.25,2000,1.69999730066639,1.71631727475279,1.69999730066639,1.69999730066639,7352.95285180751,0.0,1.0
1999-07-28,6.5,6.5,6.19,6.19,18600,1.76799719269305,1.76799719269305,1.68367732658,1.68367732658,68382.4615218097,0.0,1.0
1999-07-29,6.38,6.44,6.38,6.44,8000,1.73535724452025,1.75167721860665,1.73535724452025,1.75167721860665,29411.8114072301,0.0,1.0
1999-07-30,6.25,6.25,6.25,6.25,11500,1.69999730066639,1.69999730066639,1.69999730066639,1.69999730066639,42279.4788978932,0.0,1.0
1999-08-02,6.25,6.38,6.25,6.38,21900,1.69999730066639,1.73535724452025,1.69999730066639,1.73535724452025,80514.8337272922,0.0,1.0
1999-08-03,6.12,6.19,6.12,6.12,18000,1.67687733737733,1.6960573069225,1.67687733737733,1.67687733737733,65693.5349679735,0.045,1.0
1999-08-04,6.19,6.5,6.12,6.5,22800,1.6960573069225,1.78099717205109,1.67687733737733,1.78099717205109,83211.8109594329,0.0,1.0
1999-08-05,6.19,6.19,6.12,6.19,17600,1.6960573069225,1.6960573069225,1.67687733737733,1.6960573069225,64233.6786353517,0.0,1.0
1999-08-06,6.0,6.31,6.0,6.31,19900,1.64399738958562,1.72893725471421,1.64399738958562,1.72893725471421,72627.8525479262,0.0,1.0
1999-08-09,6.25,6.31,6.12,6.12,12900,1.71249728081835,1.72893725471421,1.67687733737733,1.67687733737733,47080.3667270478,0.0,1.0
1999-08-10,6.31,6.31,6.25,6.31,14600,1.72893725471421,1.72893725471421,1.71249728081835,1.72893725471421,53284.7561406896,0.0,1.0
1999-08-11,6.31,6.31,6.31,6.31,0,1.72893725471421,1.72893725471421,1.72893725471421,1.72893725471421,0,0.0,1.0
1999-08-12,6.25,6.31,6.25,6.31,15700,1.71249728081835,1.72893725471421,1.71249728081835,1.72893725471421,57299.3610553992,0.0,1.0
1999-08-13,6.19,6.31,6.12,6.31,5400,1.6960573069225,1.72893725471421,1.67687733737733,1.72893725471421,19708.060490392,0.0,1.0
1999-08-16,6.19,6.38,6.19,6.31,15100,1.6960573069225,1.74811722425937,1.6960573069225,1.72893725471421,55109.5765564666,0.0,1.0
1999-08-17,6.19,6.19,6.19,6.19,8600,1.6960573069225,1.6960573069225,1.6960573069225,1.6960573069225,31386.9111513651,0.0,1.0
1999-08-18,6.25,6.25,6.19,6.19,4400,1.71249728081835,1.71249728081835,1.6960573069225,1.6960573069225,16058.419658838,0.0,1.0
1999-08-19,6.25,6.25,6.19,6.19,9100,1.71249728081835,1.71249728081835,1.6960573069225,1.6960573069225,33211.7315671422,0.0,1.0
1999-08-20,6.25,6.25,6.25,6.25,1900,1.71249728081835,1.71249728081835,1.71249728081835,1.71249728081835,6934.31757995277,0.0,1.0
1999-08-23,6.25,6.25,6.25,6.25,9500,1.71249728081835,1.71249728081835,1.71249728081835,1.71249728081835,34671.5878997639,0.0,1.0
1999-08-24,6.25,6.38,6.19,6.38,18500,1.71249728081835,1.74811722425937,1.6960573069225,1.74811722425937,67518.3553837506,0.0,1.0
1999-08-25,6.19,6.19,6.19,6.19,5100,1.6960573069225,1.6960573069225,1.6960573069225,1.6960573069225,18613.1682409258,0.0,1.0
1999-08-26,6.25,6.38,6.25,6.25,8500,1.71249728081835,1.74811722425937,1.71249728081835,1.71249728081835,31021.9470682098,0.0,1.0
1999-08-27,6.25,6.31,6.25,6.31,6800,1.71249728081835,1.72893725471421,1.71249728081835,1.72893725471421,24817.5576545678,0.0,1.0
1999-08-30,6.25,6.31,6.25,6.31,2300,1.71249728081835,1.72893725471421,1.71249728081835,1.72893725471421,8394.17391257441,0.0,1.0
1999-08-31,6.25,6.38,6.25,6.31,16500,1.71249728081835,1.74811722425937,1.71249728081835,1.72893725471421,60219.0737206425,0.0,1.0
1999-09-01,6.25,6.38,6.25,6.25,11200,1.71249728081835,1.74811722425937,1.71249728081835,1.71249728081835,40875.9773134058,0.0,1.0
1999-09-02,6.38,6.38,6.0,6.0,12400,1.76044720468127,1.76044720468127,1.65559298245887,1.65559298245887,44938.5813954718,0.045,1.0
1999-09-03,6.31,6.31,6.31,6.31,6400,1.74113195321925,1.74113195321925,1.74113195321925,1.74113195321925,23194.1065266951,0.0,1.0
1999-09-07,6.38,6.38,6.0,6.31,38500,1.76044720468127,1.76044720468127,1.65559298245887,1.74113195321925,139527.04707465,0.0,1.0
1999-09-08,6.19,6.19,6.19,6.19,4000,1.70802009357007,1.70802009357007,1.70802009357007,1.70802009357007,14496.3165791845,0.0,1.0
1999-09-09,6.31,6.31,6.19,6.25,68500,1.74113195321925,1.74113195321925,1.70802009357007,1.72457602339466,248249.421418534,0.0,1.0
1999-09-10,6.25,6.31,6.25,6.31,9000,1.72457602339466,1.74113195321925,1.72457602339466,1.74113195321925,32616.712303165,0.0,1.0
1999-09-13,6.38,6.38,6.25,6.25,15300,1.76044720468127,1.76044720468127,1.72457602339466,1.72457602339466,55448.4109153805,0.0,1.0
1999-09-14,6.28,6.28,6.25,6.25,3200,1.73285398830695,1.73285398830695,1.72457602339466,1.72457602339466,11597.0532633476,0.0,1.0
1999-09-15,6.31,6.31,6.28,6.28,22300,1.74113195321925,1.74113195321925,1.73285398830695,1.73285398830695,80816.9649289533,0.0,1.0
1999-09-16,6.19,6.31,6.12,6.28,55000,1.70802009357007,1.74113195321925,1.68870484210805,1.73285398830695,199324.352963786,0.0,1.0
1999-09-17,6.25,6.31,6.19,6.31,7400,1.72457602339466,1.74113195321925,1.70802009357007,1.74113195321925,26818.1856714912,0.0,1.0
1999-09-20,6.25,6.25,6.25,6.25,1000,1.72457602339466,1.72457602339466,1.72457602339466,1.72457602339466,3624.07914479611,0.0,1.0
1999-09-21,6.25,6.31,6.25,6.31,1800,1.72457602339466,1.74113195321925,1.72457602339466,1.74113195321925,6523.342460633,0.0,1.0
1999-09-22,6.31,6.31,6.25,6.25,7300,1.74113195321925,1.74113195321925,1.72457602339466,1.72457602339466,26455.7777570116,0.0,1.0
1999-09-23,6.31,6.38,6.31,6.38,9700,1.74113195321925,1.76044720468127,1.74113195321925,1.76044720468127,35153.5677045223,0.0,1.0
1999-09-24,6.28,6.38,6.25,6.38,25600,1.73285398830695,1.76044720468127,1.72457602339466,1.76044720468127,92776.4261067807,0.0,1.0
1999-09-27,6.19,6.34,6.19,6.28,19900,1.70802009357007,1.74940991813154,1.70802009357007,1.73285398830695,72119.1749814427,0.0,1.0
1999-09-28,6.22,6.31,6.22,6.31,3200,1.71629805848236,1.74113195321925,1.71629805848236,1.74113195321925,11597.0532633476,0.0,1.0
1999-09-29,6.12,6.22,6.12,6.22,25300,1.68870484210805,1.71629805848236,1.68870484210805,1.71629805848236,91689.2023633417,0.0,1.0
1999-09-30,6.12,6.31,6.06,6.31,9100,1.68870484210805,1.74113195321925,1.67214891228346,1.74113195321925,32979.1202176446,0.0,1.0
1999-10-01,6.25,6.38,6.25,6.38,8100,1.7369929707631,1.77312242455497,1.7369929707631,1.77312242455497,29145.1956640673,0.045,1.0
1999-10-04,6.25,6.25,6.12,6.12,23500,1.7369929707631,1.7369929707631,1.70086351697123,1.70086351697123,84557.0491488371,0.0,1.0
1999-10-05,6.25,6.25,6.06,6.12,42700,1.7369929707631,1.7369929707631,1.6841883844519,1.70086351697123,153641.957389589,0.0,1.0
1999-10-06,6.06,6.19,6.0,6.06,32200,1.6841883844519,1.72031783824377,1.66751325193258,1.6841883844519,115861.148195428,0.0,1.0
1999-10-07,6.12,6.12,6.06,6.06,13500,1.70086351697123,1.70086351697123,1.6841883844519,1.6841883844519,48575.3261067787,0.0,1.0
1999-10-08,6.06,6.06,6.06,6.06,500,1.6841883844519,1.6841883844519,1.6841883844519,1.6841883844519,1799.08615210292,0.0,1.0
1999-10-11,6.06,6.06,6.06,6.06,1200,1.6841883844519,1.6841883844519,1.6841883844519,1.6841883844519,4317.806765047,0.0,1.0
1999-10-12,6.06,6.12,6.06,6.06,7100,1.6841883844519,1.70086351697123,1.6841883844519,1.6841883844519,25547.0233598614,0.0,1.0
1999-10-13,6.06,6.06,6.06,6.06,2500,1.6841883844519,1.6841883844519,1.6841883844519,1.6841883844519,8995.43076051459,0.0,1.0
1999-10-14,6.06,6.06,6.06,6.06,1000,1.6841883844519,1.6841883844519,1.6841883844519,1.6841883844519,3598.17230420584,0.0,1.0
1999-10-15,6.0,6.12,6.0,6.0,47600,1.66751325193258,1.70086351697123,1.66751325193258,1.66751325193258,171273.001680197,0.0,1.0
1999-10-18,6.06,6.06,6.0,6.0,15500,1.6841883844519,1.6841883844519,1.66751325193258,1.66751325193258,55771.6707151905,0.0,1.0
1999-10-19,6.12,6.12,5.94,6.0,35700,1.70086351697123,1.70086351697123,1.65083811941325,1.66751325193258,128454.751260148,0.0,1.0
1999-10-20,6.0,6.12,6.0,6.12,11000,1.66751325193258,1.70086351697123,1.66751325193258,1.70086351697123,39579.8953462641,0.0,1.0
1999-10-21,6.0,6.0,6.0,6.0,4000,1.66751325193258,1.66751325193258,1.66751325193258,1.66751325193258,14392.6892168233,0.0,1.0
1999-10-22,6.09,6.09,6.0,6.0,16000,1.69252595071156,1.69252595071156,1.66751325193258,1.66751325193258,57570.7568672935,0.0,1.0
1999-10-25,6.12,6.12,6.0,6.09,8500,1.70086351697123,1.70086351697123,1.66751325193258,1.69252595071156,30584.4645857495,0.0,1.0
1999-10-26,6.06,6.12,6.06,6.12,5400,1.6841883844519,1.70086351697123,1.6841883844519,1.70086351697123,19430.1304427115,0.0,1.0
1999-10-27,6.06,6.12,6.0,6.06,17200,1.6966947338414,1.7134936916022,1.67989577608059,1.6966947338414,61432.3825736252,0.045,1.0
1999-10-28,6.06,6.19,6.06,6.06,6500,1.6966947338414,1.73309247565647,1.6966947338414,1.6966947338414,23215.7259725909,0.0,1.0
1999-10-29,6.06,6.06,6.06,6.06,1000,1.6966947338414,1.6966947338414,1.6966947338414,1.6966947338414,3571.65014962937,0.0,1.0
1999-11-01,6.12,6.19,6.06,6.12,23800,1.7134936916022,1.73309247565647,1.6966947338414,1.7134936916022,85005.2735611793,0.0,1.0
1999-11-02,6.0,6.25,6.0,6.0,7900,1.67989577608059,1.74989143341728,1.67989577608059,1.67989577608059,28216.0361820721,0.0,1.0
1999-11-03,6.0,6.12,6.0,6.0,13600,1.67989577608059,1.7134936916022,1.67989577608059,1.67989577608059,48574.4420349596,0.0,1.0
1999-11-04,6.0,6.0,5.94,6.0,15700,1.67989577608059,1.67989577608059,1.66309681831978,1.67989577608059,56074.9073491812,0.0,1.0
1999-11-05,6.19,6.19,6.19,6.19,1000,1.73309247565647,1.73309247565647,1.73309247565647,1.73309247565647,3571.65014962939,0.0,1.0
1999-11-08,6.12,6.19,6.0,6.19,5700,1.7134936916022,1.73309247565647,1.67989577608059,1.73309247565647,20358.4058528875,0.0,1.0
1999-11-09,6.0,6.12,6.0,6.12,10000,1.67989577608059,1.7134936916022,1.67989577608059,1.7134936916022,35716.5014962938,0.0,1.0
1999-11-10,5.94,6.0,5.94,6.0,16000,1.66309681831978,1.67989577608059,1.66309681831978,1.67989577608059,57146.4023940702,0.0,1.0
1999-11-11,6.0,6.0,6.0,6.0,9600,1.67989577608059,1.67989577608059,1.67989577608059,1.67989577608059,34287.841436442,0.0,1.0
1999-11-12,6.0,6.5,4.0,5.94,52400,1.67989577608059,1.81988709075397,1.11993051738706,1.66309681831978,187154.467840579,0.0,1.0
1999-11-15,5.81,5.81,5.75,5.75,4000,1.6266990765047,1.6266990765047,1.6099001187439,1.6099001187439,14286.6005985176,0.0,1.0
1999-11-16,5.81,5.81,5.81,5.81,5700,1.6266990765047,1.6266990765047,1.6266990765047,1.6266990765047,20358.4058528875,0.0,1.0
1999-11-17,5.38,5.81,5.19,5.81,20900,1.5063065458856,1.6266990765047,1.45310984630971,1.6266990765047,74647.4881272538,0.0,1.0
1999-11-18,5.38,5.38,5.25,5.38,28200,1.5063065458856,1.5063065458856,1.46990880407052,1.5063065458856,100720.534219548,0.0,1.0
1999-11-19,5.5,5.5,5.19,5.25,16200,1.53990446140721,1.53990446140721,1.45310984630971,1.46990880407052,57860.7324239958,0.0,1.0
1999-11-22,5.5,5.5,5.25,5.25,10400,1.53990446140721,1.53990446140721,1.46990880407052,1.46990880407052,37145.1615561455,0.0,1.0
1999-11-23,5.5,5.62,5.5,5.62,2700,1.53990446140721,1.57350237692882,1.53990446140721,1.57350237692882,9643.45540399931,0.0,1.0
1999-11-24,5.5,5.69,5.5,5.69,9000,1.53990446140721,1.59310116098309,1.53990446140721,1.59310116098309,32144.8513466644,0.0,1.0
1999-11-26,5.38,5.75,4.94,5.44,15700,1.5189057642062,1.62336582605681,1.39468298795142,1.53584523369549,55609.7698688654,0.045,1.0
1999-11-29,5.44,5.75,5.44,5.75,3700,1.53584523369549,1.62336582605681,1.53584523369549,1.62336582605681,13105.4871665479,0.0,1.0
1999-11-30,5.12,5.38,5.12,5.38,7800,1.44550139641928,1.5189057642062,1.44550139641928,1.5189057642062,27627.7837565065,0.0,1.0
1999-12-01,5.0,5.25,5.0,5.19,29800,1.41162245744071,1.48220358031274,1.41162245744071,1.46526411082345,105552.302044088,0.0,1.0
1999-12-02,5.12,5.25,5.06,5.25,9600,1.44550139641928,1.48220358031274,1.42856192692999,1.48220358031274,34003.4261618541,0.0,1.0
1999-12-03,5.0,5.19,4.94,5.19,37700,1.41162245744071,1.46526411082345,1.39468298795142,1.46526411082345,133534.288156447,0.0,1.0
1999-12-06,5.0,5.12,4.88,5.0,33000,1.41162245744071,1.44550139641928,1.37774351846213,1.41162245744071,116886.777431373,0.0,1.0
1999-12-07,4.38,5.12,4.38,5.0,82100,1.23658127271806,1.44550139641928,1.23658127271806,1.41162245744071,290800.134155022,0.0,1.0
1999-12-08,4.25,4.75,4.25,4.5,38500,1.1998790888246,1.34104133456867,1.1998790888246,1.27046021169664,136367.907003269,0.0,1.0
1999-12-09,4.44,4.69,4.44,4.5,20100,1.25352074220735,1.32410186507938,1.25352074220735,1.27046021169664,71194.6735263817,0.0,1.0
1999-12-10,4.88,5.19,4.38,4.38,45100,1.37774351846213,1.46526411082345,1.23658127271806,1.23658127271806,159745.262489543,0.0,1.0
1999-12-13,4.88,5.12,4.88,5.12,28800,1.37774351846213,1.44550139641928,1.37774351846213,1.44550139641928,102010.278485562,0.0,1.0
1999-12-14,4.88,5.0,4.88,5.0,14500,1.37774351846213,1.41162245744071,1.37774351846213,1.41162245744071,51359.3415986337,0.0,1.0
1999-12-15,4.75,4.88,4.5,4.88,17400,1.34104133456867,1.37774351846213,1.27046021169664,1.37774351846213,61631.2099183605,0.0,1.0
1999-12-16,4.62,5.0,4.62,4.75,21400,1.30433915067521,1.41162245744071,1.30433915067521,1.34104133456867,75799.3041524664,0.0,1.0
1999-12-17,4.56,4.88,4.5,4.62,28900,1.28739968118592,1.37774351846213,1.27046021169664,1.30433915067521,102364.480841415,0.0,1.0
1999-12-20,4.81,5.0,4.75,5.0,17000,1.35798080405796,1.41162245744071,1.34104133456867,1.41162245744071,60214.4004949498,0.0,1.0
1999-12-21,4.88,5.19,4.88,5.0,36600,1.37774351846213,1.46526411082345,1.37774351846213,1.41162245744071,129638.062242068,0.0,1.0
1999-12-22,5.12,5.5,4.88,5.5,62100,1.44550139641928,1.55278470318478,1.37774351846213,1.55278470318478,219959.662984494,0.0,1.0
1999-12-23,5.0,5.5,5.0,5.38,9300,1.41162245744071,1.55278470318478,1.41162245744071,1.5189057642062,32940.819094296,0.0,1.0
1999-12-27,4.94,5.25,4.81,5.25,43300,1.39468298795142,1.48220358031274,1.35798080405796,1.48220358031274,153369.620084196,0.0,1.0
1999-12-28,4.88,5.25,4.88,5.12,9200,1.37774351846213,1.48220358031274,1.37774351846213,1.44550139641928,32586.6167384434,0.0,1.0
1999-12-29,5.0,5.38,5.0,5.12,22200,1.41162245744071,1.5189057642062,1.41162245744071,1.44550139641928,78632.9229992873,0.0,1.0
1999-12-30,5.0,5.5,5.0,5.0,24700,1.41162245744071,1.55278470318478,1.41162245744071,1.41162245744071,87487.9818956034,0.0,1.0
1999-12-31,5.0,5.0,4.75,4.83,66300,1.41162245744071,1.41162245744071,1.34104133456867,1.36362729388772,234836.161930304,0.0,1.0
2000-01-03,5.12,5.38,4.88,5.0,22100,1.44550139641928,1.5189057642062,1.37774351846213,1.41162245744071,78278.720643435,0.0,1.0
2000-01-04,5.31,5.38,5.0,5.0,43300,1.49914304980203,1.5189057642062,1.41162245744071,1.41162245744071,153369.620084196,0.0,1.0
2000-01-05,5.12,5.12,5.12,5.12,8600,1.44550139641928,1.44550139641928,1.44550139641928,1.44550139641928,30461.4026033276,0.0,1.0
2000-01-06,5.25,5.44,5.25,5.38,25700,1.48220358031274,1.53584523369549,1.48220358031274,1.5189057642062,91030.0054541302,0.0,1.0
2000-01-07,5.19,5.5,5.12,5.12,4200,1.46526411082345,1.55278470318478,1.44550139641928,1.44550139641928,14876.4989458112,0.0,1.0
2000-01-10,5.38,5.5,5.38,5.38,32800,1.5189057642062,1.55278470318478,1.5189057642062,1.5189057642062,116178.372719668,0.0,1.0
2000-01-11,5.5,5.75,5.25,5.5,33300,1.55278470318478,1.62336582605681,1.48220358031274,1.55278470318478,117949.384498931,0.0,1.0
2000-01-12,5.81,5.88,5.75,5.75,13100,1.6403052955461,1.66006800995027,1.62336582605681,1.62336582605681,46400.5086166967,0.0,1.0
2000-01-13,5.44,5.5,5.38,5.38,8800,1.53584523369549,1.55278470318478,1.5189057642062,1.5189057642062,31169.8073150328,0.0,1.0
2000-01-14,5.44,5.62,5.44,5.62,3500,1.53584523369549,1.58666364216335,1.53584523369549,1.58666364216335,12397.0824548426,0.0,1.0
2000-01-18,5.38,5.5,5.38,5.5,1800,1.5189057642062,1.55278470318478,1.5189057642062,1.55278470318478,6375.64240534763,0.0,1.0
2000-01-19,5.44,5.62,5.44,5.62,7900,1.53584523369549,1.58666364216335,1.53584523369549,1.58666364216335,27981.986112359,0.0,1.0
2000-01-20,5.5,5.5,5.44,5.44,17800,1.55278470318478,1.55278470318478,1.53584523369549,1.53584523369549,63048.0193417709,0.0,1.0
2000-01-21,5.5,5.5,5.38,5.5,7300,1.55278470318478,1.55278470318478,1.5189057642062,1.55278470318478,25856.7719772431,0.0,1.0
2000-01-24,5.62,5.62,5.38,5.38,3700,1.58666364216335,1.58666364216335,1.5189057642062,1.5189057642062,13105.4871665479,0.0,1.0
2000-01-25,5.38,5.38,5.38,5.38,200,1.5189057642062,1.5189057642062,1.5189057642062,1.5189057642062,708.404711705292,0.0,1.0
2000-01-26,5.31,5.38,5.25,5.25,17800,1.49914304980203,1.5189057642062,1.48220358031274,1.48220358031274,63048.019341771,0.0,1.0
2000-01-27,5.25,5.31,5.25,5.31,3000,1.48220358031274,1.49914304980203,1.48220358031274,1.49914304980203,10626.0706755794,0.0,1.0
2000-01-28,5.31,5.31,5.31,5.31,7700,1.49914304980203,1.49914304980203,1.49914304980203,1.49914304980203,27273.5814006538,0.0,1.0
2000-01-31,5.62,5.62,5.62,5.62,1700,1.58666364216335,1.58666364216335,1.58666364216335,1.58666364216335,6021.440049495,0.0,1.0
2000-02-01,5.5,5.5,5.5,5.5,23400,1.55278470318478,1.55278470318478,1.55278470318478,1.55278470318478,82883.3512695191,0.0,1.0
2000-02-02,5.56,5.62,5.5,5.5,2800,1.56972417267406,1.58666364216335,1.55278470318478,1.55278470318478,9917.66596387413,0.0,1.0
2000-02-03,5.38,5.56,5.12,5.56,22900,1.5189057642062,1.56972417267406,1.44550139641928,1.56972417267406,81112.339490256,0.0,1.0
2000-02-04,5.56,5.56,5.31,5.31,1600,1.56972417267406,1.56972417267406,1.49914304980203,1.49914304980203,5667.23769364236,0.0,1.0
2000-02-07,5.38,5.56,5.38,5.56,4100,1.5189057642062,1.56972417267406,1.5189057642062,1.56972417267406,14522.2965899585,0.0,1.0
2000-02-08,5.38,5.38,5.38,5.38,11000,1.5189057642062,1.5189057642062,1.5189057642062,1.5189057642062,38962.2591437911,0.0,1.0
2000-02-09,5.44,5.44,5.44,5.44,12000,1.53584523369549,1.53584523369549,1.53584523369549,1.53584523369549,42504.2827023175,0.0,1.0
2000-02-10,5.44,5.44,5.44,5.44,2800,1.53584523369549,1.53584523369549,1.53584523369549,1.53584523369549,9917.66596387408,0.0,1.0
2000-02-11,5.44,5.44,5.44,5.44,3600,1.53584523369549,1.53584523369549,1.53584523369549,1.53584523369549,12751.2848106953,0.0,1.0
2000-02-14,5.44,5.44,5.38,5.44,24000,1.53584523369549,1.53584523369549,1.5189057642062,1.53584523369549,85008.565404635,0.0,1.0
2000-02-15,5.5,5.5,5.44,5.44,6200,1.55278470318478,1.55278470318478,1.53584523369549,1.53584523369549,21960.546062864,0.0,1.0
2000-02-16,5.38,5.38,5.25,5.25,7500,1.5189057642062,1.5189057642062,1.48220358031274,1.48220358031274,26565.1766889485,0.0,1.0
2000-02-17,5.38,5.44,5.38,5.44,3400,1.5189057642062,1.53584523369549,1.5189057642062,1.53584523369549,12042.88009899,0.0,1.0
2000-02-18,5.44,5.44,5.38,5.38,1300,1.53584523369549,1.53584523369549,1.5189057642062,1.5189057642062,4604.6306260844,0.0,1.0
2000-02-22,5.31,5.44,5.31,5.44,19400,1.49914304980203,1.53584523369549,1.49914304980203,1.53584523369549,68715.2570354134,0.0,1.0
2000-02-23,5.25,5.25,5.25,5.25,17000,1.48220358031274,1.48220358031274,1.48220358031274,1.48220358031274,60214.4004949499,0.0,1.0
2000-02-24,5.31,5.31,5.25,5.25,4100,1.49914304980203,1.49914304980203,1.48220358031274,1.48220358031274,14522.2965899585,0.0,1.0
2000-02-25,5.25,5.25,5.19,5.25,16600,1.48220358031274,1.48220358031274,1.46526411082345,1.48220358031274,58797.5910715393,0.0,1.0
2000-02-28,5.19,5.31,5.19,5.19,11500,1.46526411082345,1.49914304980203,1.46526411082345,1.46526411082345,40733.2709230544,0.0,1.0
2000-02-29,5.38,5.44,5.25,5.44,34900,1.5189057642062,1.53584523369549,1.48220358031274,1.53584523369549,123616.622192574,0.0,1.0
2000-03-01,5.38,5.38,5.25,5.25,10300,1.5189057642062,1.5189057642062,1.48220358031274,1.48220358031274,36482.8426528226,0.0,1.0
2000-03-02,5.25,5.38,5.12,5.25,52800,1.48220358031274,1.5189057642062,1.44550139641928,1.48220358031274,187018.843890197,0.0,1.0
2000-03-03,5.25,5.25,5.19,5.25,31100,1.48220358031274,1.48220358031274,1.46526411082345,1.48220358031274,110156.932670173,0.0,1.0
2000-03-06,5.19,5.19,5.12,5.19,19900,1.46526411082345,1.46526411082345,1.44550139641928,1.46526411082345,70486.2688146767,0.0,1.0
2000-03-07,5.19,5.44,5.19,5.44,9900,1.46526411082345,1.53584523369549,1.46526411082345,1.53584523369549,35066.0332294121,0.0,1.0
2000-03-08,5.38,5.38,5.19,5.19,1500,1.5189057642062,1.5189057642062,1.46526411082345,1.46526411082345,5313.03533778969,0.0,1.0
2000-03-09,5.38,5.38,5.19,5.25,17600,1.5189057642062,1.5189057642062,1.46526411082345,1.48220358031274,62339.6146300657,0.0,1.0
2000-03-10,5.19,5.44,5.12,5.31,14300,1.46526411082345,1.53584523369549,1.44550139641928,1.49914304980203,50650.9368869285,0.0,1.0
2000-03-13,5.44,5.44,5.19,5.19,2400,1.53584523369549,1.53584523369549,1.46526411082345,1.46526411082345,8500.8565404635,0.0,1.0
2000-03-14,5.44,5.44,5.44,5.44,0,1.53584523369549,1.53584523369549,1.53584523369549,1.53584523369549,0,0.0,1.0
2000-03-15,5.31,5.31,5.31,5.31,12700,1.49914304980203,1.49914304980203,1.49914304980203,1.49914304980203,44983.6991932861,0.0,1.0
2000-03-16,5.44,5.44,5.31,5.31,24300,1.53584523369549,1.53584523369549,1.49914304980203,1.49914304980203,86071.1724721929,0.0,1.0
2000-03-17,5.38,5.44,5.38,5.44,9400,1.5189057642062,1.53584523369549,1.5189057642062,1.53584523369549,33295.0214501487,0.0,1.0
2000-03-20,5.41,5.44,5.38,5.38,6300,1.52737549895084,1.53584523369549,1.5189057642062,1.5189057642062,22314.7484187168,0.0,1.0
2000-03-21,5.41,5.5,5.38,5.38,23500,1.52737549895084,1.55278470318478,1.5189057642062,1.5189057642062,83237.5536253721,0.0,1.0
2000-03-22,5.34,5.5,5.31,5.38,26300,1.50761278454667,1.55278470318478,1.49914304980203,1.5189057642062,93155.2195892462,0.0,1.0
2000-03-23,5.41,5.41,5.34,5.34,15200,1.52737549895084,1.52737549895084,1.50761278454667,1.50761278454667,53838.7580896024,0.0,1.0
2000-03-24,5.38,5.38,5.34,5.34,15800,1.5189057642062,1.5189057642062,1.50761278454667,1.50761278454667,55963.9722247181,0.0,1.0
2000-03-27,5.38,5.41,5.38,5.38,7500,1.5189057642062,1.52737549895084,1.5189057642062,1.5189057642062,26565.1766889485,0.0,1.0
2000-03-28,5.38,5.38,5.31,5.38,10100,1.5189057642062,1.5189057642062,1.49914304980203,1.5189057642062,35774.4379411173,0.0,1.0
2000-03-29,5.16,5.38,5.12,5.12,5700,1.49490818242971,1.55864457780462,1.483319746907,1.483319746907,19674.7869505912,0.135,1.0
2000-03-30,5.12,5.12,5.12,5.12,21700,1.483319746907,1.483319746907,1.483319746907,1.483319746907,74902.2590926014,0.0,1.0
2000-03-31,5.38,5.38,5.12,5.12,3400,1.55864457780462,1.55864457780462,1.483319746907,1.483319746907,11735.8378301772,0.0,1.0
2000-04-03,5.12,5.19,5.12,5.19,1800,1.483319746907,1.50359950907174,1.483319746907,1.50359950907174,6213.09061597615,0.0,1.0
2000-04-04,5.25,5.25,5.25,5.25,2700,1.52098216235581,1.52098216235581,1.52098216235581,1.52098216235581,9319.63592396423,0.0,1.0
2000-04-05,5.25,5.25,5.25,5.25,3000,1.52098216235581,1.52098216235581,1.52098216235581,1.52098216235581,10355.1510266269,0.0,1.0
2000-04-06,5.16,5.25,5.12,5.25,17300,1.49490818242971,1.52098216235581,1.483319746907,1.52098216235581,59714.7042535486,0.0,1.0
2000-04-07,5.25,5.25,5.12,5.12,17500,1.52098216235581,1.52098216235581,1.483319746907,1.483319746907,60405.0476553237,0.0,1.0
2000-04-10,5.19,5.38,5.19,5.25,19800,1.50359950907174,1.55864457780462,1.50359950907174,1.52098216235581,68343.9967757378,0.0,1.0
2000-04-11,5.19,5.38,5.19,5.19,28300,1.50359950907174,1.55864457780462,1.50359950907174,1.50359950907174,97683.5913511809,0.0,1.0
2000-04-12,5.12,5.38,5.12,5.38,9700,1.483319746907,1.55864457780462,1.483319746907,1.55864457780462,33481.6549860937,0.0,1.0
2000-04-13,5.12,5.38,5.06,5.38,16700,1.483319746907,1.55864457780462,1.46593709362293,1.55864457780462,57643.6740482232,0.0,1.0
2000-04-14,5.06,5.12,5.06,5.12,13300,1.46593709362293,1.483319746907,1.46593709362293,1.483319746907,45907.8362180461,0.0,1.0
2000-04-17,5.06,5.25,5.0,5.06,27600,1.46593709362293,1.52098216235581,1.44855444033886,1.46593709362293,95267.3894449679,0.0,1.0
2000-04-18,5.25,5.25,5.06,5.06,20800,1.52098216235581,1.52098216235581,1.46593709362293,1.46593709362293,71795.7137846133,0.0,1.0
2000-04-19,5.12,5.12,5.0,5.06,23300,1.483319746907,1.483319746907,1.44855444033886,1.46593709362293,80425.0063068024,0.0,1.0
2000-04-20,5.25,5.25,5.12,5.12,7500,1.52098216235581,1.52098216235581,1.483319746907,1.483319746907,25887.8775665673,0.0,1.0
2000-04-24,5.12,5.12,5.06,5.12,40800,1.483319746907,1.483319746907,1.46593709362293,1.483319746907,140830.053962126,0.0,1.0
2000-04-25,5.25,5.25,5.12,5.19,38800,1.52098216235581,1.52098216235581,1.483319746907,1.50359950907174,133926.619944375,0.0,1.0
2000-04-26,5.12,5.12,5.09,5.12,8500,1.483319746907,1.483319746907,1.47462842026496,1.483319746907,29339.5945754429,0.0,1.0
2000-04-27,5.06,5.06,5.06,5.06,2900,1.46593709362293,1.46593709362293,1.46593709362293,1.46593709362293,10009.9793257394,0.0,1.0
2000-04-28,5.12,5.25,5.06,5.25,13000,1.483319746907,1.52098216235581,1.46593709362293,1.52098216235581,44872.3211153833,0.0,1.0
2000-05-01,5.5,5.5,5.12,5.25,10700,1.59340988437275,1.59340988437275,1.483319746907,1.52098216235581,36933.3719949694,0.0,1.0
2000-05-02,5.25,5.53,5.25,5.53,12600,1.52098216235581,1.60210121101478,1.52098216235581,1.60210121101478,43491.6343118331,0.0,1.0
2000-05-03,5.12,5.5,5.12,5.12,6400,1.483319746907,1.59340988437275,1.483319746907,1.483319746907,22090.9888568041,0.0,1.0
2000-05-04,5.5,5.5,5.5,5.5,100,1.59340988437275,1.59340988437275,1.59340988437275,1.59340988437275,345.171700887565,0.0,1.0
2000-05-05,5.16,5.16,5.16,5.16,4800,1.49490818242971,1.49490818242971,1.49490818242971,1.49490818242971,16568.2416426031,0.0,1.0
2000-05-08,5.16,5.16,5.16,5.16,9000,1.49490818242971,1.49490818242971,1.49490818242971,1.49490818242971,31065.4530798808,0.0,1.0
2000-05-09,5.12,5.12,5.12,5.12,13700,1.483319746907,1.483319746907,1.483319746907,1.483319746907,47288.5230215963,0.0,1.0
2000-05-10,5.19,5.41,5.12,5.12,21300,1.50359950907174,1.56733590444665,1.483319746907,1.483319746907,73521.5722890513,0.0,1.0
2000-05-11,5.12,5.12,5.12,5.12,38200,1.483319746907,1.483319746907,1.483319746907,1.483319746907,131855.589739049,0.0,1.0
2000-05-12,5.12,5.22,5.12,5.12,6300,1.483319746907,1.51229083571377,1.483319746907,1.483319746907,21745.8171559165,0.0,1.0
2000-05-15,5.12,5.12,5.12,5.12,17300,1.483319746907,1.483319746907,1.483319746907,1.483319746907,59714.7042535486,0.0,1.0
2000-05-16,5.16,5.22,5.12,5.22,16700,1.49490818242971,1.51229083571377,1.483319746907,1.51229083571377,57643.6740482232,0.0,1.0
2000-05-17,5.12,5.19,5.12,5.19,3700,1.483319746907,1.50359950907174,1.483319746907,1.50359950907174,12771.3529328399,0.0,1.0
2000-05-18,5.12,5.12,5.12,5.12,3500,1.483319746907,1.483319746907,1.483319746907,1.483319746907,12081.0095310647,0.0,1.0
2000-05-19,5.19,5.19,5.06,5.12,29300,1.50359950907174,1.50359950907174,1.46593709362293,1.483319746907,101135.308360057,0.0,1.0
2000-05-22,4.88,5.12,4.88,5.12,39000,1.41378913377073,1.483319746907,1.41378913377073,1.483319746907,134616.96334615,0.0,1.0
2000-05-23,5.16,5.19,5.12,5.19,19300,1.49490818242971,1.50359950907174,1.483319746907,1.50359950907174,66618.1382712999,0.0,1.0
2000-05-24,5.19,5.19,5.12,5.12,34000,1.50359950907174,1.50359950907174,1.483319746907,1.483319746907,117358.378301772,0.0,1.0
2000-05-25,5.19,5.19,5.12,5.12,13100,1.50359950907174,1.50359950907174,1.483319746907,1.483319746907,45217.492816271,0.0,1.0
2000-05-26,5.12,5.31,5.12,5.31,8300,1.483319746907,1.53836481563987,1.483319746907,1.53836481563987,28649.2511736678,0.0,1.0
2000-05-30,5.31,5.31,5.19,5.25,55700,1.53836481563987,1.53836481563987,1.50359950907174,1.52098216235581,192260.637394374,0.0,1.0
2000-05-31,5.25,5.44,5.25,5.31,42900,1.52098216235581,1.57602723108868,1.52098216235581,1.53836481563987,148078.659680765,0.0,1.0
2000-06-01,5.31,5.31,5.25,5.25,10300,1.53836481563987,1.53836481563987,1.52098216235581,1.52098216235581,35552.6851914192,0.0,1.0
2000-06-02,5.38,5.38,5.38,5.38,4200,1.55864457780462,1.55864457780462,1.55864457780462,1.55864457780462,14497.2114372777,0.0,1.0
2000-06-05,5.5,5.5,5.39,5.39,1700,1.59340988437275,1.59340988437275,1.5615416866853,1.5615416866853,5867.9189150886,0.0,1.0
2000-06-06,5.5,5.5,5.5,5.5,5000,1.59340988437275,1.59340988437275,1.59340988437275,1.59340988437275,17258.5850443782,0.0,1.0
2000-06-07,5.62,5.62,5.25,5.38,9700,1.62817519094088,1.62817519094088,1.52098216235581,1.55864457780462,33481.6549860938,0.0,1.0
2000-06-08,5.75,5.75,5.75,5.75,3400,1.66583760638969,1.66583760638969,1.66583760638969,1.66583760638969,11735.8378301772,0.0,1.0
2000-06-09,5.75,5.75,5.56,5.56,32000,1.66583760638969,1.66583760638969,1.61079253765682,1.61079253765682,110454.944284021,0.0,1.0
2000-06-12,5.31,5.75,5.31,5.75,3600,1.53836481563987,1.66583760638969,1.53836481563987,1.66583760638969,12426.1812319524,0.0,1.0
2000-06-13,5.5,5.5,5.5,5.5,1400,1.59340988437275,1.59340988437275,1.59340988437275,1.59340988437275,4832.40381242591,0.0,1.0
2000-06-14,5.41,5.88,5.38,5.38,8500,1.56733590444665,1.7035000218385,1.55864457780462,1.55864457780462,29339.594575443,0.0,1.0
2000-06-15,5.88,5.88,5.25,5.25,22700,1.7035000218385,1.7035000218385,1.52098216235581,1.52098216235581,78353.9761014774,0.0,1.0
2000-06-16,5.88,5.88,5.88,5.88,1100,1.7035000218385,1.7035000218385,1.7035000218385,1.7035000218385,3796.88870976322,0.0,1.0
2000-06-19,5.88,5.88,5.88,5.88,0,1.7035000218385,1.7035000218385,1.7035000218385,1.7035000218385,0,0.0,1.0
2000-06-20,5.5,5.75,5.5,5.5,4500,1.59340988437275,1.66583760638969,1.59340988437275,1.59340988437275,15532.7265399404,0.0,1.0
2000-06-21,5.5,5.5,5.5,5.5,0,1.59340988437275,1.59340988437275,1.59340988437275,1.59340988437275,0,0.0,1.0
2000-06-22,5.62,5.75,5.62,5.75,8700,1.62817519094088,1.66583760638969,1.62817519094088,1.66583760638969,30029.9379772182,0.0,1.0
2000-06-23,5.75,5.75,5.75,5.75,3700,1.66583760638969,1.66583760638969,1.66583760638969,1.66583760638969,12771.3529328399,0.0,1.0
2000-06-26,5.75,5.75,5.56,5.75,17000,1.66583760638969,1.66583760638969,1.61079253765682,1.66583760638969,58679.1891508861,0.0,1.0
2000-06-27,5.56,5.56,5.56,5.56,2700,1.61079253765682,1.61079253765682,1.61079253765682,1.61079253765682,9319.63592396423,0.0,1.0
2000-06-28,5.69,5.69,5.69,5.69,200,1.68756592299478,1.68756592299478,1.68756592299478,1.68756592299478,674.344026798365,0.135,1.0
2000-06-29,5.5,5.5,5.5,5.5,1500,1.6312148640547,1.6312148640547,1.6312148640547,1.6312148640547,5057.58020098777,0.0,1.0
2000-06-30,5.38,5.56,5.19,5.56,8800,1.59562472156624,1.64900993529894,1.53927366262617,1.64900993529894,29671.1371791281,0.0,1.0
2000-07-03,5.38,5.38,5.06,5.34,12000,1.59562472156624,1.59562472156624,1.50071767493033,1.58376134073675,40460.641607902,0.0,1.0
2000-07-05,5.38,5.38,5.38,5.38,0,1.59562472156624,1.59562472156624,1.59562472156624,1.59562472156624,0,0.0,1.0
2000-07-06,5.12,5.12,5.12,5.12,9600,1.51851274617456,1.51851274617456,1.51851274617456,1.51851274617456,32368.5132863216,0.0,1.0
2000-07-07,5.69,5.69,5.25,5.25,10000,1.68756592299478,1.68756592299478,1.5570687338704,1.5570687338704,33717.2013399183,0.0,1.0
2000-07-10,5.38,5.38,5.31,5.31,6700,1.59562472156624,1.59562472156624,1.57486380511463,1.57486380511463,22590.5248977453,0.0,1.0
2000-07-11,5.38,5.38,5.38,5.38,0,1.59562472156624,1.59562472156624,1.59562472156624,1.59562472156624,0,0.0,1.0
2000-07-12,5.34,5.38,5.31,5.38,9200,1.58376134073675,1.59562472156624,1.57486380511463,1.59562472156624,31019.8252327249,0.0,1.0
2000-07-13,5.5,5.5,5.5,5.5,1000,1.6312148640547,1.6312148640547,1.6312148640547,1.6312148640547,3371.72013399184,0.0,1.0
2000-07-14,5.31,5.62,5.31,5.62,29700,1.57486380511463,1.66680500654317,1.57486380511463,1.66680500654317,100140.087979558,0.0,1.0
2000-07-17,5.44,5.81,5.38,5.81,19900,1.61341979281047,1.72315606548324,1.59562472156624,1.72315606548324,67097.2306664376,0.0,1.0
2000-07-18,5.44,5.44,5.44,5.44,3700,1.61341979281047,1.61341979281047,1.61341979281047,1.61341979281047,12475.3644957698,0.0,1.0
2000-07-19,5.75,5.75,5.44,5.44,8400,1.70536099423901,1.70536099423901,1.61341979281047,1.61341979281047,28322.4491255314,0.0,1.0
2000-07-20,5.38,5.75,5.38,5.44,18000,1.59562472156624,1.70536099423901,1.59562472156624,1.61341979281047,60690.9624118529,0.0,1.0
2000-07-21,5.38,5.38,5.38,5.38,0,1.59562472156624,1.59562472156624,1.59562472156624,1.59562472156624,0,0.0,1.0
2000-07-24,5.38,5.38,5.38,5.38,1300,1.59562472156624,1.59562472156624,1.59562472156624,1.59562472156624,4383.23617418938,0.0,1.0
2000-07-25,5.38,5.38,5.38,5.38,3000,1.59562472156624,1.59562472156624,1.59562472156624,1.59562472156624,10115.1604019755,0.0,1.0
2000-07-26,5.5,5.5,5.5,5.5,3000,1.6312148640547,1.6312148640547,1.6312148640547,1.6312148640547,10115.1604019755,0.0,1.0
2000-07-27,5.38,5.38,5.38,5.38,2500,1.59562472156624,1.59562472156624,1.59562472156624,1.59562472156624,8429.30033497958,0.0,1.0
2000-07-28,5.38,5.41,5.38,5.41,2500,1.59562472156624,1.60452225718836,1.59562472156624,1.60452225718836,8429.30033497958,0.0,1.0
2000-07-31,5.41,5.41,5.41,5.41,7000,1.60452225718836,1.60452225718836,1.60452225718836,1.60452225718836,23602.0409379428,0.0,1.0
2000-08-01,5.22,5.41,5.19,5.41,39500,1.54817119824828,1.60452225718836,1.53927366262617,1.60452225718836,133182.945292678,0.0,1.0
2000-08-02,5.22,5.22,5.22,5.22,0,1.54817119824828,1.54817119824828,1.54817119824828,1.54817119824828,0,0.0,1.0
2000-08-03,5.47,5.47,5.25,5.25,2000,1.62231732843259,1.62231732843259,1.5570687338704,1.5570687338704,6743.44026798366,0.0,1.0
2000-08-04,5.38,5.38,5.25,5.25,3300,1.59562472156624,1.59562472156624,1.5570687338704,1.5570687338704,11126.676442173,0.0,1.0
2000-08-07,5.47,5.47,5.47,5.47,900,1.62231732843259,1.62231732843259,1.62231732843259,1.62231732843259,3034.54812059265,0.0,1.0
2000-08-08,5.41,5.41,5.41,5.41,1000,1.60452225718836,1.60452225718836,1.60452225718836,1.60452225718836,3371.72013399182,0.0,1.0
2000-08-09,5.25,5.38,5.25,5.38,8100,1.5570687338704,1.59562472156624,1.5570687338704,1.59562472156624,27310.9330853339,0.0,1.0
2000-08-10,5.25,5.44,5.25,5.38,28000,1.5570687338704,1.61341979281047,1.5570687338704,1.59562472156624,94408.1637517714,0.0,1.0
2000-08-11,5.44,5.44,5.22,5.38,13700,1.61341979281047,1.61341979281047,1.54817119824828,1.59562472156624,46192.5658356882,0.0,1.0
2000-08-14,5.44,5.44,5.44,5.44,900,1.61341979281047,1.61341979281047,1.61341979281047,1.61341979281047,3034.54812059265,0.0,1.0
2000-08-15,5.31,5.31,5.25,5.31,6400,1.57486380511463,1.57486380511463,1.5570687338704,1.57486380511463,21579.0088575478,0.0,1.0
2000-08-16,5.0,5.38,4.94,5.25,24200,1.4829226036861,1.59562472156624,1.46512753244186,1.5570687338704,81595.6272426021,0.0,1.0
2000-08-17,5.06,5.12,5.06,5.12,14000,1.50071767493033,1.51851274617456,1.50071767493033,1.51851274617456,47204.0818758856,0.0,1.0
2000-08-18,5.12,5.12,5.12,5.12,1300,1.51851274617456,1.51851274617456,1.51851274617456,1.51851274617456,4383.23617418939,0.0,1.0
2000-08-21,5.25,5.25,5.12,5.25,10100,1.5570687338704,1.5570687338704,1.51851274617456,1.5570687338704,34054.3733533175,0.0,1.0
2000-08-22,5.25,5.25,5.25,5.25,200,1.5570687338704,1.5570687338704,1.5570687338704,1.5570687338704,674.344026798367,0.0,1.0
2000-08-23,5.25,5.25,5.06,5.25,70400,1.5570687338704,1.5570687338704,1.50071767493033,1.5570687338704,237369.097433025,0.0,1.0
2000-08-24,5.25,5.25,5.25,5.25,3500,1.5570687338704,1.5570687338704,1.5570687338704,1.5570687338704,11801.0204689714,0.0,1.0
2000-08-25,5.47,5.47,5.25,5.25,3400,1.62231732843259,1.62231732843259,1.5570687338704,1.5570687338704,11463.8484555722,0.0,1.0
2000-08-28,5.38,5.47,5.25,5.25,15400,1.59562472156624,1.62231732843259,1.5570687338704,1.5570687338704,51924.4900634742,0.0,1.0
2000-08-29,5.5,5.5,5.44,5.47,41900,1.6312148640547,1.6312148640547,1.61341979281047,1.62231732843259,141275.073614258,0.0,1.0
2000-08-30,5.47,5.47,5.47,5.47,13000,1.62231732843259,1.62231732843259,1.62231732843259,1.62231732843259,43832.3617418938,0.0,1.0
2000-08-31,5.31,5.47,5.25,5.41,126300,1.57486380511463,1.62231732843259,1.5570687338704,1.60452225718836,425848.252923169,0.0,1.0
2000-09-01,5.31,5.41,5.31,5.41,61800,1.57486380511463,1.60452225718836,1.57486380511463,1.60452225718836,208372.304280696,0.0,1.0
2000-09-05,5.44,5.5,5.12,5.41,150200,1.61341979281047,1.6312148640547,1.51851274617456,1.60452225718836,506432.364125574,0.0,1.0
2000-09-06,5.5,5.5,5.25,5.44,16500,1.6312148640547,1.6312148640547,1.5570687338704,1.61341979281047,55633.3822108654,0.0,1.0
2000-09-07,5.38,5.5,5.38,5.38,49900,1.59562472156624,1.6312148640547,1.59562472156624,1.59562472156624,168248.834686192,0.0,1.0
2000-09-08,5.38,5.38,5.38,5.38,0,1.59562472156624,1.59562472156624,1.59562472156624,1.59562472156624,0,0.0,1.0
2000-09-11,5.28,5.5,5.28,5.5,39000,1.56596626949252,1.6312148640547,1.56596626949252,1.6312148640547,131497.085225681,0.0,1.0
2000-09-12,5.5,5.5,5.25,5.28,11000,1.6312148640547,1.6312148640547,1.5570687338704,1.56596626949252,37088.9214739103,0.0,1.0
2000-09-13,5.5,5.5,5.38,5.38,1500,1.6312148640547,1.6312148640547,1.59562472156624,1.59562472156624,5057.58020098777,0.0,1.0
2000-09-14,5.25,5.38,5.25,5.38,44500,1.5570687338704,1.59562472156624,1.5570687338704,1.59562472156624,150041.545962637,0.0,1.0
2000-09-15,5.25,5.25,5.25,5.25,34000,1.5570687338704,1.5570687338704,1.5570687338704,1.5570687338704,114638.484555722,0.0,1.0
2000-09-18,5.28,5.38,5.25,5.25,6200,1.56596626949252,1.59562472156624,1.5570687338704,1.5570687338704,20904.6648307493,0.0,1.0
2000-09-19,5.38,5.38,5.34,5.34,5000,1.59562472156624,1.59562472156624,1.58376134073675,1.58376134073675,16858.6006699592,0.0,1.0
2000-09-20,5.38,5.5,5.25,5.25,33100,1.59562472156624,1.6312148640547,1.5570687338704,1.5570687338704,111603.93643513,0.0,1.0
2000-09-21,5.5,5.62,5.5,5.5,48200,1.6312148640547,1.66680500654317,1.6312148640547,1.6312148640547,162516.910458407,0.0,1.0
2000-09-22,5.5,5.5,5.5,5.5,200,1.6312148640547,1.6312148640547,1.6312148640547,1.6312148640547,674.344026798369,0.0,1.0
2000-09-25,5.62,5.66,5.5,5.5,42900,1.66680500654317,1.67866838737266,1.6312148640547,1.6312148640547,144646.79374825,0.0,1.0
2000-09-26,5.62,5.62,5.62,5.62,7400,1.66680500654317,1.66680500654317,1.66680500654317,1.66680500654317,24950.7289915396,0.0,1.0
2000-09-27,5.5,5.62,5.5,5.62,5000,1.67125377435423,1.70771749306741,1.67125377435423,1.70771749306741,16454.7122776886,0.135,1.0
2000-09-28,5.38,5.44,5.38,5.44,3700,1.63479005564105,1.65302191499764,1.63479005564105,1.65302191499764,12176.4870854896,0.0,1.0
2000-09-29,5.44,5.44,5.25,5.38,6600,1.65302191499764,1.65302191499764,1.59528769370176,1.63479005564105,21720.220206549,0.0,1.0
2000-10-02,5.19,5.38,5.16,5.25,5400,1.57705583434517,1.63479005564105,1.56793990466688,1.59528769370176,17771.0892599038,0.0,1.0
2000-10-03,5.38,5.38,5.38,5.38,500,1.63479005564105,1.63479005564105,1.63479005564105,1.63479005564105,1645.47122776886,0.0,1.0
2000-10-04,5.38,5.38,5.19,5.19,35000,1.63479005564105,1.63479005564105,1.57705583434517,1.57705583434517,115182.98594382,0.0,1.0
2000-10-05,5.38,5.38,5.38,5.38,0,1.63479005564105,1.63479005564105,1.63479005564105,1.63479005564105,0,0.0,1.0
2000-10-06,5.5,5.5,5.5,5.5,15800,1.67125377435423,1.67125377435423,1.67125377435423,1.67125377435423,51996.8907974961,0.0,1.0
2000-10-09,5.38,5.38,5.38,5.38,4600,1.63479005564105,1.63479005564105,1.63479005564105,1.63479005564105,15138.3352954735,0.0,1.0
2000-10-10,5.25,5.44,5.25,5.44,6300,1.59528769370176,1.65302191499764,1.59528769370176,1.65302191499764,20732.9374698877,0.0,1.0
2000-10-11,5.5,5.5,5.38,5.38,5200,1.67125377435423,1.67125377435423,1.63479005564105,1.63479005564105,17112.9007687962,0.0,1.0
2000-10-12,5.38,5.38,5.25,5.38,15500,1.63479005564105,1.63479005564105,1.59528769370176,1.63479005564105,51009.6080608346,0.0,1.0
2000-10-13,5.41,5.41,5.25,5.25,6400,1.64390598531934,1.64390598531934,1.59528769370176,1.59528769370176,21062.0317154415,0.0,1.0
2000-10-16,5.41,5.41,5.25,5.25,3000,1.64390598531934,1.64390598531934,1.59528769370176,1.59528769370176,9872.82736661319,0.0,1.0
2000-10-17,5.19,5.25,5.19,5.25,7100,1.57705583434517,1.59528769370176,1.57705583434517,1.59528769370176,23365.6914343179,0.0,1.0
2000-10-18,5.19,5.19,5.19,5.19,200,1.57705583434517,1.57705583434517,1.57705583434517,1.57705583434517,658.188491107546,0.0,1.0
2000-10-19,5.47,5.47,5.38,5.38,7500,1.66213784467593,1.66213784467593,1.63479005564105,1.63479005564105,24682.068416533,0.0,1.0
2000-10-20,5.38,5.47,5.38,5.38,7200,1.63479005564105,1.66213784467593,1.63479005564105,1.63479005564105,23694.7856798716,0.0,1.0
2000-10-23,5.47,5.47,5.38,5.38,11700,1.66213784467593,1.66213784467593,1.63479005564105,1.63479005564105,38504.0267297915,0.0,1.0
2000-10-24,5.47,5.47,5.38,5.38,9100,1.66213784467593,1.66213784467593,1.63479005564105,1.63479005564105,29947.5763453934,0.0,1.0
2000-10-25,5.47,5.47,5.38,5.47,5200,1.66213784467593,1.66213784467593,1.63479005564105,1.66213784467593,17112.9007687962,0.0,1.0
2000-10-26,5.38,5.38,5.38,5.38,1600,1.63479005564105,1.63479005564105,1.63479005564105,1.63479005564105,5265.50792886035,0.0,1.0
2000-10-27,5.38,5.47,5.16,5.47,8700,1.63479005564105,1.66213784467593,1.56793990466688,1.66213784467593,28631.1993631781,0.0,1.0
2000-10-30,5.16,5.38,5.12,5.38,25100,1.56793990466688,1.63479005564105,1.55578533176248,1.63479005564105,82602.6556339968,0.0,1.0
2000-10-31,5.16,5.16,5.16,5.16,3200,1.56793990466688,1.56793990466688,1.56793990466688,1.56793990466688,10531.0158577207,0.0,1.0
2000-11-01,5.31,5.38,5.31,5.31,6700,1.61351955305836,1.63479005564105,1.61351955305836,1.61351955305836,22049.3144521027,0.0,1.0
2000-11-02,5.16,5.38,5.16,5.31,15500,1.56793990466688,1.63479005564105,1.56793990466688,1.61351955305836,51009.6080608347,0.0,1.0
2000-11-03,5.25,5.25,5.16,5.16,14900,1.59528769370176,1.59528769370176,1.56793990466688,1.56793990466688,49035.0425875123,0.0,1.0
2000-11-06,5.25,5.25,5.19,5.19,900,1.59528769370176,1.59528769370176,1.57705583434517,1.57705583434517,2961.84820998396,0.0,1.0
2000-11-07,5.25,5.25,5.25,5.25,0,1.59528769370176,1.59528769370176,1.59528769370176,1.59528769370176,0,0.0,1.0
2000-11-08,5.31,5.44,5.31,5.44,13400,1.61351955305836,1.65302191499764,1.61351955305836,1.65302191499764,44098.6289042054,0.0,1.0
2000-11-09,5.31,5.31,5.31,5.31,2500,1.61351955305836,1.61351955305836,1.61351955305836,1.61351955305836,8227.35613884429,0.0,1.0
2000-11-10,5.5,5.5,5.31,5.31,22700,1.67125377435423,1.67125377435423,1.61351955305836,1.61351955305836,74704.3937407063,0.0,1.0
2000-11-13,5.5,5.5,5.44,5.44,9100,1.67125377435423,1.67125377435423,1.65302191499764,1.65302191499764,29947.5763453933,0.0,1.0
2000-11-14,5.28,5.5,5.25,5.5,8500,1.60440362338006,1.67125377435423,1.59528769370176,1.67125377435423,27973.0108720707,0.0,1.0
2000-11-15,5.28,5.5,5.28,5.5,6300,1.60440362338006,1.67125377435423,1.60440362338006,1.67125377435423,20732.9374698877,0.0,1.0
2000-11-16,5.31,5.56,5.31,5.5,9200,1.61351955305836,1.68948563371082,1.61351955305836,1.67125377435423,30276.670590947,0.0,1.0
2000-11-17,5.31,5.38,5.31,5.38,6900,1.61351955305836,1.63479005564105,1.61351955305836,1.63479005564105,22707.5029432103,0.0,1.0
2000-11-20,5.41,5.41,5.25,5.28,11700,1.64390598531934,1.64390598531934,1.59528769370176,1.60440362338006,38504.0267297914,0.0,1.0
2000-11-21,5.41,5.41,5.31,5.31,12700,1.64390598531934,1.64390598531934,1.61351955305836,1.61351955305836,41794.9691853292,0.0,1.0
2000-11-22,5.25,5.41,5.25,5.31,15800,1.59528769370176,1.64390598531934,1.59528769370176,1.61351955305836,51996.8907974962,0.0,1.0
2000-11-24,5.28,5.28,5.25,5.25,5100,1.60440362338006,1.60440362338006,1.59528769370176,1.59528769370176,16783.8065232424,0.0,1.0
2000-11-27,5.41,5.41,5.41,5.41,3100,1.64390598531934,1.64390598531934,1.64390598531934,1.64390598531934,10201.921612167,0.0,1.0
2000-11-28,5.38,5.41,5.38,5.38,5000,1.63479005564105,1.64390598531934,1.63479005564105,1.63479005564105,16454.7122776886,0.0,1.0
2000-11-29,5.25,5.38,5.25,5.38,23300,1.59528769370176,1.63479005564105,1.59528769370176,1.63479005564105,76678.9592140292,0.0,1.0
2000-11-30,5.31,5.31,5.25,5.25,8400,1.61351955305836,1.61351955305836,1.59528769370176,1.59528769370176,27643.9166265168,0.0,1.0
2000-12-01,5.5,5.5,5.31,5.31,18200,1.67125377435423,1.67125377435423,1.61351955305836,1.61351955305836,59895.1526907866,0.0,1.0
2000-12-04,5.25,5.38,5.25,5.38,18600,1.59528769370176,1.63479005564105,1.59528769370176,1.63479005564105,61211.5296730019,0.0,1.0
2000-12-05,5.28,5.38,5.25,5.25,10200,1.60440362338006,1.63479005564105,1.59528769370176,1.59528769370176,33567.6130464848,0.0,1.0
2000-12-06,5.31,5.5,5.25,5.5,35400,1.61351955305836,1.67125377435423,1.59528769370176,1.67125377435423,116499.362926035,0.0,1.0
2000-12-07,5.56,5.56,5.44,5.44,18000,1.68948563371082,1.68948563371082,1.65302191499764,1.65302191499764,59236.9641996791,0.0,1.0
2000-12-08,5.31,5.44,5.25,5.44,10500,1.61351955305836,1.65302191499764,1.59528769370176,1.65302191499764,34554.895783146,0.0,1.0
2000-12-11,5.28,5.31,5.25,5.31,21100,1.60440362338006,1.61351955305836,1.59528769370176,1.61351955305836,69438.885811846,0.0,1.0
2000-12-12,5.5,5.5,5.28,5.28,7300,1.67125377435423,1.67125377435423,1.60440362338006,1.60440362338006,24023.8799254254,0.0,1.0
2000-12-13,5.53,5.53,5.38,5.38,19700,1.68036970403253,1.68036970403253,1.63479005564105,1.63479005564105,64831.566374093,0.0,1.0
2000-12-14,5.41,5.62,5.41,5.41,19400,1.64390598531934,1.70771749306741,1.64390598531934,1.64390598531934,63844.283637432,0.0,1.0
2000-12-15,5.41,5.41,5.38,5.41,22800,1.64390598531934,1.64390598531934,1.63479005564105,1.64390598531934,75033.4879862602,0.0,1.0
2000-12-18,5.38,5.44,5.38,5.38,13300,1.63479005564105,1.65302191499764,1.63479005564105,1.63479005564105,43769.5346586516,0.0,1.0
2000-12-19,5.5,5.5,5.38,5.5,21700,1.67125377435423,1.67125377435423,1.63479005564105,1.67125377435423,71413.4512851686,0.0,1.0
2000-12-20,5.38,5.5,5.38,5.5,29400,1.63479005564105,1.67125377435423,1.63479005564105,1.67125377435423,96753.7081928089,0.0,1.0
2000-12-21,5.44,5.44,5.25,5.38,101200,1.65302191499764,1.65302191499764,1.59528769370176,1.63479005564105,333043.376500417,0.0,1.0
2000-12-22,5.5,5.5,5.38,5.38,31300,1.67125377435423,1.67125377435423,1.63479005564105,1.63479005564105,103006.498858331,0.0,1.0
2000-12-26,5.72,5.72,5.38,5.38,12900,1.7381039253284,1.7381039253284,1.63479005564105,1.63479005564105,42453.1576764366,0.0,1.0
2000-12-27,5.38,5.72,5.38,5.72,24500,1.67581173919338,1.78171805728367,1.67581173919338,1.78171805728367,78654.4197759614,0.135,1.0
2000-12-28,5.38,6.0,5.38,5.38,40600,1.67581173919338,1.86893502512273,1.67581173919338,1.67581173919338,130341.60991445,0.0,1.0
2000-12-29,5.5,5.78,5.38,5.62,28000,1.71319043969583,1.80040740753489,1.67581173919338,1.75056914019829,89890.7654582418,0.0,1.0
2001-01-02,5.38,5.38,5.38,5.38,2800,1.67581173919338,1.67581173919338,1.67581173919338,1.67581173919338,8989.07654582416,0.0,1.0
2001-01-03,5.69,5.81,5.5,5.81,10100,1.77237338215805,1.80975208266051,1.71319043969583,1.80975208266051,32424.8832545801,0.0,1.0
2001-01-04,5.75,5.75,5.5,5.56,3500,1.79106273240928,1.79106273240928,1.71319043969583,1.73187978994706,11236.3456822802,0.0,1.0
2001-01-05,5.5,5.56,5.5,5.56,6100,1.71319043969583,1.73187978994706,1.71319043969583,1.73187978994706,19583.3453319741,0.0,1.0
2001-01-08,5.56,5.62,5.56,5.62,8300,1.73187978994706,1.75056914019829,1.73187978994706,1.75056914019829,26646.1911894073,0.0,1.0
2001-01-09,5.88,5.88,5.56,5.56,3800,1.83155632462027,1.83155632462027,1.73187978994706,1.73187978994706,12199.4610264757,0.0,1.0
2001-01-10,5.75,6.0,5.75,5.88,17700,1.79106273240928,1.86893502512273,1.79106273240928,1.83155632462027,56823.8053075313,0.0,1.0
2001-01-11,5.81,5.81,5.81,5.81,700,1.80975208266051,1.80975208266051,1.80975208266051,1.80975208266051,2247.26913645604,0.0,1.0
2001-01-12,6.25,6.31,6.25,6.25,23300,1.94680731783617,1.9654966680874,1.94680731783617,1.94680731783617,74801.9583991798,0.0,1.0
2001-01-16,6.12,6.25,6.12,6.25,18200,1.90631372562518,1.94680731783617,1.90631372562518,1.94680731783617,58428.9975478571,0.0,1.0
2001-01-17,6.0,6.0,6.0,6.0,500,1.86893502512273,1.86893502512273,1.86893502512273,1.86893502512273,1605.19224032574,0.0,1.0
2001-01-18,6.0,6.0,6.0,6.0,100,1.86893502512273,1.86893502512273,1.86893502512273,1.86893502512273,321.038448065148,0.0,1.0
2001-01-19,6.0,6.0,6.0,6.0,1700,1.86893502512273,1.86893502512273,1.86893502512273,1.86893502512273,5457.65361710752,0.0,1.0
2001-01-22,5.94,5.94,5.94,5.94,500,1.8502456748715,1.8502456748715,1.8502456748715,1.8502456748715,1605.19224032574,0.0,1.0
2001-01-23,5.75,5.88,5.75,5.88,10000,1.79106273240928,1.83155632462027,1.79106273240928,1.83155632462027,32103.8448065149,0.0,1.0
2001-01-24,6.0,6.0,5.62,5.88,55000,1.86893502512273,1.86893502512273,1.75056914019829,1.83155632462027,176571.146435832,0.0,1.0
2001-01-25,5.88,5.88,5.62,5.88,5400,1.83155632462027,1.83155632462027,1.75056914019829,1.83155632462027,17336.0761955181,0.0,1.0
2001-01-26,5.88,6.0,5.88,6.0,4400,1.83155632462027,1.86893502512273,1.83155632462027,1.86893502512273,14125.6917148666,0.0,1.0
2001-01-29,6.5,6.5,5.75,5.88,17200,2.02467961054962,2.02467961054962,1.79106273240928,1.83155632462027,55218.6130672056,0.0,1.0
2001-01-30,6.0,6.0,6.0,6.0,22900,1.86893502512273,1.86893502512273,1.86893502512273,1.86893502512273,73517.8046069189,0.0,1.0
2001-01-31,6.12,6.25,6.12,6.25,1300,1.90631372562518,1.94680731783617,1.90631372562518,1.94680731783617,4173.49982484694,0.0,1.0
2001-02-01,6.06,6.12,6.06,6.12,4000,1.88762437537395,1.90631372562518,1.88762437537395,1.90631372562518,12841.537922606,0.0,1.0
2001-02-02,6.06,6.12,6.06,6.12,13200,1.88762437537395,1.90631372562518,1.88762437537395,1.90631372562518,42377.0751445997,0.0,1.0
2001-02-05,6.06,6.06,6.06,6.06,200,1.88762437537395,1.88762437537395,1.88762437537395,1.88762437537395,642.076896130299,0.0,1.0
2001-02-06,6.06,6.25,6.06,6.25,9500,1.88762437537395,1.94680731783617,1.88762437537395,1.94680731783617,30498.6525661892,0.0,1.0
2001-02-07,6.06,6.12,6.06,6.12,10700,1.88762437537395,1.90631372562518,1.88762437537395,1.90631372562518,34351.113942971,0.0,1.0
2001-02-08,6.06,6.12,6.06,6.06,6100,1.88762437537395,1.90631372562518,1.88762437537395,1.88762437537395,19583.3453319741,0.0,1.0
2001-02-09,6.03,6.06,6.0,6.06,8500,1.87827970024834,1.88762437537395,1.86893502512273,1.88762437537395,27288.2680855376,0.0,1.0
2001-02-12,6.12,6.22,6.03,6.03,13100,1.90631372562518,1.93746264271056,1.87827970024834,1.87827970024834,42056.0366965345,0.0,1.0
2001-02-13,6.31,6.34,6.03,6.03,15300,1.9654966680874,1.97484134321301,1.87827970024834,1.87827970024834,49118.8825539678,0.0,1.0
2001-02-14,6.19,6.25,6.19,6.22,8300,1.92811796758495,1.94680731783617,1.92811796758495,1.93746264271056,26646.1911894073,0.0,1.0
2001-02-15,6.38,6.38,6.31,6.38,8400,1.98730091004716,1.98730091004716,1.9654966680874,1.98730091004716,26967.2296374726,0.0,1.0
2001-02-16,6.31,6.38,6.12,6.25,26500,1.9654966680874,1.98730091004716,1.90631372562518,1.94680731783617,85075.1887372645,0.0,1.0
2001-02-20,6.12,6.31,6.12,6.25,3400,1.90631372562518,1.9654966680874,1.90631372562518,1.94680731783617,10915.3072342151,0.0,1.0
2001-02-21,6.06,6.12,6.06,6.12,23500,1.88762437537395,1.90631372562518,1.88762437537395,1.90631372562518,75444.0352953101,0.0,1.0
2001-02-22,6.06,6.25,6.06,6.06,17700,1.88762437537395,1.94680731783617,1.88762437537395,1.88762437537395,56823.8053075315,0.0,1.0
2001-02-23,6.12,6.12,6.0,6.06,7700,1.90631372562518,1.90631372562518,1.86893502512273,1.88762437537395,24719.9605010165,0.0,1.0
2001-02-26,6.19,6.19,6.12,6.12,13700,1.92811796758495,1.92811796758495,1.90631372562518,1.90631372562518,43982.2673849253,0.0,1.0
2001-02-27,6.12,6.19,6.12,6.19,13100,1.90631372562518,1.92811796758495,1.90631372562518,1.92811796758495,42056.0366965345,0.0,1.0
2001-02-28,6.22,6.22,6.12,6.12,1100,1.93746264271056,1.93746264271056,1.90631372562518,1.90631372562518,3531.42292871664,0.0,1.0
2001-03-01,6.12,6.12,6.12,6.12,2400,1.90631372562518,1.90631372562518,1.90631372562518,1.90631372562518,7704.92275356358,0.0,1.0
2001-03-02,6.06,6.12,6.06,6.12,6400,1.88762437537395,1.90631372562518,1.88762437537395,1.90631372562518,20546.4606761696,0.0,1.0
2001-03-05,6.03,6.19,6.03,6.19,10800,1.87827970024834,1.92811796758495,1.87827970024834,1.92811796758495,34672.1523910361,0.0,1.0
2001-03-06,6.06,6.19,6.06,6.12,4800,1.88762437537395,1.92811796758495,1.88762437537395,1.90631372562518,15409.8455071272,0.0,1.0
2001-03-07,6.12,6.19,6.12,6.12,11000,1.90631372562518,1.92811796758495,1.90631372562518,1.90631372562518,35314.2292871664,0.0,1.0
2001-03-08,6.12,6.16,6.06,6.12,14800,1.90631372562518,1.91877329245933,1.88762437537395,1.90631372562518,47513.690313642,0.0,1.0
2001-03-09,6.06,6.12,6.06,6.12,21000,1.88762437537395,1.90631372562518,1.88762437537395,1.90631372562518,67418.0740936814,0.0,1.0
2001-03-12,6.19,6.34,6.06,6.34,27300,1.92811796758495,1.97484134321301,1.88762437537395,1.97484134321301,87643.4963217855,0.0,1.0
2001-03-13,6.12,6.19,6.06,6.12,22800,1.90631372562518,1.92811796758495,1.88762437537395,1.90631372562518,73196.766158854,0.0,1.0
2001-03-14,6.19,6.19,6.06,6.06,18100,1.92811796758495,1.92811796758495,1.88762437537395,1.88762437537395,58107.9590997918,0.0,1.0
2001-03-15,6.25,6.31,6.06,6.06,14300,1.94680731783617,1.9654966680874,1.88762437537395,1.88762437537395,45908.4980733164,0.0,1.0
2001-03-16,6.06,6.19,6.06,6.19,3600,1.88762437537395,1.92811796758495,1.88762437537395,1.92811796758495,11557.3841303454,0.0,1.0
2001-03-19,6.06,6.19,6.06,6.19,7500,1.88762437537395,1.92811796758495,1.88762437537395,1.92811796758495,24077.8836048862,0.0,1.0
2001-03-20,6.188,6.188,6.125,6.125,8300,1.92749498924324,1.92749498924324,1.90787117147945,1.90787117147945,26646.1911894073,0.0,1.0
2001-03-21,6.25,6.25,6.125,6.188,7000,1.94680731783617,1.94680731783617,1.90787117147945,1.92749498924324,22472.6913645605,0.0,1.0
2001-03-22,6.188,6.25,6.125,6.25,5800,1.92749498924324,1.94680731783617,1.90787117147945,1.94680731783617,18620.2299877786,0.0,1.0
2001-03-23,6.25,6.25,6.25,6.25,6900,1.94680731783617,1.94680731783617,1.94680731783617,1.94680731783617,22151.6529164953,0.0,1.0
2001-03-26,6.188,6.25,6.125,6.25,11200,1.92749498924324,1.94680731783617,1.90787117147945,1.94680731783617,35956.3061832966,0.0,1.0
2001-03-27,6.25,6.25,6.25,6.25,9400,1.94680731783617,1.94680731783617,1.94680731783617,1.94680731783617,30177.614118124,0.0,1.0
2001-03-28,6.188,6.313,6.156,6.25,12200,2.04352470538627,2.08480469701092,2.03295702753037,2.0639995812321,36942.8369527493,0.3725,1.0
2001-03-29,6.25,6.25,6.25,6.25,2300,2.0639995812321,2.0639995812321,2.0639995812321,2.0639995812321,6964.63319601009,0.0,1.0
2001-03-30,6.281,6.281,6.25,6.25,4100,2.07423701915501,2.07423701915501,2.0639995812321,2.0639995812321,12415.2156972354,0.0,1.0
2001-04-02,6.344,6.344,6.281,6.281,300,2.09504213493383,2.09504213493383,2.07423701915501,2.07423701915501,908.430416870881,0.0,1.0
2001-04-03,6.594,6.594,6.281,6.313,11000,2.17760211818311,2.17760211818311,2.07423701915501,2.08480469701092,33309.1152852657,0.0,1.0
2001-04-04,6.25,6.313,6.188,6.25,28000,2.0639995812321,2.08480469701092,2.04352470538627,2.0639995812321,84786.8389079489,0.0,1.0
2001-04-05,6.219,6.25,6.219,6.25,1700,2.05376214330918,2.0639995812321,2.05376214330918,2.0639995812321,5147.77236226835,0.0,1.0
2001-04-06,6.25,6.281,6.25,6.281,16100,2.0639995812321,2.07423701915501,2.0639995812321,2.07423701915501,48752.4323720706,0.0,1.0
2001-04-09,6.13,6.29,6.05,6.05,8100,2.02437078927244,2.07720917855198,1.99795159463267,1.99795159463267,24527.6212555138,0.0,1.0
2001-04-10,6.21,6.25,6.18,6.2,10000,2.05078998391221,2.0639995812321,2.0408827859223,2.04748758458224,30281.0138956961,0.0,1.0
2001-04-11,6.2,6.29,6.2,6.22,16500,2.04748758458224,2.07720917855198,2.04748758458224,2.05409238324218,49963.6729278985,0.0,1.0
2001-04-12,6.15,6.15,6.15,6.15,2000,2.03097558793238,2.03097558793238,2.03097558793238,2.03097558793238,6056.20277913922,0.0,1.0
2001-04-16,6.15,6.35,6.07,6.15,25000,2.03097558793238,2.09702357453181,2.00455639329261,2.03097558793238,75702.5347392403,0.0,1.0
2001-04-17,6.35,6.45,6.1,6.1,13000,2.09702357453181,2.13004756783152,2.01446359128253,2.01446359128253,39365.3180644049,0.0,1.0
2001-04-18,6.15,6.35,6.11,6.34,4600,2.03097558793238,2.09702357453181,2.0177659906125,2.09372117520184,13929.2663920202,0.0,1.0
2001-04-19,6.2,6.25,6.15,6.15,10400,2.04748758458224,2.0639995812321,2.03097558793238,2.03097558793238,31492.2544515239,0.0,1.0
2001-04-20,6.12,6.18,6.12,6.18,13400,2.02106838994247,2.0408827859223,2.02106838994247,2.0408827859223,40576.5586202327,0.0,1.0
2001-04-23,6.16,6.16,6.16,6.16,11500,2.03427798726235,2.03427798726235,2.03427798726235,2.03427798726235,34823.1659800506,0.0,1.0
2001-04-24,6.17,6.24,6.12,6.16,18500,2.03758038659232,2.06069718190212,2.02106838994247,2.03427798726235,56019.8757070379,0.0,1.0
2001-04-25,6.2,6.33,6.12,6.19,43800,2.04748758458224,2.09041877587187,2.02106838994247,2.04418518525227,132630.840863149,0.0,1.0
2001-04-26,6.2,6.3,6.2,6.3,13800,2.04748758458224,2.08051157788195,2.04748758458224,2.08051157788195,41787.7991760606,0.0,1.0
2001-04-27,6.26,6.26,6.18,6.2,10000,2.06730198056207,2.06730198056207,2.0408827859223,2.04748758458224,30281.0138956961,0.0,1.0
2001-04-30,6.26,6.3,6.17,6.23,20500,2.06730198056207,2.08051157788195,2.03758038659232,2.05739478257215,62076.0784861769,0.0,1.0
2001-05-01,6.3,6.33,6.3,6.33,2400,2.08051157788195,2.09041877587187,2.08051157788195,2.09041877587187,7267.44333496707,0.0,1.0
2001-05-02,6.22,6.3,6.22,6.3,7500,2.05409238324218,2.08051157788195,2.05409238324218,2.08051157788195,22710.7604217721,0.0,1.0
2001-05-03,6.21,6.22,6.21,6.22,5000,2.05078998391221,2.05409238324218,2.05078998391221,2.05409238324218,15140.506947848,0.0,1.0
2001-05-04,6.21,6.21,6.21,6.21,1200,2.05078998391221,2.05078998391221,2.05078998391221,2.05078998391221,3633.72166748353,0.0,1.0
2001-05-07,6.21,6.21,6.21,6.21,0,2.05078998391221,2.05078998391221,2.05078998391221,2.05078998391221,0,0.0,1.0
2001-05-08,6.21,6.21,6.21,6.21,1000,2.05078998391221,2.05078998391221,2.05078998391221,2.05078998391221,3028.10138956961,0.0,1.0
2001-05-09,6.21,6.21,6.21,6.21,0,2.05078998391221,2.05078998391221,2.05078998391221,2.05078998391221,0,0.0,1.0
2001-05-10,6.22,6.27,6.22,6.27,3700,2.05409238324218,2.07060437989204,2.05409238324218,2.07060437989204,11203.9751414076,0.0,1.0
2001-05-11,6.22,6.27,6.22,6.27,4600,2.05409238324218,2.07060437989204,2.05409238324218,2.07060437989204,13929.2663920202,0.0,1.0
2001-05-14,6.34,6.34,6.33,6.33,4900,2.09372117520184,2.09372117520184,2.09041877587187,2.09041877587187,14837.6968088911,0.0,1.0
2001-05-15,6.34,6.34,6.34,6.34,4000,2.09372117520184,2.09372117520184,2.09372117520184,2.09372117520184,12112.4055582784,0.0,1.0
2001-05-16,6.25,6.34,6.23,6.24,3600,2.0639995812321,2.09372117520184,2.05739478257215,2.06069718190212,10901.1650024506,0.0,1.0
2001-05-17,6.34,6.34,6.34,6.34,3600,2.09372117520184,2.09372117520184,2.09372117520184,2.09372117520184,10901.1650024506,0.0,1.0
2001-05-18,6.3,6.34,6.3,6.34,6100,2.08051157788195,2.09372117520184,2.08051157788195,2.09372117520184,18471.4184763746,0.0,1.0
2001-05-21,6.34,6.34,6.3,6.3,9500,2.09372117520184,2.09372117520184,2.08051157788195,2.08051157788195,28766.9632009113,0.0,1.0
2001-05-22,6.32,6.38,6.32,6.38,2000,2.0871163765419,2.10693077252172,2.0871163765419,2.10693077252172,6056.2027791392,0.0,1.0
2001-05-23,6.38,6.38,6.3,6.3,11200,2.10693077252172,2.10693077252172,2.08051157788195,2.08051157788195,33914.7355631797,0.0,1.0
2001-05-24,6.56,6.56,6.37,6.38,7900,2.16637396046121,2.16637396046121,2.10362837319175,2.10693077252172,23922.0009775999,0.0,1.0
2001-05-25,6.7,6.7,6.35,6.5,19200,2.21260755108081,2.21260755108081,2.09702357453181,2.14655956448138,58139.5466797364,0.0,1.0
2001-05-29,6.75,6.99,6.57,6.57,14100,2.22911954773066,2.30837713164998,2.16967635979118,2.16967635979118,42696.2295929316,0.0,1.0
2001-05-30,6.97,6.98,6.65,6.75,7300,2.30177233299003,2.30507473232,2.19609555443095,2.22911954773066,22105.1401438582,0.0,1.0
2001-05-31,6.55,6.75,6.4,6.75,1500,2.16307156113124,2.22911954773066,2.11353557118167,2.22911954773066,4542.15208435441,0.0,1.0
2001-06-01,7.0,7.0,6.4,6.55,5500,2.31167953097995,2.31167953097995,2.11353557118167,2.16307156113124,16654.5576426328,0.0,1.0
2001-06-04,6.55,6.75,6.55,6.75,2000,2.16307156113124,2.22911954773066,2.16307156113124,2.22911954773066,6056.20277913921,0.0,1.0
2001-06-05,6.7,6.7,6.7,6.7,500,2.21260755108081,2.21260755108081,2.21260755108081,2.21260755108081,1514.0506947848,0.0,1.0
2001-06-06,6.75,6.75,6.75,6.75,2800,2.22911954773066,2.22911954773066,2.22911954773066,2.22911954773066,8478.68389079492,0.0,1.0
2001-06-07,6.7,6.7,6.7,6.7,1500,2.21260755108081,2.21260755108081,2.21260755108081,2.21260755108081,4542.15208435441,0.0,1.0
2001-06-08,6.7,6.7,6.65,6.7,5400,2.21260755108081,2.21260755108081,2.19609555443095,2.21260755108081,16351.7475036759,0.0,1.0
2001-06-11,6.6,6.7,6.55,6.7,5400,2.17958355778109,2.21260755108081,2.16307156113124,2.21260755108081,16351.7475036759,0.0,1.0
2001-06-12,6.7,6.7,6.6,6.6,2300,2.21260755108081,2.21260755108081,2.17958355778109,2.17958355778109,6964.63319601009,0.0,1.0
2001-06-13,6.6,6.6,6.6,6.6,5400,2.17958355778109,2.17958355778109,2.17958355778109,2.17958355778109,16351.7475036759,0.0,1.0
2001-06-14,6.6,6.6,6.6,6.6,0,2.17958355778109,2.17958355778109,2.17958355778109,2.17958355778109,0,0.0,1.0
2001-06-15,6.37,6.55,6.26,6.55,37400,2.10362837319175,2.16307156113124,2.06730198056207,2.16307156113124,113250.991969903,0.0,1.0
2001-06-18,6.7,6.7,6.26,6.32,4800,2.21260755108081,2.21260755108081,2.06730198056207,2.0871163765419,14534.8866699341,0.0,1.0
2001-06-19,6.41,6.7,6.41,6.7,7700,2.11683797051164,2.21260755108081,2.11683797051164,2.21260755108081,23316.380699686,0.0,1.0
2001-06-20,6.65,6.65,6.41,6.5,14900,2.19609555443095,2.19609555443095,2.11683797051164,2.14655956448138,45118.7107045872,0.0,1.0
2001-06-21,6.65,6.69,6.51,6.65,6300,2.19609555443095,2.20930515175084,2.14986196381135,2.19609555443095,19077.0387542885,0.0,1.0
2001-06-22,6.68,6.69,6.52,6.52,13800,2.20600275242086,2.20930515175084,2.15316436314132,2.15316436314132,41787.7991760607,0.0,1.0
2001-06-25,6.55,6.69,6.45,6.69,11200,2.16307156113124,2.20930515175084,2.13004756783152,2.20930515175084,33914.7355631796,0.0,1.0
2001-06-26,6.43,6.5,6.43,6.43,11700,2.12344276917158,2.14655956448138,2.12344276917158,2.12344276917158,35428.7862579644,0.0,1.0
2001-06-27,6.5,6.5,6.5,6.5,500,2.26957393952281,2.26957393952281,2.26957393952281,2.26957393952281,1431.98683391797,0.3725,1.0
2001-06-28,6.75,6.75,6.45,6.5,24800,2.35686524488907,2.35686524488907,2.25211567844956,2.26957393952281,71026.5469623313,0.0,1.0
2001-06-29,6.75,6.75,6.5,6.75,5500,2.35686524488907,2.35686524488907,2.26957393952281,2.35686524488907,15751.8551730977,0.0,1.0
2001-07-02,6.69,6.75,6.51,6.75,11900,2.33591533160117,2.35686524488907,2.27306559173746,2.35686524488907,34081.2866472476,0.0,1.0
2001-07-03,6.7,6.7,6.7,6.7,700,2.33940698381582,2.33940698381582,2.33940698381582,2.33940698381582,2004.78156748516,0.0,1.0
2001-07-05,6.7,6.7,6.65,6.65,13400,2.33940698381582,2.33940698381582,2.32194872274257,2.32194872274257,38377.2471490016,0.0,1.0
2001-07-06,6.65,6.75,6.65,6.7,16900,2.32194872274257,2.35686524488907,2.32194872274257,2.33940698381582,48401.1549864273,0.0,1.0
2001-07-09,6.8,6.99,6.75,6.75,11700,2.37432350596233,2.44066489804069,2.35686524488907,2.35686524488907,33508.4919136804,0.0,1.0
2001-07-10,6.65,6.9,6.65,6.75,7800,2.32194872274257,2.40924002810883,2.32194872274257,2.35686524488907,22338.9946091203,0.0,1.0
2001-07-11,6.75,6.75,6.75,6.75,3500,2.35686524488907,2.35686524488907,2.35686524488907,2.35686524488907,10023.9078374258,0.0,1.0
2001-07-12,6.95,6.95,6.95,6.95,2000,2.42669828918208,2.42669828918208,2.42669828918208,2.42669828918208,5727.94733567188,0.0,1.0
2001-07-13,6.9,6.9,6.8,6.9,19100,2.40924002810883,2.40924002810883,2.37432350596233,2.40924002810883,54701.8970556664,0.0,1.0
2001-07-16,6.8,6.9,6.8,6.9,2600,2.37432350596233,2.40924002810883,2.37432350596233,2.40924002810883,7446.33153637342,0.0,1.0
2001-07-17,6.76,6.9,6.76,6.8,6900,2.36035689710373,2.40924002810883,2.36035689710373,2.37432350596233,19761.4183080679,0.0,1.0
2001-07-18,6.85,6.85,6.8,6.8,5000,2.39178176703558,2.39178176703558,2.37432350596233,2.37432350596233,14319.8683391797,0.0,1.0
2001-07-19,6.85,6.85,6.85,6.85,10400,2.39178176703558,2.39178176703558,2.39178176703558,2.39178176703558,29785.3261454937,0.0,1.0
2001-07-20,6.93,6.93,6.89,6.89,5900,2.41971498475278,2.41971498475278,2.40574837589418,2.40574837589418,16897.444640232,0.0,1.0
2001-07-23,6.89,6.9,6.8,6.9,4400,2.40574837589418,2.40924002810883,2.37432350596233,2.40924002810883,12601.4841384781,0.0,1.0
2001-07-24,6.76,6.76,6.76,6.76,2000,2.36035689710373,2.36035689710373,2.36035689710373,2.36035689710373,5727.94733567186,0.0,1.0
2001-07-25,6.71,6.76,6.71,6.76,8600,2.34289863603047,2.36035689710373,2.34289863603047,2.36035689710373,24630.1735433891,0.0,1.0
2001-07-26,6.71,6.72,6.71,6.71,3400,2.34289863603047,2.34639028824512,2.34289863603047,2.34289863603047,9737.51047064219,0.0,1.0
2001-07-27,6.85,6.85,6.71,6.75,13600,2.39178176703558,2.39178176703558,2.34289863603047,2.35686524488907,38950.0418825687,0.0,1.0
2001-07-30,6.85,6.9,6.85,6.85,6200,2.39178176703558,2.40924002810883,2.39178176703558,2.39178176703558,17756.6367405828,0.0,1.0
2001-07-31,6.939,6.94,6.8,6.8,8300,2.42285747174597,2.42320663696743,2.37432350596233,2.37432350596233,23770.9814430382,0.0,1.0
2001-08-01,6.85,6.9,6.8,6.9,14800,2.39178176703558,2.40924002810883,2.37432350596233,2.40924002810883,42386.8102839718,0.0,1.0
2001-08-02,6.94,6.94,6.761,6.85,6400,2.42320663696743,2.42320663696743,2.36070606232519,2.39178176703558,18329.43147415,0.0,1.0
2001-08-03,6.76,6.761,6.76,6.761,2600,2.36035689710373,2.36070606232519,2.36035689710373,2.36070606232519,7446.33153637341,0.0,1.0
2001-08-06,6.76,6.938,6.76,6.938,19500,2.36035689710373,2.4225083065245,2.36035689710373,2.4225083065245,55847.4865228006,0.0,1.0
2001-08-07,6.8,6.93,6.76,6.76,8700,2.37432350596233,2.41971498475278,2.36035689710373,2.36035689710373,24916.5709101726,0.0,1.0
2001-08-08,6.79,6.8,6.75,6.8,13300,2.37083185374768,2.37432350596233,2.35686524488907,2.37432350596233,38090.8497822179,0.0,1.0
2001-08-09,6.8,6.8,6.71,6.79,15800,2.37432350596233,2.37432350596233,2.34289863603047,2.37083185374768,45250.7839518077,0.0,1.0
2001-08-10,6.8,6.8,6.74,6.789,8500,2.37432350596233,2.37432350596233,2.35337359267442,2.37048268852621,24343.7761766054,0.0,1.0
2001-08-13,6.799,6.799,6.71,6.74,3700,2.37397434074086,2.37397434074086,2.34289863603047,2.35337359267442,10596.702570993,0.0,1.0
2001-08-14,6.939,6.94,6.799,6.8,20500,2.42285747174597,2.42320663696743,2.37397434074086,2.37432350596233,58711.4601906366,0.0,1.0
2001-08-15,6.76,6.95,6.76,6.94,11500,2.36035689710373,2.42669828918208,2.36035689710373,2.42320663696743,32935.6971801132,0.0,1.0
2001-08-16,6.878,6.95,6.76,6.95,6900,2.4015583932366,2.42669828918208,2.36035689710373,2.42669828918208,19761.418308068,0.0,1.0
2001-08-17,6.83,6.83,6.76,6.799,8500,2.38479846260628,2.38479846260628,2.36035689710373,2.37397434074086,24343.7761766054,0.0,1.0
2001-08-20,6.94,6.94,6.76,6.85,12700,2.42320663696743,2.42320663696743,2.36035689710373,2.39178176703558,36372.4655815164,0.0,1.0
2001-08-21,6.77,7.02,6.77,6.94,45600,2.36384854931838,2.45113985468464,2.36384854931838,2.42320663696743,130597.199253318,0.0,1.0
2001-08-22,6.898,6.96,6.78,6.78,7000,2.4085416976659,2.43018994139674,2.36734020153303,2.36734020153303,20047.8156748516,0.0,1.0
2001-08-23,6.94,6.94,6.94,6.94,100,2.42320663696743,2.42320663696743,2.42320663696743,2.42320663696743,286.397366783594,0.0,1.0
2001-08-24,6.938,6.938,6.938,6.938,3000,2.4225083065245,2.4225083065245,2.4225083065245,2.4225083065245,8591.92100350781,0.0,1.0
2001-08-27,6.938,6.98,6.8,6.811,7000,2.4225083065245,2.43717324582604,2.37432350596233,2.37816432339844,20047.8156748516,0.0,1.0
2001-08-28,6.979,6.979,6.93,6.93,1100,2.43682408060457,2.43682408060457,2.41971498475278,2.41971498475278,3150.37103461953,0.0,1.0
2001-08-29,6.9,6.98,6.85,6.9,11800,2.40924002810883,2.43717324582604,2.39178176703558,2.40924002810883,33794.889280464,0.0,1.0
2001-08-30,6.95,6.98,6.95,6.98,7800,2.42669828918208,2.43717324582604,2.42669828918208,2.43717324582604,22338.9946091203,0.0,1.0
2001-08-31,6.95,6.95,6.95,6.95,200,2.42669828918208,2.42669828918208,2.42669828918208,2.42669828918208,572.794733567188,0.0,1.0
2001-09-04,6.9,6.98,6.9,6.98,2700,2.40924002810883,2.43717324582604,2.40924002810883,2.43717324582604,7732.72890315703,0.0,1.0
2001-09-05,6.91,6.91,6.9,6.9,3500,2.41273168032348,2.41273168032348,2.40924002810883,2.40924002810883,10023.9078374258,0.0,1.0
2001-09-06,6.85,7.1,6.85,7.1,11200,2.39178176703558,2.47907307240184,2.39178176703558,2.47907307240184,32076.5050797625,0.0,1.0
2001-09-07,6.8,6.93,6.76,6.85,7100,2.37432350596233,2.41971498475278,2.36035689710373,2.39178176703558,20334.2130416351,0.0,1.0
2001-09-10,6.85,6.9,6.8,6.81,11300,2.39178176703558,2.40924002810883,2.37432350596233,2.37781515817698,32362.902446546,0.0,1.0
2001-09-17,7.03,7.25,6.65,6.75,20800,2.45463150689929,2.5314478556216,2.32194872274257,2.35686524488907,59570.6522909874,0.0,1.0
2001-09-18,6.72,6.732,6.72,6.73,7400,2.34639028824512,2.3505802709027,2.34639028824512,2.34988194045977,21193.4051419859,0.0,1.0
2001-09-19,6.848,6.95,6.7,6.95,10700,2.39108343659265,2.42669828918208,2.33940698381582,2.42669828918208,30644.5182458445,0.0,1.0
2001-09-20,6.698,6.89,6.698,6.89,8500,2.33870865337289,2.40574837589418,2.33870865337289,2.40574837589418,24343.7761766055,0.0,1.0
2001-09-21,6.847,7.39,6.847,7.39,4800,2.39073427137118,2.58033098662671,2.39073427137118,2.58033098662671,13747.0736056125,0.0,1.0
2001-09-24,6.9,6.9,6.85,6.85,2500,2.40924002810883,2.40924002810883,2.39178176703558,2.39178176703558,7159.93416958984,0.0,1.0
2001-09-25,6.7,6.9,6.14,6.9,18800,2.33940698381582,2.40924002810883,2.1438744597954,2.40924002810883,53842.7049553156,0.0,1.0
2001-09-26,6.503,6.84,6.45,6.837,4200,2.31775874008499,2.43787018025239,2.29886881032572,2.43680093894527,11784.0565230696,0.135,1.0
2001-09-27,6.8,6.8,6.55,6.6,5100,2.42361362949069,2.42361362949069,2.33451018723,2.35233087568214,14309.2114922987,0.0,1.0
2001-09-28,6.75,6.798,6.6,6.701,5400,2.40579294103855,2.4229008019526,2.35233087568214,2.38832866635545,15150.9298153751,0.0,1.0
2001-10-01,6.75,6.84,6.75,6.84,7300,2.40579294103855,2.43787018025239,2.40579294103855,2.43787018025239,20481.8125281923,0.0,1.0
2001-10-02,6.75,6.75,6.6,6.6,2200,2.40579294103855,2.40579294103855,2.35233087568214,2.35233087568214,6172.60103589357,0.0,1.0
2001-10-03,6.84,6.84,6.749,6.84,3200,2.43787018025239,2.43787018025239,2.4054365272695,2.43787018025239,8978.32877948159,0.0,1.0
2001-10-04,6.75,6.75,6.75,6.75,3200,2.40579294103855,2.40579294103855,2.40579294103855,2.40579294103855,8978.32877948156,0.0,1.0
2001-10-05,6.84,6.84,6.599,6.84,6800,2.43787018025239,2.43787018025239,2.35197446191309,2.43787018025239,19078.9486563984,0.0,1.0
2001-10-08,6.55,6.602,6.55,6.602,700,2.33451018723,2.35304370322022,2.33451018723,2.35304370322022,1964.00942051159,0.0,1.0
2001-10-09,6.75,6.75,6.75,6.75,1500,2.40579294103855,2.40579294103855,2.40579294103855,2.40579294103855,4208.59161538198,0.0,1.0
2001-10-10,6.75,6.76,6.75,6.75,4800,2.40579294103855,2.40935707872898,2.40579294103855,2.40579294103855,13467.4931692223,0.0,1.0
2001-10-11,6.601,6.8,6.6,6.6,3700,2.35268728945118,2.42361362949069,2.35233087568214,2.35233087568214,10381.1926512756,0.0,1.0
2001-10-12,6.62,6.84,6.62,6.8,9300,2.35945915106299,2.43787018025239,2.35945915106299,2.42361362949069,26093.2680153683,0.0,1.0
2001-10-15,6.84,6.84,6.62,6.84,12000,2.43787018025239,2.43787018025239,2.35945915106299,2.43787018025239,33668.732923056,0.0,1.0
2001-10-16,6.7,7.0,6.7,6.83,12500,2.38797225258641,2.49489638329923,2.38797225258641,2.43430604256197,35071.5967948499,0.0,1.0
2001-10-17,6.84,6.85,6.75,6.751,3800,2.43787018025239,2.44143431794282,2.40579294103855,2.40614935480759,10661.7654256344,0.0,1.0
2001-10-18,6.85,6.89,6.84,6.84,4500,2.44143431794282,2.45569086870453,2.43787018025239,2.43787018025239,12625.774846146,0.0,1.0
2001-10-19,6.9,6.9,6.89,6.89,4900,2.45925500639496,2.45925500639496,2.45569086870453,2.45569086870453,13748.0659435812,0.0,1.0
2001-10-22,6.8,6.939,6.8,6.9,5500,2.42361362949069,2.47315514338763,2.42361362949069,2.45925500639496,15431.5025897339,0.0,1.0
2001-10-23,6.85,6.95,6.8,6.8,3100,2.44143431794282,2.4770756948471,2.42361362949069,2.42361362949069,8697.75600512278,0.0,1.0
2001-10-24,6.82,6.9,6.76,6.76,11200,2.43074190487154,2.45925500639496,2.40935707872898,2.40935707872898,31424.1507281855,0.0,1.0
2001-10-25,6.96,6.96,6.85,6.95,7900,2.48063983253752,2.48063983253752,2.44143431794282,2.4770756948471,22165.2491743452,0.0,1.0
2001-10-26,6.82,6.9,6.82,6.9,7800,2.43074190487154,2.45925500639496,2.43074190487154,2.45925500639496,21884.6763999863,0.0,1.0
2001-10-29,6.82,6.821,6.82,6.821,1800,2.43074190487154,2.43109831864058,2.43074190487154,2.43109831864058,5050.30993845838,0.0,1.0
2001-10-30,6.82,6.83,6.82,6.83,2200,2.43074190487154,2.43430604256197,2.43074190487154,2.43430604256197,6172.60103589358,0.0,1.0
2001-10-31,6.9,6.95,6.83,6.889,9200,2.45925500639496,2.4770756948471,2.43430604256197,2.45533445493549,25812.6952410095,0.0,1.0
2001-11-01,6.83,7.13,6.83,7.13,1500,2.43430604256197,2.54123017327479,2.43430604256197,2.54123017327479,4208.59161538198,0.0,1.0
2001-11-02,6.86,6.9,6.83,6.831,7800,2.44499845563325,2.45925500639496,2.43430604256197,2.43466245633101,21884.6763999863,0.0,1.0
2001-11-05,6.9,6.94,6.9,6.9,18100,2.45925500639496,2.47351155715667,2.45925500639496,2.45925500639496,50783.6721589426,0.0,1.0
2001-11-06,6.92,6.95,6.92,6.95,3200,2.46638328177582,2.4770756948471,2.46638328177582,2.4770756948471,8978.32877948155,0.0,1.0
2001-11-07,6.96,6.96,6.92,6.95,7600,2.48063983253752,2.48063983253752,2.46638328177582,2.4770756948471,21323.5308512688,0.0,1.0
2001-11-08,7.0,7.09,7.0,7.05,11900,2.49489638329923,2.52697362251308,2.49489638329923,2.51271707175137,33388.1601486971,0.0,1.0
2001-11-09,6.94,7.0,6.932,7.0,3000,2.47351155715667,2.49489638329923,2.47066024700433,2.49489638329923,8417.18323076397,0.0,1.0
2001-11-12,6.99,6.999,6.99,6.999,1000,2.49133224560881,2.49453996953019,2.49133224560881,2.49453996953019,2805.72774358799,0.0,1.0
2001-11-13,7.099,7.1,6.99,6.99,4300,2.53018134643447,2.53053776020351,2.49133224560881,2.49133224560881,12064.6292974283,0.0,1.0
2001-11-14,7.1,7.12,7.08,7.1,11800,2.53053776020351,2.53766603558436,2.52340948482265,2.53053776020351,33107.5873743383,0.0,1.0
2001-11-15,7.328,7.35,7.1,7.1,1700,2.61180009954526,2.6196412024642,2.53053776020351,2.53053776020351,4769.73716409958,0.0,1.0
2001-11-16,7.3,7.3,7.152,7.3,8600,2.60182051401206,2.60182051401206,2.54907127619373,2.60182051401206,24129.2585948567,0.0,1.0
2001-11-19,7.5,7.87,7.213,7.37,12800,2.67310326782061,2.80497636236643,2.57081251610534,2.62676947784505,35913.3151179263,0.0,1.0
2001-11-20,7.16,7.5,7.16,7.5,2900,2.55192258634607,2.67310326782061,2.55192258634607,2.67310326782061,8136.61045640519,0.0,1.0
2001-11-21,7.273,7.5,7.163,7.5,1600,2.5921973422479,2.67310326782061,2.5529918276532,2.67310326782061,4489.16438974079,0.0,1.0
2001-11-23,7.5,7.5,7.3,7.5,4100,2.67310326782061,2.67310326782061,2.60182051401206,2.67310326782061,11503.4837487108,0.0,1.0
2001-11-26,7.25,7.25,7.15,7.221,3400,2.58399982555992,2.58399982555992,2.54835844865565,2.57366382625768,9539.47432819917,0.0,1.0
2001-11-27,7.547,7.547,7.547,7.547,100,2.68985471496562,2.68985471496562,2.68985471496562,2.68985471496562,280.572774358799,0.0,1.0
2001-11-28,7.01,7.253,7.01,7.253,2400,2.49846052098966,2.58506906686705,2.49846052098966,2.58506906686705,6733.74658461118,0.0,1.0
2001-11-29,7.3,7.66,7.15,7.497,4300,2.60182051401206,2.73012947086745,2.54835844865565,2.67203402651348,12064.6292974284,0.0,1.0
2001-11-30,7.1,7.15,7.0,7.15,13300,2.53053776020351,2.54835844865565,2.49489638329923,2.54835844865565,37316.1789897203,0.0,1.0
2001-12-03,7.17,7.17,7.04,7.17,2100,2.5554867240365,2.5554867240365,2.50915293406094,2.5554867240365,5892.02826153478,0.0,1.0
2001-12-04,7.17,7.17,7.161,7.17,1300,2.5554867240365,2.5554867240365,2.55227900011512,2.5554867240365,3647.44606666439,0.0,1.0
2001-12-05,7.2,7.2,7.17,7.18,2100,2.56617913710778,2.56617913710778,2.5554867240365,2.55905086172693,5892.02826153479,0.0,1.0
2001-12-06,7.19,7.2,7.19,7.2,10600,2.56261499941736,2.56617913710778,2.56261499941736,2.56617913710778,29740.7140820327,0.0,1.0
2001-12-07,7.02,7.251,7.02,7.251,11700,2.50202465868009,2.58435623932896,2.50202465868009,2.58435623932896,32827.0145999795,0.0,1.0
2001-12-10,7.06,7.08,7.06,7.08,3100,2.5162812094418,2.52340948482265,2.5162812094418,2.52340948482265,8697.75600512277,0.0,1.0
2001-12-11,7.07,7.39,7.05,7.07,19800,2.51984534713223,2.63389775322591,2.51271707175137,2.51984534713223,55553.4093230421,0.0,1.0
2001-12-12,7.25,7.25,7.121,7.121,4700,2.58399982555992,2.58399982555992,2.53802244935341,2.53802244935341,13186.9203948636,0.0,1.0
2001-12-13,7.15,7.152,7.15,7.152,6800,2.54835844865565,2.54907127619373,2.54835844865565,2.54907127619373,19078.9486563983,0.0,1.0
2001-12-14,7.21,7.3,7.2,7.3,5100,2.56974327479821,2.60182051401206,2.56617913710778,2.60182051401206,14309.2114922988,0.0,1.0
2001-12-17,7.15,7.37,7.15,7.37,9900,2.54835844865565,2.62676947784505,2.54835844865565,2.62676947784505,27776.7046615211,0.0,1.0
2001-12-18,7.17,7.172,7.17,7.172,1600,2.5554867240365,2.55619955157459,2.5554867240365,2.55619955157459,4489.16438974079,0.0,1.0
2001-12-19,7.25,7.4,7.25,7.25,8400,2.58399982555992,2.63746189091633,2.58399982555992,2.58399982555992,23568.1130461391,0.0,1.0
2001-12-20,7.2,7.2,7.01,7.17,8100,2.56617913710778,2.56617913710778,2.49846052098966,2.5554867240365,22726.3947230628,0.0,1.0
2001-12-21,7.18,7.18,7.05,7.05,1600,2.55905086172693,2.55905086172693,2.51271707175137,2.51271707175137,4489.16438974078,0.0,1.0
2001-12-24,7.33,7.48,7.23,7.23,5600,2.61251292708334,2.66597499243975,2.57687155017907,2.57687155017907,15712.0753640928,0.0,1.0
2001-12-26,7.359,7.38,7.3,7.301,20700,2.62284892638558,2.63033361553548,2.60182051401206,2.6021769277811,58078.5642922714,0.0,1.0
2001-12-27,7.35,7.36,7.31,7.31,16200,2.66775706128497,2.67138666272889,2.65323865550927,2.65323865550927,44632.9996565159,0.135,1.0
2001-12-28,7.41,7.41,7.36,7.38,2400,2.68953466994852,2.68953466994852,2.67138666272889,2.67864586561674,6612.29624540977,0.0,1.0
2001-12-31,7.36,7.4,7.36,7.4,11300,2.67138666272889,2.68590506850459,2.67138666272889,2.68590506850459,31132.8948221377,0.0,1.0
2002-01-02,7.5,7.5,7.3,7.33,18100,2.72220108294384,2.72220108294384,2.64960905406534,2.66049785839712,49867.7341841321,0.0,1.0
2002-01-03,7.42,7.42,7.33,7.42,9400,2.69316427139244,2.69316427139244,2.66049785839712,2.69316427139244,25898.1602945216,0.0,1.0
2002-01-04,7.421,7.45,7.42,7.45,3300,2.69352723153684,2.70405307572422,2.69316427139244,2.70405307572422,9091.90733743842,0.0,1.0
2002-01-07,7.5,7.5,7.5,7.5,12500,2.72220108294384,2.72220108294384,2.72220108294384,2.72220108294384,34439.0429448426,0.0,1.0
2002-01-08,7.579,7.58,7.45,7.58,7900,2.75087493435085,2.75123789449525,2.70405307572422,2.75123789449525,21765.4751411405,0.0,1.0
2002-01-09,7.52,7.52,7.5,7.5,4100,2.72946028583169,2.72946028583169,2.72220108294384,2.72220108294384,11296.0060859084,0.0,1.0
2002-01-10,7.5,7.52,7.5,7.52,4000,2.72220108294384,2.72946028583169,2.72220108294384,2.72946028583169,11020.4937423496,0.0,1.0
2002-01-11,7.66,7.66,7.52,7.52,8600,2.78027470604665,2.78027470604665,2.72946028583169,2.72946028583169,23694.0615460517,0.0,1.0
2002-01-14,7.66,7.66,7.659,7.659,6200,2.78027470604665,2.78027470604665,2.77991174590225,2.77991174590225,17081.7653006419,0.0,1.0
2002-01-15,7.7,7.7,7.55,7.551,4900,2.79479311182235,2.79479311182235,2.74034909016347,2.74071205030786,13500.1048343783,0.0,1.0
2002-01-16,7.55,7.6,7.55,7.6,10400,2.74034909016347,2.7584970973831,2.74034909016347,2.7584970973831,28653.283730109,0.0,1.0
2002-01-17,7.64,7.64,7.5,7.5,6300,2.7730155031588,2.7730155031588,2.72220108294384,2.72220108294384,17357.2776442006,0.0,1.0
2002-01-18,7.51,7.51,7.51,7.51,2400,2.72583068438777,2.72583068438777,2.72583068438777,2.72583068438777,6612.29624540977,0.0,1.0
2002-01-22,7.68,7.68,7.58,7.58,1000,2.7875339089345,2.7875339089345,2.75123789449525,2.75123789449525,2755.1234355874,0.0,1.0
2002-01-23,7.52,7.68,7.5,7.68,17800,2.72946028583169,2.7875339089345,2.72220108294384,2.7875339089345,49041.1971534559,0.0,1.0
2002-01-24,7.64,7.65,7.451,7.451,7100,2.7730155031588,2.77664510460272,2.70441603586861,2.70441603586861,19561.3763926706,0.0,1.0
2002-01-25,7.62,7.63,7.6,7.6,700,2.76575630027095,2.76938590171487,2.7584970973831,2.7584970973831,1928.58640491118,0.0,1.0
2002-01-28,7.3,7.62,7.3,7.62,10400,2.64960905406534,2.76575630027095,2.64960905406534,2.76575630027095,28653.283730109,0.0,1.0
2002-01-29,7.58,7.58,7.3,7.3,3100,2.75123789449525,2.75123789449525,2.64960905406534,2.64960905406534,8540.88265032094,0.0,1.0
2002-01-30,7.38,7.58,7.25,7.25,39700,2.67864586561674,2.75123789449525,2.63146104684572,2.63146104684572,109378.40039282,0.0,1.0
2002-01-31,7.27,7.43,7.27,7.3,12100,2.63872024973357,2.69679387283637,2.63872024973357,2.64960905406534,33336.9935706076,0.0,1.0
2002-02-01,7.25,7.4,7.25,7.4,8100,2.63146104684572,2.68590506850459,2.63146104684572,2.68590506850459,22316.499828258,0.0,1.0
2002-02-04,7.25,7.5,7.25,7.375,6400,2.63146104684572,2.72220108294384,2.63146104684572,2.67683106489478,17632.7899877594,0.0,1.0
2002-02-05,7.3,7.35,7.3,7.35,4300,2.64960905406534,2.66775706128497,2.64960905406534,2.66775706128497,11847.0307730259,0.0,1.0
2002-02-06,7.25,7.54,7.25,7.35,13800,2.63146104684572,2.73671948871954,2.63146104684572,2.66775706128497,38020.7034111061,0.0,1.0
2002-02-07,7.399,7.5,7.05,7.25,16600,2.6855421083602,2.72220108294384,2.55886901796721,2.63146104684572,45735.0490307509,0.0,1.0
2002-02-08,7.3,7.3,7.3,7.3,1800,2.64960905406534,2.64960905406534,2.64960905406534,2.64960905406534,4959.22218405733,0.0,1.0
2002-02-11,7.2,7.378,7.2,7.378,2700,2.61331303962609,2.67791994532796,2.61331303962609,2.67791994532796,7438.833276086,0.0,1.0
2002-02-12,7.35,7.38,7.301,7.35,11500,2.66775706128497,2.67864586561674,2.64997201420973,2.66775706128497,31683.9195092551,0.0,1.0
2002-02-13,7.38,7.38,7.38,7.38,100,2.67864586561674,2.67864586561674,2.67864586561674,2.67864586561674,275.512343558741,0.0,1.0
2002-02-14,7.35,7.5,7.35,7.38,2800,2.66775706128497,2.72220108294384,2.66775706128497,2.67864586561674,7714.34561964473,0.0,1.0
2002-02-15,7.48,7.49,7.48,7.49,2000,2.71494188005599,2.71857148149992,2.71494188005599,2.71857148149992,5510.24687117482,0.0,1.0
2002-02-19,7.54,7.54,7.429,7.43,5900,2.73671948871954,2.73671948871954,2.69643091269198,2.69679387283637,16255.2282699657,0.0,1.0
2002-02-20,7.5,7.55,7.5,7.55,4100,2.72220108294384,2.74034909016347,2.72220108294384,2.74034909016347,11296.0060859084,0.0,1.0
2002-02-21,7.43,7.43,7.35,7.4,10000,2.69679387283637,2.69679387283637,2.66775706128497,2.68590506850459,27551.234355874,0.0,1.0
2002-02-22,7.37,7.44,7.37,7.44,9500,2.67501626417282,2.70042347428029,2.67501626417282,2.70042347428029,26173.6726380803,0.0,1.0
2002-02-25,7.37,7.43,7.37,7.42,9200,2.67501626417282,2.69679387283637,2.67501626417282,2.69316427139244,25347.1356074041,0.0,1.0
2002-02-26,7.26,7.44,7.26,7.43,8700,2.63509064828964,2.70042347428029,2.63509064828964,2.69679387283637,23969.5738896104,0.0,1.0
2002-02-27,7.25,7.3,7.161,7.26,4900,2.63146104684572,2.64960905406534,2.59915759399478,2.63509064828964,13500.1048343783,0.0,1.0
2002-02-28,7.2,7.25,7.16,7.25,12300,2.61331303962609,2.63146104684572,2.59879463385039,2.63146104684572,33888.0182577251,0.0,1.0
2002-03-01,7.2,7.35,7.2,7.35,7600,2.61331303962609,2.66775706128497,2.61331303962609,2.66775706128497,20938.9381104643,0.0,1.0
2002-03-04,7.25,7.25,7.25,7.25,3200,2.63146104684572,2.63146104684572,2.63146104684572,2.63146104684572,8816.39499387968,0.0,1.0
2002-03-05,7.4,7.4,7.2,7.25,7800,2.68590506850459,2.68590506850459,2.61331303962609,2.63146104684572,21489.9627975818,0.0,1.0
2002-03-06,7.43,7.43,7.25,7.25,2000,2.69679387283637,2.69679387283637,2.63146104684572,2.63146104684572,5510.24687117481,0.0,1.0
2002-03-07,7.43,7.43,7.43,7.43,0,2.69679387283637,2.69679387283637,2.69679387283637,2.69679387283637,0,0.0,1.0
2002-03-08,7.43,7.43,7.35,7.35,2200,2.69679387283637,2.69679387283637,2.66775706128497,2.66775706128497,6061.27155829229,0.0,1.0
2002-03-11,7.43,7.43,7.43,7.43,0,2.69679387283637,2.69679387283637,2.69679387283637,2.69679387283637,0,0.0,1.0
2002-03-12,7.367,7.367,7.367,7.367,200,2.67392738373964,2.67392738373964,2.67392738373964,2.67392738373964,551.024687117481,0.0,1.0
2002-03-13,7.26,7.43,7.26,7.43,7700,2.63509064828964,2.69679387283637,2.63509064828964,2.69679387283637,21214.450454023,0.0,1.0
2002-03-14,7.35,7.35,7.25,7.35,20900,2.66775706128497,2.66775706128497,2.63146104684572,2.66775706128497,57582.0798037767,0.0,1.0
2002-03-15,7.4,7.4,7.13,7.28,19100,2.68590506850459,2.68590506850459,2.58790582951861,2.64234985117749,52622.8576197195,0.0,1.0
2002-03-18,7.42,7.45,7.15,7.25,8800,2.69316427139244,2.70405307572422,2.59516503240647,2.63146104684572,24245.0862331692,0.0,1.0
2002-03-19,7.3,7.417,7.16,7.16,10300,2.64960905406534,2.69207539095927,2.59879463385039,2.59879463385039,28377.7713865503,0.0,1.0
2002-03-20,7.3,7.3,7.3,7.3,100,2.64960905406534,2.64960905406534,2.64960905406534,2.64960905406534,275.512343558741,0.0,1.0
2002-03-21,7.01,7.25,7.01,7.25,7700,2.54435061219151,2.63146104684572,2.54435061219151,2.63146104684572,21214.450454023,0.0,1.0
2002-03-22,7.301,7.301,7.249,7.249,12000,2.64997201420973,2.64997201420973,2.63109808670132,2.63109808670132,33061.4812270489,0.0,1.0
2002-03-25,7.4,7.43,7.395,7.395,6000,2.68590506850459,2.69679387283637,2.68409026778263,2.68409026778263,16530.7406135245,0.0,1.0
2002-03-26,7.3,7.49,7.3,7.4,6600,2.78934870965646,2.86194819662012,2.78934870965646,2.82755896595312,17272.8493333248,0.385,1.0
2002-03-27,7.49,7.49,7.3,7.3,2400,2.86194819662012,2.86194819662012,2.78934870965646,2.78934870965646,6281.03612120902,0.0,1.0
2002-03-28,7.55,7.55,7.49,7.49,2600,2.88487435039812,2.88487435039812,2.86194819662012,2.86194819662012,6804.45579797644,0.0,1.0
2002-04-01,7.15,7.28,7.15,7.28,2100,2.73203332521146,2.78170665839713,2.73203332521146,2.78170665839713,5495.9066060579,0.0,1.0
2002-04-02,7.49,7.5,7.16,7.2,8100,2.86194819662012,2.86576922224979,2.73585435084113,2.7511384533598,21198.4969090805,0.0,1.0
2002-04-03,7.49,7.49,7.16,7.16,1500,2.86194819662012,2.86194819662012,2.73585435084113,2.73585435084113,3925.64757575564,0.0,1.0
2002-04-04,7.351,7.401,7.351,7.401,600,2.80883594036776,2.82794106851609,2.80883594036776,2.82794106851609,1570.25903030225,0.0,1.0
2002-04-05,7.4,7.4,7.4,7.4,200,2.82755896595312,2.82755896595312,2.82755896595312,2.82755896595312,523.419676767419,0.0,1.0
2002-04-08,7.45,7.49,7.4,7.401,3300,2.84666409410145,2.86194819662012,2.82755896595312,2.82794106851609,8636.42466666242,0.0,1.0
2002-04-09,7.45,7.45,7.45,7.45,0,2.84666409410145,2.84666409410145,2.84666409410145,2.84666409410145,0,0.0,1.0
2002-04-10,7.4,7.45,7.4,7.45,200,2.82755896595312,2.84666409410145,2.82755896595312,2.84666409410145,523.419676767419,0.0,1.0
2002-04-11,7.467,7.5,6.86,7.45,35200,2.85315983767189,2.86576922224979,2.62122358195114,2.84666409410145,92121.8631110656,0.0,1.0
2002-04-12,7.45,7.45,7.45,7.45,100,2.84666409410145,2.84666409410145,2.84666409410145,2.84666409410145,261.70983838371,0.0,1.0
2002-04-15,7.3,7.4,7.26,7.26,15000,2.78934870965646,2.82755896595312,2.77406460713779,2.77406460713779,39256.4757575564,0.0,1.0
2002-04-16,7.2,7.25,7.2,7.2,12800,2.7511384533598,2.77024358150813,2.7511384533598,2.7511384533598,33498.8593131147,0.0,1.0
2002-04-17,7.15,7.2,7.15,7.2,8000,2.73203332521146,2.7511384533598,2.73203332521146,2.7511384533598,20936.7870706968,0.0,1.0
2002-04-18,7.44,7.44,7.35,7.35,4300,2.84284306847179,2.84284306847179,2.80845383780479,2.80845383780479,11253.5230504995,0.0,1.0
2002-04-19,7.49,7.49,7.477,7.477,6700,2.86194819662012,2.86194819662012,2.85698086330155,2.85698086330155,17534.5591717085,0.0,1.0
2002-04-22,7.292,7.292,7.28,7.292,3500,2.78629188915273,2.78629188915273,2.78170665839713,2.78629188915273,9159.84434342981,0.0,1.0
2002-04-23,7.5,7.5,7.4,7.4,3700,2.86576922224979,2.86576922224979,2.82755896595312,2.82755896595312,9683.26402019723,0.0,1.0
2002-04-24,7.4,7.4,7.399,7.4,3900,2.82755896595312,2.82755896595312,2.82717686339016,2.82755896595312,10206.6836969647,0.0,1.0
2002-04-25,7.35,7.35,7.2,7.3,21400,2.80845383780479,2.80845383780479,2.7511384533598,2.78934870965646,56005.9054141138,0.0,1.0
2002-04-26,7.35,7.35,7.35,7.35,0,2.80845383780479,2.80845383780479,2.80845383780479,2.80845383780479,0,0.0,1.0
2002-04-29,7.32,7.379,7.32,7.379,7500,2.79699076091579,2.81953481213082,2.79699076091579,2.81953481213082,19628.2378787782,0.0,1.0
2002-04-30,7.35,7.351,7.35,7.35,2500,2.80845383780479,2.80883594036776,2.80845383780479,2.80845383780479,6542.74595959273,0.0,1.0
2002-05-01,7.45,7.45,7.449,7.45,2100,2.84666409410145,2.84666409410145,2.84628199153849,2.84666409410145,5495.90660605791,0.0,1.0
2002-05-02,7.45,7.45,7.45,7.45,0,2.84666409410145,2.84666409410145,2.84666409410145,2.84666409410145,0,0.0,1.0
2002-05-03,7.34,7.45,7.34,7.361,6300,2.80463281217512,2.84666409410145,2.80463281217512,2.81265696599742,16487.7198181737,0.0,1.0
2002-05-06,7.6,7.7,7.36,7.36,2400,2.90397947854645,2.94218973484311,2.81227486343446,2.81227486343446,6281.03612120902,0.0,1.0
2002-05-07,7.6,7.6,7.45,7.45,3200,2.90397947854645,2.90397947854645,2.84666409410145,2.84666409410145,8374.7148282787,0.0,1.0
2002-05-08,7.6,7.61,7.537,7.6,8200,2.90397947854645,2.90780050417612,2.87990701707955,2.90397947854645,21460.2067474642,0.0,1.0
2002-05-09,7.5,7.7,7.5,7.66,7700,2.86576922224979,2.94218973484311,2.86576922224979,2.92690563232445,20151.6575555456,0.0,1.0
2002-05-10,7.43,7.43,7.43,7.43,2000,2.83902204284212,2.83902204284212,2.83902204284212,2.83902204284212,5234.19676767419,0.0,1.0
2002-05-13,7.34,7.49,7.34,7.49,23400,2.80463281217512,2.86194819662012,2.80463281217512,2.86194819662012,61240.1021817881,0.0,1.0
2002-05-14,7.4,7.75,7.38,7.45,4200,2.82755896595312,2.96129486299145,2.81991691469379,2.84666409410145,10991.8132121158,0.0,1.0
2002-05-15,7.32,7.39,7.32,7.39,6700,2.79699076091579,2.82373794032346,2.79699076091579,2.82373794032346,17534.5591717085,0.0,1.0
2002-05-16,7.45,7.45,7.33,7.45,5400,2.84666409410145,2.84666409410145,2.80081178654546,2.84666409410145,14132.3312727203,0.0,1.0
2002-05-17,7.5,7.5,7.4,7.45,10600,2.86576922224979,2.86576922224979,2.82755896595312,2.84666409410145,27741.2428686732,0.0,1.0
2002-05-20,7.46,7.52,7.46,7.52,5900,2.85048511973112,2.87341127350912,2.85048511973112,2.87341127350912,15440.8804646389,0.0,1.0
2002-05-21,7.562,7.578,7.56,7.578,1400,2.88945958115372,2.89557322216118,2.88869537602778,2.89557322216118,3663.93773737193,0.0,1.0
2002-05-22,7.67,7.75,7.61,7.61,4300,2.93072665795412,2.96129486299145,2.90780050417612,2.90780050417612,11253.5230504995,0.0,1.0
2002-05-23,7.6,7.62,7.6,7.62,9200,2.90397947854645,2.91162152980578,2.90397947854645,2.91162152980578,24077.3051313013,0.0,1.0
2002-05-24,7.6,7.61,7.6,7.61,6100,2.90397947854645,2.90780050417612,2.90397947854645,2.90780050417612,15964.3001414063,0.0,1.0
2002-05-28,7.65,7.7,7.59,7.59,12900,2.92308460669478,2.94218973484311,2.90015845291678,2.90015845291678,33760.5691514985,0.0,1.0
2002-05-29,7.65,7.65,7.59,7.59,400,2.92308460669478,2.92308460669478,2.90015845291678,2.90015845291678,1046.83935353484,0.0,1.0
2002-05-30,7.6,7.65,7.6,7.65,4000,2.90397947854645,2.92308460669478,2.90397947854645,2.92308460669478,10468.3935353484,0.0,1.0
2002-05-31,7.65,7.7,7.65,7.7,1600,2.92308460669478,2.94218973484311,2.92308460669478,2.94218973484311,4187.35741413935,0.0,1.0
2002-06-03,7.7,7.7,7.699,7.699,2800,2.94218973484311,2.94218973484311,2.94180763228015,2.94180763228015,7327.87547474387,0.0,1.0
2002-06-04,7.7,7.7,7.7,7.7,0,2.94218973484311,2.94218973484311,2.94218973484311,2.94218973484311,0,0.0,1.0
2002-06-05,7.6,7.601,7.6,7.6,6200,2.90397947854645,2.90436158110942,2.90397947854645,2.90397947854645,16226.00997979,0.0,1.0
2002-06-06,7.8,7.8,7.6,7.6,5400,2.98039999113978,2.98039999113978,2.90397947854645,2.90397947854645,14132.3312727203,0.0,1.0
2002-06-07,8.0,8.0,7.85,7.85,4100,3.05682050373311,3.05682050373311,2.99950511928811,2.99950511928811,10730.1033737321,0.0,1.0
2002-06-10,7.9,7.9,7.63,7.8,5400,3.01861024743644,3.01861024743644,2.91544255543545,2.98039999113978,14132.3312727203,0.0,1.0
2002-06-11,7.7,7.7,7.7,7.7,1000,2.94218973484311,2.94218973484311,2.94218973484311,2.94218973484311,2617.0983838371,0.0,1.0
2002-06-12,7.9,7.9,7.8,7.8,7400,3.01861024743644,3.01861024743644,2.98039999113978,2.98039999113978,19366.5280403945,0.0,1.0
2002-06-13,8.0,8.0,7.999,7.999,600,3.05682050373311,3.05682050373311,3.05643840117014,3.05643840117014,1570.25903030225,0.0,1.0
2002-06-14,7.99,8.0,7.9,8.0,4700,3.05299947810344,3.05682050373311,3.01861024743644,3.05682050373311,12300.3624040343,0.0,1.0
2002-06-17,7.721,7.95,7.72,7.8,13100,2.95021388866541,3.03771537558477,2.94983178610245,2.98039999113978,34283.988828266,0.0,1.0
2002-06-18,7.8,7.8,7.72,7.731,12300,2.98039999113978,2.98039999113978,2.94983178610245,2.95403491429508,32190.3101211962,0.0,1.0
2002-06-19,7.8,7.831,7.8,7.8,3300,2.98039999113978,2.99224517059174,2.98039999113978,2.98039999113978,8636.4246666624,0.0,1.0
2002-06-20,7.75,7.828,7.73,7.81,9000,2.96129486299145,2.99109886290284,2.95365281173211,2.98422101676944,23553.8854545338,0.0,1.0
2002-06-21,7.8,7.85,7.75,7.75,9000,2.98039999113978,2.99950511928811,2.96129486299145,2.96129486299145,23553.8854545338,0.0,1.0
2002-06-24,7.9,7.9,7.9,7.9,2000,3.01861024743644,3.01861024743644,3.01861024743644,3.01861024743644,5234.19676767419,0.0,1.0
2002-06-25,7.85,7.939,7.8,7.9,17700,2.99950511928811,3.03351224739214,2.98039999113978,3.01861024743644,46322.6413939165,0.0,1.0
2002-06-26,7.73,7.9,7.73,7.9,14000,3.10076229847427,3.16895500102804,3.10076229847427,3.16895500102804,34901.0951446519,0.385,1.0
2002-06-27,7.799,7.8,7.799,7.8,8400,3.12844051304021,3.12884164658464,3.12844051304021,3.12884164658464,20940.6570867911,0.0,1.0
2002-06-28,7.79,7.79,7.79,7.79,0,3.1248303111403,3.1248303111403,3.1248303111403,3.1248303111403,0,0.0,1.0
2002-07-01,7.75,7.75,7.73,7.73,10600,3.10878496936295,3.10878496936295,3.10076229847427,3.10076229847427,26425.1148952364,0.0,1.0
2002-07-02,7.26,7.73,7.26,7.73,40100,2.91222953259032,3.10076229847427,2.91222953259032,3.10076229847427,99966.708235753,0.0,1.0
2002-07-03,7.65,7.75,7.4,7.55,8900,3.06867161491955,3.10878496936295,2.96838822881107,3.02855826047616,22187.1247705287,0.0,1.0
2002-07-05,7.55,7.7,7.55,7.65,4000,3.02855826047616,3.08872829214125,3.02855826047616,3.06867161491955,9971.74146990055,0.0,1.0
2002-07-08,7.6,7.75,7.599,7.599,7700,3.04861493769786,3.10878496936295,3.04821380415342,3.04821380415342,19195.6023295585,0.0,1.0
2002-07-09,7.551,7.6,7.541,7.541,3600,3.0289593940206,3.04861493769786,3.02494805857626,3.02494805857626,8974.56732291048,0.0,1.0
2002-07-10,7.4,7.54,7.4,7.54,8600,2.96838822881107,3.02454692503182,2.96838822881107,3.02454692503182,21439.2441602862,0.0,1.0
2002-07-11,7.45,7.45,7.35,7.401,22600,2.98844490603277,2.98844490603277,2.94833155158938,2.96878936235551,56340.3393049381,0.0,1.0
2002-07-12,7.4,7.401,7.4,7.401,4000,2.96838822881107,2.96878936235551,2.96838822881107,2.96878936235551,9971.74146990055,0.0,1.0
2002-07-15,7.4,7.45,7.29,7.4,10000,2.96838822881107,2.98844490603277,2.92426353892334,2.96838822881107,24929.3536747514,0.0,1.0
2002-07-16,7.4,7.4,7.3,7.4,14900,2.96838822881107,2.96838822881107,2.92827487436768,2.96838822881107,37144.7369753796,0.0,1.0
2002-07-17,7.35,7.5,7.34,7.45,8900,2.94833155158938,3.00850158325447,2.94432021614504,2.98844490603277,22187.1247705287,0.0,1.0
2002-07-18,7.45,7.451,7.45,7.451,1100,2.98844490603277,2.9888460395772,2.98844490603277,2.9888460395772,2742.22890422265,0.0,1.0
2002-07-19,7.22,7.45,7.22,7.4,16000,2.89618419081297,2.98844490603277,2.89618419081297,2.96838822881107,39886.9658796021,0.0,1.0
2002-07-22,7.34,7.34,7.22,7.339,14900,2.94432021614504,2.94432021614504,2.89618419081297,2.9439190826006,37144.7369753795,0.0,1.0
2002-07-23,7.165,7.349,7.15,7.349,5100,2.8741218458691,2.94793041804494,2.86810484270259,2.94793041804494,12713.9703741232,0.0,1.0
2002-07-24,7.12,7.19,7.11,7.16,17300,2.85607083636957,2.88415018447995,2.85205950092523,2.87211617814693,43127.7818573199,0.0,1.0
2002-07-25,7.19,7.19,7.19,7.19,300,2.88415018447995,2.88415018447995,2.88415018447995,2.88415018447995,747.88061024254,0.0,1.0
2002-07-26,7.19,7.192,7.19,7.192,1200,2.88415018447995,2.88495245156882,2.88415018447995,2.88495245156882,2991.52244097016,0.0,1.0
2002-07-29,7.2,7.65,7.2,7.335,12600,2.88816151992429,3.06867161491955,2.88816151992429,2.94231454842287,31410.9856301867,0.0,1.0
2002-07-30,7.3,7.301,7.21,7.21,3000,2.92827487436768,2.92867600791211,2.89217285536863,2.89217285536863,7478.80610242541,0.0,1.0
2002-07-31,7.31,7.5,7.31,7.45,700,2.93228620981202,3.00850158325447,2.93228620981202,2.98844490603277,1745.05475723259,0.0,1.0
2002-08-01,7.34,7.5,7.33,7.365,2200,2.94432021614504,3.00850158325447,2.9403088807007,2.95434855475589,5484.45780844529,0.0,1.0
2002-08-02,7.488,7.528,7.31,7.528,7500,3.00368798072126,3.01973332249862,2.93228620981202,3.01973332249862,18697.0152560635,0.0,1.0
2002-08-05,7.429,7.429,7.38,7.38,3300,2.98002110159966,2.98002110159966,2.96036555792239,2.96036555792239,8226.68671266794,0.0,1.0
2002-08-06,7.5,7.5,7.4,7.43,7700,3.00850158325447,3.00850158325447,2.96838822881107,2.98042223514409,19195.6023295585,0.0,1.0
2002-08-07,7.4,7.75,7.4,7.45,7200,2.96838822881107,3.10878496936295,2.96838822881107,2.98844490603277,17949.134645821,0.0,1.0
2002-08-08,7.42,7.69,7.42,7.69,5600,2.97641089969975,3.08471695669691,2.97641089969975,3.08471695669691,13960.4380578608,0.0,1.0
2002-08-09,7.41,7.75,7.41,7.638,4500,2.97239956425541,3.10878496936295,2.97239956425541,3.06385801238635,11218.2091536381,0.0,1.0
2002-08-12,7.452,7.452,7.35,7.35,200,2.98924717312164,2.98924717312164,2.94833155158938,2.94833155158938,498.587073495027,0.0,1.0
2002-08-13,7.648,7.648,7.452,7.452,2000,3.06786934783069,3.06786934783069,2.98924717312164,2.98924717312164,4985.87073495027,0.0,1.0
2002-08-14,7.649,7.649,7.649,7.649,900,3.06827048137512,3.06827048137512,3.06827048137512,3.06827048137512,2243.64183072762,0.0,1.0
2002-08-15,7.6,7.88,7.6,7.88,7400,3.04861493769786,3.16093233013936,3.04861493769786,3.16093233013936,18447.721719316,0.0,1.0
2002-08-16,7.65,7.99,7.5,7.65,28700,3.06867161491955,3.20505702002709,3.00850158325447,3.06867161491955,71547.2450465365,0.0,1.0
2002-08-19,7.599,7.8,7.44,7.55,5800,3.04821380415342,3.12884164658464,2.98443357058843,3.02855826047616,14459.0251313558,0.0,1.0
2002-08-20,7.44,7.44,7.44,7.44,1000,2.98443357058843,2.98443357058843,2.98443357058843,2.98443357058843,2492.93536747514,0.0,1.0
2002-08-21,7.5,7.5,7.5,7.5,2000,3.00850158325447,3.00850158325447,3.00850158325447,3.00850158325447,4985.87073495027,0.0,1.0
2002-08-22,7.44,7.5,7.44,7.5,14600,2.98443357058843,3.00850158325447,2.98443357058843,3.00850158325447,36396.856365137,0.0,1.0
2002-08-23,7.5,7.85,7.441,7.441,5400,3.00850158325447,3.14889832380634,2.98483470413286,2.98483470413286,13461.8509843657,0.0,1.0
2002-08-26,7.5,7.65,7.5,7.5,5000,3.00850158325447,3.06867161491955,3.00850158325447,3.00850158325447,12464.6768373757,0.0,1.0
2002-08-27,7.7,7.75,7.55,7.55,20100,3.08872829214125,3.10878496936295,3.02855826047616,3.02855826047616,50108.0008862503,0.0,1.0
2002-08-28,7.7,7.7,7.7,7.7,0,3.08872829214125,3.08872829214125,3.08872829214125,3.08872829214125,0,0.0,1.0
2002-08-29,7.7,7.7,7.7,7.7,0,3.08872829214125,3.08872829214125,3.08872829214125,3.08872829214125,0,0.0,1.0
2002-08-30,7.58,7.65,7.58,7.65,8300,3.04059226680918,3.06867161491955,3.04059226680918,3.06867161491955,20691.3635500436,0.0,1.0
2002-09-03,7.65,7.65,7.65,7.65,3300,3.06867161491955,3.06867161491955,3.06867161491955,3.06867161491955,8226.68671266796,0.0,1.0
2002-09-04,7.56,7.581,7.55,7.581,6000,3.0325695959205,3.04099340035361,3.02855826047616,3.04099340035361,14957.6122048508,0.0,1.0
2002-09-05,7.5,7.53,7.5,7.53,6600,3.00850158325447,3.02053558958748,3.00850158325447,3.02053558958748,16453.3734253359,0.0,1.0
2002-09-06,7.65,7.65,7.5,7.5,3500,3.06867161491955,3.06867161491955,3.00850158325447,3.00850158325447,8725.27378616299,0.0,1.0
2002-09-09,7.55,7.55,7.5,7.501,6800,3.02855826047616,3.02855826047616,3.00850158325447,3.0089027167989,16951.9604988309,0.0,1.0
2002-09-10,7.52,7.55,7.45,7.55,11200,3.01652425414314,3.02855826047616,2.98844490603277,3.02855826047616,27920.8761157216,0.0,1.0
2002-09-11,7.54,7.55,7.54,7.55,2100,3.02454692503182,3.02855826047616,3.02454692503182,3.02855826047616,5235.16427169779,0.0,1.0
2002-09-12,7.55,7.55,7.54,7.54,1900,3.02855826047616,3.02855826047616,3.02454692503182,3.02454692503182,4736.57719820276,0.0,1.0
2002-09-13,7.5,7.55,7.45,7.55,1200,3.00850158325447,3.02855826047616,2.98844490603277,3.02855826047616,2991.52244097016,0.0,1.0
2002-09-16,7.3,7.501,7.3,7.501,9500,2.92827487436768,3.0089027167989,2.92827487436768,3.0089027167989,23682.8859910138,0.0,1.0
2002-09-17,7.35,7.35,7.35,7.35,300,2.94833155158938,2.94833155158938,2.94833155158938,2.94833155158938,747.88061024254,0.0,1.0
2002-09-18,7.35,7.35,7.35,7.35,0,2.94833155158938,2.94833155158938,2.94833155158938,2.94833155158938,0,0.0,1.0
2002-09-19,7.01,7.45,7.01,7.45,41200,2.81194614648184,2.98844490603277,2.81194614648184,2.98844490603277,102708.937139976,0.0,1.0
2002-09-20,7.289,7.289,7.1,7.113,5200,2.92386240537891,2.92386240537891,2.84804816548089,2.85326290155854,12963.2639108707,0.0,1.0
2002-09-23,7.249,7.35,7.1,7.142,3700,2.90781706360155,2.94833155158938,2.84804816548089,2.86489577434712,9223.860859658,0.0,1.0
2002-09-24,7.28,7.28,7.25,7.25,6800,2.920252203479,2.920252203479,2.90821819714598,2.90821819714598,16951.9604988309,0.0,1.0
2002-09-25,7.3,7.35,7.2,7.2,5900,2.92827487436768,2.94833155158938,2.88816151992429,2.88816151992429,14708.3186681033,0.0,1.0
2002-09-26,7.05,7.3,6.96,7.3,11300,2.98242790286626,3.08818775757783,2.9443543551701,3.08818775757783,26711.4587827716,0.385,1.0
2002-09-27,7.299,7.3,7.1,7.1,8300,3.08776471815898,3.08818775757783,3.00357987380857,3.00357987380857,19619.9210528322,0.0,1.0
2002-09-30,7.299,7.3,7.15,7.3,3900,3.08776471815898,3.08818775757783,3.02473184475089,3.08818775757783,9218.99904892118,0.0,1.0
2002-10-01,7.2,7.35,7.16,7.16,8200,3.0458838156932,3.10933972852014,3.02896223893935,3.02896223893935,19383.5364618343,0.0,1.0
2002-10-02,7.45,7.45,7.36,7.4,4100,3.15164367040477,3.15164367040477,3.11357012270861,3.13049169946246,9691.76823091713,0.0,1.0
2002-10-03,7.38,7.4,7.38,7.4,2500,3.12203091108553,3.13049169946246,3.12203091108553,3.13049169946246,5909.61477494947,0.0,1.0
2002-10-04,7.33,7.45,7.25,7.4,7800,3.10087894014322,3.15164367040477,3.06703578663552,3.13049169946246,18437.9980978423,0.0,1.0
2002-10-07,7.31,7.33,7.3,7.33,8400,3.09241815176629,3.10087894014322,3.08818775757783,3.10087894014322,19856.3056438302,0.0,1.0
2002-10-08,7.28,7.3,7.28,7.3,4100,3.0797269692009,3.08818775757783,3.0797269692009,3.08818775757783,9691.76823091714,0.0,1.0
2002-10-09,7.15,7.28,7.15,7.28,4500,3.02473184475089,3.0797269692009,3.02473184475089,3.0797269692009,10637.306594909,0.0,1.0
2002-10-10,7.15,7.15,6.5,7.11,33800,3.02473184475089,3.02473184475089,2.74975622250081,3.00781026799704,79897.9917573167,0.0,1.0
2002-10-11,7.05,7.35,6.9,7.15,15100,2.98242790286626,3.10933972852014,2.91897199003932,3.02473184475089,35694.0732406948,0.0,1.0
2002-10-14,7.249,7.249,6.9,6.91,10400,3.06661274721667,3.06661274721667,2.91897199003932,2.92320238422778,24583.9974637898,0.0,1.0
2002-10-15,7.25,7.25,7.1,7.1,4100,3.06703578663552,3.06703578663552,3.00357987380857,3.00357987380857,9691.76823091711,0.0,1.0
2002-10-16,7.15,7.251,7.1,7.25,5900,3.02473184475089,3.06745882605436,3.00357987380857,3.06703578663552,13946.6908688807,0.0,1.0
2002-10-17,7.25,7.29,7.15,7.15,14200,3.06703578663552,3.08395736338937,3.02473184475089,3.02473184475089,33566.6119217129,0.0,1.0
2002-10-18,7.05,7.1,7.05,7.1,2100,2.98242790286626,3.00357987380857,2.98242790286626,3.00357987380857,4964.07641095755,0.0,1.0
2002-10-21,7.05,7.06,7.05,7.06,2400,2.98242790286626,2.98665829705472,2.98242790286626,2.98665829705472,5673.23018395149,0.0,1.0
2002-10-22,7.0,7.05,7.0,7.05,10400,2.96127593192395,2.98242790286626,2.96127593192395,2.98242790286626,24583.9974637897,0.0,1.0
2002-10-23,6.95,7.0,6.56,7.0,6300,2.94012396098163,2.96127593192395,2.77513858763158,2.96127593192395,14892.2292328727,0.0,1.0
2002-10-24,7.0,7.25,6.99,6.99,9200,2.96127593192395,3.06703578663552,2.95704553773548,2.95704553773548,21747.382371814,0.0,1.0
2002-10-25,6.94,7.001,6.94,7.0,8500,2.93589356679317,2.96169897134279,2.93589356679317,2.96127593192395,20092.6902348282,0.0,1.0
2002-10-28,7.0,7.0,6.94,7.0,8100,2.96127593192395,2.96127593192395,2.93589356679317,2.96127593192395,19147.1518708362,0.0,1.0
2002-10-29,6.959,6.959,6.959,6.959,100,2.94393131575125,2.94393131575125,2.94393131575125,2.94393131575125,236.384590997978,0.0,1.0
2002-10-30,6.98,6.98,6.98,6.98,100,2.95281514354702,2.95281514354702,2.95281514354702,2.95281514354702,236.384590997979,0.0,1.0
2002-10-31,7.25,7.3,6.65,7.3,8400,3.06703578663552,3.08818775757783,2.81321213532775,3.08818775757783,19856.3056438302,0.0,1.0
2002-11-01,6.8,7.151,6.67,7.151,800,2.87666804815469,3.02515488416973,2.82167292370467,3.02515488416973,1891.07672798383,0.0,1.0
2002-11-04,7.25,7.25,6.77,6.85,10400,3.06703578663552,3.06703578663552,2.8639768655893,2.897820019097,24583.9974637897,0.0,1.0
2002-11-05,7.0,7.0,6.99,6.99,1300,2.96127593192395,2.96127593192395,2.95704553773548,2.95704553773548,3072.99968297372,0.0,1.0
2002-11-06,7.01,7.01,7.01,7.01,1300,2.96550632611241,2.96550632611241,2.96550632611241,2.96550632611241,3072.99968297372,0.0,1.0
2002-11-07,7.19,7.19,7.02,7.02,1100,3.04165342150474,3.04165342150474,2.96973672030087,2.96973672030087,2600.23050097776,0.0,1.0
2002-11-08,7.1,7.11,7.01,7.01,1500,3.00357987380857,3.00781026799704,2.96550632611241,2.96550632611241,3545.76886496968,0.0,1.0
2002-11-11,7.0,7.1,6.77,7.1,9700,2.96127593192395,3.00357987380857,2.8639768655893,3.00357987380857,22929.3053268039,0.0,1.0
2002-11-12,6.86,6.95,6.86,6.95,1500,2.90205041328547,2.94012396098163,2.90205041328547,2.94012396098163,3545.76886496968,0.0,1.0
2002-11-13,6.8,6.85,6.25,6.85,22000,2.87666804815469,2.897820019097,2.64399636778924,2.897820019097,52004.6100195553,0.0,1.0
2002-11-14,6.86,6.92,6.79,6.8,5900,2.90205041328547,2.92743277841624,2.87243765396623,2.87666804815469,13946.6908688807,0.0,1.0
2002-11-15,7.08,7.19,6.8,6.95,13200,2.99511908543165,3.04165342150474,2.87666804815469,2.94012396098163,31202.7660117332,0.0,1.0
2002-11-18,6.96,7.25,6.9,7.085,5500,2.9443543551701,3.06703578663552,2.91897199003932,2.99723428252588,13001.1525048888,0.0,1.0
2002-11-19,6.94,6.96,6.8,6.96,7000,2.93589356679317,2.9443543551701,2.87666804815469,2.9443543551701,16546.9213698585,0.0,1.0
2002-11-20,6.99,7.02,6.85,6.85,4800,2.95704553773548,2.96973672030087,2.897820019097,2.897820019097,11346.460367903,0.0,1.0
2002-11-21,6.98,6.98,6.85,6.85,2400,2.95281514354702,2.95281514354702,2.897820019097,2.897820019097,5673.23018395149,0.0,1.0
2002-11-22,6.9,7.29,6.85,6.85,11900,2.91897199003932,3.08395736338937,2.897820019097,2.897820019097,28129.7663287594,0.0,1.0
2002-11-25,6.92,6.92,6.8,6.85,13100,2.92743277841624,2.92743277841624,2.87666804815469,2.897820019097,30966.3814207352,0.0,1.0
2002-11-26,6.85,6.85,6.78,6.78,1900,2.897820019097,2.897820019097,2.86820725977777,2.86820725977777,4491.3072289616,0.0,1.0
2002-11-27,7.0,7.0,6.85,6.89,4100,2.96127593192395,2.96127593192395,2.897820019097,2.91474159585086,9691.76823091711,0.0,1.0
2002-11-29,7.0,7.0,6.99,6.99,1000,2.96127593192395,2.96127593192395,2.95704553773548,2.95704553773548,2363.84590997978,0.0,1.0
2002-12-02,7.0,7.15,6.95,7.0,7200,2.96127593192395,3.02473184475089,2.94012396098163,2.96127593192395,17019.6905518544,0.0,1.0
2002-12-03,7.0,7.0,7.0,7.0,6400,2.96127593192395,2.96127593192395,2.96127593192395,2.96127593192395,15128.6138238706,0.0,1.0
2002-12-04,7.15,7.15,6.95,6.972,2300,3.02473184475089,3.02473184475089,2.94012396098163,2.94943082819625,5436.8455929535,0.0,1.0
2002-12-05,7.09,7.09,6.93,6.984,800,2.99934947962011,2.99934947962011,2.93166317260471,2.95450730122241,1891.07672798383,0.0,1.0
2002-12-06,6.86,6.87,6.86,6.87,2500,2.90205041328547,2.90628080747393,2.90205041328547,2.90628080747393,5909.61477494946,0.0,1.0
2002-12-09,7.3,9.44,6.87,7.55,7100,3.08818775757783,3.99349211390886,2.90628080747393,3.1939476122894,16783.3059608565,0.0,1.0
2002-12-10,6.88,7.16,6.88,7.16,2200,2.91051120166239,3.02896223893935,2.91051120166239,3.02896223893935,5200.46100195553,0.0,1.0
2002-12-11,7.44,7.44,7.05,7.06,4000,3.14741327621631,3.14741327621631,2.98242790286626,2.98665829705472,9455.38363991914,0.0,1.0
2002-12-12,6.88,7.2,6.88,7.2,1500,2.91051120166239,3.0458838156932,2.91051120166239,3.0458838156932,3545.76886496968,0.0,1.0
2002-12-13,7.05,7.05,7.05,7.05,3400,2.98242790286626,2.98242790286626,2.98242790286626,2.98242790286626,8037.07609393127,0.0,1.0
2002-12-16,6.93,7.031,6.9,7.01,6200,2.93166317260471,2.97439015390818,2.91897199003932,2.96550632611241,14655.8446418747,0.0,1.0
2002-12-17,6.95,6.95,6.88,6.9,8300,2.94012396098163,2.94012396098163,2.91051120166239,2.91897199003932,19619.9210528322,0.0,1.0
2002-12-18,6.97,6.97,6.97,6.97,1000,2.94858474935856,2.94858474935856,2.94858474935856,2.94858474935856,2363.84590997978,0.0,1.0
2002-12-19,7.02,7.05,6.92,6.93,7400,2.96973672030087,2.98242790286626,2.92743277841624,2.93166317260471,17492.4597338504,0.0,1.0
2002-12-20,7.03,7.43,6.91,6.91,5200,2.97396711448933,3.14318288202785,2.92320238422778,2.92320238422778,12291.9987318949,0.0,1.0
2002-12-23,6.92,7.08,6.92,7.05,6100,2.92743277841624,2.99511908543165,2.92743277841624,2.98242790286626,14419.4600508767,0.0,1.0
2002-12-24,6.92,6.92,6.92,6.92,0,2.92743277841624,2.92743277841624,2.92743277841624,2.92743277841624,0,0.0,1.0
2002-12-26,7.1,7.1,7.1,7.1,2300,3.00357987380857,3.00357987380857,3.00357987380857,3.00357987380857,5436.84559295352,0.0,1.0
2002-12-27,6.791,7.17,6.791,7.02,10100,2.92997101492932,3.09349023369802,2.92997101492932,3.0287728647922,23409.4807254107,0.135,1.0
2002-12-30,6.95,6.95,6.95,6.95,2000,2.99857142596949,2.99857142596949,2.99857142596949,2.99857142596949,4635.54073770509,0.0,1.0
2002-12-31,7.2,7.2,7.0,7.2,6000,3.10643370747918,3.10643370747918,3.02014388227143,3.10643370747918,13906.6222131153,0.0,1.0
2003-01-02,7.25,7.25,7.15,7.17,10300,3.12800616378112,3.12800616378112,3.08486125117724,3.09349023369802,23873.0347991812,0.0,1.0
2003-01-03,7.15,7.16,7.15,7.16,3100,3.08486125117724,3.08917574243763,3.08486125117724,3.08917574243763,7185.08814344289,0.0,1.0
2003-01-06,7.25,7.25,7.18,7.24,26300,3.12800616378112,3.12800616378112,3.0978047249584,3.12369167252073,60957.3607008219,0.0,1.0
2003-01-07,6.9,7.16,6.9,7.16,19000,2.97699896966755,3.08917574243763,2.97699896966755,3.08917574243763,44037.6370081983,0.0,1.0
2003-01-08,7.0,7.0,6.9,6.9,27000,3.02014388227143,3.02014388227143,2.97699896966755,2.97699896966755,62579.7999590186,0.0,1.0
2003-01-09,6.92,6.95,6.88,6.95,4000,2.98562795218832,2.99857142596949,2.96836998714677,2.99857142596949,9271.08147541019,0.0,1.0
2003-01-10,6.92,6.92,6.92,6.92,800,2.98562795218832,2.98562795218832,2.98562795218832,2.98562795218832,1854.21629508204,0.0,1.0
2003-01-13,6.9,6.99,6.9,6.95,10400,2.97699896966755,3.01582939101104,2.97699896966755,2.99857142596949,24104.8118360665,0.0,1.0
2003-01-14,6.99,6.99,6.85,6.85,9600,3.01582939101104,3.01582939101104,2.95542651336561,2.95542651336561,22250.5955409844,0.0,1.0
2003-01-15,6.97,7.3,6.97,6.99,4000,3.00720040849026,3.14957862008306,3.00720040849026,3.01582939101104,9271.08147541019,0.0,1.0
2003-01-16,6.91,7.25,6.91,7.249,7800,2.98131346092794,3.12800616378112,2.98131346092794,3.12757471465508,18078.6088770498,0.0,1.0
2003-01-17,6.99,7.0,6.96,6.987,1800,3.01582939101104,3.02014388227143,3.00288591722987,3.01453504363292,4171.98666393458,0.0,1.0
2003-01-21,7.02,7.1,6.85,6.91,13800,3.0287728647922,3.0632887948753,2.95542651336561,2.98131346092794,31985.2310901651,0.0,1.0
2003-01-22,7.02,7.02,7.02,7.02,0,3.0287728647922,3.0287728647922,3.0287728647922,3.0287728647922,0,0.0,1.0
2003-01-23,7.02,7.02,7.02,7.02,0,3.0287728647922,3.0287728647922,3.0287728647922,3.0287728647922,0,0.0,1.0
2003-01-24,6.81,7.0,6.81,7.0,1000,2.93816854832406,3.02014388227143,2.93816854832406,3.02014388227143,2317.77036885254,0.0,1.0
2003-01-27,7.0,7.0,6.85,6.88,3900,3.02014388227143,3.02014388227143,2.95542651336561,2.96836998714677,9039.30443852491,0.0,1.0
2003-01-28,6.99,6.99,6.98,6.98,1000,3.01582939101104,3.01582939101104,3.01151489975065,3.01151489975065,2317.77036885254,0.0,1.0
2003-01-29,6.99,6.99,6.98,6.98,6100,3.01582939101104,3.01582939101104,3.01151489975065,3.01151489975065,14138.3992500005,0.0,1.0
2003-01-30,6.85,6.9,6.85,6.9,10900,2.95542651336561,2.97699896966755,2.95542651336561,2.97699896966755,25263.6970204927,0.0,1.0
2003-01-31,6.9,6.99,6.87,6.87,2500,2.97699896966755,3.01582939101104,2.96405549588638,2.96405549588638,5794.42592213136,0.0,1.0
2003-02-03,6.96,6.96,6.85,6.85,4100,3.00288591722987,3.00288591722987,2.95542651336561,2.95542651336561,9502.85851229545,0.0,1.0
2003-02-04,7.05,7.05,6.9,6.99,22500,3.04171633857336,3.04171633857336,2.97699896966755,3.01582939101104,52149.8332991823,0.0,1.0
2003-02-05,7.19,7.25,6.95,6.96,5200,3.10211921621879,3.12800616378112,2.99857142596949,3.00288591722987,12052.4059180332,0.0,1.0
2003-02-06,7.2,7.2,7.2,7.2,2400,3.10643370747918,3.10643370747918,3.10643370747918,3.10643370747918,5562.64888524611,0.0,1.0
2003-02-07,7.14,7.14,6.86,7.07,5100,3.08054675991685,3.08054675991685,2.959741004626,3.05034532109414,11820.628881148,0.0,1.0
2003-02-10,7.03,7.04,7.0,7.04,6400,3.03308735605259,3.03740184731298,3.02014388227143,3.03740184731298,14833.7303606563,0.0,1.0
2003-02-11,7.0,7.02,6.9,6.991,4600,3.02014388227143,3.0287728647922,2.97699896966755,3.01626084013708,10661.7436967217,0.0,1.0
2003-02-12,6.87,7.12,6.75,6.85,13100,2.96405549588638,3.07191777739608,2.91228160076173,2.95542651336561,30362.7918319684,0.0,1.0
2003-02-13,7.14,7.16,7.05,7.05,2400,3.08054675991685,3.08917574243763,3.04171633857336,3.04171633857336,5562.64888524612,0.0,1.0
2003-02-14,7.16,8.37,7.15,8.02,2800,3.08917574243763,3.61122918494455,3.08486125117724,3.46022199083098,6489.75703278713,0.0,1.0
2003-02-18,7.2,7.2,7.1,7.15,5200,3.10643370747918,3.10643370747918,3.0632887948753,3.08486125117724,12052.4059180332,0.0,1.0
2003-02-19,6.96,7.02,6.96,7.02,2500,3.00288591722987,3.0287728647922,3.00288591722987,3.0287728647922,5794.42592213137,0.0,1.0
2003-02-20,7.06,7.06,7.05,7.05,1200,3.04603082983375,3.04603082983375,3.04171633857336,3.04171633857336,2781.32444262306,0.0,1.0
2003-02-21,7.2,7.2,7.05,7.051,5300,3.10643370747918,3.10643370747918,3.04171633857336,3.0421477876994,12284.1829549185,0.0,1.0
2003-02-24,7.0,7.3,6.96,7.3,11000,3.02014388227143,3.14957862008306,3.00288591722987,3.14957862008306,25495.474057378,0.0,1.0
2003-02-25,7.05,7.05,6.96,6.97,5000,3.04171633857336,3.04171633857336,3.00288591722987,3.00720040849026,11588.8518442627,0.0,1.0
2003-02-26,7.0,7.06,6.91,7.06,7500,3.02014388227143,3.04603082983375,2.98131346092794,3.04603082983375,17383.2777663941,0.0,1.0
2003-02-27,6.95,7.08,6.9,7.08,7200,2.99857142596949,3.05465981235453,2.97699896966755,3.05465981235453,16687.9466557383,0.0,1.0
2003-02-28,6.95,7.0,6.95,7.0,2000,2.99857142596949,3.02014388227143,2.99857142596949,3.02014388227143,4635.54073770509,0.0,1.0
2003-03-03,6.96,7.0,6.96,7.0,1100,3.00288591722987,3.02014388227143,3.00288591722987,3.02014388227143,2549.5474057378,0.0,1.0
2003-03-04,6.99,6.99,6.94,6.96,4200,3.01582939101104,3.01582939101104,2.9942569347091,3.00288591722987,9734.63554918068,0.0,1.0
2003-03-05,6.97,7.0,6.95,7.0,13600,3.00720040849026,3.02014388227143,2.99857142596949,3.02014388227143,31521.6770163946,0.0,1.0
2003-03-06,7.13,7.13,7.0,7.0,4600,3.07623226865647,3.07623226865647,3.02014388227143,3.02014388227143,10661.7436967217,0.0,1.0
2003-03-07,6.95,7.15,6.94,6.94,17100,2.99857142596949,3.08486125117724,2.9942569347091,2.9942569347091,39633.8733073785,0.0,1.0
2003-03-10,6.95,6.97,6.941,6.96,5900,2.99857142596949,3.00720040849026,2.99468838383514,3.00288591722987,13674.84517623,0.0,1.0
2003-03-11,7.04,7.04,6.96,6.96,700,3.03740184731298,3.03740184731298,3.00288591722987,3.00288591722987,1622.43925819678,0.0,1.0
2003-03-12,7.04,7.04,7.04,7.04,0,3.03740184731298,3.03740184731298,3.03740184731298,3.03740184731298,0,0.0,1.0
2003-03-13,6.95,6.99,6.91,6.91,10900,2.99857142596949,3.01582939101104,2.98131346092794,2.98131346092794,25263.6970204927,0.0,1.0
2003-03-14,6.96,7.15,6.95,6.96,7500,3.00288591722987,3.08486125117724,2.99857142596949,3.00288591722987,17383.2777663941,0.0,1.0
2003-03-17,7.02,7.02,7.02,7.02,400,3.0287728647922,3.0287728647922,3.0287728647922,3.0287728647922,927.108147541018,0.0,1.0
2003-03-18,6.95,6.98,6.95,6.98,1200,2.99857142596949,3.01151489975065,2.99857142596949,3.01151489975065,2781.32444262305,0.0,1.0
2003-03-19,6.97,7.14,6.97,7.02,5200,3.00720040849026,3.08054675991685,3.00720040849026,3.0287728647922,12052.4059180332,0.0,1.0
2003-03-20,6.99,7.0,6.98,6.98,2600,3.01582939101104,3.02014388227143,3.01151489975065,3.01151489975065,6026.20295901661,0.0,1.0
2003-03-21,6.9,7.06,6.9,6.98,19400,2.97699896966755,3.04603082983375,2.97699896966755,3.01151489975065,44964.7451557394,0.0,1.0
2003-03-24,6.989,6.989,6.91,6.91,9200,3.015397941885,3.015397941885,2.98131346092794,2.98131346092794,21323.4873934434,0.0,1.0
2003-03-25,6.99,7.0,6.95,7.0,5400,3.01582939101104,3.02014388227143,2.99857142596949,3.02014388227143,12515.9599918037,0.0,1.0
2003-03-26,6.96,7.04,6.96,6.99,5900,3.00288591722987,3.03740184731298,3.00288591722987,3.01582939101104,13674.84517623,0.0,1.0
2003-03-27,6.8,7.03,6.75,6.95,83500,2.99209968907891,3.0933030609154,2.97009895607097,3.0581018881027,189766.404532729,0.135,1.0
2003-03-28,6.8,6.81,6.72,6.81,18100,2.99209968907891,2.99649983568049,2.95689851626621,2.99649983568049,41134.993078352,0.0,1.0
2003-03-31,6.99,6.99,6.75,6.9,21600,3.07570247450905,3.07570247450905,2.97009895607097,3.03610115509477,49089.2735078676,0.0,1.0
2003-04-01,6.8,6.98,6.8,6.98,2400,2.99209968907891,3.07130232790746,2.99209968907891,3.07130232790746,5454.36372309639,0.0,1.0
2003-04-02,6.97,6.99,6.965,6.965,3000,3.06690218130588,3.07570247450905,3.06470210800508,3.06470210800508,6817.9546538705,0.0,1.0
2003-04-03,7.0,7.0,6.9,6.97,13900,3.08010262111064,3.08010262111064,3.03610115509477,3.06690218130588,31589.8565629333,0.0,1.0
2003-04-04,7.0,7.0,7.0,7.0,1400,3.08010262111064,3.08010262111064,3.08010262111064,3.08010262111064,3181.71217180623,0.0,1.0
2003-04-07,7.0,7.0,7.0,7.0,5700,3.08010262111064,3.08010262111064,3.08010262111064,3.08010262111064,12954.1138423539,0.0,1.0
2003-04-08,7.05,7.05,7.0,7.05,5800,3.10210335411857,3.10210335411857,3.08010262111064,3.10210335411857,13181.378997483,0.0,1.0
2003-04-09,7.0,7.05,7.0,7.05,500,3.08010262111064,3.10210335411857,3.08010262111064,3.10210335411857,1136.32577564508,0.0,1.0
2003-04-10,7.05,7.05,7.0,7.0,17100,3.10210335411857,3.10210335411857,3.08010262111064,3.08010262111064,38862.3415270619,0.0,1.0
2003-04-11,7.0,7.033,7.0,7.033,6600,3.08010262111064,3.09462310489587,3.08010262111064,3.09462310489587,14999.5002385151,0.0,1.0
2003-04-14,7.06,7.06,7.06,7.06,1400,3.10650350072016,3.10650350072016,3.10650350072016,3.10650350072016,3181.71217180623,0.0,1.0
2003-04-15,7.0,7.0,6.96,7.0,10800,3.08010262111064,3.08010262111064,3.06250203470429,3.08010262111064,24544.6367539338,0.0,1.0
2003-04-16,7.0,7.15,6.96,6.96,9300,3.08010262111064,3.14610482013444,3.06250203470429,3.06250203470429,21135.6594269985,0.0,1.0
2003-04-17,7.04,7.04,7.04,7.04,500,3.09770320751698,3.09770320751698,3.09770320751698,3.09770320751698,1136.32577564508,0.0,1.0
2003-04-21,7.1,7.1,7.1,7.1,100,3.1241040871265,3.1241040871265,3.1241040871265,3.1241040871265,227.265155129017,0.0,1.0
2003-04-22,7.1,7.1,7.1,7.1,8000,3.1241040871265,3.1241040871265,3.1241040871265,3.1241040871265,18181.2124103214,0.0,1.0
2003-04-23,7.0,7.1,7.0,7.1,2600,3.08010262111064,3.1241040871265,3.08010262111064,3.1241040871265,5908.89403335443,0.0,1.0
2003-04-24,7.06,7.1,7.06,7.1,3000,3.10650350072016,3.1241040871265,3.10650350072016,3.1241040871265,6817.95465387049,0.0,1.0
2003-04-25,7.093,7.1,7.0,7.1,6200,3.12102398450539,3.1241040871265,3.08010262111064,3.1241040871265,14090.439617999,0.0,1.0
2003-04-28,7.0,7.05,7.0,7.019,11900,3.08010262111064,3.10210335411857,3.08010262111064,3.08846289965365,27044.553460353,0.0,1.0
2003-04-29,7.0,7.13,7.0,7.13,6900,3.08010262111064,3.13730452693126,3.08010262111064,3.13730452693126,15681.2957039021,0.0,1.0
2003-04-30,7.02,7.14,7.02,7.14,2800,3.08890291431381,3.14170467353285,3.08890291431381,3.14170467353285,6363.42434361247,0.0,1.0
2003-05-01,7.1,7.11,7.01,7.11,3800,3.1241040871265,3.12850423372809,3.08450276771222,3.12850423372809,8636.07589490265,0.0,1.0
2003-05-02,7.1,7.1,7.08,7.08,1900,3.1241040871265,3.1241040871265,3.11530379392333,3.11530379392333,4318.03794745132,0.0,1.0
2003-05-05,7.1,7.1,7.02,7.1,9500,3.1241040871265,3.1241040871265,3.08890291431381,3.1241040871265,21590.1897372566,0.0,1.0
2003-05-06,7.05,7.05,7.0,7.02,8200,3.10210335411857,3.10210335411857,3.08010262111064,3.08890291431381,18635.7427205794,0.0,1.0
2003-05-07,7.1,7.1,7.03,7.08,14600,3.1241040871265,3.1241040871265,3.0933030609154,3.11530379392333,33180.7126488365,0.0,1.0
2003-05-08,7.07,7.1,7.06,7.09,4400,3.11090364732174,3.1241040871265,3.10650350072016,3.11970394052492,9999.66682567675,0.0,1.0
2003-05-09,7.1,7.1,7.06,7.06,2600,3.1241040871265,3.1241040871265,3.10650350072016,3.10650350072016,5908.89403335444,0.0,1.0
2003-05-12,7.1,7.1,7.02,7.1,13700,3.1241040871265,3.1241040871265,3.08890291431381,3.1241040871265,31135.3262526753,0.0,1.0
2003-05-13,7.05,7.1,7.02,7.1,18900,3.10210335411857,3.1241040871265,3.08890291431381,3.1241040871265,42953.1143193842,0.0,1.0
2003-05-14,7.06,7.09,7.05,7.05,6300,3.10650350072016,3.11970394052492,3.10210335411857,3.10210335411857,14317.704773128,0.0,1.0
2003-05-15,7.06,7.08,7.06,7.08,13200,3.10650350072016,3.11530379392333,3.10650350072016,3.11530379392333,29999.0004770302,0.0,1.0
2003-05-16,7.08,7.1,7.06,7.1,8500,3.11530379392333,3.1241040871265,3.10650350072016,3.1241040871265,19317.5381859664,0.0,1.0
2003-05-19,7.1,7.1,7.05,7.06,8300,3.1241040871265,3.1241040871265,3.10210335411857,3.10650350072016,18863.0078757084,0.0,1.0
2003-05-20,7.02,7.1,7.02,7.06,9500,3.08890291431381,3.1241040871265,3.08890291431381,3.10650350072016,21590.1897372566,0.0,1.0
2003-05-21,7.1,7.11,7.02,7.11,7700,3.1241040871265,3.12850423372809,3.08890291431381,3.12850423372809,17499.4169449343,0.0,1.0
2003-05-22,7.15,7.15,7.1,7.1,11400,3.14610482013444,3.14610482013444,3.1241040871265,3.1241040871265,25908.2276847079,0.0,1.0
2003-05-23,7.25,7.25,5.26,7.02,20100,3.1901062861503,3.1901062861503,2.31447711243456,3.08890291431381,45680.2961809324,0.0,1.0
2003-05-27,7.25,7.25,7.06,7.06,11400,3.1901062861503,3.1901062861503,3.10650350072016,3.10650350072016,25908.2276847079,0.0,1.0
2003-05-28,7.2,7.25,7.2,7.25,9800,3.16810555314237,3.1901062861503,3.16810555314237,3.1901062861503,22271.9852026436,0.0,1.0
2003-05-29,7.16,7.22,7.16,7.22,12800,3.15050496673602,3.17690584634554,3.15050496673602,3.17690584634554,29089.9398565142,0.0,1.0
2003-05-30,7.15,7.22,7.15,7.19,1500,3.14610482013444,3.17690584634554,3.14610482013444,3.16370540654078,3408.97732693525,0.0,1.0
2003-06-02,7.22,7.22,7.15,7.15,5200,3.17690584634554,3.17690584634554,3.14610482013444,3.14610482013444,11817.7880667089,0.0,1.0
2003-06-03,7.22,7.24,7.16,7.22,13500,3.17690584634554,3.18570613954872,3.15050496673602,3.17690584634554,30680.7959424173,0.0,1.0
2003-06-04,7.25,7.274,7.24,7.24,16600,3.1901062861503,3.20066663799411,3.18570613954872,3.18570613954872,37726.0157514168,0.0,1.0
2003-06-05,7.2,7.28,7.15,7.28,7600,3.16810555314237,3.20330672595506,3.14610482013444,3.20330672595506,17272.1517898053,0.0,1.0
2003-06-06,7.29,7.29,7.2,7.25,9000,3.20770687255665,3.20770687255665,3.16810555314237,3.1901062861503,20453.8639616115,0.0,1.0
2003-06-09,7.28,7.28,7.2,7.25,8300,3.20330672595506,3.20330672595506,3.16810555314237,3.1901062861503,18863.0078757084,0.0,1.0
2003-06-10,7.35,7.35,7.1,7.23,57200,3.23410775216617,3.23410775216617,3.1241040871265,3.18130599294713,129995.668733798,0.0,1.0
2003-06-11,7.3,7.35,7.3,7.35,4400,3.21210701915824,3.23410775216617,3.21210701915824,3.23410775216617,9999.66682567672,0.0,1.0
2003-06-12,7.29,7.34,7.29,7.338,800,3.20770687255665,3.22970760556458,3.20770687255665,3.22882757624427,1818.12124103213,0.0,1.0
2003-06-13,7.33,7.35,7.29,7.3,7700,3.225307458963,3.23410775216617,3.20770687255665,3.21210701915824,17499.4169449343,0.0,1.0
2003-06-16,7.38,7.38,7.29,7.3,18100,3.24730819197093,3.24730819197093,3.20770687255665,3.21210701915824,41134.993078352,0.0,1.0
2003-06-17,7.45,7.45,7.379,7.38,14500,3.27810921818204,3.27810921818204,3.24686817731077,3.24730819197093,32953.4474937074,0.0,1.0
2003-06-18,7.49,7.49,7.4,7.48,10700,3.29570980458838,3.29570980458838,3.2561084851741,3.2913096579868,24317.3715988048,0.0,1.0
2003-06-19,7.4,7.4,7.398,7.398,5300,3.2561084851741,3.2561084851741,3.25522845585379,3.25522845585379,12045.0532218379,0.0,1.0
2003-06-20,7.49,7.49,7.29,7.3,9700,3.29570980458838,3.29570980458838,3.20770687255665,3.21210701915824,22044.7200475146,0.0,1.0
2003-06-23,7.44,7.45,7.44,7.45,1200,3.27370907158045,3.27810921818204,3.27370907158045,3.27810921818204,2727.1818615482,0.0,1.0
2003-06-24,7.399,7.45,7.29,7.44,15600,3.25566847051394,3.27810921818204,3.20770687255665,3.27370907158045,35453.3642001266,0.0,1.0
2003-06-25,7.4,7.45,7.3,7.3,10000,3.2561084851741,3.27810921818204,3.21210701915824,3.21210701915824,22726.5155129017,0.0,1.0
2003-06-26,7.349,7.39,7.15,7.373,4500,3.29306971662743,3.31144172076156,3.20389828192763,3.30382406051082,10042.4536513818,0.135,1.0
2003-06-27,7.35,7.35,7.236,7.268,3100,3.29351781428924,3.29351781428924,3.24243468084312,3.25677380602098,6918.13473761858,0.0,1.0
2003-06-30,7.17,7.33,7.17,7.33,11300,3.21286023516379,3.28455586105308,3.21286023516379,3.28455586105308,25217.7169468032,0.0,1.0
2003-07-01,7.15,7.15,7.14,7.15,9000,3.20389828192763,3.20389828192763,3.19941730530955,3.20389828192763,20084.9073027636,0.0,1.0
2003-07-02,7.1,7.14,7.09,7.14,19400,3.18149339883722,3.19941730530955,3.17701242221914,3.19941730530955,43294.1335192905,0.0,1.0
2003-07-03,7.17,7.17,7.07,7.07,10200,3.21286023516379,3.21286023516379,3.16805046898298,3.16805046898298,22762.8949431321,0.0,1.0
2003-07-07,7.169,7.17,7.07,7.07,11900,3.21241213750198,3.21286023516379,3.16805046898298,3.16805046898298,26556.7107669874,0.0,1.0
2003-07-08,7.16,7.16,7.16,7.16,3000,3.20837925854571,3.20837925854571,3.20837925854571,3.20837925854571,6694.9691009212,0.0,1.0
2003-07-09,7.489,7.5,7.0378,7.15,28400,3.35580338928056,3.36073246356045,3.15362172427276,3.20389828192763,63379.0408220541,0.0,1.0
2003-07-10,7.45,7.45,7.41,7.45,8800,3.33832758047004,3.33832758047004,3.32040367399772,3.33832758047004,19638.5760293689,0.0,1.0
2003-07-11,7.49,7.5,7.27,7.45,12400,3.35625148694237,3.36073246356045,3.25767000134459,3.33832758047004,27672.5389504743,0.0,1.0
2003-07-14,7.55,7.63,7.03,7.41,14100,3.38313734665085,3.4189851595955,3.15012656251066,3.32040367399772,31466.3547743297,0.0,1.0
2003-07-15,7.68,7.7,7.55,7.55,13400,3.4413900426859,3.45035199592206,3.38313734665085,3.38313734665085,29904.195317448,0.0,1.0
2003-07-16,7.56,7.75,7.56,7.68,4700,3.38761832326893,3.47275687901246,3.38761832326893,3.4413900426859,10488.7849247766,0.0,1.0
2003-07-17,7.55,7.57,7.55,7.57,6100,3.38313734665085,3.39209929988701,3.38313734665085,3.39209929988701,13613.1038385398,0.0,1.0
2003-07-18,7.41,7.54,7.41,7.54,1600,3.32040367399772,3.37865637003277,3.32040367399772,3.37865637003277,3570.65018715798,0.0,1.0
2003-07-21,7.43,7.55,7.43,7.54,4500,3.32936562723388,3.38313734665085,3.32936562723388,3.37865637003277,10042.4536513818,0.0,1.0
2003-07-22,7.6,7.6,7.5,7.52,12700,3.40554222974125,3.40554222974125,3.36073246356045,3.36969441679661,28342.0358605665,0.0,1.0
2003-07-23,7.474,7.6,7.39,7.45,8500,3.34908192435344,3.40554222974125,3.31144172076156,3.33832758047004,18969.0791192767,0.0,1.0
2003-07-24,7.15,7.5,7.15,7.49,17100,3.20389828192763,3.36073246356045,3.20389828192763,3.35625148694237,38161.3238752508,0.0,1.0
2003-07-25,7.4,7.65,7.34,7.5,9600,3.31592269737964,3.42794711283166,3.28903683767116,3.36073246356045,21423.9011229479,0.0,1.0
2003-07-28,7.4,7.4,7.4,7.4,0,3.31592269737964,3.31592269737964,3.31592269737964,3.31592269737964,0,0.0,1.0
2003-07-29,7.328,7.34,7.328,7.34,600,3.28365966572946,3.28903683767116,3.28365966572946,3.28903683767116,1338.99382018424,0.0,1.0
2003-07-30,7.34,7.4,7.2,7.4,13600,3.28903683767116,3.31592269737964,3.22630316501803,3.31592269737964,30350.5265908428,0.0,1.0
2003-07-31,7.21,7.7,7.21,7.7,7000,3.23078414163611,3.45035199592206,3.23078414163611,3.45035199592206,15621.5945688161,0.0,1.0
2003-08-01,7.24,7.38,7.24,7.38,9400,3.24422707149035,3.30696074414348,3.24422707149035,3.30696074414348,20977.5698495531,0.0,1.0
2003-08-04,7.15,7.25,7.15,7.2,12500,3.20389828192763,3.24870804810843,3.20389828192763,3.22630316501803,27895.7045871717,0.0,1.0
2003-08-05,7.36,7.58,7.16,7.21,9400,3.29799879090732,3.39658027650509,3.20837925854571,3.23078414163611,20977.5698495531,0.0,1.0
2003-08-06,7.171,7.34,7.15,7.34,5200,3.2133083328256,3.28903683767116,3.20389828192763,3.28903683767116,11604.6131082634,0.0,1.0
2003-08-07,7.17,7.51,7.16,7.17,16200,3.21286023516379,3.36521344017853,3.20837925854571,3.21286023516379,36152.8331449745,0.0,1.0
2003-08-08,7.17,7.17,7.17,7.17,2100,3.21286023516379,3.21286023516379,3.21286023516379,3.21286023516379,4686.47837064484,0.0,1.0
2003-08-11,7.21,7.21,7.17,7.21,18300,3.23078414163611,3.23078414163611,3.21286023516379,3.23078414163611,40839.3115156194,0.0,1.0
2003-08-12,7.32,7.32,7.32,7.32,1000,3.280074884435,3.280074884435,3.280074884435,3.280074884435,2231.65636697373,0.0,1.0
2003-08-13,7.3,7.32,7.29,7.31,6500,3.27111293119884,3.280074884435,3.26663195458075,3.27559390781692,14505.7663853293,0.0,1.0
2003-08-14,7.32,7.36,7.22,7.36,2400,3.280074884435,3.29799879090732,3.23526511825419,3.29799879090732,5355.97528073696,0.0,1.0
2003-08-15,7.32,7.32,7.32,7.32,0,3.280074884435,3.280074884435,3.280074884435,3.280074884435,0,0.0,1.0
2003-08-18,7.25,7.4,7.23,7.29,23900,3.24870804810843,3.31592269737964,3.23974609487227,3.26663195458075,53336.5871706723,0.0,1.0
2003-08-19,7.34,7.351,7.25,7.25,3600,3.28903683767116,3.29396591195105,3.24870804810843,3.24870804810843,8033.96292110544,0.0,1.0
2003-08-20,7.26,7.34,7.25,7.332,8400,3.25318902472651,3.28903683767116,3.24870804810843,3.28545205637669,18745.9134825794,0.0,1.0
2003-08-21,7.27,7.4,7.26,7.32,6800,3.25767000134459,3.31592269737964,3.25318902472651,3.280074884435,15175.2632954214,0.0,1.0
2003-08-22,7.44,7.44,7.23,7.38,9000,3.33384660385196,3.33384660385196,3.23974609487227,3.30696074414348,20084.9073027636,0.0,1.0
2003-08-25,7.17,7.263,7.17,7.21,13200,3.21286023516379,3.25453331771194,3.21286023516379,3.23078414163611,29457.8640440533,0.0,1.0
2003-08-26,7.15,7.4,7.15,7.39,21400,3.20389828192763,3.31592269737964,3.20389828192763,3.31144172076156,47757.4462532379,0.0,1.0
2003-08-27,7.15,7.15,7.15,7.15,0,3.20389828192763,3.20389828192763,3.20389828192763,3.20389828192763,0,0.0,1.0
2003-08-28,7.29,7.37,7.19,7.37,4600,3.26663195458075,3.3024797675254,3.22182218839995,3.3024797675254,10265.6192880792,0.0,1.0
2003-08-29,7.24,7.24,7.239,7.24,1900,3.24422707149035,3.24422707149035,3.24377897382854,3.24422707149035,4240.1470972501,0.0,1.0
2003-09-02,7.28,7.29,7.269,7.27,3400,3.26215097796267,3.26663195458075,3.25722190368279,3.25767000134459,7587.63164771071,0.0,1.0
2003-09-03,7.39,7.39,7.28,7.29,10400,3.31144172076156,3.31144172076156,3.26215097796267,3.26663195458075,23209.2262165269,0.0,1.0
2003-09-04,7.32,7.36,7.3,7.36,2800,3.280074884435,3.29799879090732,3.27111293119884,3.29799879090732,6248.63782752645,0.0,1.0
2003-09-05,7.3,7.33,7.3,7.32,2500,3.27111293119884,3.28455586105308,3.27111293119884,3.280074884435,5579.14091743433,0.0,1.0
2003-09-08,7.4,7.4,7.3,7.3,4700,3.31592269737964,3.31592269737964,3.27111293119884,3.27111293119884,10488.7849247766,0.0,1.0
2003-09-09,7.24,7.4,7.24,7.4,20300,3.24422707149035,3.31592269737964,3.24422707149035,3.31592269737964,45302.6242495669,0.0,1.0
2003-09-10,7.3,7.37,7.3,7.31,1400,3.27111293119884,3.3024797675254,3.27111293119884,3.27559390781692,3124.31891376323,0.0,1.0
2003-09-11,7.32,7.4,7.32,7.4,1800,3.280074884435,3.31592269737964,3.280074884435,3.31592269737964,4016.98146055272,0.0,1.0
2003-09-12,7.31,7.31,7.3,7.3,4600,3.27559390781692,3.27559390781692,3.27111293119884,3.27111293119884,10265.6192880792,0.0,1.0
2003-09-15,7.49,7.49,7.3,7.4,12900,3.35625148694237,3.35625148694237,3.27111293119884,3.31592269737964,28788.3671339612,0.0,1.0
2003-09-16,7.18,7.391,7.17,7.39,25200,3.21734121178187,3.31188981842337,3.21286023516379,3.31144172076156,56237.7404477381,0.0,1.0
2003-09-17,7.43,7.43,7.17,7.24,20100,3.32936562723388,3.32936562723388,3.21286023516379,3.24422707149035,44856.2929761721,0.0,1.0
2003-09-18,7.28,7.43,7.251,7.39,3800,3.26215097796267,3.32936562723388,3.24915614577024,3.31144172076156,8480.29419450021,0.0,1.0
2003-09-19,7.43,7.49,7.18,7.18,13500,3.32936562723388,3.35625148694237,3.21734121178187,3.21734121178187,30127.3609541455,0.0,1.0
2003-09-22,7.48,7.48,7.31,7.38,5100,3.35177051032429,3.35177051032429,3.27559390781692,3.30696074414348,11381.447471566,0.0,1.0
2003-09-23,7.58,7.58,7.3,7.31,2100,3.39658027650509,3.39658027650509,3.27111293119884,3.27559390781692,4686.47837064485,0.0,1.0
2003-09-24,7.39,7.54,7.371,7.519,1400,3.31144172076156,3.37865637003277,3.30292786518721,3.3692463191348,3124.31891376323,0.0,1.0
2003-09-25,7.31,7.31,7.3,7.31,7000,3.27559390781692,3.27559390781692,3.27111293119884,3.27559390781692,15621.5945688161,0.0,1.0
2003-09-26,7.21,7.31,7.2,7.31,9500,3.2912773259802,3.33692610997438,3.28671244758078,3.33692610997438,20811.0691430723,0.135,1.0
2003-09-29,7.289,7.55,7.2,7.2,4600,3.3273398653356,3.4464831915604,3.28671244758078,3.28671244758078,10076.9387429613,0.0,1.0
2003-09-30,7.15,7.201,7.11,7.2,13100,3.26388805558369,3.28716893542072,3.24562854198602,3.28671244758078,28697.3690288681,0.0,1.0
2003-10-01,7.2,7.2,7.15,7.15,8900,3.28671244758078,3.28671244758078,3.26388805558369,3.26388805558369,19496.685828773,0.0,1.0
2003-10-02,7.29,7.29,7.279,7.279,1900,3.32779635317554,3.32779635317554,3.32277498693618,3.32277498693618,4162.21382861446,0.0,1.0
2003-10-03,7.36,7.5,7.288,7.288,3100,3.35975050197146,3.42365879956331,3.32688337749566,3.32688337749566,6790.98045721307,0.0,1.0
2003-10-06,7.28,7.3,7.28,7.3,6500,3.32323147477612,3.33236123157496,3.32323147477612,3.33236123157496,14239.1525715758,0.0,1.0
2003-10-07,7.28,7.37,7.28,7.3,11600,3.32323147477612,3.36431538037088,3.32323147477612,3.33236123157496,25411.4107431199,0.0,1.0
2003-10-08,7.19,7.33,7.16,7.3,11400,3.28214756918136,3.34605586677321,3.26845293398311,3.33236123157496,24973.2829716868,0.0,1.0
2003-10-09,7.17,7.29,7.17,7.19,10100,3.27301781238253,3.32779635317554,3.27301781238253,3.28214756918136,22125.4524573716,0.0,1.0
2003-10-10,7.27,7.28,7.2,7.2,2300,3.3186665963767,3.32323147477612,3.28671244758078,3.28671244758078,5038.46937148067,0.0,1.0
2003-10-13,7.2,7.28,7.15,7.27,19300,3.28671244758078,3.32323147477612,3.26388805558369,3.3186665963767,42279.3299432943,0.0,1.0
2003-10-14,7.18,7.3,7.16,7.3,3000,3.27758269078195,3.33236123157496,3.26845293398311,3.33236123157496,6571.9165714965,0.0,1.0
2003-10-15,7.21,7.3,7.2,7.3,5400,3.2912773259802,3.33236123157496,3.28671244758078,3.33236123157496,11829.4498286937,0.0,1.0
2003-10-16,7.22,7.35,7.18,7.18,6700,3.29584220437962,3.35518562357205,3.27758269078195,3.27758269078195,14677.2803430089,0.0,1.0
2003-10-17,7.29,7.38,7.21,7.3,6800,3.32779635317554,3.3688802587703,3.2912773259802,3.33236123157496,14896.3442287254,0.0,1.0
2003-10-20,7.19,7.3,7.13,7.3,27800,3.28214756918136,3.33236123157496,3.25475829878486,3.33236123157496,60899.7602292011,0.0,1.0
2003-10-21,7.39,7.39,7.2,7.2,9700,3.37344513716972,3.37344513716972,3.28671244758078,3.28671244758078,21249.1969145054,0.0,1.0
2003-10-22,7.22,7.3,7.22,7.22,10200,3.29584220437962,3.33236123157496,3.29584220437962,3.29584220437962,22344.5163430881,0.0,1.0
2003-10-23,7.29,7.29,7.25,7.27,1600,3.32779635317554,3.32779635317554,3.30953683957787,3.3186665963767,3505.02217146481,0.0,1.0
2003-10-24,7.34,7.38,7.26,7.26,3200,3.35062074517263,3.3688802587703,3.31410171797729,3.31410171797729,7010.04434292961,0.0,1.0
2003-10-27,7.233,7.29,7.22,7.29,5500,3.30177654629886,3.32779635317554,3.29584220437962,3.32779635317554,12048.5137144103,0.0,1.0
2003-10-28,7.24,7.29,7.17,7.262,23500,3.30497196117845,3.32779635317554,3.27301781238253,3.31501469365717,51480.0131433894,0.0,1.0
2003-10-29,7.24,7.25,7.18,7.18,10500,3.30497196117845,3.30953683957787,3.27758269078195,3.27758269078195,23001.7080002378,0.0,1.0
2003-10-30,7.15,7.26,7.15,7.25,14000,3.26388805558369,3.31410171797729,3.26388805558369,3.30953683957787,30668.9440003171,0.0,1.0
2003-10-31,7.25,7.25,7.16,7.17,1700,3.30953683957787,3.30953683957787,3.26845293398311,3.27301781238253,3724.08605718136,0.0,1.0
2003-11-03,7.24,7.3,7.17,7.3,4500,3.30497196117845,3.33236123157496,3.27301781238253,3.33236123157496,9857.87485724478,0.0,1.0
2003-11-04,7.29,7.29,7.19,7.25,6000,3.32779635317554,3.32779635317554,3.28214756918136,3.30953683957787,13143.833142993,0.0,1.0
2003-11-05,7.3,7.3,7.29,7.29,800,3.33236123157496,3.33236123157496,3.32779635317554,3.32779635317554,1752.5110857324,0.0,1.0
2003-11-06,7.2,7.3,7.2,7.29,11200,3.28671244758078,3.33236123157496,3.28671244758078,3.32779635317554,24535.1552002537,0.0,1.0
2003-11-07,7.29,7.29,7.279,7.28,1700,3.32779635317554,3.32779635317554,3.32277498693618,3.32323147477612,3724.08605718136,0.0,1.0
2003-11-10,7.22,7.31,7.2,7.3,16500,3.29584220437962,3.33692610997438,3.28671244758078,3.33236123157496,36145.5411432308,0.0,1.0
2003-11-11,7.22,7.3,7.22,7.29,6100,3.29584220437962,3.33236123157496,3.29584220437962,3.32779635317554,13362.8970287096,0.0,1.0
2003-11-12,7.3,7.38,7.26,7.37,4000,3.33236123157496,3.3688802587703,3.31410171797729,3.36431538037088,8762.55542866202,0.0,1.0
2003-11-13,7.22,7.25,7.22,7.25,5000,3.29584220437962,3.30953683957787,3.29584220437962,3.30953683957787,10953.1942858275,0.0,1.0
2003-11-14,7.26,7.32,7.26,7.32,800,3.31410171797729,3.34149098837379,3.31410171797729,3.34149098837379,1752.5110857324,0.0,1.0
2003-11-17,7.34,7.34,7.25,7.33,9300,3.35062074517263,3.35062074517263,3.30953683957787,3.34605586677321,20372.9413716392,0.0,1.0
2003-11-18,7.29,7.29,7.22,7.22,3000,3.32779635317554,3.32779635317554,3.29584220437962,3.29584220437962,6571.91657149651,0.0,1.0
2003-11-19,7.23,7.3,7.21,7.21,11000,3.30040708277903,3.33236123157496,3.2912773259802,3.2912773259802,24097.0274288206,0.0,1.0
2003-11-20,7.35,7.35,7.23,7.23,2400,3.35518562357205,3.35518562357205,3.30040708277903,3.30040708277903,5257.53325719721,0.0,1.0
2003-11-21,7.23,7.23,7.23,7.23,1800,3.30040708277903,3.30040708277903,3.30040708277903,3.30040708277903,3943.14994289791,0.0,1.0
2003-11-24,7.31,7.31,7.31,7.31,400,3.33692610997438,3.33692610997438,3.33692610997438,3.33692610997438,876.255542866201,0.0,1.0
2003-11-25,7.31,7.31,7.31,7.31,0,3.33692610997438,3.33692610997438,3.33692610997438,3.33692610997438,0,0.0,1.0
2003-11-26,7.34,7.34,7.34,7.34,6600,3.35062074517263,3.35062074517263,3.35062074517263,3.35062074517263,14458.2164572923,0.0,1.0
2003-11-28,7.34,7.34,7.34,7.34,0,3.35062074517263,3.35062074517263,3.35062074517263,3.35062074517263,0,0.0,1.0
2003-12-01,7.34,7.34,7.261,7.3,2300,3.35062074517263,3.35062074517263,3.31455820581723,3.33236123157496,5038.46937148066,0.0,1.0
2003-12-02,7.35,7.35,7.35,7.35,1000,3.35518562357205,3.35518562357205,3.35518562357205,3.35518562357205,2190.6388571655,0.0,1.0
2003-12-03,7.34,7.35,7.34,7.35,3200,3.35062074517263,3.35518562357205,3.35062074517263,3.35518562357205,7010.04434292961,0.0,1.0
2003-12-04,7.27,7.27,7.27,7.27,2600,3.3186665963767,3.3186665963767,3.3186665963767,3.3186665963767,5695.66102863032,0.0,1.0
2003-12-05,7.35,7.35,7.25,7.26,1800,3.35518562357205,3.35518562357205,3.30953683957787,3.31410171797729,3943.1499428979,0.0,1.0
2003-12-08,7.29,7.35,7.29,7.35,15500,3.32779635317554,3.35518562357205,3.32779635317554,3.35518562357205,33954.9022860653,0.0,1.0
2003-12-09,7.38,7.38,7.28,7.34,1900,3.3688802587703,3.3688802587703,3.32323147477612,3.35062074517263,4162.21382861446,0.0,1.0
2003-12-10,7.34,7.39,7.29,7.38,5300,3.35062074517263,3.37344513716972,3.32779635317554,3.3688802587703,11610.3859429772,0.0,1.0
2003-12-11,7.26,7.38,7.25,7.29,6100,3.31410171797729,3.3688802587703,3.30953683957787,3.32779635317554,13362.8970287096,0.0,1.0
2003-12-12,7.39,7.52,7.39,7.46,2000,3.37344513716972,3.43278855636215,3.37344513716972,3.40539928596564,4381.27771433101,0.0,1.0
2003-12-15,7.25,7.53,7.25,7.25,13100,3.30953683957787,3.43735343476157,3.30953683957787,3.30953683957787,28697.3690288681,0.0,1.0
2003-12-16,7.2,7.3,7.2,7.25,28400,3.28671244758078,3.33236123157496,3.28671244758078,3.30953683957787,62214.1435435003,0.0,1.0
2003-12-17,7.25,7.25,7.2,7.21,2000,3.30953683957787,3.30953683957787,3.28671244758078,3.2912773259802,4381.27771433101,0.0,1.0
2003-12-18,7.2,7.3,7.2,7.3,6000,3.28671244758078,3.33236123157496,3.28671244758078,3.33236123157496,13143.833142993,0.0,1.0
2003-12-19,7.18,7.25,7.0,7.21,34500,3.27758269078195,3.30953683957787,3.19541487959243,3.2912773259802,75577.0405722098,0.0,1.0
2003-12-22,7.2,7.26,7.2,7.21,32000,3.28671244758078,3.31410171797729,3.28671244758078,3.2912773259802,70100.4434292962,0.0,1.0
2003-12-23,7.19,7.21,7.1,7.21,22200,3.28214756918136,3.2912773259802,3.2410636635866,3.2912773259802,48632.1826290743,0.0,1.0
2003-12-24,7.19,7.2,7.15,7.15,1800,3.28214756918136,3.28671244758078,3.26388805558369,3.26388805558369,3943.14994289791,0.0,1.0
2003-12-26,7.3,7.34,7.28,7.34,4500,3.33236123157496,3.35062074517263,3.32323147477612,3.35062074517263,9857.87485724477,0.0,1.0
2003-12-29,7.05,7.19,7.05,7.15,30300,3.27986512998165,3.34499720348484,3.27986512998165,3.32638803962678,65129.202431929,0.135,1.0
2003-12-30,7.2,7.2,7.05,7.05,18200,3.34964949444935,3.34964949444935,3.27986512998165,3.27986512998165,39120.5110317197,0.0,1.0
2003-12-31,7.2,7.202,7.2,7.2,4800,3.34964949444935,3.35057995264225,3.34964949444935,3.34964949444935,10317.497414959,0.0,1.0
2004-01-02,7.199,7.2,7.1,7.2,2000,3.3491842653529,3.34964949444935,3.30312658480422,3.34964949444935,4298.95725623293,0.0,1.0
2004-01-05,7.19,7.21,7.1,7.21,19300,3.34499720348484,3.35430178541386,3.30312658480422,3.35430178541386,41484.9375226477,0.0,1.0
2004-01-06,7.17,7.21,7.16,7.2,13900,3.33569262155581,3.35430178541386,3.3310403305913,3.34964949444935,29877.7529308189,0.0,1.0
2004-01-07,7.13,7.2,7.13,7.16,13900,3.31708345769776,3.34964949444935,3.31708345769776,3.3310403305913,29877.7529308189,0.0,1.0
2004-01-08,7.11,7.17,7.1,7.14,15800,3.30777887576873,3.33569262155581,3.30312658480422,3.32173574866227,33961.7623242402,0.0,1.0
2004-01-09,7.17,7.17,7.14,7.15,3200,3.33569262155581,3.33569262155581,3.32173574866227,3.32638803962678,6878.33160997269,0.0,1.0
2004-01-12,7.23,7.25,7.11,7.21,20500,3.36360636734289,3.37291094927191,3.30777887576873,3.35430178541386,44064.3118763875,0.0,1.0
2004-01-13,7.16,7.2,7.1,7.12,13800,3.3310403305913,3.34964949444935,3.30312658480422,3.31243116673324,29662.8050680072,0.0,1.0
2004-01-14,7.2,7.2,7.15,7.15,7700,3.34964949444935,3.34964949444935,3.32638803962678,3.32638803962678,16550.9854364968,0.0,1.0
2004-01-15,7.23,7.24,7.18,7.24,6700,3.36360636734289,3.3682586583074,3.34034491252032,3.3682586583074,14401.5068083803,0.0,1.0
2004-01-16,7.23,7.23,7.23,7.23,0,3.36360636734289,3.36360636734289,3.36360636734289,3.36360636734289,0,0.0,1.0
2004-01-20,7.2,7.25,7.2,7.21,14700,3.34964949444935,3.37291094927191,3.34964949444935,3.35430178541386,31597.335833312,0.0,1.0
2004-01-21,7.25,7.26,7.14,7.14,10200,3.37291094927191,3.37756324023643,3.32173574866227,3.32173574866227,21924.682006788,0.0,1.0
2004-01-22,7.29,7.3,7.25,7.25,12700,3.39152011312997,3.39617240409448,3.37291094927191,3.37291094927191,27298.3785770791,0.0,1.0
2004-01-23,7.3,7.3,7.25,7.3,18400,3.39617240409448,3.39617240409448,3.37291094927191,3.39617240409448,39550.406757343,0.0,1.0
2004-01-26,7.3,7.3,7.25,7.3,14900,3.39617240409448,3.39617240409448,3.37291094927191,3.39617240409448,32027.2315589353,0.0,1.0
2004-01-27,7.35,7.4,7.291,7.291,11800,3.41943385891704,3.44269531373961,3.39198534222642,3.39198534222642,25363.8478117743,0.0,1.0
2004-01-28,7.25,7.35,7.15,7.15,14000,3.37291094927191,3.41943385891704,3.32638803962678,3.32638803962678,30092.7007936306,0.0,1.0
2004-01-29,7.34,7.35,7.29,7.34,10000,3.41478156795253,3.41943385891704,3.39152011312997,3.41478156795253,21494.7862811647,0.0,1.0
2004-01-30,7.35,7.35,7.25,7.35,7100,3.41943385891704,3.41943385891704,3.37291094927191,3.41943385891704,15261.2982596269,0.0,1.0
2004-02-02,7.38,7.49,7.37,7.38,6300,3.43339073181058,3.48456593242022,3.42873844084607,3.43339073181058,13541.7153571337,0.0,1.0
2004-02-03,7.23,7.39,7.15,7.389,20600,3.36360636734289,3.4380430227751,3.32638803962678,3.43757779367864,44279.2597391992,0.0,1.0
2004-02-04,7.25,7.39,7.24,7.25,12100,3.37291094927191,3.4380430227751,3.3682586583074,3.37291094927191,26008.6914002093,0.0,1.0
2004-02-05,7.35,7.4,7.31,7.36,13100,3.41943385891704,3.44269531373961,3.40082469505899,3.42408614988156,28158.1700283257,0.0,1.0
2004-02-06,7.45,7.45,7.35,7.35,19600,3.46595676856217,3.46595676856217,3.41943385891704,3.41943385891704,42129.7811110828,0.0,1.0
2004-02-09,7.45,7.49,7.45,7.49,19100,3.46595676856217,3.48456593242022,3.46595676856217,3.48456593242022,41055.0417970245,0.0,1.0
2004-02-10,7.4,7.41,7.36,7.4,7300,3.44269531373961,3.44734760470412,3.42408614988156,3.44269531373961,15691.1939852502,0.0,1.0
2004-02-11,7.4,7.4,7.31,7.361,11200,3.44269531373961,3.44269531373961,3.40082469505899,3.42455137897801,24074.1606349044,0.0,1.0
2004-02-12,7.32,7.7,7.32,7.49,16200,3.4054769860235,3.582264042675,3.4054769860235,3.48456593242022,34821.5537754868,0.0,1.0
2004-02-13,7.59,7.6,7.44,7.45,4000,3.53108884206535,3.53574113302987,3.46130447759766,3.46595676856217,8597.91451246588,0.0,1.0
2004-02-17,7.59,7.59,7.3,7.3,3500,3.53108884206535,3.53108884206535,3.39617240409448,3.39617240409448,7523.17519840764,0.0,1.0
2004-02-18,7.41,7.59,7.41,7.588,3000,3.44734760470412,3.53108884206535,3.44734760470412,3.53015838387245,6448.4358843494,0.0,1.0
2004-02-19,7.45,7.6,7.35,7.5,8600,3.46595676856217,3.53574113302987,3.41943385891704,3.48921822338474,18485.5162018016,0.0,1.0
2004-02-20,7.49,7.59,7.45,7.45,7500,3.48456593242022,3.53108884206535,3.46595676856217,3.46595676856217,16121.0897108735,0.0,1.0
2004-02-23,7.45,7.59,7.45,7.59,12700,3.46595676856217,3.53108884206535,3.46595676856217,3.53108884206535,27298.3785770791,0.0,1.0
2004-02-24,7.48,7.48,7.45,7.45,3100,3.47991364145571,3.47991364145571,3.46595676856217,3.46595676856217,6663.38374716105,0.0,1.0
2004-02-25,7.56,7.59,7.53,7.55,8300,3.51713196917182,3.53108884206535,3.50317509627828,3.5124796782073,17840.6726133666,0.0,1.0
2004-02-26,7.56,7.56,7.56,7.56,0,3.51713196917182,3.51713196917182,3.51713196917182,3.51713196917182,0,0.0,1.0
2004-02-27,7.59,7.59,7.555,7.555,11300,3.53108884206535,3.53108884206535,3.51480582368956,3.51480582368956,24289.1084977161,0.0,1.0
2004-03-01,7.56,7.59,7.56,7.59,3400,3.51713196917182,3.53108884206535,3.51713196917182,3.53108884206535,7308.22733559598,0.0,1.0
2004-03-02,7.7,8.0,7.56,7.56,15100,3.582264042675,3.72183277161039,3.51713196917182,3.51713196917182,32457.1272845586,0.0,1.0
2004-03-03,7.72,7.9,7.53,7.54,15600,3.59156862460402,3.67530986196526,3.50317509627828,3.50782738724279,33531.8665986169,0.0,1.0
2004-03-04,7.51,7.64,7.35,7.6,22300,3.49387051434925,3.55435029688792,3.41943385891704,3.53574113302987,47933.3734069972,0.0,1.0
2004-03-05,7.35,7.55,7.32,7.51,52600,3.41943385891704,3.5124796782073,3.4054769860235,3.49387051434925,113062.575838926,0.0,1.0
2004-03-08,7.4,7.6,7.32,7.54,18900,3.44269531373961,3.53574113302987,3.4054769860235,3.50782738724279,40625.1460714012,0.0,1.0
2004-03-09,7.35,7.56,7.31,7.56,5400,3.41943385891704,3.51713196917182,3.40082469505899,3.51713196917182,11607.1845918289,0.0,1.0
2004-03-10,7.35,7.402,7.35,7.402,10100,3.41943385891704,3.44362577193251,3.41943385891704,3.44362577193251,21709.7341439763,0.0,1.0
2004-03-11,7.35,7.36,7.35,7.36,5000,3.41943385891704,3.42408614988156,3.41943385891704,3.42408614988156,10747.3931405823,0.0,1.0
2004-03-12,7.37,7.37,7.36,7.36,1000,3.42873844084607,3.42873844084607,3.42408614988156,3.42408614988156,2149.47862811647,0.0,1.0
2004-03-15,7.38,7.6,7.37,7.6,2300,3.43339073181058,3.53574113302987,3.42873844084607,3.53574113302987,4943.80084466788,0.0,1.0
2004-03-16,7.52,7.55,7.32,7.39,14200,3.49852280531376,3.5124796782073,3.4054769860235,3.4380430227751,30522.5965192538,0.0,1.0
2004-03-17,7.33,7.331,7.33,7.331,600,3.41012927698802,3.41059450608447,3.41012927698802,3.41059450608447,1289.68717686988,0.0,1.0
2004-03-18,7.56,7.56,7.49,7.49,700,3.51713196917182,3.51713196917182,3.48456593242022,3.48456593242022,1504.63503968152,0.0,1.0
2004-03-19,7.51,7.55,7.35,7.55,900,3.49387051434925,3.5124796782073,3.41943385891704,3.5124796782073,1934.53076530482,0.0,1.0
2004-03-22,7.57,7.57,7.33,7.35,9500,3.52178426013633,3.52178426013633,3.41012927698802,3.41943385891704,20420.0469671064,0.0,1.0
2004-03-23,7.42,7.42,7.42,7.42,500,3.45199989566863,3.45199989566863,3.45199989566863,3.45199989566863,1074.73931405823,0.0,1.0
2004-03-24,7.48,7.49,7.42,7.49,7800,3.47991364145571,3.48456593242022,3.45199989566863,3.48456593242022,16765.9332993084,0.0,1.0
2004-03-25,7.37,7.45,7.36,7.45,6100,3.42873844084607,3.46595676856217,3.42408614988156,3.46595676856217,13111.8196315104,0.0,1.0
2004-03-26,7.49,7.49,7.326,7.326,13300,3.48456593242022,3.48456593242022,3.40826836060221,3.40826836060221,28588.065753949,0.0,1.0
2004-03-29,7.33,7.33,7.2,7.2,22800,3.47293520500894,3.47293520500894,3.41134153834439,3.41134153834439,48121.8307093552,0.135,1.0
2004-03-30,7.28,7.34,7.28,7.33,4600,3.44924533321488,3.47767317936775,3.44924533321488,3.47293520500894,9708.79040627342,0.0,1.0
2004-03-31,7.36,7.36,7.27,7.29,7100,3.48714912808538,3.48714912808538,3.44450735885607,3.4539833075737,14985.306931422,0.0,1.0
2004-04-01,7.45,7.55,7.33,7.33,16600,3.52979089731468,3.5771706409028,3.47293520500894,3.47293520500894,35036.0697269867,0.0,1.0
2004-04-02,7.44,7.45,7.4,7.44,2800,3.52505292295587,3.52979089731468,3.50610102552062,3.52505292295587,5909.69850816642,0.0,1.0
2004-04-05,7.3,7.6,7.292,7.4,32600,3.45872128193251,3.60086051269686,3.45493090244546,3.50610102552062,68805.7754879376,0.0,1.0
2004-04-06,7.2,7.35,7.2,7.25,18600,3.41134153834439,3.48241115372657,3.41134153834439,3.43503141013845,39257.2829471055,0.0,1.0
2004-04-07,7.14,7.25,7.11,7.25,29300,3.38291369219152,3.43503141013845,3.36869976911509,3.43503141013845,61840.7736747415,0.0,1.0
2004-04-08,7.11,7.14,7.11,7.12,2800,3.36869976911509,3.38291369219152,3.36869976911509,3.3734377434739,5909.69850816642,0.0,1.0
2004-04-12,7.01,7.3,7.01,7.21,55100,3.32132002552697,3.45872128193251,3.32132002552697,3.4160795127032,116294.424214275,0.0,1.0
2004-04-13,6.77,7.1,6.61,7.06,39500,3.20760864091549,3.36396179475627,3.1318010511745,3.34500989732103,83368.9610973478,0.0,1.0
2004-04-14,6.96,7.11,6.61,6.8,13800,3.29763015373291,3.36869976911509,3.1318010511745,3.22182256399192,29126.3712188202,0.0,1.0
2004-04-15,6.83,7.3,6.82,7.3,6000,3.23603648706836,3.45872128193251,3.23129851270955,3.45872128193251,12663.6396603566,0.0,1.0
2004-04-16,6.98,7.0,6.97,6.99,6900,3.30710610245053,3.31658205116816,3.30236812809172,3.31184407680935,14563.1856094101,0.0,1.0
2004-04-19,6.86,6.99,6.73,6.99,10400,3.25025041014479,3.31184407680935,3.18865674348024,3.31184407680935,21950.3087446182,0.0,1.0
2004-04-20,6.75,7.0,6.6,6.6,16100,3.19813269219787,3.31658205116816,3.12706307681569,3.12706307681569,33980.7664219569,0.0,1.0
2004-04-21,6.75,6.75,6.75,6.75,0,3.19813269219787,3.19813269219787,3.19813269219787,3.19813269219787,0,0.0,1.0
2004-04-22,6.8,6.86,6.75,6.75,15600,3.22182256399192,3.25025041014479,3.19813269219787,3.19813269219787,32925.4631169273,0.0,1.0
2004-04-23,6.85,6.85,6.81,6.81,4200,3.24551243578598,3.24551243578598,3.22656053835074,3.22656053835074,8864.54776224964,0.0,1.0
2004-04-26,6.85,7.11,6.75,7.11,8700,3.24551243578598,3.36869976911509,3.19813269219787,3.36869976911509,18362.2775075171,0.0,1.0
2004-04-27,6.922,6.94,6.73,6.75,14200,3.27962585116943,3.28815420501529,3.18865674348024,3.19813269219787,29970.613862844,0.0,1.0
2004-04-28,6.81,6.92,6.73,6.92,4900,3.22656053835074,3.27867825629766,3.18865674348024,3.27867825629766,10341.9723892912,0.0,1.0
2004-04-29,6.91,7.09,6.91,7.09,7400,3.27394028193885,3.35922382039746,3.27394028193885,3.35922382039746,15618.4889144398,0.0,1.0
2004-04-30,6.9,6.92,6.72,6.75,10200,3.26920230758004,3.27867825629766,3.18391876912143,3.19813269219787,21528.1874226063,0.0,1.0
2004-05-03,6.85,6.95,6.71,6.9,6400,3.24551243578598,3.2928921793741,3.17918079476262,3.26920230758004,13507.8823043804,0.0,1.0
2004-05-04,6.99,7.09,6.75,6.75,10200,3.31184407680935,3.35922382039746,3.19813269219787,3.19813269219787,21528.1874226062,0.0,1.0
2004-05-05,6.94,6.98,6.75,6.79,6400,3.28815420501529,3.30710610245053,3.19813269219787,3.21708458963311,13507.8823043804,0.0,1.0
2004-05-06,6.88,6.95,6.76,6.82,8700,3.25972635886242,3.2928921793741,3.20287066655668,3.23129851270955,18362.2775075171,0.0,1.0
2004-05-07,6.72,6.92,6.72,6.86,10000,3.18391876912143,3.27867825629766,3.18391876912143,3.25025041014479,21106.0661005944,0.0,1.0
2004-05-10,6.8,6.88,6.764,6.88,6200,3.22182256399192,3.25972635886242,3.2047658563002,3.25972635886242,13085.7609823685,0.0,1.0
2004-05-11,6.7,6.75,6.63,6.63,34600,3.17444282040381,3.19813269219787,3.14127699989213,3.14127699989213,73026.9887080565,0.0,1.0
2004-05-12,6.74,6.87,6.65,6.65,22000,3.19339471783905,3.25498838450361,3.15075294860975,3.15075294860975,46433.3454213077,0.0,1.0
2004-05-13,6.7,6.87,6.7,6.87,17500,3.17444282040381,3.25498838450361,3.17444282040381,3.25498838450361,36935.6156760401,0.0,1.0
2004-05-14,6.65,6.718,6.65,6.7,10000,3.15075294860975,3.18297117424967,3.15075294860975,3.17444282040381,21106.0661005944,0.0,1.0
2004-05-17,6.46,6.65,5.4,5.4,20000,3.06073143579233,3.15075294860975,2.55850615375829,2.55850615375829,42212.1322011887,0.0,1.0
2004-05-18,6.65,6.71,6.47,6.471,6300,3.15075294860975,3.17918079476262,3.06546941015114,3.06594320758702,13296.8216433745,0.0,1.0
2004-05-19,6.85,6.85,6.85,6.85,500,3.24551243578598,3.24551243578598,3.24551243578598,3.24551243578598,1055.30330502972,0.0,1.0
2004-05-20,6.69,6.86,6.65,6.85,9600,3.169704846045,3.25025041014479,3.15075294860975,3.24551243578598,20261.8234565706,0.0,1.0
2004-05-21,6.84,6.85,6.82,6.82,1900,3.24077446142717,3.24551243578598,3.23129851270955,3.23129851270955,4010.15255911293,0.0,1.0
2004-05-24,6.69,6.84,6.66,6.75,1800,3.169704846045,3.24077446142717,3.15549092296856,3.19813269219787,3799.09189810698,0.0,1.0
2004-05-25,6.7,6.71,6.7,6.7,11800,3.17444282040381,3.17918079476262,3.17444282040381,3.17444282040381,24905.1579987013,0.0,1.0
2004-05-26,6.66,6.81,6.66,6.7,20700,3.15549092296856,3.22656053835074,3.15549092296856,3.17444282040381,43689.5568282304,0.0,1.0
2004-05-27,6.71,6.79,6.65,6.7,16600,3.17918079476262,3.21708458963311,3.15075294860975,3.17444282040381,35036.0697269867,0.0,1.0
2004-05-28,6.7,6.95,6.65,6.89,15600,3.17444282040381,3.2928921793741,3.15075294860975,3.26446433322123,32925.4631169272,0.0,1.0
2004-06-01,6.68,6.86,6.68,6.68,3900,3.16496687168618,3.25025041014479,3.16496687168618,3.16496687168618,8231.36577923182,0.0,1.0
2004-06-02,6.75,6.83,6.7,6.76,13300,3.19813269219787,3.23603648706836,3.17444282040381,3.20287066655668,28071.0679137905,0.0,1.0
2004-06-03,6.75,6.75,6.75,6.75,300,3.19813269219787,3.19813269219787,3.19813269219787,3.19813269219787,633.18198301783,0.0,1.0
2004-06-04,6.9,6.939,6.9,6.939,1700,3.26920230758004,3.28768040757941,3.26920230758004,3.28768040757941,3588.03123710104,0.0,1.0
2004-06-07,6.86,6.97,6.86,6.89,12600,3.25025041014479,3.30236812809172,3.25025041014479,3.26446433322123,26593.6432867489,0.0,1.0
2004-06-08,6.73,6.94,6.65,6.94,10500,3.18865674348024,3.28815420501529,3.15075294860975,3.28815420501529,22161.3694056241,0.0,1.0
2004-06-09,6.65,6.81,6.44,6.44,21000,3.15075294860975,3.22656053835074,3.05125548707471,3.05125548707471,44322.7388112482,0.0,1.0
2004-06-10,6.65,6.9,6.64,6.8,20100,3.15075294860975,3.26920230758004,3.14601497425094,3.22182256399192,42423.1928621947,0.0,1.0
2004-06-14,6.72,6.8,6.67,6.78,3100,3.18391876912143,3.22182256399192,3.16022889732737,3.2123466152743,6542.88049118426,0.0,1.0
2004-06-15,6.65,6.76,6.25,6.72,29600,3.15075294860975,3.20287066655668,2.96123397425728,3.18391876912143,62473.9556577593,0.0,1.0
2004-06-16,6.72,6.72,6.713,6.713,2500,3.18391876912143,3.18391876912143,3.18060218707026,3.18060218707026,5276.51652514859,0.0,1.0
2004-06-17,6.73,6.73,6.65,6.65,3800,3.18865674348024,3.18865674348024,3.15075294860975,3.15075294860975,8020.30511822587,0.0,1.0
2004-06-18,6.761,6.79,6.72,6.72,4900,3.20334446399256,3.21708458963311,3.18391876912143,3.18391876912143,10341.9723892912,0.0,1.0
2004-06-21,6.85,6.85,6.778,6.789,5300,3.24551243578598,3.24551243578598,3.21139902040254,3.21661079219723,11186.215033315,0.0,1.0
2004-06-22,6.85,6.85,6.84,6.84,5000,3.24551243578598,3.24551243578598,3.24077446142717,3.24077446142717,10553.0330502972,0.0,1.0
2004-06-23,6.81,6.84,6.81,6.84,800,3.22656053835074,3.24077446142717,3.22656053835074,3.24077446142717,1688.48528804755,0.0,1.0
2004-06-24,6.82,6.82,6.65,6.65,3800,3.23129851270955,3.23129851270955,3.15075294860975,3.15075294860975,8020.30511822586,0.0,1.0
2004-06-25,6.97,6.97,6.85,6.85,14100,3.30236812809172,3.30236812809172,3.24551243578598,3.24551243578598,29759.5532018381,0.0,1.0
2004-06-28,6.8,6.85,6.8,6.85,11900,3.28578521783588,3.30994540326115,3.28578521783588,3.30994540326115,24627.2944320129,0.135,1.0
2004-06-29,6.47,6.81,6.46,6.81,8200,3.12632799402914,3.29061725492093,3.12149595694409,3.29061725492093,16970.0684321434,0.0,1.0
2004-06-30,6.69,6.71,6.69,6.71,8500,3.2326328099003,3.24229688407041,3.2326328099003,3.24229688407041,17590.924594295,0.0,1.0
2004-07-01,6.81,6.9,6.62,6.7,8300,3.29061725492093,3.33410558868641,3.19880855030493,3.23746484698535,17177.0204861939,0.0,1.0
2004-07-02,6.72,6.72,6.6,6.6,800,3.24712892115546,3.24712892115546,3.18914447613483,3.18914447613483,1655.61643240423,0.0,1.0
2004-07-06,6.69,6.7,6.69,6.7,300,3.2326328099003,3.23746484698535,3.2326328099003,3.23746484698535,620.856162151587,0.0,1.0
2004-07-07,6.88,6.9,6.84,6.84,10200,3.3244415145163,3.33410558868641,3.30511336617609,3.30511336617609,21109.109513154,0.0,1.0
2004-07-08,6.97,6.97,6.87,6.88,10200,3.36792984828178,3.36792984828178,3.31960947743125,3.3244415145163,21109.1095131539,0.0,1.0
2004-07-09,6.94,6.94,6.93,6.93,5200,3.35343373702662,3.35343373702662,3.34860169994157,3.34860169994157,10761.5068106275,0.0,1.0
2004-07-12,6.921,7.01,6.91,6.93,8900,3.34425286656502,3.38725799662199,3.33893762577146,3.34860169994157,18418.7328104971,0.0,1.0
2004-07-13,6.92,7.01,6.92,7.01,3900,3.34376966285652,3.38725799662199,3.34376966285652,3.38725799662199,8071.13010797061,0.0,1.0
2004-07-14,6.92,7.02,6.9,6.91,6100,3.34376966285652,3.39209003370704,3.33410558868641,3.33893762577146,12624.0752970822,0.0,1.0
2004-07-15,6.98,6.98,6.92,6.932,1400,3.37276188536683,3.37276188536683,3.34376966285652,3.34956810735858,2897.3287567074,0.0,1.0
2004-07-16,6.92,6.98,6.81,6.92,5900,3.34376966285652,3.37276188536683,3.29061725492093,3.34376966285652,12210.1711889812,0.0,1.0
2004-07-19,6.841,6.96,6.81,6.88,3700,3.3055965698846,3.36309781119673,3.29061725492093,3.3244415145163,7657.22599986956,0.0,1.0
2004-07-20,6.9,6.98,6.9,6.9,10900,3.33410558868641,3.37276188536683,3.33410558868641,3.33410558868641,22557.7738915076,0.0,1.0
2004-07-21,6.89,6.94,6.83,6.83,1200,3.32927355160136,3.35343373702662,3.30028132909104,3.30028132909104,2483.42464860634,0.0,1.0
2004-07-22,6.98,6.98,6.8,6.82,3700,3.37276188536683,3.37276188536683,3.28578521783588,3.29544929200599,7657.22599986957,0.0,1.0
2004-07-23,6.83,6.91,6.8,6.8,5100,3.30028132909104,3.33893762577146,3.28578521783588,3.28578521783588,10554.554756577,0.0,1.0
2004-07-26,6.83,6.95,6.8,6.81,6800,3.30028132909104,3.35826577411167,3.28578521783588,3.29061725492093,14072.739675436,0.0,1.0
2004-07-27,6.77,6.94,6.75,6.801,6300,3.27128910658072,3.35343373702662,3.26162503241062,3.28626842154439,13037.9794051833,0.0,1.0
2004-07-28,6.99,6.99,6.75,6.78,8500,3.37759392245188,3.37759392245188,3.26162503241062,3.27612114366578,17590.924594295,0.0,1.0
2004-07-29,6.979,6.99,6.85,6.96,6100,3.37227868165833,3.37759392245188,3.30994540326115,3.36309781119673,12624.0752970822,0.0,1.0
2004-07-30,6.9,6.99,6.82,6.99,7100,3.33410558868641,3.37759392245188,3.29544929200599,3.37759392245188,14693.5958375875,0.0,1.0
2004-08-02,6.92,7.02,6.9,6.96,10800,3.34376966285652,3.39209003370704,3.33410558868641,3.36309781119673,22350.8218374571,0.0,1.0
2004-08-03,6.92,7.0,6.9,6.94,7300,3.34376966285652,3.38242595953694,3.33410558868641,3.35343373702662,15107.4999456886,0.0,1.0
2004-08-04,7.01,7.01,6.9,6.92,2700,3.38725799662199,3.38725799662199,3.33410558868641,3.34376966285652,5587.70545936428,0.0,1.0
2004-08-05,7.02,7.02,6.92,6.92,6900,3.39209003370704,3.39209003370704,3.34376966285652,3.34376966285652,14279.6917294865,0.0,1.0
2004-08-06,6.95,6.95,6.95,6.95,1000,3.35826577411167,3.35826577411167,3.35826577411167,3.35826577411167,2069.52054050529,0.0,1.0
2004-08-09,7.01,7.1,6.9,6.9,4200,3.38725799662199,3.43074633038747,3.33410558868641,3.33410558868641,8691.98627012221,0.0,1.0
2004-08-10,6.9,6.9,6.9,6.9,2000,3.33410558868641,3.33410558868641,3.33410558868641,3.33410558868641,4139.04108101058,0.0,1.0
2004-08-11,6.99,7.0,6.91,6.93,4000,3.37759392245188,3.38242595953694,3.33893762577146,3.34860169994157,8278.08216202116,0.0,1.0
2004-08-12,6.92,7.0,6.9,6.99,8600,3.34376966285652,3.38242595953694,3.33410558868641,3.37759392245188,17797.8766483455,0.0,1.0
2004-08-13,6.9,6.9,6.55,6.55,3800,3.33410558868641,3.33410558868641,3.16498429070956,3.16498429070956,7864.17805392009,0.0,1.0
2004-08-16,6.92,6.93,6.919,6.92,9100,3.34376966285652,3.34860169994157,3.34328645914801,3.34376966285652,18832.6369185981,0.0,1.0
2004-08-17,6.93,6.93,6.912,6.92,15200,3.34860169994157,3.34860169994157,3.33990403318847,3.34376966285652,31456.7122156804,0.0,1.0
2004-08-18,6.93,7.06,6.91,6.91,14400,3.34860169994157,3.41141818204725,3.33893762577146,3.33893762577146,29801.0957832761,0.0,1.0
2004-08-19,6.92,7.09,6.92,6.95,18400,3.34376966285652,3.42591429330241,3.34376966285652,3.35826577411167,38079.1779452972,0.0,1.0
2004-08-20,7.13,7.15,6.41,6.41,11100,3.44524244164262,3.45490651581273,3.09733577151882,3.09733577151882,22971.6779996087,0.0,1.0
2004-08-23,7.06,7.3,6.92,6.94,20700,3.41141818204725,3.52738707208852,3.34376966285652,3.35343373702662,42839.0751884595,0.0,1.0
2004-08-24,7.05,7.3,7.05,7.3,800,3.4065861449622,3.52738707208852,3.4065861449622,3.52738707208852,1655.61643240423,0.0,1.0
2004-08-25,7.19,7.3,6.96,7.11,12800,3.47423466415294,3.52738707208852,3.36309781119673,3.43557836747252,26489.8629184677,0.0,1.0
2004-08-26,7.2,7.35,7.02,7.15,28300,3.47906670123799,3.55154725751378,3.39209003370704,3.45490651581273,58567.4312962997,0.0,1.0
2004-08-27,7.02,7.24,6.96,7.24,4400,3.39209003370704,3.4983948495782,3.36309781119673,3.4983948495782,9105.89037822327,0.0,1.0
2004-08-30,7.06,7.2,6.92,7.011,9700,3.41141818204725,3.47906670123799,3.34376966285652,3.3877412003305,20074.3492429013,0.0,1.0
2004-08-31,7.12,7.31,6.92,6.95,19800,3.44041040455757,3.53221910917357,3.34376966285652,3.35826577411167,40976.5067020047,0.0,1.0
2004-09-01,7.19,7.2,7.03,7.03,3100,3.47423466415294,3.47906670123799,3.3969220707921,3.3969220707921,6415.51367556639,0.0,1.0
2004-09-02,7.19,7.31,7.16,7.3,14700,3.47423466415294,3.53221910917357,3.45973855289778,3.52738707208852,30421.9519454277,0.0,1.0
2004-09-03,7.17,7.33,7.16,7.32,3100,3.46457058998283,3.54188318334368,3.45973855289778,3.53705114625863,6415.5136755664,0.0,1.0
2004-09-07,7.26,7.26,7.12,7.12,4200,3.50805892374831,3.50805892374831,3.44041040455757,3.44041040455757,8691.98627012221,0.0,1.0
2004-09-08,7.19,7.31,7.15,7.31,2600,3.47423466415294,3.53221910917357,3.45490651581273,3.53221910917357,5380.75340531375,0.0,1.0
2004-09-09,7.23,7.34,7.19,7.34,3600,3.49356281249315,3.54671522042873,3.47423466415294,3.54671522042873,7450.27394581904,0.0,1.0
2004-09-10,7.23,7.29,7.11,7.11,2600,3.49356281249315,3.52255503500347,3.43557836747252,3.43557836747252,5380.75340531375,0.0,1.0
2004-09-13,7.35,7.35,7.13,7.35,11200,3.55154725751378,3.55154725751378,3.44524244164262,3.55154725751378,23178.6300536593,0.0,1.0
2004-09-14,7.15,7.15,7.03,7.03,12800,3.45490651581273,3.45490651581273,3.3969220707921,3.3969220707921,26489.8629184677,0.0,1.0
2004-09-15,7.33,7.46,7.15,7.15,19000,3.54188318334368,3.60469966544937,3.45490651581273,3.45490651581273,39320.8902696005,0.0,1.0
2004-09-16,7.33,7.33,7.33,7.33,0,3.54188318334368,3.54188318334368,3.54188318334368,3.54188318334368,0,0.0,1.0
2004-09-17,7.25,7.319,7.1,7.1,8900,3.50322688666326,3.53656794255012,3.43074633038747,3.43074633038747,18418.732810497,0.0,1.0
2004-09-20,7.3,7.3,7.21,7.3,8100,3.52738707208852,3.52738707208852,3.48389873832305,3.52738707208852,16763.1163780928,0.0,1.0
2004-09-21,7.3,7.3,7.21,7.21,1000,3.52738707208852,3.52738707208852,3.48389873832305,3.48389873832305,2069.52054050529,0.0,1.0
2004-09-22,7.25,7.33,7.21,7.21,4100,3.50322688666326,3.54188318334368,3.48389873832305,3.48389873832305,8485.03421607167,0.0,1.0
2004-09-23,7.25,7.25,7.25,7.25,1000,3.50322688666326,3.50322688666326,3.50322688666326,3.50322688666326,2069.52054050529,0.0,1.0
2004-09-24,7.25,7.39,7.2,7.24,8400,3.50322688666326,3.570875405854,3.47906670123799,3.4983948495782,17383.9725402444,0.0,1.0
2004-09-27,7.32,7.9,7.32,7.33,7300,3.53705114625863,3.81730929719169,3.53705114625863,3.54188318334368,15107.4999456886,0.0,1.0
2004-09-28,7.161,7.32,7.161,7.32,1400,3.5254542572545,3.60373204344406,3.5254542572545,3.60373204344406,2843.71864402162,0.135,1.0
2004-09-29,7.2,7.2,7.19,7.2,1400,3.54465446896137,3.54465446896137,3.53973133775448,3.54465446896137,2843.71864402162,0.0,1.0
2004-09-30,7.2,7.2,7.19,7.19,1000,3.54465446896137,3.54465446896137,3.53973133775448,3.53973133775448,2031.22760287259,0.0,1.0
2004-10-01,7.2,7.2,7.19,7.19,2900,3.54465446896137,3.54465446896137,3.53973133775448,3.53973133775448,5890.5600483305,0.0,1.0
2004-10-04,7.03,7.19,7.03,7.15,4100,3.46096123844423,3.53973133775448,3.46096123844423,3.52003881292692,8328.03317177759,0.0,1.0
2004-10-05,7.45,7.45,7.15,7.24,6600,3.66773274913364,3.66773274913364,3.52003881292692,3.56434699378894,13406.1021789591,0.0,1.0
2004-10-06,7.33,7.45,7.25,7.45,7400,3.60865517465095,3.66773274913364,3.56927012499583,3.66773274913364,15031.0842612571,0.0,1.0
2004-10-07,7.33,7.33,7.33,7.33,1600,3.60865517465095,3.60865517465095,3.60865517465095,3.60865517465095,3249.96416459614,0.0,1.0
2004-10-08,7.31,7.35,7.15,7.35,23100,3.59880891223717,3.61850143706474,3.52003881292692,3.61850143706474,46921.3576263567,0.0,1.0
2004-10-11,7.16,7.32,7.15,7.27,12100,3.52496194413381,3.60373204344406,3.52003881292692,3.57911638740961,24577.8539947583,0.0,1.0
2004-10-12,7.1,7.16,7.09,7.16,13200,3.49542315689246,3.52496194413381,3.49050002568557,3.52496194413381,26812.2043579181,0.0,1.0
2004-10-13,7.1,7.1,7.1,7.1,0,3.49542315689246,3.49542315689246,3.49542315689246,3.49542315689246,0,0.0,1.0
2004-10-14,7.28,7.34,7.2,7.33,3200,3.5840395186165,3.61357830585784,3.54465446896137,3.60865517465095,6499.92832919227,0.0,1.0
2004-10-15,7.28,7.28,7.28,7.28,0,3.5840395186165,3.5840395186165,3.5840395186165,3.5840395186165,0,0.0,1.0
2004-10-18,7.25,7.34,7.25,7.28,6000,3.56927012499583,3.61357830585784,3.56927012499583,3.5840395186165,12187.3656172355,0.0,1.0
2004-10-19,7.25,7.25,7.25,7.25,300,3.56927012499583,3.56927012499583,3.56927012499583,3.56927012499583,609.368280861774,0.0,1.0
2004-10-20,7.41,7.41,7.3,7.3,4700,3.64804022430608,3.64804022430608,3.59388578103028,3.59388578103028,9546.76973350114,0.0,1.0
2004-10-21,7.32,7.32,7.26,7.32,4500,3.60373204344406,3.60373204344406,3.57419325620272,3.60373204344406,9140.52421292663,0.0,1.0
2004-10-22,7.3,7.3,7.1,7.1,2000,3.59388578103028,3.59388578103028,3.49542315689246,3.49542315689246,4062.45520574517,0.0,1.0
2004-10-25,7.28,7.4,7.25,7.4,17100,3.5840395186165,3.64311709309919,3.56927012499583,3.64311709309919,34733.9920091212,0.0,1.0
2004-10-26,7.3,7.3,7.01,7.01,7300,3.59388578103028,3.59388578103028,3.45111497603045,3.45111497603045,14827.9615009699,0.0,1.0
2004-10-27,7.3,7.36,7.3,7.3,4100,3.59388578103028,3.62342456827163,3.59388578103028,3.59388578103028,8328.0331717776,0.0,1.0
2004-10-28,7.36,7.369,7.36,7.36,2500,3.62342456827163,3.62785538635783,3.62342456827163,3.62342456827163,5078.06900718145,0.0,1.0
2004-10-29,7.31,7.389,7.3,7.37,4700,3.59880891223717,3.63770164877161,3.59388578103028,3.62834769947852,9546.76973350115,0.0,1.0
2004-11-01,7.4,7.4,7.31,7.39,7700,3.64311709309919,3.64311709309919,3.59880891223717,3.6381939618923,15640.4525421189,0.0,1.0
2004-11-02,7.3,7.4,7.3,7.4,5400,3.59388578103028,3.64311709309919,3.59388578103028,3.64311709309919,10968.629055512,0.0,1.0
2004-11-03,7.3,7.3,7.3,7.3,0,3.59388578103028,3.59388578103028,3.59388578103028,3.59388578103028,0,0.0,1.0
2004-11-04,7.39,7.39,7.31,7.39,2400,3.6381939618923,3.6381939618923,3.59880891223717,3.6381939618923,4874.9462468942,0.0,1.0
2004-11-05,7.2,7.2,7.2,7.2,300,3.54465446896137,3.54465446896137,3.54465446896137,3.54465446896137,609.368280861775,0.0,1.0
2004-11-08,7.05,7.39,7.03,7.21,9000,3.47080750085801,3.6381939618923,3.46096123844423,3.54957760016826,18281.0484258533,0.0,1.0
2004-11-09,7.35,7.38,7.01,7.38,9900,3.61850143706474,3.63327083068541,3.45111497603045,3.63327083068541,20109.1532684385,0.0,1.0
2004-11-10,7.19,7.28,7.15,7.15,22100,3.53973133775448,3.5840395186165,3.52003881292692,3.52003881292692,44890.1300234841,0.0,1.0
2004-11-11,7.34,7.34,7.1,7.22,4700,3.61357830585784,3.61357830585784,3.49542315689246,3.55450073137515,9546.76973350115,0.0,1.0
2004-11-12,7.15,7.15,7.15,7.15,800,3.52003881292692,3.52003881292692,3.52003881292692,3.52003881292692,1624.98208229807,0.0,1.0
2004-11-15,7.34,7.34,7.15,7.2,22600,3.61357830585784,3.61357830585784,3.52003881292692,3.54465446896137,45905.7438249204,0.0,1.0
2004-11-16,7.33,7.33,7.17,7.17,5600,3.60865517465095,3.60865517465095,3.5298850753407,3.5298850753407,11374.8745760865,0.0,1.0
2004-11-17,7.21,7.34,7.16,7.34,11200,3.54957760016826,3.61357830585784,3.52496194413381,3.61357830585784,22749.749152173,0.0,1.0
2004-11-18,7.25,7.26,7.21,7.21,1500,3.56927012499583,3.57419325620272,3.54957760016826,3.54957760016826,3046.84140430887,0.0,1.0
2004-11-19,7.22,7.38,7.22,7.29,5400,3.55450073137515,3.63327083068541,3.55450073137515,3.58896264982339,10968.629055512,0.0,1.0
2004-11-22,7.3,7.38,7.211,7.38,4900,3.59388578103028,3.63327083068541,3.55006991328895,3.63327083068541,9953.01525407566,0.0,1.0
2004-11-23,7.26,7.3,7.26,7.3,1900,3.57419325620272,3.59388578103028,3.57419325620272,3.59388578103028,3859.33244545791,0.0,1.0
2004-11-24,7.3,7.3,7.3,7.3,1000,3.59388578103028,3.59388578103028,3.59388578103028,3.59388578103028,2031.22760287258,0.0,1.0
2004-11-26,7.38,7.38,7.3,7.3,2300,3.63327083068541,3.63327083068541,3.59388578103028,3.59388578103028,4671.82348660694,0.0,1.0
2004-11-29,7.33,7.38,7.33,7.38,4300,3.60865517465095,3.63327083068541,3.60865517465095,3.63327083068541,8734.27869235212,0.0,1.0
2004-11-30,7.28,7.31,7.27,7.3,6000,3.5840395186165,3.59880891223717,3.57911638740961,3.59388578103028,12187.3656172355,0.0,1.0
2004-12-01,7.37,7.37,7.37,7.37,1000,3.62834769947852,3.62834769947852,3.62834769947852,3.62834769947852,2031.22760287258,0.0,1.0
2004-12-02,7.27,7.38,7.01,7.01,42500,3.57911638740961,3.63327083068541,3.45111497603045,3.45111497603045,86327.1731220848,0.0,1.0
2004-12-03,7.3,7.3,7.27,7.3,6100,3.59388578103028,3.59388578103028,3.57911638740961,3.59388578103028,12390.4883775228,0.0,1.0
2004-12-06,7.3,7.31,7.27,7.3,8400,3.59388578103028,3.59880891223717,3.57911638740961,3.59388578103028,17062.3118641297,0.0,1.0
2004-12-07,7.3,7.31,7.27,7.27,5800,3.59388578103028,3.59880891223717,3.57911638740961,3.57911638740961,11781.120096661,0.0,1.0
2004-12-08,7.31,7.31,7.28,7.28,4100,3.59880891223717,3.59880891223717,3.5840395186165,3.5840395186165,8328.0331717776,0.0,1.0
2004-12-09,7.289,7.37,7.289,7.37,1300,3.5884703367027,3.62834769947852,3.5884703367027,3.62834769947852,2640.59588373436,0.0,1.0
2004-12-10,7.32,7.43,7.28,7.289,19200,3.60373204344406,3.65788648671986,3.5840395186165,3.5884703367027,38999.5699751536,0.0,1.0
2004-12-13,7.34,7.393,7.34,7.39,700,3.61357830585784,3.63967090125437,3.61357830585784,3.6381939618923,1421.85932201081,0.0,1.0
2004-12-14,7.34,7.341,7.34,7.341,500,3.61357830585784,3.61407061897853,3.61357830585784,3.61407061897853,1015.61380143629,0.0,1.0
2004-12-15,7.38,7.395,7.38,7.39,1300,3.63327083068541,3.64065552749574,3.63327083068541,3.6381939618923,2640.59588373436,0.0,1.0
2004-12-16,7.31,7.4,7.3,7.4,2900,3.59880891223717,3.64311709309919,3.59388578103028,3.64311709309919,5890.5600483305,0.0,1.0
2004-12-17,7.35,7.39,7.3,7.3,5000,3.61850143706474,3.6381939618923,3.59388578103028,3.59388578103028,10156.1380143629,0.0,1.0
2004-12-20,7.38,7.4,7.3,7.3,5000,3.63327083068541,3.64311709309919,3.59388578103028,3.59388578103028,10156.1380143629,0.0,1.0
2004-12-21,7.323,7.44,7.323,7.4,12200,3.60520898280613,3.66280961792675,3.60520898280613,3.64311709309919,24780.9767550455,0.0,1.0
2004-12-22,7.49,7.49,7.31,7.31,3900,3.68742527396121,3.68742527396121,3.59880891223717,3.59880891223717,7921.78765120307,0.0,1.0
2004-12-23,7.31,7.49,7.31,7.49,6100,3.59880891223717,3.68742527396121,3.59880891223717,3.68742527396121,12390.4883775228,0.0,1.0
2004-12-27,7.33,7.46,7.32,7.32,8700,3.60865517465095,3.67265588034053,3.60373204344406,3.60373204344406,17671.6801449915,0.0,1.0
2004-12-28,7.34,7.4,7.33,7.4,1300,3.61357830585784,3.64311709309919,3.60865517465095,3.64311709309919,2640.59588373436,0.0,1.0
2004-12-29,7.19,7.221,7.16,7.221,5200,3.60619360904751,3.62174187078332,3.59114690414189,3.62174187078332,10367.7184458976,0.135,1.0
2004-12-30,7.19,7.2,7.18,7.181,1200,3.60619360904751,3.61120917734938,3.60117804074563,3.60167959757582,2392.55041059176,0.0,1.0
2004-12-31,7.25,7.25,7.17,7.209,6800,3.63628701885875,3.63628701885875,3.59616247244376,3.61572318882107,13557.78566002,0.0,1.0
2005-01-03,7.22,7.28,7.16,7.25,10400,3.62124031395313,3.65133372376438,3.59114690414189,3.63628701885875,20735.4368917953,0.0,1.0
2005-01-04,7.35,7.376,7.171,7.171,3900,3.68644270187749,3.69948317946237,3.59666402927395,3.59666402927395,7775.78883442323,0.0,1.0
2005-01-05,7.17,7.25,7.17,7.25,2100,3.59616247244376,3.63628701885875,3.59616247244376,3.63628701885875,4186.96321853558,0.0,1.0
2005-01-06,7.25,7.25,7.23,7.25,11900,3.63628701885875,3.63628701885875,3.62625588225501,3.63628701885875,23726.124905035,0.0,1.0
2005-01-07,7.25,7.25,7.2,7.2,2800,3.63628701885875,3.63628701885875,3.61120917734938,3.61120917734938,5582.61762471411,0.0,1.0
2005-01-10,7.23,7.34,7.21,7.22,6100,3.62625588225501,3.68142713357562,3.61622474565126,3.62124031395313,12162.1312538414,0.0,1.0
2005-01-11,7.31,7.34,7.297,7.34,4400,3.66638042867,3.68142713357562,3.65986018987756,3.68142713357562,8772.68483883645,0.0,1.0
2005-01-12,7.25,7.32,7.24,7.25,25500,3.63628701885875,3.67139599697187,3.63127145055688,3.63628701885875,50841.696225075,0.0,1.0
2005-01-13,7.38,7.38,7.21,7.21,4300,3.70148940678312,3.70148940678312,3.61622474565126,3.61622474565126,8573.3056379538,0.0,1.0
2005-01-14,7.24,7.274,7.21,7.22,2500,3.63127145055688,3.64832438278325,3.61622474565126,3.62124031395313,4984.48002206617,0.0,1.0
2005-01-18,7.245,7.29,7.17,7.17,9100,3.63377923470782,3.65634929206625,3.59616247244376,3.59616247244376,18143.5072803208,0.0,1.0
2005-01-19,7.17,7.24,7.17,7.17,9100,3.59616247244376,3.63127145055688,3.59616247244376,3.59616247244376,18143.5072803209,0.0,1.0
2005-01-20,7.24,7.24,7.224,7.224,3100,3.63127145055688,3.63127145055688,3.62324654127388,3.62324654127388,6180.75522736205,0.0,1.0
2005-01-21,7.22,7.25,7.22,7.24,12700,3.62124031395313,3.63628701885875,3.62124031395313,3.63127145055688,25321.1585120961,0.0,1.0
2005-01-24,7.18,7.26,7.18,7.26,4100,3.60117804074563,3.64130258716063,3.60117804074563,3.64130258716063,8174.54723618852,0.0,1.0
2005-01-25,7.24,7.26,7.18,7.22,24200,3.63127145055688,3.64130258716063,3.60117804074563,3.62124031395313,48249.7666136005,0.0,1.0
2005-01-26,7.2,7.25,7.2,7.25,11500,3.61120917734938,3.63628701885875,3.61120917734938,3.63628701885875,22928.6081015044,0.0,1.0
2005-01-27,7.18,7.21,7.18,7.21,4400,3.60117804074563,3.61622474565126,3.60117804074563,3.61622474565126,8772.68483883647,0.0,1.0
2005-01-28,7.17,7.21,7.16,7.2,8000,3.59616247244376,3.61622474565126,3.59114690414189,3.61120917734938,15950.3360706117,0.0,1.0
2005-01-31,7.19,7.21,7.16,7.2,15600,3.60619360904751,3.61622474565126,3.59114690414189,3.61120917734938,31103.1553376929,0.0,1.0
2005-02-01,7.2,7.2,7.19,7.2,10600,3.61120917734938,3.61120917734938,3.60619360904751,3.61120917734938,21134.1952935606,0.0,1.0
2005-02-02,7.19,7.19,7.19,7.19,300,3.60619360904751,3.60619360904751,3.60619360904751,3.60619360904751,598.13760264794,0.0,1.0
2005-02-03,7.2,7.2,7.142,7.17,1200,3.61120917734938,3.61120917734938,3.58211888119851,3.59616247244376,2392.55041059176,0.0,1.0
2005-02-04,7.25,7.26,7.2,7.2,18000,3.63628701885875,3.64130258716063,3.61120917734938,3.61120917734938,35888.2561588764,0.0,1.0
2005-02-07,7.26,7.3,7.169,7.18,2800,3.64130258716063,3.66136486036812,3.59566091561357,3.60117804074563,5582.6176247141,0.0,1.0
2005-02-08,7.19,7.28,7.19,7.28,5400,3.60619360904751,3.65133372376438,3.60619360904751,3.65133372376438,10766.4768476629,0.0,1.0
2005-02-09,7.19,7.25,7.16,7.25,15000,3.60619360904751,3.63628701885875,3.59114690414189,3.63628701885875,29906.880132397,0.0,1.0
2005-02-10,7.24,7.25,7.24,7.25,10000,3.63127145055688,3.63628701885875,3.63127145055688,3.63628701885875,19937.9200882647,0.0,1.0
2005-02-11,7.25,7.25,7.15,7.15,7100,3.63628701885875,3.63628701885875,3.58613133584001,3.58613133584001,14155.9232626679,0.0,1.0
2005-02-14,7.24,7.25,7.13,7.24,5000,3.63127145055688,3.63628701885875,3.57610019923626,3.63127145055688,9968.96004413233,0.0,1.0
2005-02-15,7.2,7.21,7.12,7.12,2600,3.61120917734938,3.61622474565126,3.57108463093439,3.57108463093439,5183.85922294882,0.0,1.0
2005-02-16,7.21,7.24,7.12,7.24,2500,3.61622474565126,3.63127145055688,3.57108463093439,3.63127145055688,4984.48002206616,0.0,1.0
2005-02-17,7.24,7.25,7.23,7.25,3000,3.63127145055688,3.63628701885875,3.62625588225501,3.63628701885875,5981.3760264794,0.0,1.0
2005-02-18,7.25,7.25,7.23,7.25,900,3.63628701885875,3.63628701885875,3.62625588225501,3.63628701885875,1794.41280794382,0.0,1.0
2005-02-22,7.16,7.25,7.16,7.25,5400,3.59114690414189,3.63628701885875,3.59114690414189,3.63628701885875,10766.4768476629,0.0,1.0
2005-02-23,7.24,7.39,7.16,7.17,3100,3.63127145055688,3.70650497508499,3.59114690414189,3.59616247244376,6180.75522736205,0.0,1.0
2005-02-24,7.23,7.29,7.23,7.288,2100,3.62625588225501,3.65634929206625,3.62625588225501,3.65534617840588,4186.96321853558,0.0,1.0
2005-02-25,7.24,7.3,7.24,7.3,2200,3.63127145055688,3.66136486036812,3.63127145055688,3.66136486036812,4386.34241941823,0.0,1.0
2005-02-28,7.19,7.27,7.19,7.23,3800,3.60619360904751,3.6463181554625,3.60619360904751,3.62625588225501,7576.40963354057,0.0,1.0
2005-03-01,7.3,7.3,7.279,7.288,1100,3.66136486036812,3.66136486036812,3.65083216693419,3.65534617840588,2193.17120970912,0.0,1.0
2005-03-02,7.28,7.28,7.28,7.28,200,3.65133372376438,3.65133372376438,3.65133372376438,3.65133372376438,398.758401765293,0.0,1.0
2005-03-03,7.24,7.25,7.24,7.25,900,3.63127145055688,3.63628701885875,3.63127145055688,3.63628701885875,1794.41280794382,0.0,1.0
2005-03-04,7.2,7.25,7.17,7.17,3700,3.61120917734938,3.63628701885875,3.59616247244376,3.59616247244376,7377.03043265793,0.0,1.0
2005-03-07,7.18,7.24,7.17,7.17,5000,3.60117804074563,3.63127145055688,3.59616247244376,3.59616247244376,9968.96004413235,0.0,1.0
2005-03-08,7.29,7.29,7.231,7.239,6000,3.65634929206625,3.65634929206625,3.62675743908519,3.63076989372669,11962.7520529588,0.0,1.0
2005-03-09,7.16,7.24,7.13,7.24,7200,3.59114690414189,3.63127145055688,3.57610019923626,3.63127145055688,14355.3024635505,0.0,1.0
2005-03-10,7.189,7.2,7.189,7.2,300,3.60569205221732,3.61120917734938,3.60569205221732,3.61120917734938,598.13760264794,0.0,1.0
2005-03-11,7.16,7.199,7.16,7.199,800,3.59114690414189,3.6107076205192,3.59114690414189,3.6107076205192,1595.03360706117,0.0,1.0
2005-03-14,7.15,7.19,7.15,7.161,18500,3.58613133584001,3.60619360904751,3.58613133584001,3.59164846097207,36885.1521632897,0.0,1.0
2005-03-15,7.15,7.19,7.15,7.16,30100,3.58613133584001,3.60619360904751,3.58613133584001,3.59114690414189,60013.1394656767,0.0,1.0
2005-03-16,7.13,7.2,7.1,7.15,43600,3.57610019923626,3.61120917734938,3.56105349433064,3.58613133584001,86929.3315848341,0.0,1.0
2005-03-17,7.11,7.16,7.1,7.15,37700,3.56606906263252,3.59114690414189,3.56105349433064,3.58613133584001,75165.9587327577,0.0,1.0
2005-03-18,7.15,7.15,7.14,7.15,4100,3.58613133584001,3.58613133584001,3.58111576753814,3.58613133584001,8174.54723618852,0.0,1.0
2005-03-21,7.08,7.2,7.08,7.11,16600,3.55102235772689,3.61120917734938,3.55102235772689,3.56606906263252,33096.9473465194,0.0,1.0
2005-03-22,7.1,7.12,7.09,7.09,25600,3.56105349433064,3.57108463093439,3.55603792602877,3.55603792602877,51041.0754259576,0.0,1.0
2005-03-23,7.08,7.2,7.08,7.2,2400,3.55102235772689,3.61120917734938,3.55102235772689,3.61120917734938,4785.10082118353,0.0,1.0
2005-03-24,7.07,7.21,7.06,7.08,6600,3.54600678942502,3.61622474565126,3.54099122112314,3.55102235772689,13159.0272582547,0.0,1.0
2005-03-28,6.86,7.199,6.86,7.199,13400,3.44067985508566,3.6107076205192,3.44067985508566,3.6107076205192,26716.8129182747,0.0,1.0
2005-03-29,6.924,7.0,6.75,6.97,3600,3.54048966429296,3.57935119151512,3.45151722038958,3.56401111498006,7040.38208369628,0.135,1.0
2005-03-30,7.02,7.02,6.93,6.93,3500,3.58957790920516,3.58957790920516,3.54355767959997,3.54355767959997,6844.81591470473,0.0,1.0
2005-03-31,7.02,7.11,7.01,7.01,5000,3.58957790920516,3.63559813881036,3.58446455036014,3.58446455036014,9778.30844957818,0.0,1.0
2005-04-01,7.077,7.11,6.91,6.91,9300,3.61872405462179,3.63559813881036,3.53333096190993,3.53333096190993,18187.6537162154,0.0,1.0
2005-04-04,7.1,7.25,7.08,7.25,4200,3.63048477996534,3.70718516264066,3.62025806227529,3.70718516264066,8213.77909764566,0.0,1.0
2005-04-05,7.1,7.12,7.1,7.12,5400,3.63048477996534,3.64071149765538,3.63048477996534,3.64071149765538,10560.5731255444,0.0,1.0
2005-04-06,7.11,7.11,7.1,7.1,4600,3.63559813881036,3.63559813881036,3.63048477996534,3.63048477996534,8996.04377361191,0.0,1.0
2005-04-07,6.97,7.19,6.929,7.11,22400,3.56401111498006,3.67650500957053,3.54304634371547,3.63559813881036,43806.8218541102,0.0,1.0
2005-04-08,7.02,7.05,6.98,6.98,3200,3.58957790920516,3.60491798574023,3.56912447382508,3.56912447382508,6258.11740773004,0.0,1.0
2005-04-11,6.97,7.0,6.953,6.97,3900,3.56401111498006,3.57935119151512,3.55531840494352,3.56401111498006,7627.08059067096,0.0,1.0
2005-04-12,7.05,7.05,6.97,6.98,5500,3.60491798574023,3.60491798574023,3.56401111498006,3.56912447382508,10756.139294536,0.0,1.0
2005-04-13,7.05,7.1,6.94,6.98,12200,3.60491798574023,3.63048477996534,3.54867103844499,3.56912447382508,23859.0726169707,0.0,1.0
2005-04-14,7.068,7.068,7.068,7.068,1000,3.61412203166127,3.61412203166127,3.61412203166127,3.61412203166127,1955.66168991563,0.0,1.0
2005-04-15,7.1,7.12,7.1,7.102,6000,3.63048477996534,3.64071149765538,3.63048477996534,3.63150745173434,11733.9701394938,0.0,1.0
2005-04-18,7.14,7.15,7.1,7.119,2200,3.65093821534542,3.65605157419045,3.63048477996534,3.64020016177088,4302.4557178144,0.0,1.0
2005-04-19,7.1,7.15,7.1,7.15,2000,3.63048477996534,3.65605157419045,3.63048477996534,3.65605157419045,3911.32337983126,0.0,1.0
2005-04-20,7.1,7.1,7.1,7.1,800,3.63048477996534,3.63048477996534,3.63048477996534,3.63048477996534,1564.52935193251,0.0,1.0
2005-04-21,7.15,7.15,7.11,7.11,5500,3.65605157419045,3.65605157419045,3.63559813881036,3.63559813881036,10756.139294536,0.0,1.0
2005-04-22,7.05,7.1,7.05,7.1,6800,3.60491798574023,3.63048477996534,3.60491798574023,3.63048477996534,13298.4994914263,0.0,1.0
2005-04-25,7.1,7.15,7.1,7.11,1800,3.63048477996534,3.65605157419045,3.63048477996534,3.63559813881036,3520.19104184814,0.0,1.0
2005-04-26,7.1,7.19,7.1,7.1,6200,3.63048477996534,3.67650500957053,3.63048477996534,3.63048477996534,12125.1024774769,0.0,1.0
2005-04-27,7.1,7.114,7.1,7.1,1400,3.63048477996534,3.63764348234837,3.63048477996534,3.63048477996534,2737.92636588189,0.0,1.0
2005-04-28,7.1,7.17,7.1,7.17,5600,3.63048477996534,3.66627829188049,3.63048477996534,3.66627829188049,10951.7054635275,0.0,1.0
2005-04-29,7.1,7.17,7.1,7.17,3800,3.63048477996534,3.66627829188049,3.63048477996534,3.66627829188049,7431.5144216794,0.0,1.0
2005-05-02,7.14,7.19,7.06,7.17,7400,3.65093821534542,3.67650500957053,3.61003134458525,3.66627829188049,14471.8965053757,0.0,1.0
2005-05-03,7.14,7.19,7.14,7.15,10000,3.65093821534542,3.67650500957053,3.65093821534542,3.65605157419045,19556.6168991564,0.0,1.0
2005-05-04,7.14,7.146,7.14,7.146,1100,3.65093821534542,3.65400623065244,3.65093821534542,3.65400623065244,2151.2278589072,0.0,1.0
2005-05-05,7.15,7.2,7.15,7.2,2600,3.65605157419045,3.68161836841555,3.65605157419045,3.68161836841555,5084.72039378064,0.0,1.0
2005-05-06,7.14,7.15,7.14,7.14,900,3.65093821534542,3.65605157419045,3.65093821534542,3.65093821534542,1760.09552092407,0.0,1.0
2005-05-09,7.17,7.2,7.11,7.14,17700,3.66627829188049,3.68161836841555,3.63559813881036,3.65093821534542,34615.2119115067,0.0,1.0
2005-05-10,7.17,7.2,7.11,7.17,5800,3.66627829188049,3.68161836841555,3.63559813881036,3.66627829188049,11342.8378015107,0.0,1.0
2005-05-11,7.17,7.17,7.1,7.17,4700,3.66627829188049,3.66627829188049,3.63048477996534,3.66627829188049,9191.60994260348,0.0,1.0
2005-05-12,7.2,7.2,7.1,7.15,21800,3.68161836841555,3.68161836841555,3.63048477996534,3.65605157419045,42633.4248401609,0.0,1.0
2005-05-13,7.2,7.3,7.2,7.3,10600,3.68161836841555,3.73275195686577,3.68161836841555,3.73275195686577,20730.0139131057,0.0,1.0
2005-05-16,7.2,7.24,7.1,7.24,3700,3.68161836841555,3.70207180379564,3.63048477996534,3.70207180379564,7235.94825268785,0.0,1.0
2005-05-17,7.2,7.2001,7.11,7.16,3600,3.68161836841555,3.681669502004,3.63559813881036,3.66116493303547,7040.38208369629,0.0,1.0
2005-05-18,7.2,7.35,7.2,7.29,10400,3.68161836841555,3.75831875109088,3.68161836841555,3.72763859802075,20338.8815751226,0.0,1.0
2005-05-19,7.2,7.25,7.2,7.2,3600,3.68161836841555,3.70718516264066,3.68161836841555,3.68161836841555,7040.38208369629,0.0,1.0
2005-05-20,7.25,7.25,7.15,7.15,2400,3.70718516264066,3.70718516264066,3.65605157419045,3.65605157419045,4693.58805579752,0.0,1.0
2005-05-23,7.25,7.25,7.25,7.25,3000,3.70718516264066,3.70718516264066,3.70718516264066,3.70718516264066,5866.9850697469,0.0,1.0
2005-05-24,7.25,7.25,7.25,7.25,8400,3.70718516264066,3.70718516264066,3.70718516264066,3.70718516264066,16427.5581952913,0.0,1.0
2005-05-25,7.278,7.278,7.25,7.25,7400,3.72150256740672,3.72150256740672,3.70718516264066,3.70718516264066,14471.8965053757,0.0,1.0
2005-05-26,7.29,7.29,7.25,7.25,3200,3.72763859802075,3.72763859802075,3.70718516264066,3.70718516264066,6258.11740773002,0.0,1.0
2005-05-27,7.24,7.29,7.24,7.29,7000,3.70207180379564,3.72763859802075,3.70207180379564,3.72763859802075,13689.6318294094,0.0,1.0
2005-05-31,7.38,7.513,7.2,7.2,27700,3.77365882762594,3.84166650026473,3.68161836841555,3.68161836841555,54171.8288106631,0.0,1.0
2005-06-01,7.5,7.5,7.3,7.3,4500,3.8350191337662,3.8350191337662,3.73275195686577,3.73275195686577,8800.47760462036,0.0,1.0
2005-06-02,7.47,7.47,7.47,7.47,600,3.81967905723114,3.81967905723114,3.81967905723114,3.81967905723114,1173.39701394938,0.0,1.0
2005-06-03,7.277,7.4,7.277,7.4,3100,3.72099123152222,3.78388554531599,3.72099123152222,3.78388554531599,6062.55123873846,0.0,1.0
2005-06-06,7.26,7.26,7.26,7.26,3300,3.71229852148568,3.71229852148568,3.71229852148568,3.71229852148568,6453.6835767216,0.0,1.0
2005-06-07,7.3,7.34,7.3,7.34,1600,3.73275195686577,3.75320539224586,3.73275195686577,3.75320539224586,3129.05870386501,0.0,1.0
2005-06-08,7.34,7.34,7.3,7.3,12000,3.75320539224586,3.75320539224586,3.73275195686577,3.73275195686577,23467.9402789876,0.0,1.0
2005-06-09,7.32,7.33,7.318,7.33,3300,3.74297867455581,3.74809203340083,3.74195600278681,3.74809203340083,6453.6835767216,0.0,1.0
2005-06-10,7.27,7.286,7.27,7.27,1500,3.7174118803307,3.72559325448274,3.7174118803307,3.7174118803307,2933.49253487345,0.0,1.0
2005-06-13,7.35,7.35,7.35,7.35,1000,3.75831875109088,3.75831875109088,3.75831875109088,3.75831875109088,1955.66168991563,0.0,1.0
2005-06-14,7.3,7.3,7.25,7.3,10300,3.73275195686577,3.73275195686577,3.70718516264066,3.73275195686577,20143.315406131,0.0,1.0
2005-06-15,7.3,7.3,7.3,7.3,3900,3.73275195686577,3.73275195686577,3.73275195686577,3.73275195686577,7627.08059067097,0.0,1.0
2005-06-16,7.4,7.4,7.3,7.3,1800,3.78388554531599,3.78388554531599,3.73275195686577,3.73275195686577,3520.19104184814,0.0,1.0
2005-06-17,7.32,7.35,7.32,7.32,2300,3.74297867455581,3.75831875109088,3.74297867455581,3.74297867455581,4498.02188680596,0.0,1.0
2005-06-20,7.31,7.35,7.3,7.35,700,3.73786531571079,3.75831875109088,3.73275195686577,3.75831875109088,1368.96318294094,0.0,1.0
2005-06-21,7.31,7.56,7.3,7.31,9300,3.73786531571079,3.86569928683633,3.73275195686577,3.73786531571079,18187.6537162154,0.0,1.0
2005-06-22,7.4,7.4,7.32,7.32,3200,3.78388554531599,3.78388554531599,3.74297867455581,3.74297867455581,6258.11740773002,0.0,1.0
2005-06-23,7.5,7.69,7.36,7.4,10800,3.8350191337662,3.93217295182161,3.7634321099359,3.78388554531599,21121.1462510889,0.0,1.0
2005-06-24,7.5,7.6499,7.4999,7.582,1600,3.8350191337662,3.91166838285307,3.83496800017775,3.87694867629538,3129.05870386502,0.0,1.0
2005-06-27,7.31,7.5,7.3,7.3,6700,3.73786531571079,3.8350191337662,3.73275195686577,3.73275195686577,13102.9333224348,0.0,1.0
2005-06-28,7.32,7.32,7.3,7.3,5000,3.8120090189636,3.8120090189636,3.80159369377518,3.80159369377518,9601.2364655818,0.135,1.0
2005-06-29,7.301,7.46,7.3,7.32,4200,3.8021144600346,3.88491629528258,3.80159369377518,3.8120090189636,8065.0386310887,0.0,1.0
2005-06-30,7.426,7.426,7.2,7.3,1800,3.86721024246226,3.86721024246226,3.74951706783305,3.80159369377518,3456.44512760944,0.0,1.0
2005-07-01,7.3,7.3,7.3,7.3,4000,3.80159369377518,3.80159369377518,3.80159369377518,3.80159369377518,7680.98917246543,0.0,1.0
2005-07-05,7.36,7.5,7.36,7.5,1600,3.83283966934045,3.90574694565943,3.83283966934045,3.90574694565943,3072.39566898617,0.0,1.0
2005-07-06,7.37,7.472,7.37,7.42,2800,3.83804733193467,3.89116549039564,3.83804733193467,3.86408564490573,5376.6924207258,0.0,1.0
2005-07-07,7.36,7.5,7.36,7.37,3700,3.83283966934045,3.90574694565943,3.83283966934045,3.83804733193467,7104.91498453053,0.0,1.0
2005-07-08,7.5,7.5,7.388,7.4,8200,3.90574694565943,3.90574694565943,3.84742112460425,3.8536703197173,15746.0278035541,0.0,1.0
2005-07-11,7.46,7.59,7.396,7.396,47900,3.88491629528258,3.95261590900734,3.85158725467962,3.85158725467962,91979.8453402735,0.0,1.0
2005-07-12,7.421,7.56,7.421,7.56,300,3.86460641116515,3.93699292122471,3.86460641116515,3.93699292122471,576.074187934907,0.0,1.0
2005-07-13,7.61,8.73,7.6001,7.65,10600,3.96303123419577,4.54628944474758,3.9578756482275,3.98386188457262,20354.6213070334,0.0,1.0
2005-07-14,7.85,7.85,7.53,7.65,10200,4.08801513645687,4.08801513645687,3.92136993344207,3.98386188457262,19586.5223897868,0.0,1.0
2005-07-15,7.85,7.85,7.85,7.85,0,4.08801513645687,4.08801513645687,4.08801513645687,4.08801513645687,0,0.0,1.0
2005-07-18,7.602,7.85,7.602,7.85,300,3.9588651041204,4.08801513645687,3.9588651041204,4.08801513645687,576.074187934907,0.0,1.0
2005-07-19,7.85,7.85,7.5431,7.5431,4300,4.08801513645687,4.08801513645687,3.92819197144049,3.92819197144049,8257.06336040033,0.0,1.0
2005-07-20,7.7001,7.85,7.7001,7.85,1100,4.00995227416962,4.08801513645687,4.00995227416962,4.08801513645687,2112.272022428,0.0,1.0
2005-07-21,7.7,7.7,7.6999,7.7,1400,4.00990019754368,4.00990019754368,4.00984812091774,4.00990019754368,2688.3462103629,0.0,1.0
2005-07-22,7.488,7.85,7.31,7.5401,11600,3.89949775054638,4.08801513645687,3.80680135636939,3.92662967266222,22274.8686001497,0.0,1.0
2005-07-25,7.49,7.49,7.49,7.49,0,3.90053928306522,3.90053928306522,3.90053928306522,3.90053928306522,0,0.0,1.0
2005-07-26,7.6,7.76,7.6,7.76,2200,3.95782357160156,4.04114617310896,3.95782357160156,4.04114617310896,4224.54404485598,0.0,1.0
2005-07-27,7.6,7.6,7.6,7.6,0,3.95782357160156,3.95782357160156,3.95782357160156,3.95782357160156,0,0.0,1.0
2005-07-28,7.8,7.82,7.74,7.82,8900,4.06197682348581,4.07239214867423,4.03073084792053,4.07239214867423,17090.2009087356,0.0,1.0
2005-07-29,7.76,7.85,7.76,7.85,4500,4.04114617310896,4.08801513645687,4.04114617310896,4.08801513645687,8641.1128190236,0.0,1.0
2005-08-01,8.06,8.12,7.75,7.85,26600,4.19737605093533,4.22862202650061,4.03593851051474,4.08801513645687,51078.5779968952,0.0,1.0
2005-08-02,8.06,8.12,8.06,8.06,10400,4.19737605093533,4.22862202650061,4.19737605093533,4.19737605093533,19970.5718484101,0.0,1.0
2005-08-03,8.06,8.06,8.0,8.06,18500,4.19737605093533,4.19737605093533,4.16613007537006,4.19737605093533,35524.5749226526,0.0,1.0
2005-08-04,7.981,8.1,7.98,8.07,36700,4.15623551644105,4.21820670131218,4.15571475018163,4.20258371352955,70473.0756573704,0.0,1.0
2005-08-05,7.9,8.14,7.9,8.14,8900,4.11405344942793,4.23903735168903,4.11405344942793,4.23903735168903,17090.2009087356,0.0,1.0
2005-08-08,8.1,8.1,7.83,8.1,9900,4.21820670131218,4.21820670131218,4.07759981126845,4.21820670131218,19010.448201852,0.0,1.0
2005-08-09,7.79,7.81,7.62,7.81,2200,4.0567691608916,4.06718448608002,3.96823889678998,4.06718448608002,4224.54404485598,0.0,1.0
2005-08-10,7.75,7.764,7.51,7.51,11700,4.03593851051474,4.04322923814664,3.91095460825364,3.91095460825364,22466.8933294614,0.0,1.0
2005-08-11,7.75,7.75,7.75,7.75,0,4.03593851051474,4.03593851051474,4.03593851051474,4.03593851051474,0,0.0,1.0
2005-08-12,7.7,8.0,7.51,7.7,9100,4.00990019754368,4.16613007537006,3.91095460825364,4.00990019754368,17474.2503673589,0.0,1.0
2005-08-15,7.8,8.0,7.6,7.6,6500,4.06197682348581,4.16613007537006,3.95782357160156,3.95782357160156,12481.6074052563,0.0,1.0
2005-08-16,7.8,8.1,7.8,8.1,3000,4.06197682348581,4.21820670131218,4.06197682348581,4.21820670131218,5760.74187934907,0.0,1.0
2005-08-17,7.65,7.65,7.65,7.65,1200,3.98386188457262,3.98386188457262,3.98386188457262,3.98386188457262,2304.29675173963,0.0,1.0
2005-08-18,7.8,7.959,7.63,7.63,2400,4.06197682348581,4.14477865873379,3.97344655938419,3.97344655938419,4608.59350347925,0.0,1.0
2005-08-19,7.91,8.07,7.9,8.07,1000,4.11926111202215,4.20258371352955,4.11405344942793,4.20258371352955,1920.24729311636,0.0,1.0
2005-08-22,7.7501,8.15,7.7,7.95,13100,4.03599058714069,4.24424501428325,4.00990019754368,4.140091762399,25155.2395398243,0.0,1.0
2005-08-23,7.74,7.9,7.721,7.88,1700,4.03073084792053,4.11405344942793,4.02083628899153,4.10363812423951,3264.42039829781,0.0,1.0
2005-08-24,7.7,8.0,7.7,8.0,4100,4.00990019754368,4.16613007537006,4.00990019754368,4.16613007537006,7873.01390177707,0.0,1.0
2005-08-25,7.8099,7.8799,7.75,7.8799,3100,4.06713240945408,4.10358604761357,4.03593851051474,4.10358604761357,5952.7666086607,0.0,1.0
2005-08-26,7.71,7.78,7.71,7.78,300,4.01510786013789,4.05156149829738,4.01510786013789,4.05156149829738,576.074187934908,0.0,1.0
2005-08-29,7.71,7.8,7.6,7.6,4200,4.01510786013789,4.06197682348581,3.95782357160156,3.95782357160156,8065.03863108871,0.0,1.0
2005-08-30,7.63,7.82,7.63,7.82,1400,3.97344655938419,4.07239214867423,3.97344655938419,4.07239214867423,2688.3462103629,0.0,1.0
2005-08-31,7.711,7.82,7.711,7.82,2000,4.01562862639732,4.07239214867423,4.01562862639732,4.07239214867423,3840.49458623271,0.0,1.0
2005-09-01,7.7,7.71,7.7,7.71,200,4.00990019754368,4.01510786013789,4.00990019754368,4.01510786013789,384.049458623272,0.0,1.0
2005-09-02,7.7,7.8,7.7,7.71,3200,4.00990019754368,4.06197682348581,4.00990019754368,4.01510786013789,6144.79133797234,0.0,1.0
2005-09-06,7.76,7.76,7.628,7.7,2800,4.04114617310896,4.04114617310896,3.97240502686535,4.00990019754368,5376.6924207258,0.0,1.0
2005-09-07,7.76,7.82,7.72,7.82,23000,4.04114617310896,4.07239214867423,4.02031552273211,4.07239214867423,44165.6877416762,0.0,1.0
2005-09-08,7.61,7.82,7.61,7.76,6000,3.96303123419577,4.07239214867423,3.96303123419577,4.04114617310896,11521.4837586981,0.0,1.0
2005-09-09,7.635,7.7299,7.6,7.6,1300,3.9760503906813,4.02547110870038,3.95782357160156,3.95782357160156,2496.32148105126,0.0,1.0
2005-09-12,7.62,7.624,7.62,7.62,3700,3.96823889678998,3.97032196182767,3.96823889678998,3.96823889678998,7104.91498453052,0.0,1.0
2005-09-13,7.61,7.61,7.6,7.61,400,3.96303123419577,3.96303123419577,3.95782357160156,3.96303123419577,768.098917246543,0.0,1.0
2005-09-14,7.61,7.61,7.5,7.6,6200,3.96303123419577,3.96303123419577,3.90574694565943,3.95782357160156,11905.5332173214,0.0,1.0
2005-09-15,7.37,7.76,7.35,7.5,6300,3.83804733193467,4.04114617310896,3.82763200674624,3.90574694565943,12097.557946633,0.0,1.0
2005-09-16,7.74,7.74,7.37,7.7,2000,4.03073084792053,4.03073084792053,3.83804733193467,4.00990019754368,3840.49458623272,0.0,1.0
2005-09-19,7.5,7.74,7.5,7.74,4400,3.90574694565943,4.03073084792053,3.90574694565943,4.03073084792053,8449.08808971197,0.0,1.0
2005-09-20,7.434,7.51,7.434,7.51,1000,3.87137637253763,3.91095460825364,3.87137637253763,3.91095460825364,1920.24729311636,0.0,1.0
2005-09-21,7.51,7.51,7.5,7.5,400,3.91095460825364,3.91095460825364,3.90574694565943,3.90574694565943,768.098917246543,0.0,1.0
2005-09-22,7.46,7.74,7.46,7.74,3200,3.88491629528258,4.03073084792053,3.88491629528258,4.03073084792053,6144.79133797234,0.0,1.0
2005-09-23,7.36,7.55,7.31,7.55,21600,3.83283966934045,3.93178525863049,3.80680135636939,3.93178525863049,41477.3415313134,0.0,1.0
2005-09-26,7.45,7.45,7.4,7.4,600,3.87970863268837,3.87970863268837,3.8536703197173,3.8536703197173,1152.14837586981,0.0,1.0
2005-09-27,7.45,7.45,7.45,7.45,4200,3.87970863268837,3.87970863268837,3.87970863268837,3.87970863268837,8065.03863108869,0.0,1.0
2005-09-28,7.26,7.62,7.25,7.62,4700,3.8510664884202,4.0420284630526,3.84576198912485,4.0420284630526,8860.40272288253,0.135,1.0
2005-09-29,7.46,7.46,7.27,7.27,14000,3.95715647432709,3.95715647432709,3.85637098771554,3.85637098771554,26392.6889617778,0.0,1.0
2005-09-30,7.5,7.599,7.5,7.5,6400,3.97837447150847,4.03088901453238,3.97837447150847,3.97837447150847,12065.2292396698,0.0,1.0
2005-10-03,7.55,7.55,7.41,7.52,8100,4.00489696798519,4.00489696798519,3.93063397785037,3.98898347009916,15270.0557564571,0.0,1.0
2005-10-04,7.5,7.5,7.5,7.5,400,3.97837447150847,3.97837447150847,3.97837447150847,3.97837447150847,754.076827479364,0.0,1.0
2005-10-05,7.59,7.59,7.42,7.5,3400,4.02611496516657,4.02611496516657,3.93593847714571,3.97837447150847,6409.6530335746,0.0,1.0
2005-10-06,7.61,7.61,7.6,7.6,1800,4.03672396375726,4.03672396375726,4.03141946446191,4.03141946446191,3393.34572365714,0.0,1.0
2005-10-07,7.5,7.5,7.5,7.5,1200,3.97837447150847,3.97837447150847,3.97837447150847,3.97837447150847,2262.23048243809,0.0,1.0
2005-10-10,7.55,7.55,7.55,7.55,700,4.00489696798519,4.00489696798519,4.00489696798519,4.00489696798519,1319.63444808889,0.0,1.0
2005-10-11,7.55,7.65,7.55,7.55,5900,4.00489696798519,4.05794196093864,4.00489696798519,4.00489696798519,11122.6332053206,0.0,1.0
2005-10-12,7.55,7.75,7.55,7.75,1300,4.00489696798519,4.11098695389208,4.00489696798519,4.11098695389208,2450.74968930794,0.0,1.0
2005-10-13,7.5,7.5001,7.5,7.5,4400,3.97837447150847,3.97842751650142,3.97837447150847,3.97837447150847,8294.84510227301,0.0,1.0
2005-10-14,7.37,7.5075,7.32,7.5,11300,3.90941598066899,3.98235284597998,3.88289348419227,3.97837447150847,21302.670376292,0.0,1.0
2005-10-17,7.2701,7.52,7.27,7.52,5500,3.8564240327085,3.98898347009916,3.85637098771554,3.98898347009916,10368.5563778413,0.0,1.0
2005-10-18,7.29,7.53,7.27,7.35,6300,3.86697998630623,3.9942879693945,3.85637098771554,3.8988069820783,11876.7100328,0.0,1.0
2005-10-19,7.48,7.48,7.29,7.29,4300,3.96776547291778,3.96776547291778,3.86697998630623,3.86697998630623,8106.32589540317,0.0,1.0
2005-10-20,7.45,7.53,7.3,7.35,9700,3.95185197503175,3.9942879693945,3.87228448560158,3.8988069820783,18286.3630663746,0.0,1.0
2005-10-21,7.41,7.51,7.31,7.4,6100,3.93063397785037,3.98367897080381,3.87758898489692,3.92532947855502,11499.6716190603,0.0,1.0
2005-10-24,7.25,7.35,7.25,7.35,10100,3.84576198912485,3.8988069820783,3.84576198912485,3.8988069820783,19040.439893854,0.0,1.0
2005-10-25,7.25,7.25,7.25,7.25,0,3.84576198912485,3.84576198912485,3.84576198912485,3.84576198912485,0,0.0,1.0
2005-10-26,7.454,7.48,7.35,7.35,1800,3.95397377474988,3.96776547291778,3.8988069820783,3.8988069820783,3393.34572365714,0.0,1.0
2005-10-27,7.45,7.45,7.45,7.45,0,3.95185197503175,3.95185197503175,3.95185197503175,3.95185197503175,0,0.0,1.0
2005-10-28,7.5,7.5,7.35,7.48,10500,3.97837447150847,3.97837447150847,3.8988069820783,3.96776547291778,19794.5167213333,0.0,1.0
2005-10-31,7.36,7.55,7.36,7.55,3800,3.90411148137364,4.00489696798519,3.90411148137364,4.00489696798519,7163.72986105397,0.0,1.0
2005-11-01,7.36,7.75,7.28,7.65,7300,3.90411148137364,4.11098695389208,3.86167548701089,4.05794196093864,13761.9021014984,0.0,1.0
2005-11-02,7.45,7.45,7.3885,7.3885,1200,3.95185197503175,3.95185197503175,3.91922930436538,3.91922930436538,2262.23048243809,0.0,1.0
2005-11-03,7.6,7.6,7.38,7.38,3400,4.03141946446191,4.03141946446191,3.91472047996433,3.91472047996433,6409.65303357461,0.0,1.0
2005-11-04,7.5,7.6,7.5,7.6,200,3.97837447150847,4.03141946446191,3.97837447150847,4.03141946446191,377.038413739682,0.0,1.0
2005-11-07,7.5,7.5,7.5,7.5,1800,3.97837447150847,3.97837447150847,3.97837447150847,3.97837447150847,3393.34572365714,0.0,1.0
2005-11-08,7.51,7.75,7.51,7.51,2300,3.98367897080381,4.11098695389208,3.98367897080381,3.98367897080381,4335.94175800635,0.0,1.0
2005-11-09,7.52,7.75,7.5101,7.75,6100,3.98898347009916,4.11098695389208,3.98373201579677,4.11098695389208,11499.6716190603,0.0,1.0
2005-11-10,7.69,7.69,7.52,7.52,600,4.07915995812002,4.07915995812002,3.98898347009916,3.98898347009916,1131.11524121905,0.0,1.0
2005-11-11,7.99,7.99,7.75,7.75,10000,4.23829493698036,4.23829493698036,4.11098695389208,4.11098695389208,18851.9206869841,0.0,1.0
2005-11-14,7.61,7.87,7.61,7.87,600,4.03672396375726,4.17464094543622,4.03672396375726,4.17464094543622,1131.11524121905,0.0,1.0
2005-11-15,7.5001,7.6,7.5,7.599,3600,3.97842751650142,4.03141946446191,3.97837447150847,4.03088901453238,6786.69144731429,0.0,1.0
2005-11-16,7.532,7.532,7.5,7.5,500,3.99534886925357,3.99534886925357,3.97837447150847,3.97837447150847,942.596034349206,0.0,1.0
2005-11-17,7.6,7.6,7.549,7.549,700,4.03141946446191,4.03141946446191,4.00436651805566,4.00436651805566,1319.63444808889,0.0,1.0
2005-11-18,7.9,7.9,7.6,7.6,2200,4.19055444332225,4.19055444332225,4.03141946446191,4.03141946446191,4147.42255113651,0.0,1.0
2005-11-21,7.6215,7.99,7.55,7.99,7200,4.04282413794691,4.23829493698036,4.00489696798519,4.23829493698036,13573.3828946285,0.0,1.0
2005-11-22,7.59,7.97,7.55,7.55,7400,4.02611496516657,4.22768593838967,4.00489696798519,4.00489696798519,13950.4213083682,0.0,1.0
2005-11-23,7.65,7.906,7.65,7.906,800,4.05794196093864,4.19373714289946,4.05794196093864,4.19373714289946,1508.15365495873,0.0,1.0
2005-11-25,7.6,7.6,7.6,7.6,200,4.03141946446191,4.03141946446191,4.03141946446191,4.03141946446191,377.038413739683,0.0,1.0
2005-11-28,7.54,7.71,7.5,7.7,2500,3.99959246868985,4.08976895671071,3.97837447150847,4.08446445741536,4712.98017174603,0.0,1.0
2005-11-29,7.99,7.99,7.7799,7.7799,3400,4.23829493698036,4.23829493698036,4.12684740678516,4.12684740678516,6409.65303357459,0.0,1.0
2005-11-30,7.808,7.808,7.46,7.5,2000,4.14175304980508,4.14175304980508,3.95715647432709,3.97837447150847,3770.38413739683,0.0,1.0
2005-12-01,7.52,7.95,7.52,7.94,5400,3.98898347009916,4.21707693979898,3.98898347009916,4.21177244050363,10180.0371709714,0.0,1.0
2005-12-02,7.6,7.642,7.45,7.55,6100,4.03141946446191,4.05369836150236,3.95185197503175,4.00489696798519,11499.6716190603,0.0,1.0
2005-12-05,7.84,7.94,7.45,7.5,4600,4.15872744755019,4.21177244050363,3.95185197503175,3.97837447150847,8671.88351601269,0.0,1.0
2005-12-06,7.6,7.8,7.48,7.61,2400,4.03141946446191,4.13750945036881,3.96776547291778,4.03672396375726,4524.46096487619,0.0,1.0
2005-12-07,7.5,7.99,7.5,7.78,3000,3.97837447150847,4.23829493698036,3.97837447150847,4.12690045177812,5655.57620609523,0.0,1.0
2005-12-08,7.47,7.5,7.47,7.5,1600,3.96246097362243,3.97837447150847,3.96246097362243,3.97837447150847,3016.30730991746,0.0,1.0
2005-12-09,7.5,7.56,7.5,7.56,2600,3.97837447150847,4.01020146728054,3.97837447150847,4.01020146728054,4901.49937861587,0.0,1.0
2005-12-12,7.55,7.99,7.47,7.99,3600,4.00489696798519,4.23829493698036,3.96246097362243,4.23829493698036,6786.69144731428,0.0,1.0
2005-12-13,7.9,7.95,7.48,7.4801,1900,4.19055444332225,4.21707693979898,3.96776547291778,3.96781851791073,3581.86493052699,0.0,1.0
2005-12-14,7.6,7.7001,7.6,7.7,1200,4.03141946446191,4.08451750240831,4.03141946446191,4.08446445741536,2262.2304824381,0.0,1.0
2005-12-15,7.48,7.95,7.47,7.95,10700,3.96776547291778,4.21707693979898,3.96246097362243,4.21707693979898,20171.555135073,0.0,1.0
2005-12-16,7.72,7.95,7.51,7.95,5700,4.09507345600605,4.21707693979898,3.98367897080381,4.21707693979898,10745.5947915809,0.0,1.0
2005-12-19,7.71,7.81,7.5,7.55,3900,4.08976895671071,4.14281394966415,3.97837447150847,4.00489696798519,7352.2490679238,0.0,1.0
2005-12-20,7.55,7.95,7.51,7.95,3100,4.00489696798519,4.21707693979898,3.98367897080381,4.21707693979898,5844.09541296508,0.0,1.0
2005-12-21,7.57,7.57,7.52,7.52,400,4.01550596657588,4.01550596657588,3.98898347009916,3.98898347009916,754.076827479365,0.0,1.0
2005-12-22,7.904,7.95,7.55,7.55,11000,4.19267624304039,4.21707693979898,4.00489696798519,4.00489696798519,20737.1127556825,0.0,1.0
2005-12-23,7.63,7.7,7.63,7.7,2800,4.04733296234795,4.08446445741536,4.04733296234795,4.08446445741536,5278.53779235555,0.0,1.0
2005-12-27,7.61,7.65,7.56,7.65,2000,4.03672396375726,4.05794196093864,4.01020146728054,4.05794196093864,3770.38413739682,0.0,1.0
2005-12-28,7.47,7.8,7.47,7.8,1600,4.03407171410959,4.21228371754415,4.03407171410959,4.21228371754415,2962.76339317336,0.135,1.0
2005-12-29,7.38,7.51,7.38,7.51,7100,3.98546844044562,4.05567316907135,3.98546844044562,4.05567316907135,13147.2625572068,0.0,1.0
2005-12-30,7.42,7.42,7.37,7.37,4700,4.00706989540738,4.00706989540738,3.98006807670518,3.98006807670518,8703.11746744675,0.0,1.0
2006-01-03,7.48,7.73,7.45,7.4538,2400,4.03947207785003,4.17448117136106,4.02327098662871,4.02532312485007,4444.14508976004,0.0,1.0
2006-01-04,7.48,7.53,7.42,7.53,12200,4.03947207785003,4.06647389655223,4.00706989540738,4.06647389655223,22591.0708729469,0.0,1.0
2006-01-05,7.52,7.802,7.46,7.46,7600,4.06107353281179,4.21336379029224,4.02867135036915,4.02867135036915,14073.1261175735,0.0,1.0
2006-01-06,7.75,8.5,7.62,7.62,28900,4.18528189884194,4.59030917937503,4.11507717021621,4.11507717021621,53514.9137891939,0.0,1.0
2006-01-09,7.8,8.258,7.6,7.67,1800,4.21228371754415,4.45962037685635,4.10427644273532,4.14207898891841,3333.10881732003,0.0,1.0
2006-01-10,8.1,8.15,7.85,8.12,15700,4.37429462975738,4.40129644845959,4.23928553624635,4.38509535723827,29072.1157955136,0.0,1.0
2006-01-11,8.2,8.2,8.1499,8.1499,1500,4.4282982671618,4.4282982671618,4.40124244482219,4.40124244482219,2777.59068110002,0.0,1.0
2006-01-12,8.146,8.3,8.146,8.2,2800,4.39913630296341,4.48230190456621,4.39913630296341,4.4282982671618,5184.83593805339,0.0,1.0
2006-01-13,8.0,8.12,7.5,8.1,10400,4.32029099235297,4.38509535723827,4.05027280533091,4.37429462975738,19257.9620556269,0.0,1.0
2006-01-17,7.61,7.89,7.61,7.78,14300,4.10967680647576,4.26088699120812,4.10967680647576,4.20148299006327,26479.6978264869,0.0,1.0
2006-01-18,7.56,7.71,7.56,7.56,4300,4.08267498777356,4.16368044388018,4.08267498777356,4.08267498777356,7962.42661915341,0.0,1.0
2006-01-19,8.016,8.1,7.59,7.59,13600,4.32893157433768,4.37429462975738,4.09887607899488,4.09887607899488,25183.4888419736,0.0,1.0
2006-01-20,7.78,7.78,7.78,7.78,2100,4.20148299006327,4.20148299006327,4.20148299006327,4.20148299006327,3888.62695354003,0.0,1.0
2006-01-23,7.86,8.08,7.76,7.76,3300,4.24468589998679,4.3634939022765,4.19068226258238,4.19068226258238,6110.69949842007,0.0,1.0
2006-01-24,7.79,7.816,7.79,7.816,400,4.20688335380371,4.22092429952885,4.20688335380371,4.22092429952885,740.69084829334,0.0,1.0
2006-01-25,7.76,7.77,7.76,7.77,900,4.19068226258238,4.19608262632282,4.19068226258238,4.19608262632282,1666.55440866002,0.0,1.0
2006-01-26,7.72,7.8,7.65,7.8,1500,4.16908080762062,4.21228371754415,4.13127826143753,4.21228371754415,2777.59068110002,0.0,1.0
2006-01-27,7.71,7.72,7.65,7.72,3400,4.16368044388018,4.16908080762062,4.13127826143753,4.16908080762062,6295.87221049339,0.0,1.0
2006-01-30,7.65,7.72,7.65,7.72,6000,4.13127826143753,4.16908080762062,4.13127826143753,4.16908080762062,11110.3627244001,0.0,1.0
2006-01-31,7.65,7.7,7.55,7.7,2900,4.13127826143753,4.15828008013974,4.07727462403312,4.15828008013974,5370.00865012672,0.0,1.0
2006-02-01,7.71,7.72,7.67,7.72,4500,4.16368044388018,4.16908080762062,4.14207898891841,4.16908080762062,8332.77204330007,0.0,1.0
2006-02-02,7.71,7.71,7.71,7.71,1000,4.16368044388018,4.16368044388018,4.16368044388018,4.16368044388018,1851.72712073335,0.0,1.0
2006-02-03,7.72,7.72,7.7188,7.7188,4000,4.16908080762062,4.16908080762062,4.16843276397177,4.16843276397177,7406.9084829334,0.0,1.0
2006-02-06,7.51,7.72,7.5,7.72,10800,4.05567316907135,4.16908080762062,4.05027280533091,4.16908080762062,19998.6529039202,0.0,1.0
2006-02-07,7.65,7.72,7.59,7.64,8500,4.13127826143753,4.16908080762062,4.09887607899488,4.12587789769709,15739.6805262335,0.0,1.0
2006-02-08,7.65,7.65,7.65,7.65,0,4.13127826143753,4.13127826143753,4.13127826143753,4.13127826143753,0,0.0,1.0
2006-02-09,7.5101,7.72,7.35,7.51,11100,4.05572717270876,4.16908080762062,3.96926734922429,4.05567316907135,20554.1710401402,0.0,1.0
2006-02-10,7.72,7.72,7.69,7.69,1000,4.16908080762062,4.16908080762062,4.15287971639929,4.15287971639929,1851.72712073335,0.0,1.0
2006-02-13,7.6,7.6,7.6,7.6,700,4.10427644273532,4.10427644273532,4.10427644273532,4.10427644273532,1296.20898451335,0.0,1.0
2006-02-14,7.72,7.72,7.698,7.698,1100,4.16908080762062,4.16908080762062,4.15720000739165,4.15720000739165,2036.89983280668,0.0,1.0
2006-02-15,7.6,7.72,7.6,7.6514,4300,4.10427644273532,4.16908080762062,4.10427644273532,4.13203431236119,7962.42661915342,0.0,1.0
2006-02-16,7.69,7.69,7.52,7.65,1300,4.15287971639929,4.15287971639929,4.06107353281179,4.13127826143753,2407.24525695336,0.0,1.0
2006-02-17,7.55,7.55,7.5,7.5,1100,4.07727462403312,4.07727462403312,4.05027280533091,4.05027280533091,2036.89983280668,0.0,1.0
2006-02-21,7.45,7.57,7.45,7.51,6800,4.02327098662871,4.088075351514,4.02327098662871,4.05567316907135,12591.7444209868,0.0,1.0
2006-02-22,7.5,7.64,7.42,7.42,1400,4.05027280533091,4.12587789769709,4.00706989540738,4.00706989540738,2592.41796902669,0.0,1.0
2006-02-23,7.49,7.49,7.49,7.49,300,4.04487244159047,4.04487244159047,4.04487244159047,4.04487244159047,555.518136220005,0.0,1.0
2006-02-24,7.48,7.53,7.42,7.42,6200,4.03947207785003,4.06647389655223,4.00706989540738,4.00706989540738,11480.7081485468,0.0,1.0
2006-02-27,7.51,7.68,7.5,7.67,8400,4.05567316907135,4.14747935265885,4.05027280533091,4.14207898891841,15554.5078141602,0.0,1.0
2006-02-28,7.49,7.52,7.48,7.52,7400,4.04487244159047,4.06107353281179,4.03947207785003,4.06107353281179,13702.7806934268,0.0,1.0
2006-03-01,7.51,7.53,7.44,7.44,10300,4.05567316907135,4.06647389655223,4.01787062288826,4.01787062288826,19072.7893435535,0.0,1.0
2006-03-02,7.51,7.51,7.51,7.51,0,4.05567316907135,4.05567316907135,4.05567316907135,4.05567316907135,0,0.0,1.0
2006-03-03,7.42,7.51,7.42,7.51,700,4.00706989540738,4.05567316907135,4.00706989540738,4.05567316907135,1296.20898451335,0.0,1.0
2006-03-06,7.47,7.67,7.46,7.48,3700,4.03407171410959,4.14207898891841,4.02867135036915,4.03947207785003,6851.39034671339,0.0,1.0
2006-03-07,7.5,7.5,7.48,7.48,2500,4.05027280533091,4.05027280533091,4.03947207785003,4.03947207785003,4629.31780183338,0.0,1.0
2006-03-08,7.46,7.5,7.43,7.5,14500,4.02867135036915,4.05027280533091,4.01247025914782,4.05027280533091,26850.0432506336,0.0,1.0
2006-03-09,7.65,7.65,7.5,7.5,9100,4.13127826143753,4.13127826143753,4.05027280533091,4.05027280533091,16850.7167986735,0.0,1.0
2006-03-10,7.67,7.7,7.52,7.52,1200,4.14207898891841,4.15828008013974,4.06107353281179,4.06107353281179,2222.07254488002,0.0,1.0
2006-03-13,7.43,7.7,7.43,7.7,3200,4.01247025914782,4.15828008013974,4.01247025914782,4.15828008013974,5925.52678634673,0.0,1.0
2006-03-14,7.45,7.49,7.45,7.49,4300,4.02327098662871,4.04487244159047,4.02327098662871,4.04487244159047,7962.4266191534,0.0,1.0
2006-03-15,7.51,7.51,7.5,7.51,13800,4.05567316907135,4.05567316907135,4.05027280533091,4.05567316907135,25553.8342661203,0.0,1.0
2006-03-16,7.5,7.51,7.5,7.51,4100,4.05027280533091,4.05567316907135,4.05027280533091,4.05567316907135,7592.08119500674,0.0,1.0
2006-03-17,7.612,7.612,7.5,7.5,1500,4.11075687922385,4.11075687922385,4.05027280533091,4.05027280533091,2777.59068110003,0.0,1.0
2006-03-20,7.627,7.627,7.5,7.5,900,4.11885742483451,4.11885742483451,4.05027280533091,4.05027280533091,1666.55440866002,0.0,1.0
2006-03-21,7.5,7.563,7.5,7.53,2800,4.05027280533091,4.08429509689569,4.05027280533091,4.06647389655223,5184.83593805338,0.0,1.0
2006-03-22,7.5,7.5,7.5,7.5,400,4.05027280533091,4.05027280533091,4.05027280533091,4.05027280533091,740.690848293341,0.0,1.0
2006-03-23,7.55,7.55,7.5,7.5,8400,4.07727462403312,4.07727462403312,4.05027280533091,4.05027280533091,15554.5078141601,0.0,1.0
2006-03-24,7.64,7.7,7.5,7.7,800,4.12587789769709,4.15828008013974,4.05027280533091,4.15828008013974,1481.38169658668,0.0,1.0
2006-03-27,7.57,7.7,7.5,7.5,3000,4.088075351514,4.15828008013974,4.05027280533091,4.05027280533091,5555.18136220005,0.0,1.0
2006-03-28,7.56,7.67,7.51,7.55,3100,4.08267498777356,4.14207898891841,4.05567316907135,4.07727462403312,5740.35407427339,0.0,1.0
2006-03-29,7.56,7.6648,7.56,7.6648,1500,4.15557989826951,4.21318634976933,4.15557989826951,4.21318634976933,2728.8610200281,0.135,1.0
2006-03-30,7.64,7.65,7.58,7.58,3300,4.19955428872739,4.20505108753463,4.16657349588398,4.16657349588398,6003.49424406182,0.0,1.0
2006-03-31,7.59,7.65,7.59,7.59,2000,4.17207029469122,4.20505108753463,4.17207029469122,4.17207029469122,3638.48136003746,0.0,1.0
2006-04-03,7.5,7.59,7.5,7.59,6000,4.12259910542611,4.17207029469122,4.12259910542611,4.17207029469122,10915.4440801124,0.0,1.0
2006-04-04,7.5,7.572,7.48,7.572,13600,4.12259910542611,4.1621760568382,4.11160550781164,4.1621760568382,24741.6732482547,0.0,1.0
2006-04-05,7.4892,7.49,7.4,7.47,8900,4.11666256271429,4.11710230661887,4.06763111735376,4.1061087090044,16191.2420521667,0.0,1.0
2006-04-06,7.5,7.5,7.42,7.42,4700,4.12259910542611,4.12259910542611,4.07862471496823,4.07862471496823,8550.43119608803,0.0,1.0
2006-04-07,7.41,7.69,7.41,7.45,9200,4.07312791616099,4.22703828276357,4.07312791616099,4.09511511138993,16737.0142561723,0.0,1.0
2006-04-10,7.25,7.46,7.25,7.38,21100,3.98517913524524,4.10061191019717,3.98517913524524,4.05663751973929,38385.9783483952,0.0,1.0
2006-04-11,7.3,7.35,7.25,7.3,18500,4.01266312928141,4.04014712331758,3.98517913524524,4.01266312928141,33655.9525803465,0.0,1.0
2006-04-12,7.25,7.48,7.25,7.48,17200,3.98517913524524,4.11160550781164,3.98517913524524,4.11160550781164,31290.9396963221,0.0,1.0
2006-04-13,7.44,7.44,7.21,7.25,33700,4.0896183125827,4.0896183125827,3.9631919400163,3.98517913524524,61308.4109166312,0.0,1.0
2006-04-17,7.19,7.43,7.15,7.32,59000,3.95219834240183,4.08412151377546,3.93021114717289,4.02365672689588,107335.200121105,0.0,1.0
2006-04-18,7.2,7.28,7.15,7.15,12600,3.95769514120906,4.00166953166694,3.93021114717289,3.93021114717289,22922.432568236,0.0,1.0
2006-04-19,7.2702,7.29,7.2,7.2,7000,3.99628266883585,4.00716633047417,3.95769514120906,3.95769514120906,12734.6847601311,0.0,1.0
2006-04-20,7.2,7.27,7.16,7.16,12300,3.95769514120906,3.9961727328597,3.93570794598012,3.93570794598012,22376.6603642304,0.0,1.0
2006-04-21,7.1,7.24,7.0,7.17,48900,3.90272715313671,3.979682336438,3.84775916506437,3.94120474478736,88960.869252916,0.0,1.0
2006-04-24,7.18,7.25,7.02,7.1,5600,3.94670154359459,3.98517913524524,3.85875276267883,3.90272715313671,10187.7478081049,0.0,1.0
2006-04-25,7.29,7.29,7.02,7.02,8100,4.00716633047417,4.00716633047417,3.85875276267883,3.85875276267883,14735.8495081517,0.0,1.0
2006-04-26,7.29,7.29,7.29,7.29,1000,4.00716633047417,4.00716633047417,4.00716633047417,4.00716633047417,1819.24068001873,0.0,1.0
2006-04-27,7.28,7.28,7.12,7.12,400,4.00166953166694,4.00166953166694,3.91372075075118,3.91372075075118,727.696272007492,0.0,1.0
2006-04-28,7.2,7.204,7.12,7.12,7800,3.95769514120906,3.95989386073196,3.91372075075118,3.91372075075118,14190.0773041461,0.0,1.0
2006-05-01,7.24,7.68,7.05,7.68,5500,4.05388912033567,4.30025807240027,3.94750252739868,4.30025807240027,9822.66628858927,0.135,1.0
2006-05-02,7.22,7.2644,7.11,7.11,3200,4.04269053160546,4.06755139858653,3.98109829358931,3.98109829358931,5715.00584063376,0.0,1.0
2006-05-03,7.15,7.22,7.01,7.22,16100,4.00349547104973,4.04269053160546,3.92510534993827,4.04269053160546,28753.6231356886,0.0,1.0
2006-05-04,7.11,7.14,7.1,7.1,8300,3.98109829358931,3.99789617668463,3.97549899922421,3.97549899922421,14823.2963991438,0.0,1.0
2006-05-05,7.24,7.29,7.09,7.29,2200,4.05388912033567,4.08188559216119,3.9698997048591,4.08188559216119,3929.06651543571,0.0,1.0
2006-05-08,7.21,7.29,7.2,7.2,9900,4.03709123724036,4.08188559216119,4.03149194287525,4.03149194287525,17680.7993194607,0.0,1.0
2006-05-09,7.19,7.29,7.09,7.22,16600,4.02589264851015,4.08188559216119,3.9698997048591,4.04269053160546,29646.5927982876,0.0,1.0
2006-05-10,7.11,7.19,7.1,7.19,7100,3.98109829358931,4.02589264851015,3.97549899922421,4.02589264851015,12680.1692089062,0.0,1.0
2006-05-11,7.27,7.29,6.45,6.45,9900,4.07068700343098,4.08188559216119,3.61154486549241,3.61154486549241,17680.7993194607,0.0,1.0
2006-05-12,7.2,7.2,7.18,7.18,12200,4.03149194287525,4.03149194287525,4.02029335414504,4.02029335414504,21788.4597674162,0.0,1.0
2006-05-15,7.21,7.29,7.18,7.29,12400,4.03709123724036,4.08188559216119,4.02029335414504,4.08188559216119,22145.6476324558,0.0,1.0
2006-05-16,7.19,7.19,7.19,7.19,3500,4.02589264851015,4.02589264851015,4.02589264851015,4.02589264851015,6250.78763819317,0.0,1.0
2006-05-17,7.2,7.2001,7.18,7.2001,1500,4.03149194287525,4.0315479358189,4.02029335414504,4.0315479358189,2678.90898779708,0.0,1.0
2006-05-18,7.23,7.27,7.15,7.2,12100,4.04828982597057,4.07068700343098,4.00349547104973,4.03149194287525,21609.8658348964,0.0,1.0
2006-05-19,7.14,7.236,7.14,7.236,1300,3.99789617668463,4.05164940258963,3.99789617668463,4.05164940258963,2321.72112275746,0.0,1.0
2006-05-22,7.17,7.24,7.12,7.15,28300,4.01469405977994,4.05388912033567,3.98669758795442,4.00349547104973,50542.0829031048,0.0,1.0
2006-05-23,7.15,7.26,7.15,7.2599,4800,4.00349547104973,4.06508770906588,4.00349547104973,4.06503171612223,8572.50876095064,0.0,1.0
2006-05-24,7.2,7.29,7.19,7.19,2400,4.03149194287525,4.08188559216119,4.02589264851015,4.02589264851015,4286.25438047532,0.0,1.0
2006-05-25,7.3,7.48,7.29,7.29,2300,4.0874848865263,4.18827218509818,4.08188559216119,4.08188559216119,4107.66044795551,0.0,1.0
2006-05-26,7.3,7.3,7.3,7.3,0,4.0874848865263,4.0874848865263,4.0874848865263,4.0874848865263,0,0.0,1.0
2006-05-30,7.2,7.5,7.11,7.318,11800,4.03149194287525,4.19947077382839,3.98109829358931,4.09756361638349,21074.084037337,0.0,1.0
2006-05-31,7.37,7.5,7.15,7.15,18400,4.12667994708203,4.19947077382839,4.00349547104973,4.00349547104973,32861.2835836441,0.0,1.0
2006-06-01,7.31,7.68,7.3,7.5,900,4.0930841808914,4.30025807240027,4.0874848865263,4.19947077382839,1607.34539267824,0.0,1.0
2006-06-02,7.5,7.68,7.5,7.5,2200,4.19947077382839,4.30025807240027,4.19947077382839,4.19947077382839,3929.06651543571,0.0,1.0
2006-06-05,7.3,7.4,7.3,7.4,1100,4.0874848865263,4.14347783017734,4.0874848865263,4.14347783017734,1964.53325771785,0.0,1.0
2006-06-06,7.25,7.3,7.25,7.3,2700,4.05948841470078,4.0874848865263,4.05948841470078,4.0874848865263,4822.03617803473,0.0,1.0
2006-06-07,7.25,7.3,7.25,7.3,3000,4.05948841470078,4.0874848865263,4.05948841470078,4.0874848865263,5357.81797559414,0.0,1.0
2006-06-08,7.25,7.6,7.25,7.55,13800,4.05948841470078,4.25546371747943,4.05948841470078,4.22746724565391,24645.962687733,0.0,1.0
2006-06-09,7.358,7.4014,7.3,7.3,3400,4.1199607938439,4.14426173138846,4.0874848865263,4.0874848865263,6072.19370567337,0.0,1.0
2006-06-12,7.55,7.6,7.3,7.3,9600,4.22746724565391,4.25546371747943,4.0874848865263,4.0874848865263,17145.0175219013,0.0,1.0
2006-06-13,7.6,7.6,7.41,7.448,4100,4.25546371747943,4.25546371747943,4.14907712454245,4.17035444312985,7322.35123331201,0.0,1.0
2006-06-14,7.69,7.69,7.55,7.55,10100,4.30585736676537,4.30585736676537,4.22746724565391,4.22746724565391,18037.9871845003,0.0,1.0
2006-06-15,7.31,7.69,7.31,7.618,5300,4.0930841808914,4.30585736676537,4.0930841808914,4.26554244733662,9465.47842354966,0.0,1.0
2006-06-16,7.74,7.74,7.74,7.74,1300,4.3338538385909,4.3338538385909,4.3338538385909,4.3338538385909,2321.72112275746,0.0,1.0
2006-06-19,7.6,7.6,7.6,7.6,6400,4.25546371747943,4.25546371747943,4.25546371747943,4.25546371747943,11430.0116812675,0.0,1.0
2006-06-20,7.82,7.82,7.6,7.6,6000,4.37864819351173,4.37864819351173,4.25546371747943,4.25546371747943,10715.6359511883,0.0,1.0
2006-06-21,7.615,7.7,7.6,7.6,2800,4.26386265902709,4.31145666113048,4.25546371747943,4.25546371747943,5000.63011055454,0.0,1.0
2006-06-22,7.5,7.5,7.5,7.5,3100,4.19947077382839,4.19947077382839,4.19947077382839,4.19947077382839,5536.41190811395,0.0,1.0
2006-06-23,7.33,7.5,7.31,7.5,1400,4.10428276962161,4.19947077382839,4.0930841808914,4.19947077382839,2500.31505527727,0.0,1.0
2006-06-26,7.57,7.57,7.491,7.491,1200,4.23866583438412,4.23866583438412,4.19443140889979,4.19443140889979,2143.12719023766,0.0,1.0
2006-06-27,7.57,7.57,7.57,7.57,0,4.23866583438412,4.23866583438412,4.23866583438412,4.23866583438412,0,0.0,1.0
2006-06-28,7.57,7.57,7.56,7.56,2300,4.31425630831303,4.31425630831303,4.3085571586323,4.3085571586323,4035.68975873111,0.135,1.0
2006-06-29,7.34,7.34,7.34,7.34,500,4.18317586565623,4.18317586565623,4.18317586565623,4.18317586565623,877.32386059372,0.0,1.0
2006-06-30,7.43,7.43,7.4,7.4,800,4.2344682127828,4.2344682127828,4.21737076374061,4.21737076374061,1403.71817694995,0.0,1.0
2006-07-03,7.49,7.55,7.49,7.54,1500,4.26866311086719,4.30285800895157,4.26866311086719,4.29715885927084,2631.97158178116,0.0,1.0
2006-07-05,7.4,7.49,7.16,7.33,9000,4.21737076374061,4.26866311086719,4.08059117140308,4.1774767159755,15791.829490687,0.0,1.0
2006-07-06,7.42,7.465,7.3,7.4,27600,4.22876906310207,4.25441523666536,4.16037926693331,4.21737076374061,48428.2771047734,0.0,1.0
2006-07-07,7.4,7.4,7.4,7.4,1500,4.21737076374061,4.21737076374061,4.21737076374061,4.21737076374061,2631.97158178116,0.0,1.0
2006-07-10,7.45,7.45,7.23,7.3,11600,4.24586651214426,4.24586651214426,4.12048521916819,4.16037926693331,20353.9135657743,0.0,1.0
2006-07-11,7.45,7.45,7.45,7.45,0,4.24586651214426,4.24586651214426,4.24586651214426,4.24586651214426,0,0.0,1.0
2006-07-12,7.45,7.45,7.3,7.3,3700,4.24586651214426,4.24586651214426,4.16037926693331,4.16037926693331,6492.19656839354,0.0,1.0
2006-07-13,7.3,7.45,7.3,7.4,3900,4.16037926693331,4.24586651214426,4.16037926693331,4.21737076374061,6843.12611263101,0.0,1.0
2006-07-14,7.4,7.4,7.3,7.3,2600,4.21737076374061,4.21737076374061,4.16037926693331,4.16037926693331,4562.08407508735,0.0,1.0
2006-07-17,7.5,7.5,7.384,7.3874,8300,4.27436226054792,4.27436226054792,4.20825212425144,4.21018983514289,14563.5760858557,0.0,1.0
2006-07-18,7.3,7.5,7.3,7.5,6900,4.16037926693331,4.27436226054792,4.16037926693331,4.27436226054792,12107.0692761933,0.0,1.0
2006-07-19,7.48,7.48,7.29,7.3,12700,4.26296396118646,4.26296396118646,4.15468011725258,4.16037926693331,22284.0260590805,0.0,1.0
2006-07-20,7.26,7.48,7.12,7.16,26600,4.13758266821038,4.26296396118646,4.05779457268016,4.08059117140308,46673.629383586,0.0,1.0
2006-07-21,7.21,7.21,7.2,7.2,9200,4.10908691980673,4.10908691980673,4.103387770126,4.103387770126,16142.7590349245,0.0,1.0
2006-07-24,7.25,7.41,7.2,7.41,12500,4.13188351852965,4.22306991342134,4.103387770126,4.22306991342134,21933.096514843,0.0,1.0
2006-07-25,7.4096,7.48,7.25,7.25,8300,4.22284194743411,4.26296396118646,4.13188351852965,4.13188351852965,14563.5760858558,0.0,1.0
2006-07-26,7.27,7.4,7.27,7.4,2700,4.14328181789111,4.21737076374061,4.14328181789111,4.21737076374061,4737.54884720609,0.0,1.0
2006-07-27,7.3,7.4,7.24,7.24,9400,4.16037926693331,4.21737076374061,4.12618436884892,4.12618436884892,16493.6885791619,0.0,1.0
2006-07-28,7.27,7.46,7.27,7.44,6200,4.14328181789111,4.25156566182499,4.14328181789111,4.24016736246353,10878.8158713621,0.0,1.0
2006-07-31,7.3,7.5,7.28,7.47,2200,4.16037926693331,4.27436226054792,4.14898096757184,4.25726481150572,3860.22498661237,0.0,1.0
2006-08-01,7.33,7.5,7.25,7.45,17800,4.1774767159755,4.27436226054792,4.13188351852965,4.24586651214426,31232.7294371364,0.0,1.0
2006-08-02,7.33,7.48,7.26,7.26,1100,4.1774767159755,4.26296396118646,4.13758266821038,4.13758266821038,1930.11249330618,0.0,1.0
2006-08-03,7.4,7.4,7.4,7.4,1300,4.21737076374061,4.21737076374061,4.21737076374061,4.21737076374061,2281.04203754367,0.0,1.0
2006-08-04,7.4899,7.4899,7.26,7.26,6900,4.26860611937038,4.26860611937038,4.13758266821038,4.13758266821038,12107.0692761933,0.0,1.0
2006-08-07,7.43,7.5,7.4,7.5,800,4.2344682127828,4.27436226054792,4.21737076374061,4.27436226054792,1403.71817694995,0.0,1.0
2006-08-08,7.493,7.493,7.45,7.45,2700,4.27037285577141,4.27037285577141,4.24586651214426,4.24586651214426,4737.54884720608,0.0,1.0
2006-08-09,7.43,7.65,7.42,7.65,7400,4.2344682127828,4.35984950575888,4.22876906310207,4.35984950575888,12984.3931367871,0.0,1.0
2006-08-10,7.6,7.6,7.4,7.4,3300,4.33135375735522,4.33135375735522,4.21737076374061,4.21737076374061,5790.33747991856,0.0,1.0
2006-08-11,7.6,7.82,7.43,7.43,8900,4.33135375735522,4.45673505033129,4.2344682127828,4.2344682127828,15616.3647185682,0.0,1.0
2006-08-14,7.84,7.84,7.84,7.84,300,4.46813334969276,4.46813334969276,4.46813334969276,4.46813334969276,526.394316356232,0.0,1.0
2006-08-15,7.6,7.6,7.59,7.6,900,4.33135375735522,4.33135375735522,4.32565460767449,4.33135375735522,1579.1829490687,0.0,1.0
2006-08-16,7.6,7.6101,7.59,7.59,5700,4.33135375735522,4.33710989853276,4.32565460767449,4.32565460767449,10001.4920107684,0.0,1.0
2006-08-17,7.61,7.667,7.61,7.65,6400,4.33705290703595,4.36953806021612,4.33705290703595,4.35984950575888,11229.7454155996,0.0,1.0
2006-08-18,7.556,7.6,7.55,7.6,2100,4.30627749876001,4.33135375735522,4.30285800895157,4.33135375735522,3684.76021449362,0.0,1.0
2006-08-21,7.59,7.602,7.59,7.602,1000,4.32565460767449,4.33249358729137,4.32565460767449,4.33249358729137,1754.64772118744,0.0,1.0
2006-08-22,7.87,7.87,7.5,7.51,12300,4.48523079873495,4.48523079873495,4.27436226054792,4.28006141022865,21582.1669706055,0.0,1.0
2006-08-23,7.61,7.8,7.56,7.67,12100,4.33705290703595,4.44533675096983,4.3085571586323,4.37124780512034,21231.237426368,0.0,1.0
2006-08-24,7.5,7.59,7.4,7.56,6400,4.27436226054792,4.32565460767449,4.21737076374061,4.3085571586323,11229.7454155996,0.0,1.0
2006-08-25,7.4429,7.5285,7.4,7.4,2300,4.24182011587095,4.290604837138,4.21737076374061,4.21737076374061,4035.68975873111,0.0,1.0
2006-08-28,7.6874,7.7,7.41,7.7,5300,4.38116432556481,4.38834525416253,4.22306991342134,4.38834525416253,9299.63292229343,0.0,1.0
2006-08-29,7.66,7.69,7.6086,7.61,3100,4.36554865543961,4.3826461044818,4.33625502608065,4.33705290703595,5439.40793568106,0.0,1.0
2006-08-30,7.61,7.7,7.45,7.45,1300,4.33705290703595,4.38834525416253,4.24586651214426,4.24586651214426,2281.04203754367,0.0,1.0
2006-08-31,7.38,7.6,7.36,7.6,5300,4.20597246437915,4.33135375735522,4.19457416501769,4.33135375735522,9299.63292229344,0.0,1.0
2006-09-01,7.45,7.45,7.35,7.35,1400,4.24586651214426,4.24586651214426,4.18887501533696,4.18887501533696,2456.50680966242,0.0,1.0
2006-09-05,7.45,7.47,7.45,7.47,5300,4.24586651214426,4.25726481150572,4.24586651214426,4.25726481150572,9299.63292229345,0.0,1.0
2006-09-06,7.57,7.57,7.4,7.4,2600,4.31425630831303,4.31425630831303,4.21737076374061,4.21737076374061,4562.08407508735,0.0,1.0
2006-09-07,7.65,7.69,7.4,7.68,8800,4.35984950575888,4.3826461044818,4.21737076374061,4.37694695480107,15440.8999464495,0.0,1.0
2006-09-08,7.55,7.57,7.48,7.5,2400,4.30285800895157,4.31425630831303,4.26296396118646,4.27436226054792,4211.15453084986,0.0,1.0
2006-09-11,7.6,7.6295,7.4,7.575,12500,4.33135375735522,4.34816624891338,4.21737076374061,4.3171058831534,21933.096514843,0.0,1.0
2006-09-12,7.65,7.65,7.59,7.59,6000,4.35984950575888,4.35984950575888,4.32565460767449,4.32565460767449,10527.8863271246,0.0,1.0
2006-09-13,7.51,7.55,7.51,7.55,500,4.28006141022865,4.30285800895157,4.28006141022865,4.30285800895157,877.32386059372,0.0,1.0
2006-09-14,7.65,7.65,7.6,7.6,3400,4.35984950575888,4.35984950575888,4.33135375735522,4.33135375735522,5965.80225203729,0.0,1.0
2006-09-15,7.56,8.06,7.51,8.06,9700,4.3085571586323,4.59351464266883,4.28006141022865,4.59351464266883,17020.0828955182,0.0,1.0
2006-09-18,7.6,7.6,7.56,7.56,1900,4.33135375735522,4.33135375735522,4.3085571586323,4.3085571586323,3333.83067025614,0.0,1.0
2006-09-19,7.6,7.61,7.6,7.6,3600,4.33135375735522,4.33705290703595,4.33135375735522,4.33135375735522,6316.73179627479,0.0,1.0
2006-09-20,7.76,8.06,7.69,7.69,15300,4.42254015224691,4.59351464266883,4.3826461044818,4.3826461044818,26846.1101341679,0.0,1.0
2006-09-21,7.6,7.7,7.6,7.7,1600,4.33135375735522,4.38834525416253,4.33135375735522,4.38834525416253,2807.43635389991,0.0,1.0
2006-09-22,7.6,7.7549,7.6,7.7549,9400,4.33135375735522,4.41963358590974,4.33135375735522,4.41963358590974,16493.6885791619,0.0,1.0
2006-09-25,7.68,7.8,7.6,7.6,10200,4.37694695480107,4.44533675096983,4.33135375735522,4.33135375735522,17897.4067561119,0.0,1.0
2006-09-26,7.65,7.8,7.63,7.69,10000,4.35984950575888,4.44533675096983,4.34845120639741,4.3826461044818,17546.4772118744,0.0,1.0
2006-09-27,7.9,7.9,7.79,7.79,2100,4.579266768467,4.579266768467,4.51550482612126,4.51550482612126,3622.85073982572,0.135,1.0
2006-09-28,7.7,7.75,7.65,7.75,5900,4.46333596420201,4.49231866526826,4.43435326313577,4.49231866526826,10178.4854118913,0.0,1.0
2006-09-29,7.7,7.75,7.65,7.65,5700,4.46333596420201,4.49231866526826,4.43435326313577,4.43435326313577,9833.45200809839,0.0,1.0
2006-10-02,7.7,7.95,7.65,7.65,49500,4.46333596420201,4.60824946953325,4.43435326313577,4.43435326313577,85395.7674387492,0.0,1.0
2006-10-03,7.71,7.71,7.71,7.71,300,4.46913250441526,4.46913250441526,4.46913250441526,4.46913250441526,517.550105689389,0.0,1.0
2006-10-04,7.79,7.8,7.65,7.7101,5400,4.51550482612126,4.52130136633451,4.43435326313577,4.46919046981739,9315.90190240898,0.0,1.0
2006-10-05,7.76,8.06,7.74,7.796,8300,4.49811520548151,4.67201141187899,4.48652212505501,4.51898275024921,14318.8862574064,0.0,1.0
2006-10-06,7.78,7.826,7.76,7.76,3600,4.50970828590801,4.53637237088896,4.49811520548151,4.49811520548151,6210.60126827266,0.0,1.0
2006-10-09,7.81,8.05,7.81,8.05,5800,4.52709790654776,4.66621487166574,4.52709790654776,4.66621487166574,10005.9687099948,0.0,1.0
2006-10-10,7.78,7.9132,7.7612,7.7612,4700,4.50970828590801,4.58691820154849,4.4988107903071,4.4988107903071,8108.28498913375,0.0,1.0
2006-10-11,7.9315,7.95,7.92,7.92,900,4.59752587013874,4.60824946953325,4.5908598488935,4.5908598488935,1552.65031706816,0.0,1.0
2006-10-12,7.96,8.0844,7.96,7.96,4700,4.6140460097465,4.68615496999932,4.6140460097465,4.6140460097465,8108.28498913375,0.0,1.0
2006-10-13,7.99,8.15,7.94,7.98,3900,4.63143563038625,4.72418027379824,4.60245292932,4.625639090173,6728.15137396204,0.0,1.0
2006-10-16,7.81,7.93,7.81,7.85,4000,4.52709790654776,4.59665638910675,4.52709790654776,4.55028406740075,6900.66807585851,0.0,1.0
2006-10-17,8.0599,8.0599,8.0599,8.0599,200,4.67195344647686,4.67195344647686,4.67195344647686,4.67195344647686,345.033403792925,0.0,1.0
2006-10-18,7.95,7.95,7.898,7.898,600,4.60824946953325,4.60824946953325,4.57810746042435,4.57810746042435,1035.10021137878,0.0,1.0
2006-10-19,7.85,7.944,7.8,7.944,2800,4.55028406740075,4.6047715454053,4.52130136633451,4.6047715454053,4830.46765310096,0.0,1.0
2006-10-20,7.8,8.06,7.8,7.9,6400,4.52130136633451,4.67201141187899,4.52130136633451,4.579266768467,11041.0689213736,0.0,1.0
2006-10-23,7.96,8.052,7.92,8.05,1300,4.6140460097465,4.66737417970839,4.5908598488935,4.66621487166574,2242.71712465401,0.0,1.0
2006-10-24,8.0,8.0,7.85,7.85,4100,4.63723217059949,4.63723217059949,4.55028406740075,4.55028406740075,7073.18477775498,0.0,1.0
2006-10-25,8.0,8.0,8.0,8.0,0,4.63723217059949,4.63723217059949,4.63723217059949,4.63723217059949,0,0.0,1.0
2006-10-26,7.85,7.85,7.85,7.85,200,4.55028406740075,4.55028406740075,4.55028406740075,4.55028406740075,345.033403792926,0.0,1.0
2006-10-27,7.874,7.874,7.85,7.85,2400,4.56419576391255,4.56419576391255,4.55028406740075,4.55028406740075,4140.40084551511,0.0,1.0
2006-10-30,7.81,8.03,7.81,8.03,10800,4.52709790654776,4.65462179123924,4.52709790654776,4.65462179123924,18631.803804818,0.0,1.0
2006-10-31,7.98,8.1,7.9,8.1,2400,4.625639090173,4.69519757273199,4.579266768467,4.69519757273199,4140.4008455151,0.0,1.0
2006-11-01,7.95,8.1,7.95,8.1,6400,4.60824946953325,4.69519757273199,4.60824946953325,4.69519757273199,11041.0689213736,0.0,1.0
2006-11-02,7.85,7.95,7.8,7.95,16100,4.55028406740075,4.60824946953325,4.52130136633451,4.60824946953325,27775.1890053305,0.0,1.0
2006-11-03,7.91,7.91,7.8,7.8,1400,4.58506330868025,4.58506330868025,4.52130136633451,4.52130136633451,2415.23382655048,0.0,1.0
2006-11-06,7.9199,7.9199,7.9,7.9001,3100,4.59080188349137,4.59080188349137,4.579266768467,4.57932473386913,5348.01775879034,0.0,1.0
2006-11-07,7.85,7.85,7.85,7.85,500,4.55028406740075,4.55028406740075,4.55028406740075,4.55028406740075,862.583509482315,0.0,1.0
2006-11-08,7.9,7.98,7.9,7.98,1400,4.579266768467,4.625639090173,4.579266768467,4.625639090173,2415.23382655048,0.0,1.0
2006-11-09,7.9,7.9,7.85,7.85,1600,4.579266768467,4.579266768467,4.55028406740075,4.55028406740075,2760.26723034341,0.0,1.0
2006-11-10,7.9,7.9,7.9,7.9,0,4.579266768467,4.579266768467,4.579266768467,4.579266768467,0,0.0,1.0
2006-11-13,8.0,8.0,7.99,8.0,4700,4.63723217059949,4.63723217059949,4.63143563038625,4.63723217059949,8108.28498913376,0.0,1.0
2006-11-14,8.1,8.1,7.927,8.0,7000,4.69519757273199,4.69519757273199,4.59491742704277,4.63723217059949,12076.1691327524,0.0,1.0
2006-11-15,8.1,8.1,8.0,8.0,3800,4.69519757273199,4.69519757273199,4.63723217059949,4.63723217059949,6555.63467206558,0.0,1.0
2006-11-16,8.14,8.209,8.1,8.1,14600,4.71838373358499,4.75837986105641,4.69519757273199,4.69519757273199,25187.4384768835,0.0,1.0
2006-11-17,7.9,8.25,7.9,8.25,4400,4.579266768467,4.78214567593073,4.579266768467,4.78214567593073,7590.73488344436,0.0,1.0
2006-11-20,7.75,7.91,7.75,7.9,34000,4.49231866526826,4.58506330868025,4.49231866526826,4.579266768467,58655.6786447973,0.0,1.0
2006-11-21,7.95,7.95,7.71,7.75,5200,4.60824946953325,4.60824946953325,4.46913250441526,4.49231866526826,8970.86849861606,0.0,1.0
2006-11-22,7.8,7.81,7.7936,7.81,1700,4.52130136633451,4.52709790654776,4.51759158059803,4.52709790654776,2932.78393223987,0.0,1.0
2006-11-24,7.926,7.926,7.81,7.81,1900,4.59433777302145,4.59433777302145,4.52709790654776,4.52709790654776,3277.81733603279,0.0,1.0
2006-11-27,7.786,7.864,7.72,7.83,10700,4.51318621003596,4.5583992236993,4.47492904462851,4.53869098697426,18459.2871029215,0.0,1.0
2006-11-28,7.86,7.86,7.71,7.71,1100,4.556080607614,4.556080607614,4.46913250441526,4.46913250441526,1897.68372086109,0.0,1.0
2006-11-29,7.77,7.86,7.71,7.83,6200,4.50391174569476,4.556080607614,4.46913250441526,4.53869098697426,10696.0355175807,0.0,1.0
2006-11-30,7.72,7.85,7.72,7.7201,1400,4.47492904462851,4.55028406740075,4.47492904462851,4.47498701003065,2415.23382655048,0.0,1.0
2006-12-01,7.72,7.8162,7.72,7.75,1400,4.47492904462851,4.53069176147997,4.47492904462851,4.49231866526826,2415.23382655048,0.0,1.0
2006-12-04,7.75,7.99,7.72,7.72,7700,4.49231866526826,4.63143563038625,4.47492904462851,4.47492904462851,13283.7860460276,0.0,1.0
2006-12-05,7.77,7.77,7.75,7.75,3500,4.50391174569476,4.50391174569476,4.49231866526826,4.49231866526826,6038.0845663762,0.0,1.0
2006-12-06,7.93,7.95,7.93,7.94,2500,4.59665638910675,4.60824946953325,4.59665638910675,4.60245292932,4312.91754741157,0.0,1.0
2006-12-07,7.78,7.91,7.78,7.91,800,4.50970828590801,4.58506330868025,4.50970828590801,4.58506330868025,1380.1336151717,0.0,1.0
2006-12-08,7.75,7.95,7.75,7.77,10900,4.49231866526826,4.60824946953325,4.49231866526826,4.50391174569476,18804.3205067144,0.0,1.0
2006-12-11,7.76,7.76,7.76,7.76,800,4.49811520548151,4.49811520548151,4.49811520548151,4.49811520548151,1380.1336151717,0.0,1.0
2006-12-12,7.81,7.97,7.8,7.8,6400,4.52709790654776,4.61984254995975,4.52130136633451,4.52130136633451,11041.0689213736,0.0,1.0
2006-12-13,7.8,7.95,7.8,7.8,4000,4.52130136633451,4.60824946953325,4.52130136633451,4.52130136633451,6900.66807585851,0.0,1.0
2006-12-14,7.8,7.851,7.8,7.851,3000,4.52130136633451,4.55086372142208,4.52130136633451,4.55086372142208,5175.50105689388,0.0,1.0
2006-12-15,8.0,8.0,7.8,7.8,4000,4.63723217059949,4.63723217059949,4.52130136633451,4.52130136633451,6900.66807585852,0.0,1.0
2006-12-18,7.97,8.0,7.97,8.0,500,4.61984254995975,4.63723217059949,4.61984254995975,4.63723217059949,862.583509482313,0.0,1.0
2006-12-19,7.85,7.97,7.81,7.97,9900,4.55028406740075,4.61984254995975,4.52709790654776,4.61984254995975,17079.1534877498,0.0,1.0
2006-12-20,7.93,7.93,7.85,7.85,8100,4.59665638910675,4.59665638910675,4.55028406740075,4.55028406740075,13973.8528536135,0.0,1.0
2006-12-21,7.92,8.12,7.85,7.94,12900,4.5908598488935,4.70679065315849,4.55028406740075,4.60245292932,22254.6545446437,0.0,1.0
2006-12-22,8.0015,8.0015,7.9954,7.9954,1700,4.63810165163148,4.63810165163148,4.6345657621014,4.6345657621014,2932.78393223987,0.0,1.0
2006-12-26,8.0,8.02,7.87,8.01,3800,4.63723217059949,4.64882525102599,4.56187714782725,4.64302871081274,6555.63467206559,0.0,1.0
2006-12-27,7.87,8.0,7.85,7.86,7100,4.56187714782725,4.63723217059949,4.55028406740075,4.556080607614,12248.6858346489,0.0,1.0
2006-12-28,8.08,8.17,7.8,7.8,11100,4.68360449230549,4.73577335422473,4.52130136633451,4.52130136633451,19149.3539105074,0.0,1.0
2006-12-29,7.99,8.16,7.8,7.92,11200,4.63143563038625,4.72997681401148,4.52130136633451,4.5908598488935,19321.8706124038,0.0,1.0
2007-01-03,7.8,8.0,7.8,7.8,13300,4.59955465921337,4.71749195816756,4.59955465921337,4.59955465921337,22554.3574728911,0.135,1.0
2007-01-04,7.99,8.0,7.8,7.91,15000,4.71159509321985,4.71749195816756,4.59955465921337,4.66442017363818,25437.2452701779,0.0,1.0
2007-01-05,8.04,8.04,7.99,7.99,8900,4.7410794179584,4.7410794179584,4.71159509321985,4.71159509321985,15092.7655269722,0.0,1.0
2007-01-08,8.1,8.1,8.0,8.05,8200,4.77646060764466,4.77646060764466,4.71749195816756,4.74697628290611,13905.6940810306,0.0,1.0
2007-01-09,8.17,8.25,8.0,8.1,12300,4.81773866227862,4.8649135818603,4.71749195816756,4.77646060764466,20858.5411215459,0.0,1.0
2007-01-10,8.2,8.25,8.2,8.25,200,4.83542925712175,4.8649135818603,4.83542925712175,4.8649135818603,339.163270269038,0.0,1.0
2007-01-11,8.01,8.08,8.01,8.08,1700,4.72338882311527,4.76466687774924,4.72338882311527,4.76466687774924,2882.88779728683,0.0,1.0
2007-01-12,8.1,8.1399,8.0,8.0,1200,4.77646060764466,4.79998909878602,4.71749195816756,4.71749195816756,2034.97962161423,0.0,1.0
2007-01-16,8.1,8.1,8.1,8.1,0,4.77646060764466,4.77646060764466,4.77646060764466,4.77646060764466,0,0.0,1.0
2007-01-17,8.01,8.01,8.0,8.0,3100,4.72338882311527,4.72338882311527,4.71749195816756,4.71749195816756,5257.0306891701,0.0,1.0
2007-01-18,8.01,8.01,8.0,8.01,4200,4.72338882311527,4.72338882311527,4.71749195816756,4.72338882311527,7122.42867564981,0.0,1.0
2007-01-19,8.1,8.1,8.05,8.05,2100,4.77646060764466,4.77646060764466,4.74697628290611,4.74697628290611,3561.2143378249,0.0,1.0
2007-01-22,8.24,8.24,8.1,8.1,4300,4.85901671691259,4.85901671691259,4.77646060764466,4.77646060764466,7292.01031078432,0.0,1.0
2007-01-23,8.24,8.24,8.1,8.12,5600,4.85901671691259,4.85901671691259,4.77646060764466,4.78825433754008,9496.57156753307,0.0,1.0
2007-01-24,8.06,8.1,8.05,8.08,4300,4.75287314785382,4.77646060764466,4.74697628290611,4.76466687774924,7292.01031078432,0.0,1.0
2007-01-25,8.06,8.2,8.06,8.2,4600,4.75287314785382,4.83542925712175,4.75287314785382,4.83542925712175,7800.75521618788,0.0,1.0
2007-01-26,8.1,8.1,8.01,8.06,39700,4.77646060764466,4.77646060764466,4.72338882311527,4.75287314785382,67323.9091484041,0.0,1.0
2007-01-29,8.1,8.148,8.1,8.148,1100,4.77646060764466,4.80476555939366,4.77646060764466,4.80476555939366,1865.39798647971,0.0,1.0
2007-01-30,8.21,8.3,8.19,8.2,13500,4.84132612206946,4.89439790659885,4.82953239217404,4.83542925712175,22893.5207431601,0.0,1.0
2007-01-31,8.17,8.3,8.1,8.3,5500,4.81773866227862,4.89439790659885,4.77646060764466,4.89439790659885,9326.98993239856,0.0,1.0
2007-02-01,8.5,8.75,8.5,8.75,8100,5.01233520555304,5.15975682924577,5.01233520555304,5.15975682924577,13736.112445896,0.0,1.0
2007-02-02,8.21,8.49,8.15,8.15,4900,4.84132612206946,5.00643834060533,4.8059449323832,4.8059449323832,8309.50012159144,0.0,1.0
2007-02-05,8.16,8.24,8.15,8.24,10700,4.81184179733091,4.85901671691259,4.8059449323832,4.85901671691259,18145.2349593936,0.0,1.0
2007-02-06,8.24,8.24,8.2224,8.2224,1300,4.85901671691259,4.85901671691259,4.84863823460462,4.84863823460462,2204.56125674875,0.0,1.0
2007-02-07,8.22,8.3,8.16,8.3,2500,4.84722298701717,4.89439790659885,4.81184179733091,4.89439790659885,4239.54087836298,0.0,1.0
2007-02-08,8.21,8.21,8.1,8.14,3800,4.84132612206946,4.84132612206946,4.77646060764466,4.80004806743549,6444.10213511173,0.0,1.0
2007-02-09,8.29,8.3,8.1,8.194,12500,4.88850104165114,4.89439790659885,4.77646060764466,4.83189113815313,21197.7043918149,0.0,1.0
2007-02-12,8.29,8.29,8.244,8.244,300,4.88850104165114,4.88850104165114,4.86137546289167,4.86137546289167,508.744905403557,0.0,1.0
2007-02-13,8.18,8.21,8.14,8.14,6900,4.82363552722633,4.84132612206946,4.80004806743549,4.80004806743549,11701.1328242818,0.0,1.0
2007-02-14,8.05,8.12,8.05,8.1,7100,4.74697628290611,4.78825433754008,4.74697628290611,4.77646060764466,12040.2960945509,0.0,1.0
2007-02-15,8.05,8.05,8.05,8.05,0,4.74697628290611,4.74697628290611,4.74697628290611,4.74697628290611,0,0.0,1.0
2007-02-16,8.06,8.06,8.05,8.05,600,4.75287314785382,4.75287314785382,4.74697628290611,4.74697628290611,1017.48981080711,0.0,1.0
2007-02-20,8.07,8.08,8.05,8.07,2100,4.75877001280153,4.76466687774924,4.74697628290611,4.75877001280153,3561.2143378249,0.0,1.0
2007-02-21,8.08,8.1216,8.08,8.1216,2500,4.76466687774924,4.78919783593171,4.76466687774924,4.78919783593171,4239.54087836298,0.0,1.0
2007-02-22,8.0,8.11,8.0,8.11,22100,4.71749195816756,4.78235747259237,4.71749195816756,4.78235747259237,37477.5413647288,0.0,1.0
2007-02-23,8.05,8.09,8.0,8.0,5000,4.74697628290611,4.77056374269695,4.71749195816756,4.71749195816756,8479.08175672596,0.0,1.0
2007-02-26,8.05,8.05,8.05,8.05,400,4.74697628290611,4.74697628290611,4.74697628290611,4.74697628290611,678.326540538077,0.0,1.0
2007-02-27,8.05,8.05,8.0,8.05,1000,4.74697628290611,4.74697628290611,4.71749195816756,4.74697628290611,1695.81635134519,0.0,1.0
2007-02-28,8.07,8.07,8.01,8.05,4400,4.75877001280153,4.75877001280153,4.72338882311527,4.74697628290611,7461.59194591884,0.0,1.0
2007-03-01,8.1099,8.1499,8.02,8.1499,1300,4.78229850394289,4.80588596373373,4.72928568806298,4.80588596373373,2204.56125674875,0.0,1.0
2007-03-02,8.01,8.01,8.01,8.01,500,4.72338882311527,4.72338882311527,4.72338882311527,4.72338882311527,847.908175672596,0.0,1.0
2007-03-05,8.04,8.05,8.0,8.01,8100,4.7410794179584,4.74697628290611,4.71749195816756,4.72338882311527,13736.1124458961,0.0,1.0
2007-03-06,8.1,8.29,8.0,8.0,18300,4.77646060764466,4.88850104165114,4.71749195816756,4.71749195816756,31033.439229617,0.0,1.0
2007-03-07,8.1,8.1,8.1,8.1,0,4.77646060764466,4.77646060764466,4.77646060764466,4.77646060764466,0,0.0,1.0
2007-03-08,8.32,8.32,8.15,8.29,1900,4.90619163649427,4.90619163649427,4.8059449323832,4.88850104165114,3222.05106755586,0.0,1.0
2007-03-09,8.2,8.2,8.16,8.17,1500,4.83542925712175,4.83542925712175,4.81184179733091,4.81773866227862,2543.72452701779,0.0,1.0
2007-03-12,8.1,8.23,8.1,8.2,5000,4.77646060764466,4.85311985196488,4.77646060764466,4.83542925712175,8479.08175672595,0.0,1.0
2007-03-13,8.04,8.11,8.0,8.11,8200,4.7410794179584,4.78235747259237,4.71749195816756,4.78235747259237,13905.6940810306,0.0,1.0
2007-03-14,8.01,8.05,8.01,8.05,1300,4.72338882311527,4.74697628290611,4.72338882311527,4.74697628290611,2204.56125674875,0.0,1.0
2007-03-15,8.01,8.01,8.01,8.01,0,4.72338882311527,4.72338882311527,4.72338882311527,4.72338882311527,0,0.0,1.0
2007-03-16,8.0,8.05,7.95,8.05,31900,4.71749195816756,4.74697628290611,4.68800763342901,4.74697628290611,54096.5416079116,0.0,1.0
2007-03-19,8.0,8.0,7.95,8.0,2700,4.71749195816756,4.71749195816756,4.68800763342901,4.71749195816756,4578.70414863202,0.0,1.0
2007-03-20,8.1,8.2,8.0,8.19,3600,4.77646060764466,4.83542925712175,4.71749195816756,4.82953239217404,6104.93886484269,0.0,1.0
2007-03-21,8.36,8.36,8.1,8.1,3300,4.9297790962851,4.9297790962851,4.77646060764466,4.77646060764466,5596.19395943914,0.0,1.0
2007-03-22,8.2201,8.5,8.2201,8.36,4900,4.84728195566665,5.01233520555304,4.84728195566665,4.9297790962851,8309.50012159144,0.0,1.0
2007-03-23,8.21,8.254,8.21,8.254,1700,4.84132612206946,4.86727232783938,4.84132612206946,4.86727232783938,2882.88779728683,0.0,1.0
2007-03-26,8.06,8.49,8.03,8.49,5000,4.75287314785382,5.00643834060533,4.73518255301069,5.00643834060533,8479.08175672596,0.0,1.0
2007-03-27,8.47,8.5,8.21,8.47,6700,4.99464461070991,5.01233520555304,4.84132612206946,4.99464461070991,11361.9695540128,0.0,1.0
2007-03-28,8.02,8.27,8.02,8.27,4500,4.80889336485706,4.95879652460946,4.80889336485706,4.95879652460946,7504.84514041054,0.135,1.0
2007-03-29,8.11,8.2192,8.11,8.2192,1900,4.86285850236792,4.92833620254777,4.86285850236792,4.92833620254777,3168.71239261779,0.0,1.0
2007-03-30,8.08,8.25,8.01,8.08,12700,4.84487012319763,4.94680427182927,4.80289723846696,4.84487012319763,21180.3407296031,0.0,1.0
2007-04-02,8.06,8.1,8.06,8.1,6000,4.83287787041744,4.85686237597783,4.83287787041744,4.85686237597783,10006.4601872141,0.0,1.0
2007-04-03,8.06,8.06,8.06,8.06,6500,4.83287787041744,4.83287787041744,4.83287787041744,4.83287787041744,10840.3318694819,0.0,1.0
2007-04-04,7.75,8.1,7.75,8.06,237200,4.64699795232446,4.85686237597783,4.64699795232446,4.83287787041744,395588.726067863,0.0,1.0
2007-04-05,7.92,7.94,7.75,7.75,19200,4.7489321009561,4.76092435373629,4.64699795232446,4.64699795232446,32020.672599085,0.0,1.0
2007-04-09,7.82,8.05,7.8,7.9,22000,4.68897083705514,4.82688174402735,4.67697858427494,4.73693984817591,36690.3540197849,0.0,1.0
2007-04-10,8.01,8.05,7.83,7.9899,43100,4.80289723846696,4.82688174402735,4.69496696344523,4.79084502442287,71879.7390114877,0.0,1.0
2007-04-11,8.01,8.08,8.0,8.0499,31400,4.80289723846696,4.84487012319763,4.79690111207687,4.82682178276344,52367.1416464203,0.0,1.0
2007-04-12,8.34,8.5,8.0,8.0,22400,5.00076940934013,5.09670743158167,4.79690111207687,4.79690111207687,37357.4513655992,0.0,1.0
2007-04-13,8.15,8.28,8.06,8.27,7900,4.88684300792831,4.96479265099956,4.83287787041744,4.95879652460946,13175.1725798318,0.0,1.0
2007-04-16,8.034,8.09,8.02,8.09,3600,4.81728794180319,4.85086624958773,4.80889336485706,4.85086624958773,6003.87611232844,0.0,1.0
2007-04-17,8.05,8.1,7.93,8.046,52300,4.82688174402735,4.85686237597783,4.75492822734619,4.82448329347131,87222.9779652158,0.0,1.0
2007-04-18,8.06,8.2,7.98,8.04,16500,4.83287787041744,4.91682363987879,4.78490885929667,4.82088561763725,27517.7655148387,0.0,1.0
2007-04-19,8.06,8.2,8.06,8.14,17000,4.83287787041744,4.91682363987879,4.83287787041744,4.88084688153821,28351.6371971065,0.0,1.0
2007-04-20,8.25,8.3,8.0999,8.1,26100,4.94680427182927,4.97678490377975,4.85680241471393,4.85686237597783,43528.1018143811,0.0,1.0
2007-04-23,8.06,8.26,8.06,8.26,23100,4.83287787041744,4.95280039821936,4.83287787041744,4.95280039821936,38524.8717207741,0.0,1.0
2007-04-24,8.06,8.14,8.06,8.14,8300,4.83287787041744,4.88084688153821,4.83287787041744,4.88084688153821,13842.2699256461,0.0,1.0
2007-04-25,8.06,8.16,8.06,8.16,15400,4.83287787041744,4.8928391343184,4.83287787041744,4.8928391343184,25683.2478138494,0.0,1.0
2007-04-26,8.14,8.25,8.12,8.15,13500,4.88084688153821,4.94680427182927,4.86885462875802,4.88684300792831,22514.5354212316,0.0,1.0
2007-04-27,8.1277,8.25,8.12,8.25,33600,4.87347164607839,4.94680427182927,4.86885462875802,4.94680427182927,56036.1770483988,0.0,1.0
2007-04-30,8.21,8.25,8.06,8.25,19000,4.92281976626888,4.94680427182927,4.83287787041744,4.94680427182927,31687.1239261779,0.0,1.0
2007-05-01,8.25,8.25,8.09,8.25,12400,4.94680427182927,4.94680427182927,4.85086624958773,4.94680427182927,20680.0177202424,0.0,1.0
2007-05-02,8.2,8.2684,8.16,8.16,28300,4.91682363987879,4.95783714438705,4.8928391343184,4.8928391343184,47197.1372163596,0.0,1.0
2007-05-03,8.23,8.35,8.1,8.15,16600,4.93481201904908,5.00676553573023,4.85686237597783,4.88684300792831,27684.5398512922,0.0,1.0
2007-05-04,8.25,8.25,8.15,8.18,23200,4.94680427182927,4.94680427182927,4.88684300792831,4.9048313870986,38691.6460572277,0.0,1.0
2007-05-07,8.06,8.21,8.06,8.12,17900,4.83287787041744,4.92281976626888,4.83287787041744,4.86885462875802,29852.6062251886,0.0,1.0
2007-05-08,8.19,8.25,8.0,8.12,27500,4.91082751348869,4.94680427182927,4.79690111207687,4.86885462875802,45862.9425247311,0.0,1.0
2007-05-09,8.1,8.17,8.01,8.02,13900,4.85686237597783,4.8988352607085,4.80289723846696,4.80889336485706,23181.6327670459,0.0,1.0
2007-05-10,8.11,8.35,8.1,8.25,12100,4.86285850236792,5.00676553573023,4.85686237597783,4.94680427182927,20179.6947108817,0.0,1.0
2007-05-11,8.25,8.25,8.25,8.25,1500,4.94680427182927,4.94680427182927,4.94680427182927,4.94680427182927,2501.61504680351,0.0,1.0
2007-05-14,8.25,8.25,8.2,8.25,9300,4.94680427182927,4.94680427182927,4.91682363987879,4.94680427182927,15510.0132901818,0.0,1.0
2007-05-15,8.25,8.25,8.15,8.15,8300,4.94680427182927,4.94680427182927,4.88684300792831,4.88684300792831,13842.2699256461,0.0,1.0
2007-05-16,8.25,8.25,8.1,8.24,33400,4.94680427182927,4.94680427182927,4.85686237597783,4.94080814543917,55702.6283754916,0.0,1.0
2007-05-17,8.17,8.32,8.16,8.16,25900,4.8988352607085,4.98877715655994,4.8928391343184,4.8928391343184,43194.553141474,0.0,1.0
2007-05-18,8.2,8.5,8.12,8.16,25500,4.91682363987879,5.09670743158167,4.86885462875802,4.8928391343184,42527.4557956597,0.0,1.0
2007-05-21,8.15,8.21,8.15,8.21,17100,4.88684300792831,4.92281976626888,4.88684300792831,4.92281976626888,28518.4115335601,0.0,1.0
2007-05-22,8.11,8.2,8.1,8.15,23400,4.86285850236792,4.91682363987879,4.85686237597783,4.88684300792831,39025.1947301348,0.0,1.0
2007-05-23,8.36,8.6,8.1,8.11,43300,5.01276166212033,5.15666869548263,4.85686237597783,4.86285850236792,72213.2876843947,0.0,1.0
2007-05-24,8.16,8.42,8.1,8.22,24500,4.8928391343184,5.0487384204609,4.85686237597783,4.92881589265898,40859.7124311241,0.0,1.0
2007-05-25,8.18,8.23,8.14,8.1501,12900,4.9048313870986,4.93481201904908,4.88084688153821,4.88690296919221,21513.8894025102,0.0,1.0
2007-05-29,8.1701,8.26,8.16,8.2,8400,4.8988952219724,4.95280039821936,4.8928391343184,4.91682363987879,14009.0442620997,0.0,1.0
2007-05-30,8.244,8.25,8.22,8.22,3200,4.94320659599521,4.94680427182927,4.92881589265898,4.92881589265898,5336.77876651416,0.0,1.0
2007-05-31,8.21,8.33,8.16,8.33,8500,4.92281976626888,4.99477328295004,4.8928391343184,4.99477328295004,14175.8185985533,0.0,1.0
2007-06-01,8.26,8.26,8.22,8.22,11100,4.95280039821936,4.95280039821936,4.92881589265898,4.92881589265898,18511.951346346,0.0,1.0
2007-06-04,8.2,8.49,8.18,8.49,10800,4.91682363987879,5.09071130519157,4.9048313870986,5.09071130519157,18011.6283369853,0.0,1.0
2007-06-05,8.21,8.33,8.14,8.3,12600,4.92281976626888,4.99477328295004,4.88084688153821,4.97678490377975,21013.5663931495,0.0,1.0
2007-06-06,8.2,8.28,8.1,8.15,6000,4.91682363987879,4.96479265099956,4.85686237597783,4.88684300792831,10006.4601872141,0.0,1.0
2007-06-07,8.18,8.25,8.18,8.25,11400,4.9048313870986,4.94680427182927,4.9048313870986,4.94680427182927,19012.2743557067,0.0,1.0
2007-06-08,8.19,8.28,8.19,8.28,1500,4.91082751348869,4.96479265099956,4.91082751348869,4.96479265099956,2501.61504680352,0.0,1.0
2007-06-11,8.25,8.3,8.24,8.29,10700,4.94680427182927,4.97678490377975,4.94080814543917,4.97078877738965,17844.8540005317,0.0,1.0
2007-06-12,8.14,8.32,8.14,8.28,20300,4.88084688153821,4.98877715655994,4.88084688153821,4.96479265099956,33855.1903000742,0.0,1.0
2007-06-13,8.14,8.14,8.14,8.14,0,4.88084688153821,4.88084688153821,4.88084688153821,4.88084688153821,0,0.0,1.0
2007-06-14,8.14,8.49,8.14,8.266,23700,4.88084688153821,5.09071130519157,4.88084688153821,4.95639807405342,39525.5177394955,0.0,1.0
2007-06-15,8.08,8.19,8.05,8.19,12800,4.84487012319763,4.91082751348869,4.82688174402735,4.91082751348869,21347.1150660567,0.0,1.0
2007-06-18,8.24,8.5,8.14,8.18,9900,4.94080814543917,5.09670743158167,4.88084688153821,4.9048313870986,16510.6593089032,0.0,1.0
2007-06-19,8.26,8.5,8.24,8.24,8500,4.95280039821936,5.09670743158167,4.94080814543917,4.94080814543917,14175.8185985533,0.0,1.0
2007-06-20,8.26,8.5,8.26,8.29,10000,4.95280039821936,5.09670743158167,4.95280039821936,4.97078877738965,16677.4336453568,0.0,1.0
2007-06-21,8.25,8.29,8.25,8.27,8600,4.94680427182927,4.97078877738965,4.94680427182927,4.95879652460946,14342.5929350068,0.0,1.0
2007-06-22,8.2299,8.3,8.14,8.3,11000,4.93475205778518,4.97678490377975,4.88084688153821,4.97678490377975,18345.1770098924,0.0,1.0
2007-06-25,8.14,8.3799,8.14,8.26,13900,4.88084688153821,5.02469395363662,4.88084688153821,4.95280039821936,23181.6327670459,0.0,1.0
2007-06-26,8.24,8.24,8.19,8.19,1700,4.94080814543917,4.94080814543917,4.91082751348869,4.91082751348869,2835.16371971065,0.0,1.0
2007-06-27,8.31,8.39,8.14,8.3,22700,5.06372873643614,5.11247702752097,4.96013861788089,5.05763520005054,37252.5879284685,0.135,1.0
2007-06-28,8.27,8.31,8.16,8.17,9800,5.03935459089373,5.06372873643614,4.9723256906521,4.9784192270377,16082.615052819,0.0,1.0
2007-06-29,8.02,8.2301,7.88,8.2301,27200,4.88701618125365,5.01504138071517,4.80170667185521,5.01504138071517,44637.462187416,0.0,1.0
2007-07-02,8.06,8.14,8.06,8.14,27500,4.91139032679607,4.96013861788089,4.91139032679607,4.96013861788089,45129.7871380124,0.0,1.0
2007-07-03,8.04,8.25,8.0,8.1,15000,4.89920325402486,5.02716751812252,4.87482910848245,4.93576447233848,24616.247529825,0.0,1.0
2007-07-05,8.1099,8.15,7.99,8.0,25300,4.94179707336022,4.96623215426649,4.86873557209684,4.87482910848245,41519.4041669715,0.0,1.0
2007-07-06,8.16,8.16,8.06,8.06,13000,4.9723256906521,4.9723256906521,4.91139032679607,4.91139032679607,21334.081192515,0.0,1.0
2007-07-09,8.09,8.09,7.9,8.06,7500,4.92967093595287,4.92967093595287,4.81389374462642,4.91139032679607,12308.1237649125,0.0,1.0
2007-07-10,8.04,8.15,8.0,8.0,7100,4.89920325402486,4.96623215426649,4.87482910848245,4.87482910848245,11651.6904974505,0.0,1.0
2007-07-11,8.0,8.03,7.9,8.03,12200,4.87482910848245,4.89310971763926,4.81389374462642,4.89310971763926,20021.214657591,0.0,1.0
2007-07-12,8.05,8.05,7.98,7.98,1800,4.90529679041046,4.90529679041046,4.86264203571124,4.86264203571124,2953.949703579,0.0,1.0
2007-07-13,7.99,8.05,7.98,8.05,3500,4.86873557209684,4.90529679041046,4.86264203571124,4.90529679041046,5743.7910902925,0.0,1.0
2007-07-16,7.9999,8.0,7.98,8.0,8600,4.87476817311859,4.87482910848245,4.86264203571124,4.87482910848245,14113.315250433,0.0,1.0
2007-07-17,7.98,8.0,7.86,7.9988,10400,4.86264203571124,4.87482910848245,4.789519599084,4.87409788411617,17067.264954012,0.0,1.0
2007-07-18,7.86,7.93,7.86,7.93,11000,4.789519599084,4.83217435378323,4.789519599084,4.83217435378323,18051.914855205,0.0,1.0
2007-07-19,7.85,7.9,7.82,7.89,22500,4.7834260626984,4.81389374462642,4.76514545354159,4.80780020824081,36924.3712947375,0.0,1.0
2007-07-20,7.9,7.9499,7.85,7.85,7000,4.81389374462642,4.84430049119058,4.7834260626984,4.7834260626984,11487.582180585,0.0,1.0
2007-07-23,7.999,8.04,7.96,7.96,8800,4.87421975484389,4.89920325402486,4.85045496294004,4.85045496294004,14441.531884164,0.0,1.0
2007-07-24,7.9,8.04,7.9,8.04,18100,4.81389374462642,4.89920325402486,4.81389374462642,4.89920325402486,29703.6053526555,0.0,1.0
2007-07-25,7.99,8.04,7.8,7.94,25200,4.86873557209684,4.89920325402486,4.75295838077039,4.83826789016883,41355.295850106,0.0,1.0
2007-07-26,7.77,8.26,7.62,8.26,55600,4.73467777161358,5.03326105450813,4.64327472582953,5.03326105450813,91244.2241772179,0.0,1.0
2007-07-27,7.76,7.85,7.73,7.76,12100,4.72858423522797,4.7834260626984,4.71030362607116,4.72858423522797,19857.1063407255,0.0,1.0
2007-07-30,7.5,7.93,7.5,7.8,21400,4.57015228920229,4.83217435378323,4.57015228920229,4.75295838077039,35119.179809217,0.0,1.0
2007-07-31,7.72,7.92,7.65,7.92,10400,4.70421008968556,4.82608081739762,4.66155533498634,4.82608081739762,17067.264954012,0.0,1.0
2007-08-01,7.67,8.05,7.5,8.05,28900,4.67374240775755,4.90529679041046,4.57015228920229,4.90529679041046,47427.3035741294,0.0,1.0
2007-08-02,7.69,7.87,7.59,7.64,8000,4.68592948052875,4.79561313546961,4.62499411667272,4.65546179860074,13128.66534924,0.0,1.0
2007-08-03,7.45,7.72,7.43,7.72,33700,4.53968460727428,4.70421008968556,4.52749753450307,4.70421008968556,55304.5027836735,0.0,1.0
2007-08-06,7.36,7.5,7.35,7.476,14300,4.48484277980385,4.57015228920229,4.47874924341825,4.55552780187685,23467.4893117665,0.0,1.0
2007-08-07,7.38,7.43,7.38,7.42,4000,4.49702985257506,4.52749753450307,4.49702985257506,4.52140399811747,6564.33267461999,0.0,1.0
2007-08-08,7.35,7.42,7.35,7.41,15700,4.47874924341825,4.52140399811747,4.47874924341825,4.51531046173187,25765.0057478835,0.0,1.0
2007-08-09,7.3,7.39,7.3,7.36,15400,4.44828156149023,4.50312338896066,4.44828156149023,4.48484277980385,25272.680797287,0.0,1.0
2007-08-10,7.33,7.39,7.31,7.39,1700,4.46656217064704,4.50312338896066,4.45437509787584,4.50312338896066,2789.8413867135,0.0,1.0
2007-08-13,7.34,7.41,7.3,7.3,8800,4.47265570703265,4.51531046173187,4.44828156149023,4.44828156149023,14441.531884164,0.0,1.0
2007-08-14,7.27,7.88,6.55,7.45,37400,4.43000095233342,4.80170667185521,3.99126633257,4.53968460727428,61376.510507697,0.0,1.0
2007-08-15,7.7,7.73,7.27,7.27,14400,4.69202301691436,4.71030362607116,4.43000095233342,4.43000095233342,23631.597628632,0.0,1.0
2007-08-16,7.16,7.45,7.03,7.27,20000,4.36297205209179,4.53968460727428,4.28375607907895,4.43000095233342,32821.6633731,0.0,1.0
2007-08-17,7.563,7.65,7.15,7.65,24700,4.60854156843159,4.66155533498634,4.35687851570619,4.66155533498634,40534.7542657785,0.0,1.0
2007-08-20,7.15,7.3,7.05,7.28,70600,4.35687851570619,4.44828156149023,4.29594315185016,4.43609448871903,115860.471707043,0.0,1.0
2007-08-21,7.28,7.59,7.0,7.0,22200,4.43609448871903,4.62499411667272,4.26547546992214,4.26547546992214,36432.046344141,0.0,1.0
2007-08-22,7.0,7.31,6.77,7.3,87600,4.26547546992214,4.45437509787584,4.12532413305327,4.44828156149023,143758.885574178,0.0,1.0
2007-08-23,7.19,7.21,7.09,7.09,3600,4.3812526612486,4.39343973401981,4.32031729739257,4.32031729739257,5907.899407158,0.0,1.0
2007-08-24,7.27,7.27,7.02,7.17,16400,4.43000095233342,4.43000095233342,4.27766254269335,4.36906558847739,26913.763965942,0.0,1.0
2007-08-27,7.8099,7.89,7.42,7.64,18000,4.75899098179213,4.80780020824081,4.52140399811747,4.65546179860074,29539.49703579,0.0,1.0
2007-08-28,7.28,7.75,7.28,7.7,11900,4.43609448871903,4.72249069884237,4.43609448871903,4.69202301691436,19528.8897069945,0.0,1.0
2007-08-29,7.42,7.59,7.2201,7.46,14600,4.52140399811747,4.62499411667272,4.39959420576927,4.54577814365988,23959.814262363,0.0,1.0
2007-08-30,7.36,7.6,7.22,7.22,8500,4.48484277980385,4.63108765305832,4.39953327040541,4.39953327040541,13949.2069335675,0.0,1.0
2007-08-31,7.88,8.29,7.5,7.58,18900,4.80170667185521,5.05154166366494,4.57015228920229,4.61890058028712,31016.4718875795,0.0,1.0
2007-09-04,7.7,8.15,7.6,8.15,6800,4.69202301691436,4.96623215426649,4.63108765305832,4.96623215426649,11159.365546854,0.0,1.0
2007-09-05,7.81,7.9,7.35,7.44,26900,4.75905191715599,4.81389374462642,4.47874924341825,4.53359107088868,44145.1372368195,0.0,1.0
2007-09-06,7.57,8.15,7.5,8.0,14300,4.61280704390152,4.96623215426649,4.57015228920229,4.87482910848245,23467.4893117665,0.0,1.0
2007-09-07,7.7399,7.95,7.7399,7.95,1500,4.71633622709291,4.84436142655443,4.71633622709291,4.84436142655443,2461.6247529825,0.0,1.0
2007-09-10,7.57,7.678,7.57,7.678,7700,4.61280704390152,4.67861723686603,4.61280704390152,4.67861723686603,12636.3403986435,0.0,1.0
2007-09-11,7.51,7.93,7.25,7.59,33500,4.5762458255879,4.83217435378323,4.41781387956222,4.62499411667272,54976.2861499424,0.0,1.0
2007-09-12,7.55,7.55,7.46,7.48,4300,4.60061997113031,4.60061997113031,4.54577814365988,4.55796521643109,7056.6576252165,0.0,1.0
2007-09-13,7.75,7.95,7.55,7.55,4200,4.72249069884237,4.84436142655443,4.60061997113031,4.60061997113031,6892.549308351,0.0,1.0
2007-09-14,7.5,7.96,7.5,7.7,9600,4.57015228920229,4.85045496294004,4.57015228920229,4.69202301691436,15754.398419088,0.0,1.0
2007-09-17,7.59,7.59,7.36,7.51,7700,4.62499411667272,4.62499411667272,4.48484277980385,4.5762458255879,12636.3403986435,0.0,1.0
2007-09-18,7.93,7.93,7.36,7.6,16200,4.83217435378323,4.83217435378323,4.48484277980385,4.63108765305832,26585.547332211,0.0,1.0
2007-09-19,7.8,7.93,7.66,7.69,28800,4.75295838077039,4.83217435378323,4.66764887137194,4.68592948052875,47263.1952572639,0.0,1.0
2007-09-20,7.8,7.93,7.8,7.81,7800,4.75295838077039,4.83217435378323,4.75295838077039,4.75905191715599,12800.448715509,0.0,1.0
2007-09-21,7.8133,7.84,7.8,7.8,10100,4.76106278416324,4.7773325263128,4.75295838077039,4.75295838077039,16574.9400034155,0.0,1.0
2007-09-24,7.8,7.93,7.8,7.93,10200,4.75295838077039,4.83217435378323,4.75295838077039,4.83217435378323,16739.048320281,0.0,1.0
2007-09-25,7.8,8.06,7.8,7.81,18700,4.75295838077039,4.91139032679607,4.75295838077039,4.75905191715599,30688.2552538485,0.0,1.0
2007-09-26,7.8,7.82,7.78,7.81,61600,4.83522112197603,4.84761912485289,4.82282311909916,4.84142012341446,99370.8432105046,0.135,1.0
2007-09-27,7.8,7.83,7.8,7.82,38500,4.83522112197603,4.85381812629132,4.83522112197603,4.84761912485289,62106.7770065653,0.0,1.0
2007-09-28,7.88,7.92,7.8,7.8,3000,4.88481313348347,4.9096091392372,4.83522112197603,4.83522112197603,4839.48911739471,0.0,1.0
2007-10-01,7.98,8.0,7.8,7.96,16300,4.94680314786778,4.95920115074464,4.83522112197603,4.93440514499092,26294.5575378446,0.0,1.0
2007-10-02,7.97,7.98,7.8,7.81,11600,4.94060414642935,4.94680314786778,4.83522112197603,4.84142012341446,18712.6912539262,0.0,1.0
2007-10-03,7.8,8.0,7.8,7.98,34400,4.83522112197603,4.95920115074464,4.83522112197603,4.94680314786778,55492.8085461259,0.0,1.0
2007-10-04,7.93,7.99,7.55,7.8,20000,4.91580814067563,4.95300214930621,4.68024608601526,4.83522112197603,32263.2607826314,0.0,1.0
2007-10-05,7.69,8.07,7.55,7.57,11500,4.76703210615329,5.00259416081366,4.68024608601526,4.69264408889212,18551.374950013,0.0,1.0
2007-10-08,7.6,7.82,7.51,7.6,6800,4.71124109320741,4.84761912485289,4.65545008026153,4.71124109320741,10969.5086660947,0.0,1.0
2007-10-09,7.95,8.08,7.65,7.84,31000,4.92820614355249,5.00879316225209,4.74223610039957,4.86001712772975,50008.0542130786,0.0,1.0
2007-10-10,7.9701,8.04,7.95,7.95,9700,4.94066613644373,4.98399715649837,4.92820614355249,4.92820614355249,15647.6814795762,0.0,1.0
2007-10-11,7.88,8.08,7.88,7.95,14400,4.88481313348347,5.00879316225209,4.88481313348347,4.92820614355249,23229.5477634946,0.0,1.0
2007-10-12,7.31,7.9,7.3,7.9,55100,4.53147005149292,4.89721113636034,4.52527105005449,4.89721113636034,88885.2834561494,0.0,1.0
2007-10-15,7.65,7.72,7.52,7.53,6300,4.74223610039957,4.78562911046858,4.66164908169996,4.6678480831384,10162.9271465289,0.0,1.0
2007-10-16,7.67,7.74,7.49,7.55,3900,4.75463410327643,4.79802711334544,4.64305207738467,4.68024608601526,6291.33585261311,0.0,1.0
2007-10-17,7.67,7.67,7.67,7.67,0,4.75463410327643,4.75463410327643,4.75463410327643,4.75463410327643,0,0.0,1.0
2007-10-18,7.46,7.66,7.46,7.638,3700,4.62445507306938,4.748435101838,4.62445507306938,4.73479729867345,5968.7032447868,0.0,1.0
2007-10-19,7.37,7.64,7.21,7.64,27800,4.5686640601235,4.73603709896113,4.46948003710861,4.73603709896113,44845.9324878576,0.0,1.0
2007-10-22,7.34,7.55,7.23,7.5,10800,4.55006705580821,4.68024608601526,4.48187803998547,4.6492510788231,17422.1608226209,0.0,1.0
2007-10-23,7.54,7.54,7.45,7.5,2500,4.67404708457683,4.67404708457683,4.61825607163095,4.6492510788231,4032.90759782892,0.0,1.0
2007-10-24,7.5,7.5,7.4601,7.4601,500,4.6492510788231,4.6492510788231,4.62451706308376,4.62451706308376,806.581519565785,0.0,1.0
2007-10-25,7.86,7.86,7.48,7.489,8500,4.87241513060661,4.87241513060661,4.63685307594624,4.64243217724083,13711.8858326183,0.0,1.0
2007-10-26,7.46,7.95,7.45,7.85,29500,4.62445507306938,4.92820614355249,4.61825607163095,4.86621612916818,47588.3096543813,0.0,1.0
2007-10-29,7.82,7.82,7.46,7.62,10100,4.84761912485289,4.84761912485289,4.62445507306938,4.72363909608427,16292.9466952288,0.0,1.0
2007-10-30,7.76,7.94,7.515,7.94,17400,4.8104251162223,4.92200714211406,4.65854958098075,4.92200714211406,28069.0368808893,0.0,1.0
2007-10-31,7.77,7.95,7.58,7.95,9600,4.81662411766073,4.92820614355249,4.69884309033055,4.92820614355249,15486.3651756631,0.0,1.0
2007-11-01,7.76,7.99,7.69,7.99,4200,4.8104251162223,4.95300214930621,4.76703210615329,4.95300214930621,6775.28476435259,0.0,1.0
2007-11-02,8.04,8.08,7.75,7.77,13300,4.98399715649837,5.00879316225209,4.80422611478387,4.81662411766073,21455.0684204498,0.0,1.0
2007-11-05,7.91,8.03,7.71,8.01,8800,4.90341013779877,4.97779815505993,4.77943010903015,4.96540015218307,14195.8347443578,0.0,1.0
2007-11-06,7.92,7.95,7.92,7.9499,2500,4.9096091392372,4.92820614355249,4.9096091392372,4.9281441535381,4032.90759782892,0.0,1.0
2007-11-07,7.75,7.84,7.75,7.76,3200,4.80422611478387,4.86001712772975,4.80422611478387,4.8104251162223,5162.12172522102,0.0,1.0
2007-11-08,7.58,7.75,7.55,7.75,7200,4.69884309033055,4.80422611478387,4.68024608601526,4.80422611478387,11614.7738817473,0.0,1.0
2007-11-09,7.45,7.76,7.45,7.55,17400,4.61825607163095,4.8104251162223,4.61825607163095,4.68024608601526,28069.0368808893,0.0,1.0
2007-11-12,7.31,7.66,7.31,7.66,20500,4.53147005149292,4.748435101838,4.53147005149292,4.748435101838,33069.8423021971,0.0,1.0
2007-11-13,7.378,7.4,7.25,7.25,16100,4.57362326127425,4.58726106443879,4.49427604286233,4.49427604286233,25971.9249300182,0.0,1.0
2007-11-14,7.39,7.39,7.37,7.38,11400,4.58106206300036,4.58106206300036,4.5686640601235,4.57486306156193,18390.0586460999,0.0,1.0
2007-11-15,7.35,7.39,7.35,7.39,7700,4.55626605724664,4.58106206300036,4.55626605724664,4.58106206300036,12421.3554013131,0.0,1.0
2007-11-16,7.2901,7.3799,7.29,7.3799,3400,4.51913403863044,4.57480107154755,4.51907204861606,4.57480107154755,5484.75433304733,0.0,1.0
2007-11-19,7.25,7.29,7.25,7.29,23400,4.49427604286233,4.51907204861606,4.49427604286233,4.51907204861606,37748.0151156787,0.0,1.0
2007-11-20,7.39,7.39,7.25,7.36,6800,4.58106206300036,4.58106206300036,4.49427604286233,4.56246505868507,10969.5086660947,0.0,1.0
2007-11-21,7.39,7.39,7.21,7.39,7800,4.58106206300036,4.58106206300036,4.46948003710861,4.58106206300036,12582.6717052262,0.0,1.0
2007-11-23,7.24,7.39,7.21,7.39,4000,4.4880770414239,4.58106206300036,4.46948003710861,4.58106206300036,6452.65215652628,0.0,1.0
2007-11-26,7.2499,7.39,7.21,7.35,8100,4.49421405284795,4.58106206300036,4.46948003710861,4.55626605724664,13066.6206169657,0.0,1.0
2007-11-27,7.2399,7.3,7.2,7.3,11700,4.48801505140952,4.52527105005449,4.46328103567018,4.52527105005449,18874.0075578393,0.0,1.0
2007-11-28,7.21,7.39,7.2,7.25,13100,4.46948003710861,4.58106206300036,4.46328103567018,4.49427604286233,21132.4358126235,0.0,1.0
2007-11-29,7.25,7.286,7.1,7.2,17700,4.49427604286233,4.51659244804068,4.40129102128587,4.46328103567018,28552.9857926288,0.0,1.0
2007-11-30,7.13,7.39,7.12,7.29,25100,4.41988802560116,4.58106206300036,4.41368902416273,4.51907204861606,40490.3922822024,0.0,1.0
2007-12-03,7.12,7.2,7.12,7.13,17600,4.41368902416273,4.46328103567018,4.41368902416273,4.41988802560116,28391.6694887156,0.0,1.0
2007-12-04,7.12,7.39,7.09,7.09,28300,4.41368902416273,4.58106206300036,4.39509201984744,4.39509201984744,45652.5140074234,0.0,1.0
2007-12-05,7.0,7.39,7.0,7.12,26000,4.33930100690156,4.58106206300036,4.33930100690156,4.41368902416273,41942.2390174208,0.0,1.0
2007-12-06,6.89,7.23,6.76,7.0,54000,4.27111199107882,4.48187803998547,4.19052497237922,4.33930100690156,87110.8041131048,0.0,1.0
2007-12-07,6.8,7.14,6.15,6.61,86500,4.21532097813295,4.42608702703959,3.81238588463494,4.09753995080276,139538.602884881,0.0,1.0
2007-12-10,7.05,7.24,6.72,6.72,29100,4.37029601409372,4.4880770414239,4.1657289666255,4.1657289666255,46943.0444387286,0.0,1.0
2007-12-11,7.0801,7.2,7.0,7.0,13600,4.38895500842339,4.46328103567018,4.33930100690156,4.33930100690156,21939.0173321893,0.0,1.0
2007-12-12,7.1,7.25,6.95,7.2,33500,4.40129102128587,4.49427604286233,4.30830599970941,4.46328103567018,54040.9618109076,0.0,1.0
2007-12-13,7.0,7.13,6.92,6.92,16900,4.33930100690156,4.41988802560116,4.28970899539412,4.28970899539412,27262.4553613235,0.0,1.0
2007-12-14,6.8,7.0001,6.8,7.0001,25400,4.21532097813295,4.33936299691595,4.21532097813295,4.33936299691595,40974.3411939418,0.0,1.0
2007-12-17,6.7,7.22,6.62,6.85,30100,4.15333096374864,4.47567903854704,4.10373895224119,4.2463159853251,48556.2074778602,0.0,1.0
2007-12-18,6.75,6.75,6.62,6.68,14300,4.18432597094079,4.18432597094079,4.10373895224119,4.14093296087178,23068.2314595814,0.0,1.0
2007-12-19,6.57,6.8,6.568,6.8,16400,4.07274394504904,4.21532097813295,4.07150414476135,4.21532097813295,26455.8738417577,0.0,1.0
2007-12-20,6.86,6.86,6.4,6.6,48300,4.25251498676353,4.25251498676353,3.96736092059571,4.09134094936433,77915.7747900548,0.0,1.0
2007-12-21,6.76,6.86,6.69,6.86,30000,4.19052497237922,4.25251498676353,4.14713196231021,4.25251498676353,48394.8911739471,0.0,1.0
2007-12-24,6.7,6.7,6.7,6.7,3800,4.15333096374864,4.15333096374864,4.15333096374864,4.15333096374864,6130.01954869996,0.0,1.0
2007-12-26,6.9,7.05,6.7,6.7,23600,4.27731099251725,4.37029601409372,4.15333096374864,4.15333096374864,38070.6477235051,0.0,1.0
2007-12-27,6.81,7.16,6.75,7.16,39000,4.30520649899019,4.52647261861524,4.26727516419733,4.52647261861524,61690.4206714116,0.135,1.0
2007-12-28,6.35,6.71,6.12,6.6,94700,4.01439959891156,4.24198760766875,3.86899614887224,4.17244682721516,149796.995835453,0.0,1.0
2007-12-31,6.44,6.61,6.26,6.61,16500,4.07129660110086,4.17876871634731,3.95750259672226,4.17876871634731,26099.7933609818,0.0,1.0
2008-01-02,6.48,6.49,6.38,6.47,4300,4.09658415762943,4.10290604676158,4.03336526630799,4.09026226849729,6801.76433043769,0.0,1.0
2008-01-03,6.45,6.69,6.44,6.48,19000,4.077618490233,4.22934382940446,4.07129660110086,4.09658415762943,30054.3075065851,0.0,1.0
2008-01-04,6.61,6.61,6.4501,6.5099,4700,4.17876871634731,4.17876871634731,4.07768170912432,4.11548660613455,7434.48659373421,0.0,1.0
2008-01-07,6.31,7.08,6.2,6.45,48100,3.98911204238298,4.47589750555809,3.9195712619294,4.077618490233,76084.8521614077,0.0,1.0
2008-01-08,6.35,6.48,6.21,6.39,13700,4.01439959891156,4.09658415762943,3.92589315106154,4.03968715544014,21670.7375179061,0.0,1.0
2008-01-09,6.2078,6.4,6.11,6.4,34700,3.92450233545247,4.04600904457228,3.8626742597401,4.04600904457228,54888.6563409739,0.0,1.0
2008-01-10,6.25,6.49,6.24,6.24,19200,3.95118070759012,4.10290604676158,3.94485881845797,3.94485881845797,30370.6686382334,0.0,1.0
2008-01-11,6.4399,6.54,6.25,6.4,12700,4.07123338220954,4.1345154924223,3.95118070759012,4.04600904457228,20088.9318596648,0.0,1.0
2008-01-14,6.4399,6.5,6.4,6.42,19400,4.07123338220954,4.10922793589372,4.04600904457228,4.05865282283657,30687.0297698816,0.0,1.0
2008-01-15,6.51,6.51,6.41,6.4296,5700,4.11554982502587,4.11554982502587,4.05233093370443,4.06472183640343,9016.29225197553,0.0,1.0
2008-01-16,6.79,6.79,6.4,6.5,28600,4.2925627207259,4.2925627207259,4.04600904457228,4.10922793589372,45239.6418257019,0.0,1.0
2008-01-17,6.67,6.89,6.66,6.89,5600,4.21670005114017,4.35578161204735,4.21037816200803,4.35578161204735,8858.11168615141,0.0,1.0
2008-01-18,6.67,6.75,6.67,6.75,14600,4.21670005114017,4.26727516419733,4.21670005114017,4.26727516419733,23094.3626103233,0.0,1.0
2008-01-22,6.43,6.61,6.4,6.6,21500,4.06497471196871,4.17876871634731,4.04600904457228,4.17244682721516,34008.8216521885,0.0,1.0
2008-01-23,6.32,6.54,6.25,6.5,20700,3.99543393151513,4.1345154924223,3.95118070759012,4.10922793589372,32743.3771255953,0.0,1.0
2008-01-24,6.4,6.74,6.24,6.6,14000,4.04600904457228,4.26095327506518,3.94485881845797,4.17244682721516,22145.2792153785,0.0,1.0
2008-01-25,6.5,6.6,6.17,6.22,26900,4.10922793589372,4.17244682721516,3.90060559453297,3.93221504019369,42550.5722066916,0.0,1.0
2008-01-28,6.89,6.89,6.71,6.86,5500,4.35578161204735,4.35578161204735,4.24198760766875,4.33681594465091,8699.93112032726,0.0,1.0
2008-01-29,6.75,6.93,6.64,6.89,40700,4.26727516419733,4.38106916857592,4.19773438374374,4.35578161204735,64379.4902904218,0.0,1.0
2008-01-30,6.65,6.9,6.5,6.9,24700,4.20405627287589,4.36210350117949,4.10922793589372,4.36210350117949,39070.5997585606,0.0,1.0
2008-01-31,6.47,6.7,6.46,6.7,18600,4.09026226849729,4.23566571853661,4.08394037936515,4.23566571853661,29421.5852432886,0.0,1.0
2008-02-01,6.7,6.97,6.606,6.97,11700,4.23566571853661,4.4063567251045,4.17623996069445,4.4063567251045,18507.1262014235,0.0,1.0
2008-02-04,6.75,6.96,6.71,6.9599,5100,4.26727516419733,4.40003483597236,4.24198760766875,4.39997161708104,8067.20885703074,0.0,1.0
2008-02-05,6.75,6.95,6.75,6.7962,5300,4.26727516419733,4.39371294684021,4.26727516419733,4.29648229198783,8383.569988679,0.0,1.0
2008-02-06,6.8,7.0,6.75,6.8499,11900,4.29888460985805,4.42532239250093,4.26727516419733,4.33043083662745,18823.4873330717,0.0,1.0
2008-02-07,6.92,7.07,6.8,6.8001,12400,4.37474727944378,4.46957561642594,4.29888460985805,4.29894782874937,19614.3901621924,0.0,1.0
2008-02-08,7.1,7.1001,6.9,6.95,10400,4.48854128382237,4.4886045027137,4.36210350117949,4.39371294684021,16450.7788457098,0.0,1.0
2008-02-11,7.023,7.35,7.0,7.19,14800,4.43986273750486,4.64658851212598,4.42532239250093,4.54543828601167,23410.7237419716,0.0,1.0
2008-02-12,7.0,7.12,7.0,7.09,13000,4.42532239250093,4.50118506208666,4.42532239250093,4.48221939469023,20563.4735571372,0.0,1.0
2008-02-13,7.1,7.1001,7.1,7.1,3300,4.48854128382237,4.4886045027137,4.48854128382237,4.48854128382237,5219.95867219637,0.0,1.0
2008-02-14,6.98,7.01,6.87,7.01,17500,4.41267861423664,4.43164428163308,4.34313783378306,4.43164428163308,27681.5990192232,0.0,1.0
2008-02-15,6.95,6.97,6.93,6.94,1300,4.39371294684021,4.4063567251045,4.38106916857592,4.38739105770807,2056.34735571372,0.0,1.0
2008-02-19,6.96,7.1,6.9,7.01,2700,4.40003483597236,4.48854128382237,4.36210350117949,4.43164428163308,4270.87527725157,0.0,1.0
2008-02-20,7.1,7.1,7.0,7.1,9400,4.48854128382237,4.48854128382237,4.42532239250093,4.48854128382237,14868.9731874684,0.0,1.0
2008-02-21,7.1,7.1,7.0,7.1,5000,4.48854128382237,4.48854128382237,4.42532239250093,4.48854128382237,7909.02829120662,0.0,1.0
2008-02-22,7.04,7.1,7.0,7.1,5100,4.45060994902951,4.48854128382237,4.42532239250093,4.48854128382237,8067.20885703074,0.0,1.0
2008-02-25,6.94,7.05,6.94,7.0499,13500,4.38739105770807,4.45693183816165,4.38739105770807,4.45686861927033,21354.3763862578,0.0,1.0
2008-02-26,6.95,7.01,6.81,6.9,11300,4.39371294684021,4.43164428163308,4.30520649899019,4.36210350117949,17874.403938127,0.0,1.0
2008-02-27,7.11,7.2,6.94,6.94,14300,4.49486317295452,4.55176017514382,4.38739105770807,4.38739105770807,22619.8209128509,0.0,1.0
2008-02-28,7.05,7.25,7.05,7.05,9600,4.45693183816165,4.58336962080454,4.45693183816165,4.45693183816165,15185.3343191167,0.0,1.0
2008-02-29,7.1,7.25,6.9,7.16,25800,4.48854128382237,4.58336962080454,4.36210350117949,4.52647261861524,40810.5859826262,0.0,1.0
2008-03-03,7.17,7.5,7.0,7.0,23600,4.53279450774738,4.74141684910814,4.42532239250093,4.42532239250093,37330.6135344952,0.0,1.0
2008-03-04,7.17,7.47,7.01,7.47,18200,4.53279450774738,4.72245118171171,4.43164428163308,4.72245118171171,28788.8629799921,0.0,1.0
2008-03-05,7.03,7.2099,6.87,7.09,18800,4.44428805989737,4.55801884538464,4.34313783378306,4.48221939469023,29737.9463749368,0.0,1.0
2008-03-06,6.85,7.04,6.8,7.03,20600,4.33049405551877,4.45060994902951,4.29888460985805,4.44428805989737,32585.1965597712,0.0,1.0
2008-03-07,6.825,7.04,6.7701,6.87,12900,4.31468933268841,4.45060994902951,4.27998216135294,4.34313783378306,20405.2929913131,0.0,1.0
2008-03-10,6.688,7.06,6.67,7.06,11700,4.22807945157803,4.4632537272938,4.21670005114017,4.4632537272938,18507.1262014235,0.0,1.0
2008-03-11,6.74,6.77,6.5601,6.67,11700,4.26095327506518,4.27991894246162,4.14722248957791,4.21670005114017,18507.1262014235,0.0,1.0
2008-03-12,6.56,6.73,6.51,6.5601,23100,4.14715927068659,4.25463138593304,4.11554982502587,4.14722248957791,36539.7107053745,0.0,1.0
2008-03-13,6.728,6.74,6.51,6.51,11500,4.25336700810661,4.26095327506518,4.11554982502587,4.11554982502587,18190.7650697752,0.0,1.0
2008-03-14,6.55,6.7,6.51,6.7,6700,4.14083738155444,4.23566571853661,4.11554982502587,4.23566571853661,10598.0979102169,0.0,1.0
2008-03-17,6.18,6.55,6.11,6.51,19800,3.90692748366511,4.14083738155444,3.8626742597401,4.11554982502587,31319.7520331782,0.0,1.0
2008-03-18,6.149,6.3,6.14,6.2001,24100,3.88732962735546,3.98279015325084,3.88163992713653,3.91963448082072,38121.5163636159,0.0,1.0
2008-03-19,6.21,6.4699,6.21,6.4699,10800,3.92589315106154,4.09019904960597,3.92589315106154,4.09019904960597,17083.5011090063,0.0,1.0
2008-03-20,6.0,6.28,5.64,5.64,36200,3.79313347928651,3.97014637498655,3.56554547052932,3.56554547052932,57261.3648283359,0.0,1.0
2008-03-24,5.999,6.2499,5.86,6.2499,9800,3.7925012903733,3.9511174886988,3.7046270314365,3.9511174886988,15501.695450765,0.0,1.0
2008-03-25,6.0,6.03,6.0,6.0,10500,3.79313347928651,3.81209914668295,3.79313347928651,3.79313347928651,16608.9594115339,0.0,1.0
2008-03-26,6.25,6.32,6.0,6.08,13600,3.95118070759012,3.99543393151513,3.79313347928651,3.84370859234367,21512.556952082,0.0,1.0
2008-03-27,6.12,6.25,6.08,6.2,3800,3.95434165215619,4.03833910555166,3.92849628188066,4.00603239270725,5881.13067754759,0.135,1.0
2008-03-28,6.17,6.24,6.1,6.1,19400,3.9866483650006,4.03187776298278,3.94141896701842,3.94141896701842,30024.7197748483,0.0,1.0
2008-03-31,5.96,6.17,5.9,6.17,17400,3.85096017105407,3.9866483650006,3.81219211564077,3.9866483650006,26929.3878392969,0.0,1.0
2008-04-01,6.01,6.16,5.95,6.03,22200,3.88326688389848,3.98018702243172,3.84449882848519,3.89618956903625,34358.1844846201,0.0,1.0
2008-04-02,6.03,6.16,6.01,6.15,12300,3.89618956903625,3.98018702243172,3.88326688389848,3.97372567986284,19036.2914036409,0.0,1.0
2008-04-03,6.35,6.35,6.1299,6.13,12600,4.10295253124049,4.10295253124049,3.96073838129938,3.96080299472507,19500.5911939736,0.0,1.0
2008-04-04,6.34,6.4,6.25,6.25,5100,4.09649118867161,4.1352592440849,4.03833910555166,4.03833910555166,7893.09643565598,0.0,1.0
2008-04-07,6.05,6.46,6.05,6.0901,10800,3.90911225417401,4.1740272994982,3.90911225417401,3.93502223787523,16714.7924519774,0.0,1.0
2008-04-08,6.05,6.085,6.05,6.085,5600,3.90911225417401,3.9317269531651,3.90911225417401,3.9317269531651,8666.92941954382,0.0,1.0
2008-04-09,6.05,6.2901,6.05,6.2901,9100,3.90911225417401,4.06424908925288,3.90911225417401,4.06424908925288,14083.7603067587,0.0,1.0
2008-04-10,6.08,6.22,6.06,6.22,4200,3.92849628188066,4.01895507784502,3.91557359674289,4.01895507784502,6500.19706465786,0.0,1.0
2008-04-11,6.01,6.09,6.0,6.09,16500,3.88326688389848,3.93495762444954,3.8768055413296,3.93495762444954,25536.4884682988,0.0,1.0
2008-04-14,6.01,6.1899,6.0,6.0,3700,3.88326688389848,3.99950643671268,3.8768055413296,3.8768055413296,5726.36408077002,0.0,1.0
2008-04-15,6.03,6.03,6.0,6.0,2900,3.89618956903625,3.89618956903625,3.8768055413296,3.8768055413296,4488.23130654947,0.0,1.0
2008-04-16,6.13,6.13,6.05,6.13,4800,3.96080299472507,3.96080299472507,3.90911225417401,3.96080299472507,7428.79664532328,0.0,1.0
2008-04-17,6.2,6.2,6.06,6.13,8400,4.00603239270725,4.00603239270725,3.91557359674289,3.96080299472507,13000.3941293157,0.0,1.0
2008-04-18,6.27,6.37,6.2,6.2,8200,4.05126179068943,4.11587521637826,4.00603239270725,4.00603239270725,12690.8609357606,0.0,1.0
2008-04-21,6.35,6.5,6.28,6.36,7900,4.10295253124049,4.19987266977373,4.05772313325831,4.10941387380937,12226.5611454279,0.0,1.0
2008-04-22,6.19,6.32,6.17,6.32,6400,3.99957105013837,4.08356850353384,3.9866483650006,4.08356850353384,9905.06219376436,0.0,1.0
2008-04-23,6.35,6.63,6.19,6.4,18600,4.10295253124049,4.28387012316921,3.99957105013837,4.1352592440849,28786.5870006277,0.0,1.0
2008-04-24,6.32,6.3631,6.32,6.34,1200,4.08356850353384,4.11141689000573,4.08356850353384,4.09649118867161,1857.19916133082,0.0,1.0
2008-04-25,6.51,6.69,6.32,6.52,15800,4.20633401234261,4.3226381785825,4.08356850353384,4.2127953549115,24453.1222908558,0.0,1.0
2008-04-28,6.51,6.75,6.38,6.38,15800,4.20633401234261,4.3614062339958,4.12233655894714,4.12233655894714,24453.1222908558,0.0,1.0
2008-04-29,6.57,6.75,6.55,6.75,18200,4.24510206775591,4.3614062339958,4.23217938261814,4.3614062339958,28167.5206135174,0.0,1.0
2008-04-30,6.79,6.79,6.58,6.77,5200,4.38725160427133,4.38725160427133,4.25156341032479,4.37432891913356,8047.86303243354,0.0,1.0
2008-05-01,6.97,7.43,6.79,6.79,33100,4.50355577051122,4.80077752867982,4.38725160427133,4.38725160427133,51227.743533375,0.0,1.0
2008-05-02,6.95,7.16,6.92,7.0,23200,4.49063308537345,4.62632127931999,4.4712490576668,4.52293979821787,35905.8504523958,0.0,1.0
2008-05-05,6.98,7.5,6.95,7.5,9600,4.5100171130801,4.846006926662,4.49063308537345,4.846006926662,14857.5932906465,0.0,1.0
2008-05-06,7.35,7.47,6.76,6.88,11600,4.74908678812876,4.82662289895535,4.36786757656468,4.44540368739127,17952.9252261979,0.0,1.0
2008-05-07,6.9,7.1,6.86,7.04,29300,4.45832637252904,4.58755322390669,4.43248100225351,4.5487851684934,45346.6128558275,0.0,1.0
2008-05-08,7.1,7.17,6.87,7.17,17500,4.58755322390669,4.63278262188887,4.43894234482239,4.63278262188887,27084.1544360744,0.0,1.0
2008-05-09,6.91,6.944,6.91,6.94,2500,4.46478771509792,4.48675627983212,4.46478771509792,4.48417174280457,3869.16491943921,0.0,1.0
2008-05-12,6.93,7.3399,6.9,7.16,14600,4.47771040023569,4.74256083213419,4.45832637252904,4.62632127931999,22595.9231295249,0.0,1.0
2008-05-13,6.8,6.9501,6.8,6.9,22700,4.39371294684021,4.49069769879914,4.39371294684021,4.45832637252904,35132.017468508,0.0,1.0
2008-05-14,6.82,7.2399,6.77,6.9,25200,4.40663563197798,4.67794740644536,4.37432891913356,4.45832637252904,39001.1823879472,0.0,1.0
2008-05-15,6.83,6.98,6.56,6.69,16300,4.41309697454686,4.5100171130801,4.23864072518703,4.3226381785825,25226.9552747436,0.0,1.0
2008-05-16,6.77,6.97,6.77,6.78,5100,4.37432891913356,4.50355577051122,4.37432891913356,4.38079026170245,7893.09643565599,0.0,1.0
2008-05-19,6.85,6.95,6.75,6.76,3600,4.42601965968462,4.49063308537345,4.3614062339958,4.36786757656468,5571.59748399246,0.0,1.0
2008-05-20,6.87,6.92,6.85,6.92,2800,4.43894234482239,4.4712490576668,4.42601965968462,4.4712490576668,4333.46470977191,0.0,1.0
2008-05-21,6.96,6.97,6.85,6.85,14200,4.49709442794233,4.50355577051122,4.42601965968462,4.42601965968462,21976.8567424147,0.0,1.0
2008-05-22,6.53,6.95,6.52,6.95,24000,4.21925669748038,4.49063308537345,4.2127953549115,4.49063308537345,37143.9832266164,0.0,1.0
2008-05-23,6.59,6.7,6.52,6.69,12500,4.25802475289368,4.32909952115138,4.2127953549115,4.3226381785825,19345.824597196,0.0,1.0
2008-05-27,6.64,6.64,6.61,6.63,5400,4.29033146573809,4.29033146573809,4.27094743803144,4.28387012316921,8357.39622598868,0.0,1.0
2008-05-28,6.68,6.68,6.67,6.67,400,4.31617683601362,4.31617683601362,4.30971549344474,4.30971549344474,619.066387110273,0.0,1.0
2008-05-29,6.76,6.91,6.65,6.84,15700,4.36786757656468,4.46478771509792,4.29679280830697,4.41955831711574,24298.3556940782,0.0,1.0
2008-05-30,7.0,7.0,6.75,6.91,22100,4.52293979821787,4.52293979821787,4.3614062339958,4.46478771509792,34203.4178878425,0.0,1.0
2008-06-02,6.76,6.95,6.75,6.88,12800,4.36786757656468,4.49063308537345,4.3614062339958,4.44540368739127,19810.1243875287,0.0,1.0
2008-06-03,6.8,7.0,6.75,6.8,4400,4.39371294684021,4.52293979821787,4.3614062339958,4.39371294684021,6809.730258213,0.0,1.0
2008-06-04,6.9,6.92,6.65,6.69,17400,4.45832637252904,4.4712490576668,4.29679280830697,4.3226381785825,26929.3878392969,0.0,1.0
2008-06-05,6.92,7.0,6.8,7.0,11300,4.4712490576668,4.52293979821787,4.39371294684021,4.52293979821787,17488.6254358652,0.0,1.0
2008-06-06,6.73,6.8399,6.72,6.73,14800,4.34848354885803,4.41949370369005,4.34202220628915,4.34848354885803,22905.4563230801,0.0,1.0
2008-06-09,6.61,6.74,6.61,6.68,9200,4.27094743803144,4.35494489142692,4.27094743803144,4.31617683601362,14238.5269035363,0.0,1.0
2008-06-10,6.59,6.66,6.52,6.61,9300,4.25802475289368,4.30325415087585,4.2127953549115,4.27094743803144,14393.2935003138,0.0,1.0
2008-06-11,6.75,6.82,6.74,6.74,2000,4.3614062339958,4.40663563197798,4.35494489142692,4.35494489142692,3095.33193555136,0.0,1.0
2008-06-12,6.68,6.8199,6.68,6.7,9600,4.31617683601362,4.40657101855229,4.31617683601362,4.32909952115138,14857.5932906465,0.0,1.0
2008-06-13,6.61,6.6899,6.6,6.68,9900,4.27094743803144,4.32257356515681,4.26448609546256,4.31617683601362,15321.8930809793,0.0,1.0
2008-06-16,6.6,6.74,6.6,6.74,13900,4.26448609546256,4.35494489142692,4.26448609546256,4.35494489142692,21512.556952082,0.0,1.0
2008-06-17,6.56,6.7,6.55,6.55,8300,4.23864072518703,4.32909952115138,4.23217938261814,4.23217938261814,12845.6275325382,0.0,1.0
2008-06-18,6.5,6.62,6.5,6.62,11300,4.19987266977373,4.27740878060032,4.19987266977373,4.27740878060032,17488.6254358652,0.0,1.0
2008-06-19,6.22,6.67,6.2,6.5,15800,4.01895507784502,4.30971549344474,4.00603239270725,4.19987266977373,24453.1222908558,0.0,1.0
2008-06-20,6.44,6.44,6.3,6.39,2700,4.16110461436044,4.16110461436044,4.07064581839608,4.12879790151602,4178.69811299434,0.0,1.0
2008-06-23,6.58,6.6,6.2,6.31,9400,4.25156341032479,4.26448609546256,4.00603239270725,4.07710716096496,14548.0600970914,0.0,1.0
2008-06-24,6.26,6.35,6.2,6.3,14300,4.04480044812055,4.10295253124049,4.00603239270725,4.07064581839608,22131.6233391922,0.0,1.0
2008-06-25,6.3,6.34,6.26,6.26,7700,4.07064581839608,4.09649118867161,4.04480044812055,4.04480044812055,11917.0279518727,0.0,1.0
2008-06-26,6.5,6.62,6.35,6.49,20000,4.28710079445365,4.36624727065894,4.18816769919702,4.28050525476987,30323.5231063811,0.135,1.0
2008-06-27,6.7,6.74,6.5,6.5,13000,4.41901158812914,4.44539374686424,4.28710079445365,4.28710079445365,19710.2900191477,0.0,1.0
2008-06-30,6.47,6.84,6.4,6.84,24000,4.26731417540232,4.51134914370199,4.2211453976159,4.51134914370199,36388.2277276574,0.0,1.0
2008-07-01,6.35,6.5,6.35,6.35,300,4.18816769919702,4.28710079445365,4.18816769919702,4.18816769919702,454.852846595717,0.0,1.0
2008-07-02,6.67,6.73,6.53,6.6,5200,4.39922496907782,4.43879820718047,4.30688741350497,4.35305619129139,7884.11600765909,0.0,1.0
2008-07-03,6.58,6.58,6.424,6.54,1800,4.33986511192385,4.33986511192385,4.23697469285696,4.31348295318875,2729.1170795743,0.0,1.0
2008-07-07,6.55,6.55,6.45,6.45,3100,4.32007849287252,4.32007849287252,4.25412309603477,4.25412309603477,4700.14608148907,0.0,1.0
2008-07-08,6.5,6.95,6.41,6.73,45500,4.28710079445365,4.58390008022351,4.22774093729967,4.43879820718047,68986.015067017,0.0,1.0
2008-07-09,6.05,6.69,6.05,6.52,14100,3.99030150868378,4.41241604844537,3.99030150868378,4.3002918738212,21378.0837899987,0.0,1.0
2008-07-10,6.49,6.53,6.0,6.05,37700,4.28050525476987,4.30688741350497,3.9573238102649,3.99030150868378,57159.8410555284,0.0,1.0
2008-07-11,6.01,6.42,5.293,6.4,22200,3.96391934994868,4.23433647698345,3.49101915462202,4.2211453976159,33659.110648083,0.0,1.0
2008-07-14,5.7,6.06,5.5,6.01,17600,3.75945761975166,3.99689704836755,3.62754682607616,3.96391934994868,26684.7003336154,0.0,1.0
2008-07-15,5.14,5.5,4.23,5.5,63900,3.39010739746027,3.62754682607616,2.78991328623676,3.62754682607616,96883.6563248876,0.0,1.0
2008-07-16,5.73,5.94,5.15,5.94,25800,3.77924423880298,3.91775057216226,3.39670293714404,3.91775057216226,39117.3448072317,0.0,1.0
2008-07-17,6.17,6.17,5.8,5.94,13300,4.06944798488908,4.06944798488908,3.82541301658941,3.91775057216226,20165.1428657434,0.0,1.0
2008-07-18,6.25,6.49,6.0,6.48,13200,4.12221230235928,4.28050525476987,3.9573238102649,4.2739097150861,20013.5252502115,0.0,1.0
2008-07-21,6.37,6.48,6.35,6.48,7000,4.20135877856457,4.2739097150861,4.18816769919702,4.2739097150861,10613.2330872334,0.0,1.0
2008-07-22,6.06,6.36,5.83,5.83,5500,3.99689704836755,4.1947632388808,3.84519963564073,3.84519963564073,8338.96885425481,0.0,1.0
2008-07-23,6.0,6.2,5.82,5.84,27400,3.9573238102649,4.0892346039404,3.83860409595696,3.85179517532451,41543.2266557422,0.0,1.0
2008-07-24,5.97,6.0,5.85,5.85,2400,3.93753719121358,3.9573238102649,3.85839071500828,3.85839071500828,3638.82277276573,0.0,1.0
2008-07-25,6.36,6.37,6.0,6.2,5400,4.1947632388808,4.20135877856457,3.9573238102649,4.0892346039404,8187.3512387229,0.0,1.0
2008-07-28,6.234,6.37,6.2,6.37,3900,4.11165943886524,4.20135877856457,4.0892346039404,4.20135877856457,5913.08700574431,0.0,1.0
2008-07-29,6.157,6.22,5.99,6.22,8200,4.06087378330017,4.10242568330795,3.95072827058113,4.10242568330795,12432.6444736163,0.0,1.0
2008-07-30,6.6,6.6,6.276,6.37,28100,4.35305619129139,4.35305619129139,4.13936070553709,4.20135877856457,42604.5499644655,0.0,1.0
2008-07-31,6.28,6.6,5.91,6.6,17900,4.1419989214106,4.35305619129139,3.89796395311093,4.35305619129139,27139.5531802111,0.0,1.0
2008-08-01,6.51,6.55,6.438,6.53,3300,4.29369633413742,4.32007849287252,4.24620844841424,4.30688741350497,5003.38131255289,0.0,1.0
2008-08-04,6.22,6.3699,5.9601,6.27,3600,4.10242568330795,4.20129282316774,3.93100760692664,4.13540338172683,5458.2341591486,0.0,1.0
2008-08-05,6.04,6.2,5.94,5.94,6900,3.983705969,4.0892346039404,3.91775057216226,3.91775057216226,10461.6154717015,0.0,1.0
2008-08-06,6.36,6.39,6.0,6.0,10200,4.1947632388808,4.21454985793212,3.9573238102649,3.9573238102649,15464.9967842544,0.0,1.0
2008-08-07,6.38,6.45,6.3,6.4,5400,4.20795431824835,4.25412309603477,4.15519000077815,4.2211453976159,8187.3512387229,0.0,1.0
2008-08-08,6.39,6.49,5.99,6.07,8500,4.21454985793212,4.28050525476987,3.95072827058113,4.00349258805133,12887.497320212,0.0,1.0
2008-08-11,6.2333,6.42,6.06,6.06,2700,4.11119775108737,4.23433647698345,3.99689704836755,3.99689704836755,4093.67561936145,0.0,1.0
2008-08-12,6.13,6.43,6.13,6.14,4100,4.04306582615398,4.24093201666722,4.04306582615398,4.04966136583775,6216.32223680813,0.0,1.0
2008-08-13,6.175,6.4,6.13,6.13,7800,4.07274575473096,4.2211453976159,4.04306582615398,4.04306582615398,11826.1740114886,0.0,1.0
2008-08-14,6.19,6.36,6.19,6.35,5500,4.08263906425663,4.1947632388808,4.08263906425663,4.18816769919702,8338.9688542548,0.0,1.0
2008-08-15,6.2,6.23,6.15,6.15,2000,4.0892346039404,4.10902122299173,4.05625690552153,4.05625690552153,3032.35231063811,0.0,1.0
2008-08-18,6.32,6.32,6.13,6.2,1200,4.1683810801457,4.1683810801457,4.04306582615398,4.0892346039404,1819.41138638287,0.0,1.0
2008-08-19,6.46,6.46,6.39,6.39,2000,4.26071863571855,4.26071863571855,4.21454985793212,4.21454985793212,3032.35231063811,0.0,1.0
2008-08-20,6.32,6.5699,6.32,6.49,9000,4.1683810801457,4.33320361684323,4.1683810801457,4.28050525476987,13645.5853978715,0.0,1.0
2008-08-21,6.517,6.59,6.36,6.59,4800,4.29831321191606,4.34646065160762,4.1947632388808,4.34646065160762,7277.64554553148,0.0,1.0
2008-08-22,6.39,6.58,6.13,6.58,15400,4.21454985793212,4.33986511192385,4.04306582615398,4.33986511192385,23349.1127919135,0.0,1.0
2008-08-25,6.29,6.35,6.16,6.16,4200,4.14859446109438,4.18816769919702,4.0628524452053,4.0628524452053,6367.93985234003,0.0,1.0
2008-08-26,6.4899,6.49,6.461,6.49,2200,4.28043929937303,4.28050525476987,4.26137818968693,4.28050525476987,3335.58754170193,0.0,1.0
2008-08-27,6.39,6.54,6.39,6.39,12400,4.21454985793212,4.31348295318875,4.21454985793212,4.21454985793212,18800.5843259563,0.0,1.0
2008-08-28,6.39,6.5499,6.39,6.54,1800,4.21454985793212,4.32001253747568,4.21454985793212,4.31348295318875,2729.1170795743,0.0,1.0
2008-08-29,6.15,6.39,6.15,6.39,7000,4.05625690552153,4.21454985793212,4.05625690552153,4.21454985793212,10613.2330872334,0.0,1.0
2008-09-02,5.91,6.3,5.91,6.15,38600,3.89796395311093,4.15519000077815,3.89796395311093,4.05625690552153,58524.3995953156,0.0,1.0
2008-09-03,5.7,6.1,5.67,5.91,64300,3.75945761975166,4.02327920710265,3.73967100070033,3.89796395311093,97490.1267870153,0.0,1.0
2008-09-04,6.0,6.05,5.67,5.7,10400,3.9573238102649,3.99030150868378,3.73967100070033,3.75945761975166,15768.2320153182,0.0,1.0
2008-09-05,6.0899,6.09,6.0,6.0001,13900,4.01661771202204,4.01668366741888,3.9573238102649,3.95738976566174,21074.8485589349,0.0,1.0
2008-09-08,6.1,6.38,6.1,6.33,13500,4.02327920710265,4.20795431824835,4.02327920710265,4.17497661982947,20468.3780968073,0.0,1.0
2008-09-09,6.23,6.24,6.19,6.2025,2500,4.10902122299173,4.1156167626755,4.08263906425663,4.09088348886135,3790.44038829764,0.0,1.0
2008-09-10,6.14,6.14,5.84,6.02,9500,4.04966136583775,4.04966136583775,3.85179517532451,3.97051488963245,14403.673475531,0.0,1.0
2008-09-11,6.02,6.1416,6.02,6.0201,4100,3.97051488963245,4.05071665218716,3.97051488963245,3.97058084502929,6216.32223680814,0.0,1.0
2008-09-12,6.15,6.31,6.13,6.13,7300,4.05625690552153,4.16178554046192,4.04306582615398,4.04306582615398,11068.0859338291,0.0,1.0
2008-09-15,6.04,6.2,5.86,6.15,13400,3.983705969,4.0892346039404,3.86498625469206,4.05625690552153,20316.7604812754,0.0,1.0
2008-09-16,5.64,6.38,5.52,6.04,8302,3.71988438164901,4.20795431824835,3.64073790544371,3.983705969,12587.2944414588,0.0,1.0
2008-09-17,5.87,6.07,5.61,6.0,13200,3.87158179437583,4.00349258805133,3.70009776259769,3.9573238102649,20013.5252502115,0.0,1.0
2008-09-18,5.8,6.19,5.55,5.63,60100,3.82541301658941,4.08263906425663,3.66052452449504,3.71328884196524,91122.1869346752,0.0,1.0
2008-09-19,6.19,6.2,5.75,5.8,18700,4.08263906425663,4.0892346039404,3.79243531817053,3.82541301658941,28352.4941044663,0.0,1.0
2008-09-22,6.0,6.15,5.81,6.1,7700,3.9573238102649,4.05625690552153,3.83200855627318,4.02327920710265,11674.5563959567,0.0,1.0
2008-09-23,5.76,6.11,5.75,5.91,29400,3.79903085785431,4.02987474678643,3.79243531817053,3.89796395311093,44575.5789663802,0.0,1.0
2008-09-24,6.19,6.2,5.98,5.98,20700,4.08263906425663,4.0892346039404,3.94413273089736,3.94413273089736,31384.8464151044,0.0,1.0
2008-09-25,6.2,6.28,6.0,6.01,17600,4.0892346039404,4.1419989214106,3.9573238102649,3.96391934994868,26684.7003336154,0.0,1.0
2008-09-26,6.2,6.2,5.9999,6.05,4000,4.17827438967136,4.17827438967136,4.04342395332084,4.07718710605028,5935.46466486387,0.135,1.0
2008-09-29,6.0,6.21,5.6,6.01,27400,4.04349134484325,4.18501354191277,3.77392525518704,4.05023049708466,40657.9329543175,0.0,1.0
2008-09-30,6.0,6.11,6.0,6.0,2200,4.04349134484325,4.11762201949871,4.04349134484325,4.04349134484325,3264.50556567513,0.0,1.0
2008-10-01,6.15,6.26,5.82,5.82,9200,4.14457862846433,4.21870930311979,3.92218660449796,3.92218660449796,13651.5687291869,0.0,1.0
2008-10-02,6.15,6.21,6.15,6.21,9500,4.14457862846433,4.18501354191277,4.14457862846433,4.18501354191277,14096.7285790517,0.0,1.0
2008-10-03,6.25,6.28,6.25,6.28,3300,4.21197015087839,4.23218760760261,4.21197015087839,4.23218760760261,4896.75834851269,0.0,1.0
2008-10-06,5.9,6.2,5.847,6.2,25600,3.9760998224292,4.17827438967136,3.94038231554975,4.17827438967136,37986.9738551287,0.0,1.0
2008-10-07,5.84,6.51,5.8,5.8,38200,3.93566490898077,4.38718810915493,3.90870830001515,3.90870830001515,56683.6875494499,0.0,1.0
2008-10-08,5.8,5.9662,5.76,5.77,24600,3.90870830001515,4.0207130102673,3.88175169104952,3.88849084329093,36503.1076889127,0.0,1.0
2008-10-09,5.8,5.86,5.8,5.8,11500,3.90870830001515,3.94914321346358,3.90870830001515,3.90870830001515,17064.4609114836,0.0,1.0
2008-10-10,5.27,5.54,5.0,5.52,41100,3.55153323122066,3.7334903417386,3.36957612070271,3.72001203725579,60986.8994314762,0.0,1.0
2008-10-13,5.55,5.6244,5.2,5.24,10400,3.74022949398001,3.79036878665607,3.50435916553082,3.53131577449644,15432.208128646,0.0,1.0
2008-10-14,5.4,5.8,5.27,5.77,21000,3.63914221035893,3.90870830001515,3.55153323122066,3.88849084329093,31161.1894905353,0.0,1.0
2008-10-15,5.59,5.8,5.05,5.09,5900,3.76718610294563,3.90870830001515,3.40327188190974,3.43022849087536,8754.8103806742,0.0,1.0
2008-10-16,5.25,5.39,4.81,5.31,17736,3.53805492673785,3.63240305811752,3.24153222811601,3.57848984018628,26317.8503240064,0.0,1.0
2008-10-17,5.31,5.44,5.01,5.03,5475,3.57848984018628,3.66609881932455,3.37631527294412,3.38979357742693,8124.16726003241,0.0,1.0
2008-10-20,5.6399,5.67,5.03,5.03,7300,3.80081447263024,3.82109932087687,3.38979357742693,3.38979357742693,10832.2230133766,0.0,1.0
2008-10-21,5.45,5.62,5.45,5.62,8900,3.67283797156596,3.78740355966985,3.67283797156596,3.78740355966985,13206.4088793221,0.0,1.0
2008-10-22,5.5,5.65,5.25,5.4,14100,3.70653373277298,3.80762101639406,3.53805492673785,3.63914221035893,20922.5129436451,0.0,1.0
2008-10-23,5.52,5.64,5.4,5.48,20700,3.72001203725579,3.80088186415266,3.63914221035893,3.69305542829017,30716.0296406705,0.0,1.0
2008-10-24,5.12,5.644,5.01,5.5,22200,3.45044594759958,3.80357752504922,3.37631527294412,3.70653373277298,32941.8288899944,0.0,1.0
2008-10-27,5.3,5.49,5.12,5.12,7900,3.57175068794487,3.69979458053158,3.45044594759958,3.45044594759958,11722.5427131061,0.0,1.0
2008-10-28,5.35,5.64,5.35,5.64,6400,3.6054464491519,3.80088186415266,3.6054464491519,3.80088186415266,9496.74346378219,0.0,1.0
2008-10-29,5.69,5.7,5.31,5.31,17200,3.83457762535969,3.84131677760109,3.57848984018628,3.57848984018628,25522.4980589146,0.0,1.0
2008-10-30,5.17,5.7,5.01,5.7,15400,3.4841417088066,3.84131677760109,3.37631527294412,3.84131677760109,22851.5389597259,0.0,1.0
2008-10-31,5.26,5.58,5.1501,5.58,13800,3.54479407897925,3.76044695070423,3.47073079584621,3.76044695070423,20477.3530937803,0.0,1.0
2008-11-03,5.2,5.3,5.15,5.3,18100,3.50435916553082,3.57175068794487,3.47066340432379,3.57175068794487,26857.977608509,0.0,1.0
2008-11-04,5.15,5.3,5.0,5.0,10500,3.47066340432379,3.57175068794487,3.36957612070271,3.36957612070271,15580.5947452677,0.0,1.0
2008-11-05,5.17,5.4,5.17,5.35,18700,3.4841417088066,3.63914221035893,3.4841417088066,3.6054464491519,27748.2973082386,0.0,1.0
2008-11-06,4.97,5.42,4.97,5.42,15600,3.34935866397849,3.65262051484174,3.34935866397849,3.65262051484174,23148.3121929691,0.0,1.0
2008-11-07,4.83,5.23,4.83,5.23,25300,3.25501053259882,3.52457662225504,3.25501053259882,3.52457662225504,37541.8140052639,0.0,1.0
2008-11-10,5.0,5.25,4.83,5.0,10000,3.36957612070271,3.53805492673785,3.25501053259882,3.36957612070271,14838.6616621597,0.0,1.0
2008-11-11,5.03,5.25,4.5,5.14,18900,3.38979357742693,3.53805492673785,3.03261850863244,3.46392425208239,28045.0705414817,0.0,1.0
2008-11-12,5.01,5.24,4.37,5.21,12400,3.37631527294412,3.53131577449644,2.94500952949417,3.51109831777223,18399.940461078,0.0,1.0
2008-11-13,5.0,5.18,4.9699,5.01,13100,3.36957612070271,3.49088086104801,3.34929127245608,3.37631527294412,19438.6467774292,0.0,1.0
2008-11-14,4.84,4.84,4.56,4.71,7600,3.26174968484022,3.26174968484022,3.07305342208087,3.17414070570195,11277.3828632414,0.0,1.0
2008-11-17,4.97,4.99,4.58,4.58,3300,3.34935866397849,3.36283696846131,3.08653172656368,3.08653172656368,4896.7583485127,0.0,1.0
2008-11-18,4.98,5.08,4.9799,4.98,6400,3.3560978162199,3.42348933863395,3.35603042469749,3.3560978162199,9496.74346378219,0.0,1.0
2008-11-19,4.75,5.23,4.75,5.23,18000,3.20109731466758,3.52457662225504,3.20109731466758,3.52457662225504,26709.5909918874,0.0,1.0
2008-11-20,4.51,4.93,4.4,4.93,16000,3.03935766087385,3.32240205501287,2.96522698621839,3.32240205501287,23741.8586594554,0.0,1.0
2008-11-21,4.3,4.71,4.25,4.71,15200,2.89783546380433,3.17414070570195,2.8641397025973,3.17414070570195,22554.7657264827,0.0,1.0
2008-11-24,4.51,4.7045,4.33,4.51,26700,3.03935766087385,3.17043417196918,2.91805292052855,3.03935766087385,39619.2266379662,0.0,1.0
2008-11-25,4.7099,4.71,4.4714,4.51,8900,3.17407331417954,3.17414070570195,3.01334453322202,3.03935766087385,13206.4088793221,0.0,1.0
2008-11-26,4.92,4.92,4.38,4.87,16600,3.31566290277147,3.31566290277147,2.95174868173557,3.28196714156444,24632.178359185,0.0,1.0
2008-11-28,5.03,5.05,4.92,4.92,2300,3.38979357742693,3.40327188190974,3.31566290277147,3.31566290277147,3412.89218229672,0.0,1.0
2008-12-01,5.0,5.0,4.95,4.95,1300,3.36957612070271,3.36957612070271,3.33588035949568,3.33588035949568,1929.02601608076,0.0,1.0
2008-12-02,4.83,4.91,4.81,4.91,4300,3.25501053259882,3.30892375053006,3.24153222811601,3.30892375053006,6380.62451472865,0.0,1.0
2008-12-03,4.9501,5.0001,4.93,4.93,7500,3.3359477510181,3.36964351222512,3.32240205501287,3.32240205501287,11128.9962466197,0.0,1.0
2008-12-04,5.05,5.08,5.0,5.08,14300,3.40327188190974,3.42348933863395,3.36957612070271,3.42348933863395,21219.2861768883,0.0,1.0
2008-12-05,5.0,5.15,5.0,5.14,9300,3.36957612070271,3.47066340432379,3.36957612070271,3.46392425208239,13799.9553458085,0.0,1.0
2008-12-08,5.0,5.0,5.0,5.0,3600,3.36957612070271,3.36957612070271,3.36957612070271,3.36957612070271,5341.91819837748,0.0,1.0
2008-12-09,4.95,5.0001,4.8,5.0,2300,3.33588035949568,3.36964351222512,3.2347930758746,3.36957612070271,3412.89218229673,0.0,1.0
2008-12-10,4.83,5.11,4.61,5.11,9000,3.25501053259882,3.44370679535817,3.1067491832879,3.44370679535817,13354.7954959437,0.0,1.0
2008-12-11,4.9648,5.09,4.84,5.09,13700,3.34585430481296,3.43022849087536,3.26174968484022,3.43022849087536,20328.9664771588,0.0,1.0
2008-12-12,4.8795,5.07,4.65,4.74,11700,3.28836933619378,3.41675018639255,3.13370579225352,3.19435816242617,17361.2341447268,0.0,1.0
2008-12-15,4.65,5.041,4.65,5.041,13900,3.13370579225352,3.39720664489247,3.13370579225352,3.39720664489247,20625.7397104019,0.0,1.0
2008-12-16,4.667,4.79,4.6,4.6,9900,3.14516235106391,3.2280539236332,3.10001003104649,3.10001003104649,14690.2750455381,0.0,1.0
2008-12-17,4.8753,4.95,4.62,4.65,10000,3.28553889225239,3.33588035949568,3.11348833552931,3.13370579225352,14838.6616621596,0.0,1.0
2008-12-18,4.748,4.95,4.6,4.95,12500,3.19974948421929,3.33588035949568,3.10001003104649,3.33588035949568,18548.3270776996,0.0,1.0
2008-12-19,4.7,4.9,4.7,4.76,27200,3.16740155346055,3.30218459828866,3.16740155346055,3.20783646690898,40361.1597210743,0.0,1.0
2008-12-22,4.7189,4.94,4.7,4.94,4100,3.1801385511968,3.32914120725428,3.16740155346055,3.32914120725428,6083.85128148547,0.0,1.0
2008-12-23,4.53,4.9,4.5,4.6,30300,3.05283596535666,3.30218459828866,3.03261850863244,3.10001003104649,44961.1448363437,0.0,1.0
2008-12-24,4.95,4.95,4.6,4.816,8300,3.33588035949568,3.33588035949568,3.10001003104649,3.24557571946085,12316.0891795925,0.0,1.0
2008-12-26,4.76,5.0,4.76,4.95,15200,3.20783646690898,3.36957612070271,3.20783646690898,3.33588035949568,22554.7657264827,0.0,1.0
2008-12-29,4.46,4.75,4.45,4.61,14300,3.09664045492579,3.2979915158963,3.08969731489233,3.20078755542778,20595.8686287099,0.135,1.0
2008-12-30,4.41,4.71,4.36,4.5,18400,3.06192475475846,3.27021895576244,3.02720905459113,3.12441301505965,26500.9778159624,0.0,1.0
2008-12-31,4.94,4.99,4.46,4.48,5600,3.42991117653215,3.46462687669948,3.09664045492579,3.11052673499272,8065.51498746682,0.0,1.0
2009-01-02,5.2001,5.24,4.56,4.96,11700,3.6105022488026,3.63820537753613,3.16607185526045,3.44379745659909,16851.1652416717,0.0,1.0
2009-01-05,5.9499,5.96,5.31,5.31,16700,4.13109888851188,4.13811145994568,3.68680735777039,3.68680735777039,24052.5179090528,0.0,1.0
2009-01-06,5.65,5.73,5.65,5.6601,4400,3.92287411890823,3.97841923917596,3.92287411890823,3.92988669034203,6337.19034729535,0.0,1.0
2009-01-07,5.64,5.65,5.53,5.53,12000,3.91593097887477,3.92287411890823,3.83955643850664,3.83955643850664,17283.2464017146,0.0,1.0
2009-01-08,5.8,6.0,5.51,5.52,23400,4.02702121941022,4.16588402007954,3.82567015843971,3.83261329847318,33702.3304833435,0.0,1.0
2009-01-09,5.8,6.035,5.8,5.8,1500,4.02702121941022,4.19018501019667,4.02702121941022,4.02702121941022,2160.40580021432,0.0,1.0
2009-01-12,5.53,5.86,5.34,5.86,9200,3.83955643850664,4.06868005961102,3.70763677787079,4.06868005961102,13250.4889079812,0.0,1.0
2009-01-13,5.45,6.0,5.1001,5.71,12300,3.78401131823892,4.16588402007954,3.54107084846794,3.96453295910903,17715.3275617574,0.0,1.0
2009-01-14,5.72,5.9,5.4,5.8799,5600,3.97147609914249,4.09645261974488,3.74929561807159,4.08249690827761,8065.51498746682,0.0,1.0
2009-01-15,5.5,5.93,5.13,5.16,8800,3.81872701840624,4.11728203984528,3.56183083716801,3.5826602572684,12674.3806945907,0.0,1.0
2009-01-16,5.45,5.5,5.28,5.5,9900,3.78401131823892,3.81872701840624,3.66597793767,3.81872701840624,14258.6782814145,0.0,1.0
2009-01-20,5.912,5.912,5.6,5.6,7500,4.10478438778504,4.10478438778504,3.8881584187409,3.8881584187409,10802.0290010716,0.0,1.0
2009-01-21,5.9,6.05,5.86,5.91,15400,4.09645261974488,4.20059972024687,4.06868005961102,4.10339575977835,22180.1662155337,0.0,1.0
2009-01-22,5.94,5.95,5.9,5.95,2100,4.12422517987874,4.13116831991221,4.09645261974488,4.13116831991221,3024.56812030006,0.0,1.0
2009-01-23,5.92,6.25,5.9,5.97,22700,4.11033889981181,4.33946252091619,4.09645261974488,4.14505459997914,32694.1411099101,0.0,1.0
2009-01-26,6.1,6.21,5.155,6.21,19100,4.2353154204142,4.31168996078232,3.57918868725167,4.31168996078232,27509.1671893957,0.0,1.0
2009-01-27,6.21,6.46,6.21,6.25,13200,4.31168996078232,4.48526846161897,4.31168996078232,4.33946252091619,19011.5710418861,0.0,1.0
2009-01-28,6.49,6.49,6.36,6.38,4300,4.50609788171937,4.50609788171937,4.41583706128431,4.42972334135124,6193.16329394772,0.0,1.0
2009-01-29,6.5,6.5,6.0,6.25,19200,4.51304102175284,4.51304102175284,4.16588402007954,4.33946252091619,27653.1942427433,0.0,1.0
2009-01-30,6.6,7.0,6.18,6.99,19100,4.58247242208749,4.86019802342613,4.29086054068193,4.85325488339266,27509.1671893957,0.0,1.0
2009-02-02,6.48,7.0,6.48,6.5,21900,4.4991547416859,4.86019802342613,4.4991547416859,4.51304102175284,31541.9246831291,0.0,1.0
2009-02-03,6.1,6.74,6.0,6.74,13200,4.2353154204142,4.67967638255602,4.16588402007954,4.67967638255602,19011.571041886,0.0,1.0
2009-02-04,6.2,7.0,6.11,6.55,17900,4.30474682074886,4.86019802342613,4.24225856044767,4.54775672192016,25780.8425492242,0.0,1.0
2009-02-05,6.73,6.94,6.17,6.55,18200,4.67273324252255,4.81853918322533,4.28391740064846,4.54775672192016,26212.9237092671,0.0,1.0
2009-02-06,6.75,6.75,6.1,6.75,7400,4.68661952258948,4.68661952258948,4.2353154204142,4.68661952258948,10658.001947724,0.0,1.0
2009-02-09,6.4,6.75,6.11,6.75,4700,4.44360962141818,4.68661952258948,4.24225856044767,4.68661952258948,6769.27150733821,0.0,1.0
2009-02-10,6.4,6.4,6.4,6.4,1500,4.44360962141818,4.44360962141818,4.44360962141818,4.44360962141818,2160.40580021432,0.0,1.0
2009-02-11,6.38,6.57,6.3499,6.35,4400,4.42972334135124,4.5616430019871,4.40882448985051,4.40889392125085,6337.19034729535,0.0,1.0
2009-02-12,6.4,6.7,6.01,6.24,13100,4.44360962141818,4.65190382242215,4.17282716011301,4.33251938088272,18867.5439885384,0.0,1.0
2009-02-13,6.21,6.4,6.21,6.23,9900,4.31168996078232,4.44360962141818,4.31168996078232,4.32557624084926,14258.6782814145,0.0,1.0
2009-02-17,5.9,6.21,5.23,6.21,9500,4.09645261974488,4.31168996078232,3.63126223750267,4.31168996078232,13682.5700680241,0.0,1.0
2009-02-18,6.0,6.54,5.7,6.54,13100,4.16588402007954,4.5408135818867,3.95758981907556,4.5408135818867,18867.5439885384,0.0,1.0
2009-02-19,5.74,5.94,5.7,5.78,7300,3.98536237920943,4.12422517987874,3.95758981907556,4.01313493934329,10513.9748943764,0.0,1.0
2009-02-20,5.6,6.085,5.5,5.75,14500,3.8881584187409,4.224900710364,3.81872701840624,3.99230551924289,20883.9227354051,0.0,1.0
2009-02-23,5.33,5.87,5.33,5.65,11500,3.70069363783732,4.07562319964448,3.70069363783732,3.92287411890823,16563.1111349765,0.0,1.0
2009-02-24,5.8,5.8,5.55,5.5501,3000,4.02702121941022,4.02702121941022,3.85344271857357,3.85351214997391,4320.81160042865,0.0,1.0
2009-02-25,5.76,5.91,5.25,5.66,8400,3.99924865927636,4.10339575977835,3.6451485175696,3.9298172589417,12098.2724812002,0.0,1.0
2009-02-26,5.8,5.98,5.56,5.98,1500,4.02702121941022,4.15199774001261,3.86038585860704,4.15199774001261,2160.40580021432,0.0,1.0
2009-02-27,5.79,5.8,5.79,5.8,600,4.02007807937676,4.02702121941022,4.02007807937676,4.02702121941022,864.162320085728,0.0,1.0
2009-03-02,5.02,5.73,5.0,5.3,17500,3.48545629679988,3.97841923917596,3.47157001673295,3.67986421773693,25204.7343358338,0.0,1.0
2009-03-03,5.12,5.905,4.75,5.22,17600,3.55488769713454,4.09992418976161,3.2979915158963,3.6243190974692,25348.7613891814,0.0,1.0
2009-03-04,5.806,5.88,5.47,5.48,3700,4.0311871034303,4.08256633967795,3.79789759830585,3.80484073833931,5329.000973862,0.0,1.0
2009-03-05,5.23,5.83,5.2,5.54,12200,3.63126223750267,4.04785063951062,3.61043281740227,3.84649957854011,17571.3005084098,0.0,1.0
2009-03-06,5.03,5.455,4.76,5.08,20000,3.49239943683335,3.78748288825565,3.30493465592977,3.52711513700068,28805.4106695243,0.0,1.0
2009-03-09,5.0,5.18,4.75,4.77,14000,3.47157001673295,3.59654653733534,3.2979915158963,3.31187779596323,20163.787468667,0.0,1.0
2009-03-10,5.28,5.4899,5.0,5.0,8200,3.66597793767,3.81171444697244,3.47157001673295,3.47157001673295,11810.218374505,0.0,1.0
2009-03-11,5.44,5.46,4.807,5.45,10000,3.77706817820545,3.79095445827238,3.33756741408706,3.78401131823892,14402.7053347622,0.0,1.0
2009-03-12,5.54,5.54,5.41,5.41,4700,3.84649957854011,3.84649957854011,3.75623875810505,3.75623875810505,6769.27150733821,0.0,1.0
2009-03-13,5.86,5.95,5.05,5.5,20500,4.06868005961102,4.13116831991221,3.50628571690028,3.81872701840624,29525.5459362624,0.0,1.0
2009-03-16,5.6,5.72,5.54,5.55,2700,3.8881584187409,3.97147609914249,3.84649957854011,3.85344271857357,3888.73044038579,0.0,1.0
2009-03-17,5.65,5.78,5.53,5.78,2800,3.92287411890823,4.01313493934329,3.83955643850664,4.01313493934329,4032.75749373341,0.0,1.0
2009-03-18,6.09,6.18,5.67,5.69,12800,4.22837228038073,4.29086054068193,3.93676039897517,3.9506466790421,18435.4628284956,0.0,1.0
2009-03-19,5.85,6.3,5.65,6.3,31800,4.06173691957755,4.37417822108352,3.92287411890823,4.37417822108352,45800.6029645437,0.0,1.0
2009-03-20,6.1,6.1,5.9999,6.0,1400,4.2353154204142,4.2353154204142,4.16581458867921,4.16588402007954,2016.3787468667,0.0,1.0
2009-03-23,6.23,6.35,5.87,6.35,7600,4.32557624084926,4.40889392125085,4.07562319964448,4.40889392125085,10946.0560544192,0.0,1.0
2009-03-24,6.2,6.25,5.61,6.25,20600,4.30474682074886,4.33946252091619,3.89510155877437,4.33946252091619,29669.57298961,0.0,1.0
2009-03-25,5.59,6.12,5.31,5.96,11900,3.88121527870744,4.24920170048113,3.68680735777039,4.13811145994568,17139.219348367,0.0,1.0
2009-03-26,6.1,6.1,5.59,5.7,3300,4.2353154204142,4.2353154204142,3.88121527870744,3.95758981907556,4752.89276047151,0.0,1.0
2009-03-27,5.804,6.3,5.75,6.0001,6300,4.1235308658754,4.47592082271106,4.08516583025216,4.26285278227756,8867.44908413276,0.135,1.0
2009-03-30,5.92,6.22,5.55,6.22,8600,4.20594464610309,4.41908373289886,3.94307310572165,4.41908373289886,12104.7717656416,0.0,1.0
2009-03-31,6.01,6.1251,5.9,5.97,3300,4.26988637214182,4.35166073510913,4.19173537365004,4.24146782723572,4644.85428216479,0.0,1.0
2009-04-01,6.04,6.29,5.81,5.81,2700,4.2912002808214,4.46881618648454,4.12779364761131,4.12779364761131,3800.33532177119,0.0,1.0
2009-04-02,6.5,6.74,6.265,6.28,28400,4.61801354724157,4.78852481667818,4.45105459591822,4.46171155025801,39973.8974586303,0.0,1.0
2009-04-03,6.626,6.6958,6.4,6.5,7500,4.70753196369579,4.75712232455694,4.54696718497632,4.61801354724157,10556.48700492,0.0,1.0
2009-04-06,6.4,6.74,6.069,6.74,10600,4.54696718497632,4.78852481667818,4.31180372587832,4.78852481667818,14919.8349669535,0.0,1.0
2009-04-07,6.0,6.005,6.0,6.005,500,4.2627817359153,4.26633405402856,4.2627817359153,4.26633405402856,703.765800327997,0.0,1.0
2009-04-08,6.25,6.64,6.05,6.07,1300,4.44039764157843,4.71747845441293,4.29830491704792,4.31251418950098,1829.7910808528,0.0,1.0
2009-04-09,6.07,6.08,5.85,6.08,10100,4.31251418950098,4.3196188257275,4.15621219251742,4.3196188257275,14216.0691666255,0.0,1.0
2009-04-13,6.17,6.49,5.85,5.85,14900,4.38356055176623,4.61090891101505,4.15621219251742,4.15621219251742,20972.2208497743,0.0,1.0
2009-04-14,5.5,6.14,5.464,6.1001,25500,3.90754992458902,4.36224664308665,3.88197323417353,4.33389914454282,35892.0558167279,0.0,1.0
2009-04-15,5.91,5.93,5.58,5.58,10300,4.19884000987657,4.21304928232962,3.96438701440123,3.96438701440123,14497.5754867567,0.0,1.0
2009-04-16,5.7,6.45,5.495,5.55,31900,4.04964264911953,4.58249036610894,3.90399760647576,3.94307310572165,44900.2580609263,0.0,1.0
2009-04-17,5.98,5.98,5.56,5.56,700,4.24857246346225,4.24857246346225,3.95017774194818,3.95017774194818,985.272120459196,0.0,1.0
2009-04-20,6.09,6.12,5.755,6.11,5300,4.32672346195403,4.3480373706336,4.08871814836542,4.34093273440708,7459.91748347677,0.0,1.0
2009-04-21,5.9501,6.0,5.95,5.99,5500,4.22732960114494,4.2627817359153,4.22725855478267,4.25567709968877,7741.42380360796,0.0,1.0
2009-04-22,5.95,5.96,5.95,5.96,1200,4.22725855478267,4.2343631910092,4.22725855478267,4.2343631910092,1689.03792078719,0.0,1.0
2009-04-23,5.85,5.88,5.75,5.85,8000,4.15621219251742,4.17752610119699,4.08516583025216,4.15621219251742,11260.2528052479,0.0,1.0
2009-04-24,5.92,5.9904,5.8,5.8,11400,4.20594464610309,4.25596128513783,4.12068901138479,4.12068901138479,16045.8602474784,0.0,1.0
2009-04-27,5.91,6.2,5.91,5.98,5800,4.19884000987657,4.40487446044581,4.19884000987657,4.24857246346225,8163.68328380477,0.0,1.0
2009-04-28,5.91,6.05,5.76,5.76,2500,4.19884000987657,4.29830491704792,4.09227046647869,4.09227046647869,3518.82900163999,0.0,1.0
2009-04-29,5.91,6.18,5.91,6.18,1600,4.19884000987657,4.39066518799276,4.19884000987657,4.39066518799276,2252.05056104959,0.0,1.0
2009-04-30,6.24,6.72,6.16,6.72,11400,4.43329300535191,4.77431554422513,4.37645591553971,4.77431554422513,16045.8602474783,0.0,1.0
2009-05-01,6.2281,6.6899,6.098,6.5,11300,4.42483848824234,4.75293058918329,4.33240717093525,4.61801354724157,15905.1070874128,0.0,1.0
2009-05-04,6.17,6.4916,6.0,6.215,9100,4.38356055176623,4.61204565281129,4.2627817359153,4.4155314147856,12808.5375659696,0.0,1.0
2009-05-05,6.1801,6.21,6.1801,6.21,900,4.39073623435502,4.41197909667233,4.39073623435502,4.41197909667233,1266.7784405904,0.0,1.0
2009-05-06,6.06,6.4,6.0,6.4,4700,4.30540955327445,4.54696718497632,4.2627817359153,4.54696718497632,6615.39852308318,0.0,1.0
2009-05-07,6.5,6.5,6.15,6.17,8600,4.61801354724157,4.61801354724157,4.36935127931318,4.38356055176623,12104.7717656416,0.0,1.0
2009-05-08,6.5,6.6,6.1198,6.5,12500,4.61801354724157,4.68905990950683,4.34789527790907,4.61801354724157,17594.1450082,0.0,1.0
2009-05-11,6.15,6.51,6.1,6.49,24700,4.36935127931318,4.6251181834681,4.33382809818055,4.61090891101505,34766.0305362031,0.0,1.0
2009-05-12,5.36,6.43,5.35,6.43,48300,3.80808501741767,4.56828109365589,3.80098038119114,4.56828109365589,67983.7763116845,0.0,1.0
2009-05-13,6.25,6.25,5.6,5.6,23700,4.44039764157843,4.44039764157843,3.97859628685428,3.97859628685428,33358.4989355471,0.0,1.0
2009-05-14,5.994,6.22,5.96,6.2,15600,4.25851895417938,4.41908373289886,4.2343631910092,4.40487446044581,21957.4929702335,0.0,1.0
2009-05-15,6.17,6.35,6.17,6.34,1800,4.38356055176623,4.51144400384369,4.38356055176623,4.50433936761716,2533.55688118079,0.0,1.0
2009-05-18,5.91,6.09,5.77,6.08,30400,4.19884000987657,4.32672346195403,4.09937510270521,4.3196188257275,42788.9606599422,0.0,1.0
2009-05-19,5.76,6.3,5.75,6.3,38900,4.09227046647869,4.47592082271106,4.08516583025216,4.47592082271106,54752.9792655181,0.0,1.0
2009-05-20,5.98,6.25,5.87,5.87,25100,4.24857246346225,4.44039764157843,4.17042146497047,4.17042146497047,35329.0431764654,0.0,1.0
2009-05-21,5.37,6.08,5.37,6.08,110000,3.81518965364419,4.3196188257275,3.81518965364419,4.3196188257275,154828.47607216,0.0,1.0
2009-05-22,4.51,4.75,4.43,4.49,1387700,3.204190938163,3.37470220759961,3.14735384835079,3.18998166570995,1953231.60223032,0.0,1.0
2009-05-26,4.73,4.94,4.51,4.59,279200,3.36049293514656,3.5096902959036,3.204190938163,3.2610280279752,392982.822903154,0.0,1.0
2009-05-27,4.77,4.91,4.67,4.91,149600,3.38891148005266,3.48837638722402,3.31786511778741,3.48837638722402,210566.727458137,0.0,1.0
2009-05-28,5.11,5.11,4.8,4.95,346900,3.63046911175453,3.63046911175453,3.41022538873224,3.51679493213012,488272.712267564,0.0,1.0
2009-05-29,5.03,5.23,5.0,5.23,146300,3.57363202194232,3.71572474647283,3.55231811326275,3.71572474647283,205921.873175972,0.0,1.0
2009-06-01,5.01,5.18,5.0,5.05,115400,3.55942274948927,3.68020156534021,3.55231811326275,3.58784129439538,162429.146715702,0.0,1.0
2009-06-02,5.05,5.1,5.01,5.1,54300,3.58784129439538,3.623364475528,3.55942274948927,3.623364475528,76428.9659156204,0.0,1.0
2009-06-03,5.0,5.08,4.85,5.03,48900,3.55231811326275,3.60915520307495,3.44574856986487,3.57363202194232,68828.2952720781,0.0,1.0
2009-06-04,5.15,5.15,4.9,4.9,139600,3.65888765666063,3.65888765666063,3.48127175099749,3.48127175099749,196491.411451577,0.0,1.0
2009-06-05,5.15,5.15,5.02,5.08,41200,3.65888765666063,3.65888765666063,3.5665273857158,3.60915520307495,57990.301947027,0.0,1.0
2009-06-08,5.04,5.23,5.0,5.23,52800,3.58073665816885,3.71572474647283,3.55231811326275,3.71572474647283,74317.6685146365,0.0,1.0
2009-06-09,5.08,5.15,5.0,5.05,17800,3.60915520307495,3.65888765666063,3.55231811326275,3.58784129439538,25054.0624916767,0.0,1.0
2009-06-10,5.1,5.2,5.1,5.115,79600,3.623364475528,3.69441083779326,3.623364475528,3.63402142986779,112039.515412217,0.0,1.0
2009-06-11,5.05,5.19,5.01,5.1,18100,3.58784129439538,3.68730620156673,3.55942274948927,3.623364475528,25476.3219718735,0.0,1.0
2009-06-12,5.2,5.237,5.0522,5.09,38800,3.69441083779326,3.7206979918314,3.58940431436521,3.61625983930148,54612.2261054526,0.0,1.0
2009-06-15,5.16,5.28,5.13,5.15,24100,3.66599229288716,3.75124792760546,3.64467838420758,3.65888765666063,33921.5115758094,0.0,1.0
2009-06-16,5.27,5.49,5.17,5.28,94200,3.74414329137894,3.9004452883625,3.67309692911368,3.75124792760546,132589.476781795,0.0,1.0
2009-06-17,5.25,5.3,5.2,5.3,62700,3.72993401892589,3.76545720005851,3.69441083779326,3.76545720005851,88252.2313611308,0.0,1.0
2009-06-18,5.4206,5.5,5.3,5.3,91200,3.85113911295041,3.90754992458902,3.76545720005851,3.76545720005851,128366.881979827,0.0,1.0
2009-06-19,5.5,5.5,5.31,5.41,27400,3.90754992458902,3.90754992458902,3.77256183628504,3.84360819855029,38566.3658579743,0.0,1.0
2009-06-22,5.35,5.65,5.35,5.56,86700,3.80098038119114,4.01411946798691,3.80098038119114,3.95017774194818,122032.989776875,0.0,1.0
2009-06-23,5.5,5.7,5.36,5.7,64100,3.90754992458902,4.04964264911953,3.80808501741767,4.04964264911953,90222.7756020494,0.0,1.0
2009-06-24,5.4,5.65,5.4,5.59,39200,3.83650356232377,4.01411946798691,3.83650356232377,3.97149165062775,55175.238745715,0.0,1.0
2009-06-25,5.49,5.6399,5.3,5.3,19900,3.9004452883625,4.00694378539811,3.76545720005851,3.76545720005851,28009.8788530543,0.0,1.0
2009-06-26,5.29,5.44,5.29,5.44,16800,3.84716051666356,3.95624824397916,3.84716051666356,3.95624824397916,23100.6737605724,0.125,1.0
2009-06-29,5.3,5.6,5.3,5.39,17100,3.85443303181793,4.07260848644913,3.85443303181793,3.91988566820729,23513.1857920112,0.0,1.0
2009-06-30,5.35,5.5,5.32,5.32,19100,3.8907956075898,3.9998833349054,3.86897806212668,3.86897806212668,26263.2660016031,0.0,1.0
2009-07-01,5.42,5.6,5.25,5.44,44100,3.94170321367041,4.07260848644913,3.81807045604606,3.95624824397916,60639.2686215026,0.0,1.0
2009-07-02,5.6,5.6,5.36,5.57,63300,4.07260848644913,4.07260848644913,3.89806812274417,4.05079094098601,87040.0386335854,0.0,1.0
2009-07-06,5.5201,5.65,5.39,5.44,39300,4.01450109036569,4.108971062221,3.91988566820729,3.95624824397916,54039.0761184819,0.0,1.0
2009-07-07,5.6,5.65,5.51,5.6,34300,4.07260848644913,4.108971062221,4.00715585005977,4.07260848644913,47163.875594502,0.0,1.0
2009-07-08,5.65,5.72,5.53,5.69,30700,4.108971062221,4.15987866830161,4.02170088036852,4.13806112283849,42213.7312172365,0.0,1.0
2009-07-09,5.75,5.75,5.585,5.74,17500,4.18169621376473,4.18169621376473,4.06169971371757,4.17442369861036,24063.2018339296,0.0,1.0
2009-07-10,5.62,5.75,5.56,5.56,33700,4.08715351675788,4.18169621376473,4.04351842583164,4.04351842583164,46338.8515316244,0.0,1.0
2009-07-13,5.57,5.75,5.51,5.69,24000,4.05079094098601,4.18169621376473,4.00715585005977,4.13806112283849,33000.9625151035,0.0,1.0
2009-07-14,5.61,5.65,5.5609,5.6175,33800,4.07988100160351,4.108971062221,4.04417295219553,4.08533538796929,46476.355542104,0.0,1.0
2009-07-15,5.56,5.7,5.55,5.64,10000,4.04351842583164,4.14533363799287,4.03624591067727,4.10169854706663,13750.4010479598,0.0,1.0
2009-07-16,5.57,5.75,5.5101,5.62,40700,4.05079094098601,4.18169621376473,4.00722857521132,4.08715351675788,55964.1322651963,0.0,1.0
2009-07-17,5.59,5.7,5.57,5.596,7500,4.06533597129476,4.14533363799287,4.05079094098601,4.06969948038738,10312.8007859698,0.0,1.0
2009-07-20,5.57,5.649,5.57,5.57,8000,4.05079094098601,4.10824381070556,4.05079094098601,4.05079094098601,11000.3208383678,0.0,1.0
2009-07-21,5.61,5.65,5.51,5.62,13400,4.07988100160351,4.108971062221,4.00715585005977,4.08715351675788,18425.5374042661,0.0,1.0
2009-07-22,5.6,5.65,5.5,5.64,23300,4.07260848644913,4.108971062221,3.9998833349054,4.10169854706663,32038.4344417463,0.0,1.0
2009-07-23,5.52,5.63,5.5,5.63,8000,4.01442836521414,4.09442603191225,3.9998833349054,4.09442603191225,11000.3208383678,0.0,1.0
2009-07-24,5.64,5.65,5.51,5.5875,14600,4.10169854706663,4.108971062221,4.00715585005977,4.06351784250617,20075.5855300212,0.0,1.0
2009-07-27,5.7,5.7,5.7,5.7,1000,4.14533363799287,4.14533363799287,4.14533363799287,4.14533363799287,1375.04010479598,0.0,1.0
2009-07-28,5.55,5.7,5.55,5.7,52400,4.03624591067727,4.14533363799287,4.03624591067727,4.14533363799287,72052.1014913091,0.0,1.0
2009-07-29,5.55,5.68,5.5,5.68,14300,4.03624591067727,4.13078860768412,3.9998833349054,4.13078860768412,19663.0734985824,0.0,1.0
2009-07-30,5.61,5.75,5.54,5.55,35700,4.07988100160351,4.18169621376473,4.02897339552289,4.03624591067727,49088.9317412163,0.0,1.0
2009-07-31,5.6,5.68,5.52,5.68,29900,4.07260848644913,4.13078860768412,4.01442836521414,4.13078860768412,41113.6991333997,0.0,1.0
2009-08-03,5.53,5.85,5.53,5.7,95300,4.02170088036852,4.25442136530847,4.02170088036852,4.14533363799287,131041.321987057,0.0,1.0
2009-08-04,5.67,5.73,5.6,5.73,17800,4.12351609252975,4.16715118345599,4.07260848644913,4.16715118345599,24475.7138653684,0.0,1.0
2009-08-05,5.65,5.7,5.57,5.69,15900,4.108971062221,4.14533363799287,4.05079094098601,4.13806112283849,21863.137666256,0.0,1.0
2009-08-06,5.66,5.7,5.55,5.7,21000,4.11624357737537,4.14533363799287,4.03624591067727,4.14533363799287,28875.8422007155,0.0,1.0
2009-08-07,5.61,5.7,5.57,5.7,10300,4.07988100160351,4.14533363799287,4.05079094098601,4.14533363799287,14162.9130793985,0.0,1.0
2009-08-10,5.6,5.6234,5.6,5.61,5200,4.07260848644913,4.08962617191037,4.07260848644913,4.07988100160351,7150.20854493908,0.0,1.0
2009-08-11,5.6,5.62,5.53,5.53,5100,4.07260848644913,4.08715351675788,4.02170088036852,4.02170088036852,7012.70453445949,0.0,1.0
2009-08-12,5.65,5.69,5.6,5.6,8300,4.108971062221,4.13806112283849,4.07260848644913,4.07260848644913,11412.8328698066,0.0,1.0
2009-08-13,5.65,5.7,5.6,5.7,20700,4.108971062221,4.14533363799287,4.07260848644913,4.14533363799287,28463.3301692767,0.0,1.0
2009-08-14,5.51,5.84,5.5033,5.84,36100,4.00715585005977,4.2471488501541,4.00228326490634,4.2471488501541,49638.9477831348,0.0,1.0
2009-08-17,5.63,5.69,5.56,5.69,23100,4.09442603191225,4.13806112283849,4.04351842583164,4.13806112283849,31763.4264207871,0.0,1.0
2009-08-18,5.62,5.74,5.62,5.63,18100,4.08715351675788,4.17442369861036,4.08715351675788,4.09442603191225,24888.2258968072,0.0,1.0
2009-08-19,5.65,5.65,5.58,5.62,19200,4.108971062221,4.108971062221,4.05806345614039,4.08715351675788,26400.7700120828,0.0,1.0
2009-08-20,5.67,5.68,5.62,5.68,3700,4.12351609252975,4.13078860768412,4.08715351675788,4.13078860768412,5087.64838774511,0.0,1.0
2009-08-21,5.66,5.7,5.58,5.7,9900,4.11624357737537,4.14533363799287,4.05806345614039,4.14533363799287,13612.8970374802,0.0,1.0
2009-08-24,5.55,5.7,5.51,5.7,19500,4.03624591067727,4.14533363799287,4.00715585005977,4.14533363799287,26813.2820435215,0.0,1.0
2009-08-25,5.51,5.5504,5.5,5.55,8200,4.00715585005977,4.03653681128344,3.9998833349054,4.03624591067727,11275.328859327,0.0,1.0
2009-08-26,5.8,5.8,5.545,5.58,29200,4.2180587895366,4.2180587895366,4.03260965310008,4.05806345614039,40151.1710600425,0.0,1.0
2009-08-27,5.8499,5.95,5.62,5.85,36200,4.25434864015693,4.3271465168522,4.08715351675788,4.25442136530847,49776.4517936143,0.0,1.0
2009-08-28,5.81,6.0,5.8,5.99,36900,4.22533130469098,4.36350909262407,4.2180587895366,4.3562365774697,50738.9798669715,0.0,1.0
2009-08-31,5.65,5.99,5.55,5.7,32700,4.108971062221,4.3562365774697,4.03624591067727,4.14533363799287,44963.8114268284,0.0,1.0
2009-09-01,5.56,5.9,5.56,5.66,25800,4.04351842583164,4.29078394108034,4.04351842583164,4.11624357737537,35476.0347037362,0.0,1.0
2009-09-02,5.75,5.8,5.66,5.74,11000,4.18169621376473,4.2180587895366,4.11624357737537,4.17442369861036,15125.4411527558,0.0,1.0
2009-09-03,5.65,5.88,5.65,5.88,27300,4.108971062221,4.27623891077159,4.108971062221,4.27623891077159,37538.5948609302,0.0,1.0
2009-09-04,5.8,5.89,5.72,5.89,18500,4.2180587895366,4.28351142592596,4.15987866830161,4.28351142592596,25438.2419387256,0.0,1.0
2009-09-08,5.95,5.95,5.82,5.88,18300,4.3271465168522,4.3271465168522,4.23260381984535,4.27623891077159,25163.2339177664,0.0,1.0
2009-09-09,6.0799,6.24,6.02,6.24,38400,4.42161648870751,4.53804945632903,4.37805412293282,4.53804945632903,52801.5400241656,0.0,1.0
2009-09-10,6.14,6.25,6.05,6.07,25800,4.4653243047853,4.54532197148341,4.39987166839594,4.41441669870469,35476.0347037362,0.0,1.0
2009-09-11,5.946,6.19,5.91,6.0472,12900,4.32423751079045,4.50168688055717,4.29805645623471,4.39783536415271,17738.0173518681,0.0,1.0
2009-09-14,6.2,6.22,6.07,6.07,46300,4.50895939571154,4.52350442602029,4.41441669870469,4.41441669870469,63664.3568520537,0.0,1.0
2009-09-15,6.11,6.283,6.11,6.27,20700,4.44350675932218,4.56932127149284,4.44350675932218,4.55986700179215,28463.3301692767,0.0,1.0
2009-09-16,6.22,6.25,6.1,6.1,16100,4.52350442602029,4.54532197148341,4.4362342441678,4.4362342441678,22138.1456872152,0.0,1.0
2009-09-17,6.245,6.29,6.01,6.21,61600,4.54168571390622,4.5744120321009,4.37078160777844,4.51623191086591,84702.4704554322,0.0,1.0
2009-09-18,6.158,6.28,6.07,6.25,14400,4.47841483206317,4.56713951694653,4.41441669870469,4.54532197148341,19800.5775090621,0.0,1.0
2009-09-21,6.27,6.28,6.2,6.2,21800,4.55986700179215,4.56713951694653,4.50895939571154,4.50895939571154,29975.8742845523,0.0,1.0
2009-09-22,6.288,6.3,6.16,6.2699,23500,4.57295752907003,4.58168454725527,4.47986933509405,4.55979427664061,32313.4424627054,0.0,1.0
2009-09-23,6.1704,6.3,6.17,6.25,17900,4.48743275085459,4.58168454725527,4.48714185024842,4.54532197148341,24613.217875848,0.0,1.0
2009-09-24,6.24,6.35,6.15,6.29,31100,4.53804945632903,4.61804712302714,4.47259681993967,4.5744120321009,42763.7472591549,0.0,1.0
2009-09-25,6.119,6.31,6.0745,6.31,35400,4.45005202296111,4.58895706240965,4.41768933052415,4.58895706240965,48676.4197097776,0.0,1.0
2009-09-28,6.03,6.2,5.92,6.18,19700,4.50168688055717,4.62860010936226,4.41956655603622,4.61366914126754,26388.1080918932,0.16,1.0
2009-09-29,6.02,6.12,5.8402,6.12,32500,4.49422139650981,4.56887623698339,4.3599919933383,4.56887623698339,43533.6808622603,0.0,1.0
2009-09-30,5.9601,6.0509,5.96,6.04,13900,4.44950314706613,4.51728974221615,4.44942849222566,4.50915236460453,18619.0204303206,0.0,1.0
2009-10-01,5.9172,6.05,5.9,5.96,39500,4.41747622050296,4.51661784865188,4.40463558794151,4.44942849222566,52910.1659710549,0.0,1.0
2009-10-02,5.84,5.97,5.84,5.95,28100,4.35984268365736,4.45689397627302,4.35984268365736,4.4419630081783,37639.8902224466,0.0,1.0
2009-10-05,5.22,5.91,5.05,5.91,137700,3.89698267272113,4.41210107198887,3.77006944391604,4.41210107198887,184448.857068715,0.0,1.0
2009-10-06,5.05,5.61,5.05,5.57,188200,3.77006944391604,4.18813655056811,3.77006944391604,4.15827461437868,252093.499639304,0.0,1.0
2009-10-07,5.25,5.26,5.0,5.02,1398800,3.91937912486321,3.92684460891056,3.73274202367924,3.74767299177396,1873689.62431168,0.0,1.0
2009-10-08,5.53,5.54,5.21,5.3,365700,4.12841267818924,4.1358781622366,3.88951718867377,3.9567065451,489854.372040881,0.0,1.0
2009-10-09,5.36,5.51,5.27,5.45,136000,4.00149944938415,4.11348171009453,3.93431009295792,4.06868880581037,182171.710685151,0.0,1.0
2009-10-12,5.48,5.5,5.3,5.42,124800,4.09108525795245,4.10601622604717,3.9567065451,4.0462923536683,167169.33451108,0.0,1.0
2009-10-13,5.42,5.58,5.3,5.58,102500,4.0462923536683,4.16574009842603,3.9567065451,4.16574009842603,137298.531950206,0.0,1.0
2009-10-14,5.45,5.48,5.35,5.44,110700,4.06868880581037,4.09108525795245,3.99403396533679,4.06122332176302,148282.414506222,0.0,1.0
2009-10-15,5.45,5.499,5.35,5.48,142600,4.06868880581037,4.10526967764243,3.99403396533679,4.09108525795245,191012.396644872,0.0,1.0
2009-10-16,5.45,5.5,5.39,5.43,41000,4.06868880581037,4.10601622604717,4.02389590152622,4.05375783771566,54919.4127800823,0.0,1.0
2009-10-19,5.35,5.45,5.35,5.45,64700,3.99403396533679,4.06868880581037,3.99403396533679,4.06868880581037,86665.5123627152,0.0,1.0
2009-10-20,5.44,5.45,5.37,5.4499,52700,4.06122332176302,4.06868880581037,4.00896493343151,4.0686141509699,70591.5378904959,0.0,1.0
2009-10-21,5.48,5.54,5.4,5.53,111700,4.09108525795245,4.1358781622366,4.03136138557358,4.12841267818924,149621.912378907,0.0,1.0
2009-10-22,5.39,5.44,5.3,5.44,32900,4.02389590152622,4.06122332176302,3.9567065451,4.06122332176302,44069.4800113344,0.0,1.0
2009-10-23,5.42,5.52,5.31,5.45,86600,4.0462923536683,4.12094719414188,3.96417202914736,4.06868880581037,116000.515774515,0.0,1.0
2009-10-26,5.4001,5.49,5.39,5.42,71700,4.03143604041406,4.09855074199981,4.02389590152622,4.0462923536683,96041.9974715096,0.0,1.0
2009-10-27,5.39,5.5,5.3102,5.45,56600,4.02389590152622,4.10601622604717,3.9643213388283,4.06868880581037,75815.5795939673,0.0,1.0
2009-10-28,5.34,5.4,5.3,5.4,48900,3.98656848128943,4.03136138557358,3.9567065451,4.03136138557358,65501.4459742933,0.0,1.0
2009-10-29,5.34,5.4,5.3,5.32,31000,3.98656848128943,4.03136138557358,3.9567065451,3.97163751319471,41524.434053233,0.0,1.0
2009-10-30,5.33,5.4,5.3,5.4,75600,3.97910299724207,4.03136138557358,3.9567065451,4.03136138557358,101266.039174981,0.0,1.0
2009-11-02,5.349,5.449,5.328,5.39,79400,3.99328741693205,4.06794225740564,3.9776099004326,4.02389590152622,106356.131091184,0.0,1.0
2009-11-03,5.4,5.44,5.26,5.33,96000,4.03136138557358,4.06122332176302,3.92684460891056,3.97910299724207,128591.795777754,0.0,1.0
2009-11-04,5.38,5.45,5.32,5.41,32900,4.01643041747887,4.06868880581037,3.97163751319471,4.03882686962094,44069.4800113343,0.0,1.0
2009-11-05,5.39,5.45,5.35,5.4186,40800,4.02389590152622,4.06868880581037,3.99403396533679,4.04524718590167,54651.5132055453,0.0,1.0
2009-11-06,5.45,5.45,5.3,5.41,35700,4.06868880581037,4.06868880581037,3.9567065451,4.03882686962094,47820.0740548522,0.0,1.0
2009-11-09,5.4,5.45,5.31,5.38,45300,4.03136138557358,4.06868880581037,3.96417202914736,4.01643041747887,60679.2536326275,0.0,1.0
2009-11-10,5.49,5.5,5.3507,5.4,27700,4.09855074199981,4.10601622604717,3.99455654922011,4.03136138557358,37104.0910733726,0.0,1.0
2009-11-11,5.4,5.4677,5.35,5.45,38700,4.03136138557358,4.0819027125742,3.99403396533679,4.06868880581037,51838.567672907,0.0,1.0
2009-11-12,5.28,5.35,5.25,5.35,52800,3.94177557700528,3.99403396533679,3.91937912486321,3.99403396533679,70725.4876777645,0.0,1.0
2009-11-13,5.305,5.37,5.27,5.37,31000,3.96043928712368,4.00896493343151,3.93431009295792,4.00896493343151,41524.4340532329,0.0,1.0
2009-11-16,5.35,5.39,5.2,5.3,107800,3.99403396533679,4.02389590152622,3.88205170462641,3.9567065451,144397.870675436,0.0,1.0
2009-11-17,5.44,5.4494,5.31,5.39,43600,4.06122332176302,4.06824087676753,3.96417202914736,4.02389590152622,58402.1072490631,0.0,1.0
2009-11-18,5.4,5.44,5.3,5.4,25700,4.03136138557358,4.06122332176302,3.9567065451,4.03136138557358,34425.0953280028,0.0,1.0
2009-11-19,5.5,5.5,5.32,5.4,37200,4.10601622604717,4.10601622604717,3.97163751319471,4.03136138557358,49829.3208638795,0.0,1.0
2009-11-20,5.45,5.5,5.402,5.5,11300,4.06868880581037,4.10601622604717,4.03285448238305,4.10601622604717,15136.3259613398,0.0,1.0
2009-11-23,5.4,5.5,5.4,5.49,49300,4.03136138557358,4.10601622604717,4.03136138557358,4.09855074199981,66037.2451233673,0.0,1.0
2009-11-24,5.45,5.48,5.3,5.37,35100,4.06868880581037,4.09108525795245,3.9567065451,4.00896493343151,47016.3753312412,0.0,1.0
2009-11-25,5.47,5.48,5.4,5.42,22000,4.08361977390509,4.09108525795245,4.03136138557358,4.0462923536683,29468.9531990686,0.0,1.0
2009-11-27,5.48,5.48,5.35,5.37,10400,4.09108525795245,4.09108525795245,3.99403396533679,4.00896493343151,13930.7778759233,0.0,1.0
2009-11-30,5.45,5.49,5.35,5.48,64800,4.06868880581037,4.09855074199981,3.99403396533679,4.09108525795245,86799.4621499838,0.0,1.0
2009-12-01,5.44,5.45,5.34,5.45,32800,4.06122332176302,4.06868880581037,3.98656848128943,4.06868880581037,43935.5302240658,0.0,1.0
2009-12-02,5.47,5.49,5.33,5.41,51600,4.08361977390509,4.09855074199981,3.97910299724207,4.03882686962094,69118.0902305426,0.0,1.0
2009-12-03,5.5,5.5,5.354,5.42,34500,4.10601622604717,4.10601622604717,3.99702015895573,4.0462923536683,46212.6766076302,0.0,1.0
2009-12-04,5.5,5.55,5.46,5.49,90000,4.10601622604717,4.14334364628396,4.07615428985773,4.09855074199981,120554.808541644,0.0,1.0
2009-12-07,5.47,5.65,5.44,5.54,39400,4.08361977390509,4.21799848675755,4.06122332176302,4.1358781622366,52776.2161837864,0.0,1.0
2009-12-08,5.6,5.65,5.35,5.44,46000,4.18067106652075,4.21799848675755,3.99403396533679,4.06122332176302,61616.902143507,0.0,1.0
2009-12-09,5.6,5.6,5.5,5.55,52800,4.18067106652075,4.18067106652075,4.10601622604717,4.14334364628396,70725.4876777645,0.0,1.0
2009-12-10,5.51,5.7,5.5,5.59,22200,4.11348171009453,4.25532590699434,4.10601622604717,4.17320558247339,29736.8527736055,0.0,1.0
2009-12-11,5.55,5.61,5.5,5.61,27100,4.14334364628396,4.18813655056811,4.10601622604717,4.18813655056811,36300.3923497617,0.0,1.0
2009-12-14,5.54,5.64,5.54,5.63,21700,4.1358781622366,4.21053300271019,4.1358781622366,4.20306751866283,29067.1038372631,0.0,1.0
2009-12-15,5.59,5.63,5.5,5.55,51100,4.17320558247339,4.20306751866283,4.10601622604717,4.14334364628396,68448.3412942002,0.0,1.0
2009-12-16,5.55,5.6,5.53,5.56,21600,4.14334364628396,4.18067106652075,4.12841267818924,4.15080913033132,28933.1540499946,0.0,1.0
2009-12-17,5.5001,5.6,5.5,5.58,43400,4.10609088088764,4.18067106652075,4.10601622604717,4.16574009842603,58134.2076745261,0.0,1.0
2009-12-18,5.55,5.58,5.46,5.57,56600,4.14334364628396,4.16574009842603,4.07615428985773,4.15827461437868,75815.5795939672,0.0,1.0
2009-12-21,5.5,5.5599,5.41,5.5,19800,4.10601622604717,4.15073447549084,4.03882686962094,4.10601622604717,26522.0578791617,0.0,1.0
2009-12-22,5.55,5.6,5.48,5.6,96500,4.14334364628396,4.18067106652075,4.09108525795245,4.18067106652075,129261.544714096,0.0,1.0
2009-12-23,5.7,5.7,5.4905,5.6,102700,4.25532590699434,4.25532590699434,4.09892401620218,4.18067106652075,137566.431524743,0.0,1.0
2009-12-24,5.75,5.75,5.69,5.7,42900,4.29265332723113,4.29265332723113,4.24786042294698,4.25532590699434,57464.4587381837,0.0,1.0
2009-12-28,5.52,5.75,5.5,5.75,108900,4.12094719414188,4.29265332723113,4.10601622604717,4.29265332723113,145871.318335389,0.0,1.0
2009-12-29,5.55,5.636,5.41,5.48,37300,4.23666219687594,4.30231137686357,4.12979143875655,4.18322681781625,48862.7580817395,0.125,1.0
2009-12-30,5.905,5.99,5.55,5.6,130600,4.5076559049644,4.57254172239403,4.23666219687594,4.27483032477572,171085.152961801,0.0,1.0
2009-12-31,5.98,6.0,5.661,5.74,113600,4.56490809681408,4.58017534797399,4.32139544081346,4.38170108289512,148815.263219453,0.0,1.0
2010-01-04,5.87,5.96,5.77,5.95,34900,4.48093821543455,4.54964084565416,4.40460195963499,4.54200722007421,45718.7736475257,0.0,1.0
2010-01-05,5.77,5.86,5.75,5.81,87800,4.40460195963499,4.4733045898546,4.38933470847507,4.43513646195481,115017.430551655,0.0,1.0
2010-01-06,5.68,5.87,5.6,5.82,36800,4.33589932941538,4.48093821543455,4.27483032477572,4.44277008753477,48207.7613246116,0.0,1.0
2010-01-07,5.71,5.85,5.6465,5.85,48200,4.35880020615525,4.46567096427464,4.31032668372252,4.46567096427464,63141.6873871271,0.0,1.0
2010-01-08,5.8,5.8,5.61,5.61,42400,4.42750283637486,4.42750283637486,4.28246395035568,4.28246395035568,55543.7250044438,0.0,1.0
2010-01-11,5.84,5.85,5.7,5.74,62500,4.45803733869468,4.46567096427464,4.35116658057529,4.38170108289512,81874.5946409844,0.0,1.0
2010-01-12,5.85,6.12,5.65,5.85,77500,4.46567096427464,4.67177885493347,4.31299845267551,4.46567096427464,101524.497354821,0.0,1.0
2010-01-13,5.83,6.0,5.75,5.92,83400,4.45040371311473,4.58017534797399,4.38933470847507,4.51910634333434,109253.459088929,0.0,1.0
2010-01-14,5.82,5.9,5.8,5.88,37500,4.44277008753477,4.50383909217442,4.42750283637486,4.48857184101451,49124.7567845906,0.0,1.0
2010-01-15,5.98,6.0,5.87,6.0,130900,4.56490809681408,4.58017534797399,4.48093821543455,4.58017534797399,171478.151016078,0.0,1.0
2010-01-19,5.9495,6.0,5.875,6.0,46100,4.54162553879521,4.58017534797399,4.48475502822453,4.58017534797399,60390.7010071901,0.0,1.0
2010-01-20,5.95,5.98,5.86,5.98,53100,4.54200722007421,4.56490809681408,4.4733045898546,4.56490809681408,69560.6556069803,0.0,1.0
2010-01-21,5.83,5.93,5.82,5.93,41400,4.45040371311473,4.52673996891429,4.44277008753477,4.52673996891429,54233.731490188,0.0,1.0
2010-01-22,5.87,5.91,5.82,5.85,40900,4.48093821543455,4.51147271775438,4.44277008753477,4.46567096427464,53578.7347330602,0.0,1.0
2010-01-25,5.81,5.98,5.72,5.8984,72800,4.43513646195481,4.56490809681408,4.3664338317352,4.50261771208163,95367.5278378187,0.0,1.0
2010-01-26,5.79,5.94,5.75,5.78,32200,4.4198692107949,4.53437359449425,4.38933470847507,4.41223558521494,42181.7911590352,0.0,1.0
2010-01-27,5.95,5.95,5.79,5.85,44900,4.54200722007421,4.54200722007421,4.4198692107949,4.46567096427464,58818.7087900831,0.0,1.0
2010-01-28,5.96,5.96,5.8,5.94,24500,4.54964084565416,4.54964084565416,4.42750283637486,4.53437359449425,32094.8410992659,0.0,1.0
2010-01-29,5.95,6.0,5.81,6.0,43400,4.54200722007421,4.58017534797399,4.43513646195481,4.58017534797399,56853.7185186995,0.0,1.0
2010-02-01,5.83,6.0,5.5,6.0,180900,4.45040371311473,4.58017534797399,4.19849406897616,4.58017534797399,236977.826728865,0.0,1.0
2010-02-02,5.79,5.856,5.68,5.8,67400,4.4198692107949,4.47025113962261,4.33589932941538,4.42750283637486,88293.5628608376,0.0,1.0
2010-02-03,5.72,5.82,5.65,5.73,53100,4.3664338317352,4.44277008753477,4.31299845267551,4.37406745731516,69560.6556069804,0.0,1.0
2010-02-04,5.75,5.84,5.65,5.84,78500,4.38933470847507,4.45803733869468,4.31299845267551,4.45803733869468,102834.490869076,0.0,1.0
2010-02-05,5.69,5.81,5.651,5.81,45500,4.34353295499533,4.43513646195481,4.3137618152335,4.43513646195481,59604.7048986367,0.0,1.0
2010-02-08,5.79,5.8,5.6803,5.7,28400,4.4198692107949,4.42750283637486,4.33612833818278,4.35116658057529,37203.8158048633,0.0,1.0
2010-02-09,5.74,5.81,5.7104,5.81,31600,4.38170108289512,4.43513646195481,4.35910555117845,4.43513646195481,41395.7950504817,0.0,1.0
2010-02-10,5.7,5.8,5.6938,5.8,28200,4.35116658057529,4.42750283637486,4.34643373271572,4.42750283637486,36941.8171020122,0.0,1.0
2010-02-11,5.65,5.78,5.65,5.7,38000,4.31299845267551,4.41223558521494,4.31299845267551,4.35116658057529,49779.7535417185,0.0,1.0
2010-02-12,5.74,5.77,5.65,5.69,17000,4.38170108289512,4.40460195963499,4.31299845267551,4.34353295499533,22269.8897423477,0.0,1.0
2010-02-16,5.78,5.8,5.75,5.75,23600,4.41223558521494,4.42750283637486,4.38933470847507,4.38933470847507,30915.8469364357,0.0,1.0
2010-02-17,5.778,5.88,5.7201,5.88,43100,4.41070886009895,4.48857184101451,4.366510167991,4.48857184101451,56460.7204644229,0.0,1.0
2010-02-18,5.75,5.78,5.66,5.77,52500,4.38933470847507,4.41223558521494,4.32063207825546,4.40460195963499,68774.6594984269,0.0,1.0
2010-02-19,5.6399,5.78,5.6399,5.75,123700,4.30528849083975,4.41223558521494,4.30528849083975,4.38933470847507,162046.197713436,0.0,1.0
2010-02-22,5.72,5.76,5.69,5.73,30800,4.3664338317352,4.39696833405503,4.34353295499533,4.37406745731516,40347.8002390771,0.0,1.0
2010-02-23,5.77,5.79,5.67,5.77,72700,4.40460195963499,4.4198692107949,4.32826570383542,4.40460195963499,95236.528486393,0.0,1.0
2010-02-24,5.78,5.8,5.72,5.75,35100,4.41223558521494,4.42750283637486,4.3664338317352,4.38933470847507,45980.7723503769,0.0,1.0
2010-02-25,5.78,5.8,5.751,5.8,25400,4.41223558521494,4.42750283637486,4.39009807103307,4.42750283637486,33273.8352620961,0.0,1.0
2010-02-26,5.78,5.79,5.7,5.75,12000,4.41223558521494,4.4198692107949,4.35116658057529,4.38933470847507,15719.922171069,0.0,1.0
2010-03-01,5.75,5.88,5.75,5.76,28100,4.38933470847507,4.48857184101451,4.38933470847507,4.39696833405503,36810.8177505866,0.0,1.0
2010-03-02,5.79,5.86,5.73,5.76,68800,4.4198692107949,4.4733045898546,4.37406745731516,4.39696833405503,90127.5537807956,0.0,1.0
2010-03-03,5.83,5.86,5.7687,5.81,21900,4.45040371311473,4.4733045898546,4.40360958830959,4.43513646195481,28688.8579622009,0.0,1.0
2010-03-04,5.88,5.93,5.75,5.88,52500,4.48857184101451,4.52673996891429,4.38933470847507,4.48857184101451,68774.6594984269,0.0,1.0
2010-03-05,5.8,5.95,5.73,5.95,44100,4.42750283637486,4.54200722007421,4.37406745731516,4.54200722007421,57770.7139786785,0.0,1.0
2010-03-08,5.82,5.86,5.71,5.78,46600,4.44277008753477,4.4733045898546,4.35880020615525,4.41223558521494,61045.697764318,0.0,1.0
2010-03-09,5.75,5.86,5.75,5.78,53400,4.38933470847507,4.4733045898546,4.38933470847507,4.41223558521494,69953.6536612571,0.0,1.0
2010-03-10,5.83,5.85,5.7898,5.8,37000,4.45040371311473,4.46567096427464,4.4197165382833,4.42750283637486,48469.7600274627,0.0,1.0
2010-03-11,5.81,5.92,5.76,5.83,23900,4.43513646195481,4.51910634333434,4.39696833405503,4.45040371311473,31308.8449907124,0.0,1.0
2010-03-12,5.87,5.89,5.79,5.79,15600,4.48093821543455,4.49620546659447,4.4198692107949,4.4198692107949,20435.8988223897,0.0,1.0
2010-03-15,5.83,5.9,5.8,5.9,27000,4.45040371311473,4.50383909217442,4.42750283637486,4.50383909217442,35369.8248849052,0.0,1.0
2010-03-16,5.76,5.84,5.73,5.8,74300,4.39696833405503,4.45803733869468,4.37406745731516,4.42750283637486,97332.5181092022,0.0,1.0
2010-03-17,5.75,5.9,5.75,5.76,35200,4.38933470847507,4.50383909217442,4.38933470847507,4.39696833405503,46111.7717018024,0.0,1.0
2010-03-18,5.83,5.9,5.78,5.78,25700,4.45040371311473,4.50383909217442,4.41223558521494,4.41223558521494,33666.8333163728,0.0,1.0
2010-03-19,6.0,6.0,5.79,5.8,62500,4.58017534797399,4.58017534797399,4.4198692107949,4.42750283637486,81874.5946409844,0.0,1.0
2010-03-22,5.99,6.0,5.9,5.98,83600,4.57254172239403,4.58017534797399,4.50383909217442,4.56490809681408,109515.457791781,0.0,1.0
2010-03-23,6.1,6.1,5.86,5.96,66600,4.65651160377356,4.65651160377356,4.4733045898546,4.54964084565416,87245.5680494329,0.0,1.0
2010-03-24,6.1,6.14,6.0,6.09,70100,4.65651160377356,4.68704610609338,4.58017534797399,4.6488779781936,91830.545349328,0.0,1.0
2010-03-25,6.092,6.12,6.05,6.08,19000,4.65040470330959,4.67177885493347,4.61834347587377,4.64124435261364,24889.8767708593,0.0,1.0
2010-03-26,6.01,6.16,5.93,6.1,89800,4.58780897355395,4.7023133572533,4.52673996891429,4.65651160377356,117637.417580166,0.0,1.0
2010-03-29,5.97,5.99,5.9,5.91,23200,4.65269479098358,4.6682817082063,4.59814058070404,4.6059340393154,29768.5548315797,0.125,1.0
2010-03-30,5.9,5.95,5.85,5.94,27500,4.59814058070404,4.63710787376085,4.55917328764722,4.62931441514949,35286.0024943294,0.0,1.0
2010-03-31,5.84,5.95,5.81,5.92,31500,4.55137982903586,4.63710787376085,4.52799945320177,4.61372749792676,40418.5119480501,0.0,1.0
2010-04-01,5.89,6.13,5.79,5.84,31600,4.59034712209268,4.77739012876538,4.51241253597905,4.55137982903586,40546.824684393,0.0,1.0
2010-04-05,5.95,6.08,5.85,5.94,42100,4.63710787376085,4.73842283570857,4.55917328764722,4.62931441514949,54019.6620004098,0.0,1.0
2010-04-06,5.95,6.08,5.8601,5.8601,24800,4.63710787376085,4.73842283570857,4.5670446808447,4.5670446808447,31821.558613068,0.0,1.0
2010-04-07,6.0,6.08,5.9,6.04,72200,4.67607516681767,4.73842283570857,4.59814058070404,4.70724900126312,92641.7956396575,0.0,1.0
2010-04-08,5.84,6.0,5.82,5.86,62900,4.55137982903586,4.67607516681767,4.53579291181314,4.56696674625859,80708.7111597571,0.0,1.0
2010-04-09,5.85,5.96,5.73,5.86,104200,4.55917328764722,4.64490133237222,4.46565178431087,4.56696674625859,133701.871269423,0.0,1.0
2010-04-12,5.93,5.99,5.8,5.84,51300,4.62152095653813,4.6682817082063,4.52020599459041,4.55137982903586,65824.4337439672,0.0,1.0
2010-04-13,5.9,6.08,5.83,5.99,55800,4.59814058070404,4.73842283570857,4.5435863704245,4.6682817082063,71598.5068794029,0.0,1.0
2010-04-14,5.91,5.9755,5.85,5.9,18200,4.6059340393154,4.65698119321983,4.55917328764722,4.59814058070404,23352.9180144289,0.0,1.0
2010-04-15,5.91,6.03,5.85,5.85,35600,4.6059340393154,4.69945554265176,4.55917328764722,4.55917328764722,45679.3341381137,0.0,1.0
2010-04-16,5.96,5.99,5.88,5.9099,30400,4.64490133237222,4.6682817082063,4.58255366348131,4.60585610472929,39007.0718482768,0.0,1.0
2010-04-19,6.0,6.0,5.88,5.88,48800,4.67607516681767,4.67607516681767,4.58255366348131,4.58255366348131,62616.6153353918,0.0,1.0
2010-04-20,5.37,5.69,5.37,5.69,490200,4.18508727430181,4.43447794986542,4.18508727430181,4.43447794986542,628989.033553465,0.0,1.0
2010-04-21,5.33,5.4,5.28,5.35,2724700,4.15391343985636,4.2084676501359,4.11494614679955,4.16950035707909,3496137.12713816,0.0,1.0
2010-04-22,5.4,5.48,5.33,5.37,1036400,4.2084676501359,4.2708153190268,4.15391343985636,4.18508727430181,1329833.19945902,0.0,1.0
2010-04-23,5.55,5.59,5.43,5.49,428000,4.32536952930634,4.35654336375179,4.23184802596999,4.27860877763817,549178.511548109,0.0,1.0
2010-04-26,5.57,5.6,5.5,5.6,319400,4.34095644652907,4.36433682236316,4.28640223624953,4.36433682236316,409830.879879593,0.0,1.0
2010-04-27,5.45,5.6,5.45,5.6,230100,4.24743494319271,4.36433682236316,4.24743494319271,4.36433682236316,295247.60632528,0.0,1.0
2010-04-28,5.44,5.52,5.42,5.51,229800,4.23964148458135,4.30198915347225,4.22405456735863,4.29419569486089,294862.668116251,0.0,1.0
2010-04-29,5.51,5.54,5.45,5.5,180100,4.29419569486089,4.31757607069498,4.24743494319271,4.28640223624953,231091.238153772,0.0,1.0
2010-04-30,5.43,5.52,5.41,5.52,152300,4.23184802596999,4.30198915347225,4.21626110874726,4.30198915347225,195420.297450413,0.0,1.0
2010-05-03,5.51,5.52,5.41,5.51,148100,4.29419569486089,4.30198915347225,4.21626110874726,4.29419569486089,190031.162524007,0.0,1.0
2010-05-04,5.51,5.53,5.45,5.53,216800,4.29419569486089,4.30978261208362,4.24743494319271,4.30978261208362,278182.012391659,0.0,1.0
2010-05-05,5.5,5.52,5.44,5.45,112200,4.28640223624953,4.30198915347225,4.23964148458135,4.24743494319271,143966.890176864,0.0,1.0
2010-05-06,5.31,5.52,5.28,5.52,300400,4.13832652263364,4.30198915347225,4.11494614679955,4.30198915347225,385451.45997442,0.0,1.0
2010-05-07,5.47,5.51,5.28,5.28,166300,4.26302186041544,4.29419569486089,4.11494614679955,4.11494614679955,213384.080538436,0.0,1.0
2010-05-10,5.48,5.52,5.43,5.52,105900,4.2708153190268,4.30198915347225,4.23184802596999,4.30198915347225,135883.187787254,0.0,1.0
2010-05-11,5.45,5.48,5.34,5.44,237400,4.24743494319271,4.2708153190268,4.16170689846772,4.23964148458135,304614.43607832,0.0,1.0
2010-05-12,5.51,5.58,5.38,5.39,200200,4.29419569486089,4.34874990514043,4.19288073291317,4.20067419152454,256882.098158718,0.0,1.0
2010-05-13,5.44,5.5295,5.39,5.5,71100,4.23964148458135,4.30939293915305,4.20067419152454,4.28640223624953,91230.3555398844,0.0,1.0
2010-05-14,5.44,5.46,5.38,5.4,91600,4.23964148458135,4.25522840180408,4.19288073291317,4.2084676501359,117534.466490203,0.0,1.0
2010-05-17,5.42,5.48,5.4,5.4,123300,4.22405456735863,4.2708153190268,4.2084676501359,4.2084676501359,158209.603910939,0.0,1.0
2010-05-18,5.39,5.52,5.33,5.45,169000,4.20067419152454,4.30198915347225,4.15391343985636,4.24743494319271,216848.524419697,0.0,1.0
2010-05-19,5.32,5.39,5.3,5.36,113200,4.146119981245,4.20067419152454,4.13053306402227,4.17729381569045,145250.017540294,0.0,1.0
2010-05-20,5.32,5.33,5.26,5.32,164200,4.146119981245,4.15391343985636,4.09935922957682,4.146119981245,210689.513075232,0.0,1.0
2010-05-21,5.31,5.42,5.25,5.27,85000,4.13832652263364,4.22405456735863,4.09156577096546,4.10715268818818,109065.825891563,0.0,1.0
2010-05-24,5.33,5.37,5.25,5.34,62000,4.15391343985636,4.18508727430181,4.09156577096546,4.16170689846772,79553.89653267,0.0,1.0
2010-05-25,5.32,5.35,5.15,5.28,112100,4.146119981245,4.16950035707909,4.01363118485183,4.11494614679955,143838.577440521,0.0,1.0
2010-05-26,5.42,5.46,5.33,5.34,90200,4.22405456735863,4.25522840180408,4.15391343985636,4.16170689846772,115738.0881814,0.0,1.0
2010-05-27,5.46,5.49,5.37,5.49,151100,4.25522840180408,4.27860877763817,4.18508727430181,4.27860877763817,193880.544614297,0.0,1.0
2010-05-28,5.49,5.49,5.41,5.49,210100,4.27860877763817,4.27860877763817,4.21626110874726,4.27860877763817,269585.059056676,0.0,1.0
2010-06-01,5.48,5.49,5.39,5.39,83400,4.2708153190268,4.27860877763817,4.20067419152454,4.20067419152454,107012.822110075,0.0,1.0
2010-06-02,5.48,5.5,5.45,5.48,14200,4.2708153190268,4.28640223624953,4.24743494319271,4.2708153190268,18220.4085607083,0.0,1.0
2010-06-03,5.49,5.49,5.4,5.46,15717,4.27860877763817,4.27860877763817,4.2084676501359,4.25522840180408,20166.9127710318,0.0,1.0
2010-06-04,5.42,5.49,5.42,5.48,61400,4.22405456735863,4.27860877763817,4.22405456735863,4.2708153190268,78784.0201146118,0.0,1.0
2010-06-07,5.48,5.49,5.4,5.47,84600,4.2708153190268,4.27860877763817,4.2084676501359,4.26302186041544,108552.574946192,0.0,1.0
2010-06-08,5.49,5.49,5.41,5.47,37300,4.27860877763817,4.27860877763817,4.21626110874726,4.26302186041544,47860.6506559449,0.0,1.0
2010-06-09,5.5,5.5,5.43,5.48,62800,4.28640223624953,4.28640223624953,4.23184802596999,4.2708153190268,80580.398423414,0.0,1.0
2010-06-10,5.49,5.5,5.45,5.5,30000,4.27860877763817,4.28640223624953,4.24743494319271,4.28640223624953,38493.8209029048,0.0,1.0
2010-06-11,5.44,5.49,5.43,5.49,63000,4.23964148458135,4.27860877763817,4.23184802596999,4.27860877763817,80837.0238961001,0.0,1.0
2010-06-14,5.48,5.55,5.42,5.42,87200,4.2708153190268,4.32536952930634,4.22405456735863,4.22405456735863,111888.70609111,0.0,1.0
2010-06-15,5.5,5.5,5.45,5.47,64000,4.28640223624953,4.28640223624953,4.24743494319271,4.26302186041544,82120.1512595302,0.0,1.0
2010-06-16,5.46,5.5,5.4103,5.5,67300,4.25522840180408,4.28640223624953,4.2164949125056,4.28640223624953,86354.4715588497,0.0,1.0
2010-06-17,5.55,5.55,5.48,5.49,99200,4.32536952930634,4.32536952930634,4.2708153190268,4.27860877763817,127286.234452272,0.0,1.0
2010-06-18,5.49,5.55,5.49,5.54,5244,4.27860877763817,4.32536952930634,4.27860877763817,4.31757607069498,6728.71989382775,0.0,1.0
2010-06-21,5.48,5.53,5.45,5.53,94500,4.2708153190268,4.30978261208362,4.24743494319271,4.30978261208362,121255.53584415,0.0,1.0
2010-06-22,5.46,5.52,5.43,5.48,76500,4.25522840180408,4.30198915347225,4.23184802596999,4.2708153190268,98159.2433024072,0.0,1.0
2010-06-23,5.47,5.532,5.46,5.5,60100,4.26302186041544,4.31134130380589,4.25522840180408,4.28640223624953,77115.9545421526,0.0,1.0
2010-06-24,5.49,5.54,5.46,5.49,147500,4.27860877763817,4.31757607069498,4.25522840180408,4.27860877763817,189261.286105948,0.0,1.0
2010-06-25,5.49,5.49,5.45,5.49,43300,4.27860877763817,4.27860877763817,4.24743494319271,4.27860877763817,55559.4148365259,0.0,1.0
2010-06-28,5.42,5.5,5.32,5.4,106700,4.32147280000066,4.38525837638444,4.24174082952094,4.30552640590472,133823.357629351,0.125,1.0
2010-06-29,5.4,5.46,5.28,5.46,57100,4.30552640590472,4.35336558819255,4.20984804132906,4.35336558819255,71614.936463317,0.0,1.0
2010-06-30,5.43,5.5,5.4101,5.42,35700,4.32944599704863,4.38525837638444,4.31357933492317,4.32147280000066,44775.0128150686,0.0,1.0
2010-07-01,5.34,5.49,5.28,5.46,82400,4.25768722361689,4.37728517933646,4.20984804132906,4.35336558819255,103346.248066153,0.0,1.0
2010-07-02,5.39,5.475,5.3589,5.3589,22400,4.29755320885675,4.3653253837645,4.27275656603755,4.27275656603755,28094.1256878862,0.0,1.0
2010-07-06,5.36,5.47,5.34,5.39,44200,4.27363361771283,4.36133878524052,4.25768722361689,4.29755320885675,55435.7301519897,0.0,1.0
2010-07-07,5.31,5.4,5.31,5.36,59000,4.23376763247297,4.30552640590472,4.23376763247297,4.27363361771283,73997.9203386288,0.0,1.0
2010-07-08,5.29,5.35,5.25,5.33,109800,4.21782123837703,4.26566042066486,4.18592845018514,4.24971402656892,137711.383952228,0.0,1.0
2010-07-09,5.35,5.4,5.29,5.29,26200,4.26566042066486,4.30552640590472,4.21782123837703,4.21782123837703,32860.0934385097,0.0,1.0
2010-07-12,5.37,5.44,5.3225,5.44,69800,4.2816068147608,4.33741919409661,4.24373412878294,4.33741919409661,87543.3023667168,0.0,1.0
2010-07-13,5.4,5.42,5.31,5.42,63200,4.30552640590472,4.32147280000066,4.23376763247297,4.32147280000066,79265.5689051074,0.0,1.0
2010-07-14,5.35,5.42,5.291,5.37,61900,4.26566042066486,4.32147280000066,4.21861855808183,4.2816068147608,77635.1062535783,0.0,1.0
2010-07-15,5.33,5.38,5.27,5.35,97200,4.24971402656892,4.28958001180877,4.20187484428109,4.26566042066486,121908.438252792,0.0,1.0
2010-07-16,5.29,5.36,5.25,5.36,48500,4.21782123837703,4.27363361771283,4.18592845018514,4.27363361771283,60828.7989224321,0.0,1.0
2010-07-19,5.369,5.38,5.22,5.22,52400,4.28080949505601,4.28958001180877,4.16200885904123,4.16200885904123,65720.1868770194,0.0,1.0
2010-07-20,5.33,5.4,5.31,5.36,27400,4.24971402656892,4.30552640590472,4.23376763247297,4.27363361771283,34365.135886075,0.0,1.0
2010-07-21,5.39,5.44,5.33,5.33,69700,4.29755320885675,4.33741919409661,4.24971402656892,4.24971402656892,87417.8821627529,0.0,1.0
2010-07-22,5.37,5.43,5.35,5.41,36000,4.2816068147608,4.32944599704863,4.26566042066486,4.31349960295269,45151.27342696,0.0,1.0
2010-07-23,5.39,5.45,5.34,5.34,55200,4.29755320885675,4.34539239114458,4.25768722361689,4.25768722361689,69231.9525880052,0.0,1.0
2010-07-26,5.46,5.46,5.3725,5.44,55900,4.35336558819255,4.35336558819255,4.2836001140228,4.33741919409661,70109.8940157516,0.0,1.0
2010-07-27,5.5,5.5,5.362,5.46,44900,4.38525837638444,4.38525837638444,4.27522825712242,4.35336558819255,56313.6715797361,0.0,1.0
2010-07-28,5.46,5.55,5.42,5.5,83500,4.35336558819255,4.42512436162429,4.32147280000066,4.38525837638444,104725.870309754,0.0,1.0
2010-07-29,5.54,5.54,5.43,5.43,72100,4.41715116457632,4.41715116457632,4.32944599704863,4.32944599704863,90427.9670578837,0.0,1.0
2010-07-30,5.58,5.6,5.5113,5.59,91100,4.44904395276821,4.46499034686415,4.39426808904864,4.45701714981618,114257.805811001,0.0,1.0
2010-08-02,5.58,5.63,5.51,5.63,12926,4.44904395276821,4.48890993800807,4.39323157343241,4.48890993800807,16211.8155643579,0.0,1.0
2010-08-03,5.6,5.61,5.55,5.57,25634,4.46499034686415,4.47296354391212,4.42512436162429,4.44107075572024,32150.2150840748,0.0,1.0
2010-08-04,5.53,5.61,5.51,5.58,112200,4.40917796752835,4.47296354391212,4.39323157343241,4.44904395276821,140721.468847358,0.0,1.0
2010-08-05,5.6,5.62,5.54,5.55,23700,4.46499034686415,4.48093674096009,4.41715116457632,4.42512436162429,29724.5883394153,0.0,1.0
2010-08-06,5.58,5.62,5.53,5.53,35100,4.44904395276821,4.48093674096009,4.40917796752835,4.40917796752835,44022.4915912859,0.0,1.0
2010-08-09,5.54,5.62,5.52,5.62,166400,4.41715116457632,4.48093674096009,4.40120477048038,4.48093674096009,208699.219395726,0.0,1.0
2010-08-10,5.6,5.62,5.5,5.55,83300,4.46499034686415,4.48093674096009,4.38525837638444,4.42512436162429,104475.029901827,0.0,1.0
2010-08-11,5.62,5.63,5.49,5.6,111300,4.48093674096009,4.48890993800807,4.37728517933646,4.46499034686415,139592.687011685,0.0,1.0
2010-08-12,5.6,5.62,5.55,5.58,95900,4.46499034686415,4.48093674096009,4.42512436162429,4.44904395276821,120277.975601263,0.0,1.0
2010-08-13,5.56,5.61,5.56,5.6,53400,4.43309755867226,4.47296354391212,4.43309755867226,4.46499034686415,66974.3889166573,0.0,1.0
2010-08-16,5.56,5.61,5.5,5.59,66000,4.43309755867226,4.47296354391212,4.38525837638444,4.45701714981618,82777.3346160933,0.0,1.0
2010-08-17,5.58,5.63,5.54,5.56,45200,4.44904395276821,4.48890993800807,4.41715116457632,4.43309755867226,56689.9321916275,0.0,1.0
2010-08-18,5.54,5.61,5.54,5.56,51600,4.41715116457632,4.47296354391212,4.41715116457632,4.43309755867226,64716.8252453093,0.0,1.0
2010-08-19,5.55,5.57,5.55,5.57,4600,4.42512436162429,4.44107075572024,4.42512436162429,4.44107075572024,5769.32938233377,0.0,1.0
2010-08-20,5.49,5.57,5.46,5.55,55000,4.37728517933646,4.44107075572024,4.35336558819255,4.42512436162429,68981.1121800777,0.0,1.0
2010-08-23,5.48,5.5019,5.43,5.47,125600,4.36931198228849,4.38677328382355,4.32944599704863,4.36133878524052,157527.776178505,0.0,1.0
2010-08-24,5.64,5.68,5.43,5.47,148400,4.49688313505604,4.52877592324792,4.32944599704863,4.36133878524052,186123.582682246,0.0,1.0
2010-08-25,5.54,5.64,5.52,5.58,168200,4.41715116457632,4.49688313505604,4.40120477048038,4.44904395276821,210956.783067074,0.0,1.0
2010-08-26,5.59,5.62,5.53,5.56,110200,4.45701714981618,4.48093674096009,4.40917796752835,4.43309755867226,138213.064768083,0.0,1.0
2010-08-27,5.6,5.6,5.55,5.59,25900,4.46499034686415,4.46499034686415,4.42512436162429,4.45701714981618,32483.8328266184,0.0,1.0
2010-08-30,5.605,5.67,5.57,5.6,91500,4.46897694538814,4.52080272619995,4.44107075572024,4.46499034686415,114759.486626856,0.0,1.0
2010-08-31,5.6,5.64,5.56,5.63,79100,4.46499034686415,4.49688313505604,4.43309755867226,4.48890993800807,99207.3813353481,0.0,1.0
2010-09-01,5.64,5.68,5.57,5.58,91600,4.49688313505604,4.52877592324792,4.44107075572024,4.44904395276821,114884.90683082,0.0,1.0
2010-09-02,5.59,5.65,5.47,5.64,265800,4.45701714981618,4.50485633210401,4.36133878524052,4.49688313505604,333366.902135721,0.0,1.0
2010-09-03,5.63,5.64,5.53,5.59,141600,4.48890993800807,4.49688313505604,4.40917796752835,4.45701714981618,177595.008812709,0.0,1.0
2010-09-07,5.63,5.68,5.52,5.68,218800,4.48890993800807,4.52877592324792,4.40120477048038,4.52877592324792,274419.406272745,0.0,1.0
2010-09-08,5.53,5.66,5.5,5.66,123400,4.40917796752835,4.51282952915198,4.38525837638444,4.51282952915198,154768.531691302,0.0,1.0
2010-09-09,5.56,5.58,5.49,5.55,125400,4.43309755867226,4.44904395276821,4.37728517933646,4.42512436162429,157276.935770577,0.0,1.0
2010-09-10,5.62,5.62,5.56,5.57,88300,4.48093674096009,4.48093674096009,4.43309755867226,4.44107075572024,110746.040100016,0.0,1.0
2010-09-13,5.64,5.64,5.56,5.63,200200,4.49688313505604,4.49688313505604,4.43309755867226,4.48890993800807,251091.248335483,0.0,1.0
2010-09-14,5.63,5.65,5.56,5.64,181600,4.48890993800807,4.50485633210401,4.43309755867226,4.49688313505604,227763.09039822,0.0,1.0
2010-09-15,5.63,5.67,5.58,5.64,130500,4.48890993800807,4.52080272619995,4.44904395276821,4.49688313505604,163673.36617273,0.0,1.0
2010-09-16,5.61,5.64,5.57,5.61,182800,4.47296354391212,4.49688313505604,4.44107075572024,4.47296354391212,229268.132845786,0.0,1.0
2010-09-17,5.62,5.64,5.57,5.64,50900,4.48093674096009,4.49688313505604,4.44107075572024,4.49688313505604,63838.8838175629,0.0,1.0
2010-09-20,5.53,5.64,5.49,5.64,540400,4.40917796752835,4.49688313505604,4.37728517933646,4.49688313505604,677770.782220254,0.0,1.0
2010-09-21,5.57,5.59,5.48,5.55,328600,4.44107075572024,4.45701714981618,4.36931198228849,4.42512436162429,412130.790224973,0.0,1.0
2010-09-22,5.41,5.55,5.39,5.55,346300,4.31349960295269,4.42512436162429,4.29755320885675,4.42512436162429,434330.166326562,0.0,1.0
2010-09-23,5.48,5.49,5.4,5.42,232400,4.36931198228849,4.37728517933646,4.30552640590472,4.32147280000066,291476.554011819,0.0,1.0
2010-09-24,5.5,5.56,5.48,5.53,139600,4.38525837638444,4.43309755867226,4.36931198228849,4.40917796752835,175086.604733433,0.0,1.0
2010-09-27,5.55,5.55,5.45,5.54,135600,4.42512436162429,4.42512436162429,4.34539239114458,4.41715116457632,170069.796574883,0.0,1.0
2010-09-28,5.42,5.49,5.31,5.46,267600,4.42113776310031,4.4782373283064,4.3314098749193,4.45376608607522,328058.540067504,0.125,1.0
2010-09-29,5.42,5.45,5.36,5.45,118200,4.42113776310031,4.44560900533149,4.37219527863794,4.44560900533149,144904.781150893,0.0,1.0
2010-09-30,5.42,5.42,5.37,5.4023,182100,4.42113776310031,4.42113776310031,4.38035235938167,4.40669973018391,223241.629844143,0.0,1.0
2010-10-01,5.41,5.45,5.39,5.42,58000,4.41298068235658,4.44560900533149,4.39666652086912,4.42113776310031,71103.8689234502,0.0,1.0
2010-10-04,5.37,5.43,5.36,5.41,77400,4.38035235938167,4.42929484384404,4.37219527863794,4.41298068235658,94886.8871495697,0.0,1.0
2010-10-05,5.4,5.45,5.36,5.4,155200,4.40482360161285,4.44560900533149,4.37219527863794,4.40482360161285,190264.145808956,0.0,1.0
2010-10-06,5.42,5.44,5.38,5.4,65300,4.42113776310031,4.43745192458776,4.3885094401254,4.40482360161285,80053.1489776085,0.0,1.0
2010-10-07,5.38,5.43,5.38,5.4,23900,4.3885094401254,4.42929484384404,4.3885094401254,4.40482360161285,29299.6977115596,0.0,1.0
2010-10-08,5.38,5.43,5.38,5.42,50800,4.3885094401254,4.42929484384404,4.3885094401254,4.42113776310031,62277.181746746,0.0,1.0
2010-10-11,5.42,5.45,5.39,5.4,83100,4.42113776310031,4.44560900533149,4.39666652086912,4.40482360161285,101874.68116446,0.0,1.0
2010-10-12,5.44,5.44,5.39,5.42,126600,4.43745192458776,4.43745192458776,4.39666652086912,4.42113776310031,155202.582857048,0.0,1.0
2010-10-13,5.42,5.43,5.39,5.42,125000,4.42113776310031,4.42929484384404,4.39666652086912,4.42113776310031,153241.09681778,0.0,1.0
2010-10-14,5.38,5.43,5.38,5.42,86900,4.3885094401254,4.42929484384404,4.3885094401254,4.42113776310031,106533.210507721,0.0,1.0
2010-10-15,5.39,5.405,5.38,5.4,25500,4.39666652086912,4.40890214198472,4.3885094401254,4.40482360161285,31261.1837508273,0.0,1.0
2010-10-18,5.44,5.44,5.37,5.39,9925,4.43745192458776,4.43745192458776,4.38035235938167,4.39666652086912,12167.3430873318,0.0,1.0
2010-10-19,5.39,5.44,5.39,5.44,14200,4.39666652086912,4.43745192458776,4.39666652086912,4.43745192458776,17408.1885984999,0.0,1.0
2010-10-20,5.45,5.45,5.4,5.41,83600,4.44560900533149,4.44560900533149,4.40482360161285,4.41298068235658,102487.645551732,0.0,1.0
2010-10-21,5.47,5.47,5.4,5.43,88000,4.46192316681894,4.46192316681894,4.40482360161285,4.42929484384404,107881.732159718,0.0,1.0
2010-10-22,5.46,5.48,5.4201,5.47,34300,4.45376608607522,4.47008024756267,4.42121933390774,4.46192316681894,42049.356966799,0.0,1.0
2010-10-25,5.5,5.53,5.46,5.5,145900,4.48639440905013,4.51086565128131,4.45376608607522,4.48639440905013,178863.008205713,0.0,1.0
2010-10-26,5.48,5.53,5.47,5.53,102300,4.47008024756267,4.51086565128131,4.46192316681894,4.51086565128131,125412.513635672,0.0,1.0
2010-10-27,5.45,5.47,5.4215,5.4602,49600,4.44560900533149,4.46192316681894,4.42236132521187,4.45392922769009,60806.0672172953,0.0,1.0
2010-10-28,5.45,5.48,5.43,5.47,96100,4.44560900533149,4.47008024756267,4.42929484384404,4.46192316681894,117811.75523351,0.0,1.0
2010-10-29,5.5,5.5,5.468,5.5,102400,4.48639440905013,4.48639440905013,4.4602917506702,4.48639440905013,125535.106513126,0.0,1.0
2010-11-01,5.47,5.5,5.45,5.5,58100,4.46192316681894,4.48639440905013,4.44560900533149,4.48639440905013,71226.4618009045,0.0,1.0
2010-11-02,5.48,5.48,5.44,5.45,40300,4.47008024756267,4.47008024756267,4.43745192458776,4.44560900533149,49404.9296140525,0.0,1.0
2010-11-03,5.44,5.47,5.4,5.44,73800,4.43745192458776,4.46192316681894,4.40482360161285,4.43745192458776,90473.5435612177,0.0,1.0
2010-11-04,5.44,5.46,5.41,5.45,63700,4.43745192458776,4.45376608607522,4.41298068235658,4.44560900533149,78091.662938341,0.0,1.0
2010-11-05,5.4399,5.456,5.41,5.44,52900,4.43737035378033,4.45050325377773,4.41298068235658,4.43745192458776,64851.6321732847,0.0,1.0
2010-11-08,5.41,5.45,5.4,5.44,81900,4.41298068235658,4.44560900533149,4.40482360161285,4.43745192458776,100403.56663501,0.0,1.0
2010-11-09,5.36,5.43,5.36,5.41,87500,4.37219527863794,4.42929484384404,4.37219527863794,4.41298068235658,107268.767772446,0.0,1.0
2010-11-10,5.42,5.42,5.35,5.39,66600,4.42113776310031,4.42113776310031,4.36403819789421,4.39666652086912,81646.8563845134,0.0,1.0
2010-11-11,5.39,5.4,5.35,5.4,70600,4.39666652086912,4.40482360161285,4.36403819789421,4.40482360161285,86550.5714826826,0.0,1.0
2010-11-12,5.34,5.4,5.314,5.35,114300,4.35588111715049,4.40482360161285,4.3346727072168,4.36403819789421,140123.658930178,0.0,1.0
2010-11-15,5.32,5.38,5.28,5.36,114600,4.33956695566303,4.3885094401254,4.30693863268812,4.37219527863794,140491.437562541,0.0,1.0
2010-11-16,5.22,5.34,5.2,5.34,201000,4.25799614822576,4.35588111715049,4.2416819867383,4.35588111715049,246411.683682991,0.0,1.0
2010-11-17,5.25,5.34,5.21,5.22,130900,4.28246739045694,4.35588111715049,4.24983906748203,4.25799614822576,160474.07658758,0.0,1.0
2010-11-18,5.23,5.34,5.22,5.28,145900,4.26615322896949,4.35588111715049,4.25799614822576,4.30693863268812,178863.008205713,0.0,1.0
2010-11-19,5.27,5.31,5.22,5.22,63100,4.2987815519444,4.3314098749193,4.25799614822576,4.25799614822576,77356.1056736155,0.0,1.0
2010-11-22,5.28,5.29,5.25,5.27,52900,4.30693863268812,4.31509571343185,4.28246739045694,4.2987815519444,64851.6321732848,0.0,1.0
2010-11-23,5.23,5.32,5.2,5.25,189400,4.26615322896949,4.33956695566303,4.2416819867383,4.28246739045694,232190.909898301,0.0,1.0
2010-11-24,5.29,5.29,5.22,5.27,50500,4.31509571343185,4.31509571343185,4.25799614822576,4.2987815519444,61909.4031143833,0.0,1.0
2010-11-26,5.3,5.31,5.26,5.3,59200,4.32325279417558,4.3314098749193,4.29062447120067,4.32325279417558,72574.9834529008,0.0,1.0
2010-11-29,5.27,5.32,5.22,5.3007,80800,4.2987815519444,4.33956695566303,4.25799614822576,4.32382378982764,99055.0449830132,0.0,1.0
2010-11-30,5.25,5.31,5.25,5.27,80100,4.28246739045694,4.3314098749193,4.28246739045694,4.2987815519444,98196.8948408338,0.0,1.0
2010-12-01,5.29,5.31,5.26,5.28,60200,4.31509571343185,4.3314098749193,4.29062447120067,4.30693863268812,73800.9122274431,0.0,1.0
2010-12-02,5.3,5.32,5.26,5.32,91400,4.32325279417558,4.33956695566303,4.29062447120067,4.33956695566303,112049.889993161,0.0,1.0
2010-12-03,5.28,5.31,5.25,5.25,22400,4.30693863268812,4.3314098749193,4.28246739045694,4.28246739045694,27460.8045497463,0.0,1.0
2010-12-06,5.34,5.36,5.26,5.3,80600,4.35588111715049,4.37219527863794,4.29062447120067,4.32325279417558,98809.8592281048,0.0,1.0
2010-12-07,5.34,5.35,5.28,5.32,100100,4.35588111715049,4.36403819789421,4.30693863268812,4.33956695566303,122715.470331679,0.0,1.0
2010-12-08,5.4,5.4,5.29,5.29,103100,4.40482360161285,4.40482360161285,4.31509571343185,4.31509571343185,126393.256655305,0.0,1.0
2010-12-09,5.29,5.39,5.28,5.36,140000,4.31509571343185,4.39666652086912,4.30693863268812,4.37219527863794,171630.028435914,0.0,1.0
2010-12-10,5.3,5.36,5.281,5.3,60900,4.32325279417558,4.37219527863794,4.30775434076249,4.32325279417558,74659.0623696227,0.0,1.0
2010-12-13,5.3,5.37,5.26,5.37,159600,4.32325279417558,4.38035235938167,4.29062447120067,4.38035235938167,195658.232416942,0.0,1.0
2010-12-14,5.25,5.32,5.2,5.32,158800,4.28246739045694,4.33956695566303,4.2416819867383,4.33956695566303,194677.489397308,0.0,1.0
2010-12-15,5.28,5.308,5.2301,5.25,80800,4.30693863268812,4.32977845877056,4.26623479977692,4.28246739045694,99055.0449830134,0.0,1.0
2010-12-16,5.32,5.35,5.27,5.29,108600,4.33956695566303,4.36403819789421,4.2987815519444,4.31509571343185,133135.864915288,0.0,1.0
2010-12-17,5.37,5.39,5.3,5.3201,65800,4.38035235938167,4.39666652086912,4.32325279417558,4.33964852647047,80666.1133648797,0.0,1.0
2010-12-20,5.39,5.43,5.35,5.35,68600,4.39666652086912,4.42929484384404,4.36403819789421,4.36403819789421,84098.7139335981,0.0,1.0
2010-12-21,5.37,5.4,5.31,5.38,93400,4.38035235938167,4.40482360161285,4.3314098749193,4.3885094401254,114501.747542246,0.0,1.0
2010-12-22,5.33,5.38,5.33,5.34,49300,4.34772403640676,4.3885094401254,4.34772403640676,4.35588111715049,60438.2885849327,0.0,1.0
2010-12-23,5.4,5.4,5.33,5.3481,57600,4.40482360161285,4.40482360161285,4.34772403640676,4.36248835255291,70613.4974136333,0.0,1.0
2010-12-27,5.48,5.5,5.4,5.43,143400,4.47008024756267,4.48639440905013,4.40482360161285,4.42929484384404,175798.186269358,0.0,1.0
2010-12-28,5.38,5.5,5.32,5.4618,189700,4.3885094401254,4.48639440905013,4.33956695566303,4.45523436060909,232558.688530664,0.0,1.0
2010-12-29,5.3,5.31,5.18,5.25,129100,4.42521630347217,4.4335657681957,4.32502272678978,4.38346897985451,154620.690397242,0.125,1.0
2010-12-30,5.21,5.3,5.2,5.3,192500,4.35007112096038,4.42521630347217,4.34172165623685,4.42521630347217,230553.701792945,0.0,1.0
2010-12-31,5.24,5.27,5.2,5.2,103200,4.37511951513098,4.40016790930157,4.34172165623685,4.34172165623685,123600.737792373,0.0,1.0
2011-01-03,5.26,5.29,5.23,5.2459,82700,4.39181844457804,4.41686683874864,4.36677005040745,4.38004569931786,99048.2656533846,0.0,1.0
2011-01-04,5.3,5.33,5.22,5.262,109600,4.42521630347217,4.45026469764277,4.35842058568391,4.39348833752275,131265.899826009,0.0,1.0
2011-01-05,5.31,5.34,5.23,5.25,80700,4.4335657681957,4.4586141623663,4.36677005040745,4.38346897985451,96652.9025178735,0.0,1.0
2011-01-06,5.31,5.38,5.3,5.37,89200,4.4335657681957,4.49201202126043,4.42521630347217,4.4836625565369,106833.195843796,0.0,1.0
2011-01-07,5.38,5.43,5.33,5.37,192900,4.49201202126043,4.53375934487809,4.45026469764277,4.4836625565369,231032.774420047,0.0,1.0
2011-01-10,5.36,5.41,5.36,5.4,94900,4.47531309181337,4.51706041543103,4.47531309181337,4.5087109507075,113659.980780002,0.0,1.0
2011-01-11,5.38,5.42,5.36,5.36,110900,4.49201202126043,4.52540988015456,4.47531309181337,4.47531309181337,132822.885864091,0.0,1.0
2011-01-12,5.38,5.41,5.33,5.39,146900,4.49201202126043,4.51706041543103,4.45026469764277,4.50036148598396,175939.422303291,0.0,1.0
2011-01-13,5.34,5.39,5.34,5.38,87500,4.4586141623663,4.50036148598396,4.4586141623663,4.49201202126043,104797.137178611,0.0,1.0
2011-01-14,5.36,5.4,5.32,5.34,66500,4.47531309181337,4.5087109507075,4.44191523291924,4.4586141623663,79645.8242557444,0.0,1.0
2011-01-18,5.38,5.42,5.36,5.39,257200,4.49201202126043,4.52540988015456,4.47531309181337,4.50036148598396,308043.699226729,0.0,1.0
2011-01-19,5.39,5.43,5.38,5.43,119400,4.50036148598396,4.53375934487809,4.49201202126043,4.53375934487809,143003.179190014,0.0,1.0
2011-01-20,5.42,5.43,5.38,5.42,61300,4.52540988015456,4.53375934487809,4.49201202126043,4.52540988015456,73417.8801034156,0.0,1.0
2011-01-21,5.42,5.44,5.389,5.4,146500,4.52540988015456,4.54210880960163,4.49952653951161,4.5087109507075,175460.349676189,0.0,1.0
2011-01-24,5.46,5.5,5.4,5.4,181800,4.55880773904869,4.59220559794282,4.5087109507075,4.5087109507075,217738.50901796,0.0,1.0
2011-01-25,5.43,5.49,5.39,5.47,215100,4.53375934487809,4.58385613321929,4.50036148598396,4.56715720377222,257621.30522422,0.0,1.0
2011-01-26,5.49,5.5,5.42,5.46,120700,4.58385613321929,4.59220559794282,4.52540988015456,4.55880773904869,144560.165228096,0.0,1.0
2011-01-27,5.49,5.54,5.47,5.49,135700,4.58385613321929,4.62560345683695,4.56715720377222,4.58385613321929,162525.388744429,0.0,1.0
2011-01-28,5.49,5.53,5.44,5.5086,200100,4.58385613321929,4.61725399211342,4.54210880960163,4.59938613760506,239656.081707887,0.0,1.0
2011-01-31,5.53,5.57,5.49,5.57,174100,4.61725399211342,4.65065185100755,4.58385613321929,4.65065185100755,208516.360946242,0.0,1.0
2011-02-01,5.49,5.57,5.45,5.57,135200,4.58385613321929,4.65065185100755,4.55045827432516,4.65065185100755,161926.547960551,0.0,1.0
2011-02-02,5.49,5.54,5.48,5.54,63400,4.58385613321929,4.62560345683695,4.57550666849575,4.62560345683695,75933.0113957023,0.0,1.0
2011-02-03,5.49,5.54,5.48,5.5,40100,4.58385613321929,4.62560345683695,4.57550666849575,4.59220559794282,48027.0308669978,0.0,1.0
2011-02-04,5.52,5.54,5.47,5.51,42500,4.60890452738988,4.62560345683695,4.56715720377222,4.60055506266635,50901.4666296112,0.0,1.0
2011-02-07,5.51,5.54,5.4999,5.5,37300,4.60055506266635,4.62560345683695,4.59212210329558,4.59220559794282,44673.5224772823,0.0,1.0
2011-02-08,5.5,5.54,5.49,5.5,69500,4.59220559794282,4.62560345683695,4.58385613321929,4.59220559794282,83238.8689590112,0.0,1.0
2011-02-09,5.56,5.6,5.52,5.52,149000,4.64230238628401,4.67570024517814,4.60890452738988,4.60890452738988,178454.553595578,0.0,1.0
2011-02-10,5.58,5.61,5.57,5.58,105600,4.65900131573108,4.68404970990168,4.65065185100755,4.65900131573108,126475.173554987,0.0,1.0
2011-02-11,5.58,5.6,5.57,5.6,104600,4.65900131573108,4.67570024517814,4.65065185100755,4.67570024517814,125277.491987231,0.0,1.0
2011-02-14,5.56,5.6299,5.56,5.6,133400,4.64230238628401,4.70066514470151,4.64230238628401,4.67570024517814,159770.721138591,0.0,1.0
2011-02-15,5.55,5.61,5.47,5.56,128300,4.63395292156048,4.68404970990168,4.56715720377222,4.64230238628401,153662.545143038,0.0,1.0
2011-02-16,5.5,5.57,5.45,5.57,160200,4.59220559794282,4.65065185100755,4.55045827432516,4.65065185100755,191868.58715444,0.0,1.0
2011-02-17,5.5,5.54,5.45,5.52,99700,4.59220559794282,4.62560345683695,4.55045827432516,4.60890452738988,119408.852305229,0.0,1.0
2011-02-18,5.53,5.59,5.5094,5.51,27300,4.61725399211342,4.66735078045461,4.60005409478294,4.60055506266635,32696.7067997267,0.0,1.0
2011-02-22,5.52,5.57,5.51,5.51,40400,4.60890452738988,4.65065185100755,4.60055506266635,4.60055506266635,48386.3353373245,0.0,1.0
2011-02-23,5.57,5.59,5.55,5.56,59100,4.65065185100755,4.66735078045461,4.63395292156048,4.64230238628401,70782.9806543533,0.0,1.0
2011-02-24,5.52,5.58,5.52,5.55,55200,4.60890452738988,4.65900131573108,4.60890452738988,4.63395292156048,66112.0225401068,0.0,1.0
2011-02-25,5.57,5.59,5.5401,5.57,53400,4.65065185100755,4.66735078045461,4.62568695148418,4.65065185100755,63956.1957181467,0.0,1.0
2011-02-28,5.54,5.59,5.5,5.59,63500,4.62560345683695,4.66735078045461,4.59220559794282,4.66735078045461,76052.7795524778,0.0,1.0
2011-03-01,5.56,5.6,5.5199,5.56,65600,4.64230238628401,4.67570024517814,4.60882103274265,4.64230238628401,78567.9108447646,0.0,1.0
2011-03-02,5.62,5.64,5.54,5.59,124100,4.69239917462521,4.70909810407227,4.62560345683695,4.66735078045461,148632.282558465,0.0,1.0
2011-03-03,5.66,5.66,5.62,5.62,55400,4.72579703351934,4.72579703351934,4.69239917462521,4.69239917462521,66351.5588536578,0.0,1.0
2011-03-04,5.74,5.74,5.62,5.62,80200,4.7925927513076,4.7925927513076,4.69239917462521,4.69239917462521,96054.0617339956,0.0,1.0
2011-03-07,5.72,5.79,5.71,5.78,159100,4.77589382186053,4.83434007492526,4.767544357137,4.82599061020173,190551.137429909,0.0,1.0
2011-03-08,5.65,5.75,5.55,5.75,258900,4.71744756879581,4.80094221603113,4.63395292156048,4.80094221603113,310079.757891913,0.0,1.0
2011-03-09,5.66,5.87,5.6493,5.67,55000,4.72579703351934,4.90113579271352,4.71686310626516,4.73414649824287,65872.4862265556,0.0,1.0
2011-03-10,5.75,5.8,5.6,5.62,64300,4.80094221603113,4.84268953964879,4.67570024517814,4.69239917462521,77010.9248066823,0.0,1.0
2011-03-11,5.73,5.8,5.65,5.69,69300,4.78424328658406,4.84268953964879,4.71744756879581,4.75084542768994,82999.3326454602,0.0,1.0
2011-03-14,5.76,5.769,5.68,5.76,50200,4.80929168075466,4.81680619900584,4.7424959629664,4.80929168075466,60123.614701329,0.0,1.0
2011-03-15,5.71,5.76,5.669,5.75,66600,4.767544357137,4.80929168075466,4.73331155177052,4.80094221603113,79765.5924125201,0.0,1.0
2011-03-16,5.69,5.75,5.65,5.75,86800,4.75084542768994,4.80094221603113,4.71744756879581,4.80094221603113,103958.760081182,0.0,1.0
2011-03-17,5.85,5.85,5.705,5.76,101200,4.88443686326645,4.88443686326645,4.76336962477523,4.80929168075466,121205.374656862,0.0,1.0
2011-03-18,5.77,5.87,5.77,5.81,48900,4.81764114547819,4.90113579271352,4.81764114547819,4.85103900437232,58566.6286632468,0.0,1.0
2011-03-21,5.7,5.78,5.7,5.77,61300,4.75919489241347,4.82599061020173,4.75919489241347,4.81764114547819,73417.8801034156,0.0,1.0
2011-03-22,5.74,5.74,5.69,5.73,42800,4.7925927513076,4.7925927513076,4.75084542768994,4.78424328658406,51260.7710999378,0.0,1.0
2011-03-23,5.8,5.88,5.74,5.77,8600,4.84268953964879,4.90948525743705,4.7925927513076,4.81764114547819,10300.0614826978,0.0,1.0
2011-03-24,5.84,5.84,5.74,5.8,7347,4.87608739854292,4.87608739854292,4.7925927513076,4.84268953964879,8799.36647830008,0.0,1.0
2011-03-25,5.82,5.87,5.78,5.8699,81800,4.85938846909586,4.90113579271352,4.82599061020173,4.90105229806628,97970.3522424045,0.0,1.0
2011-03-28,5.77,5.87,5.76,5.85,82700,4.81764114547819,4.90113579271352,4.80929168075466,4.88443686326645,99048.2656533846,0.0,1.0
2011-03-29,5.69,5.78,5.66,5.78,79800,4.85521373673409,4.93200973608489,4.82961507028382,4.93200973608489,93520.4966497375,0.125,1.0
2011-03-30,5.63,5.71,5.62,5.662,47100,4.80401640383355,4.8722795143676,4.7954835150168,4.83132164804717,55198.1878722135,0.0,1.0
2011-03-31,5.66,5.72,5.6,5.66,42700,4.82961507028382,4.88081240318436,4.77841773738329,4.82961507028382,50041.6692599473,0.0,1.0
2011-04-01,5.6,5.6966,5.6,5.6001,73700,4.77841773738329,4.86084544335315,4.77841773738329,4.77850306627145,86371.6867554593,0.0,1.0
2011-04-04,5.64,5.72,5.6,5.65,71300,4.81254929265031,4.88081240318436,4.77841773738329,4.82108218146707,83559.0402396778,0.0,1.0
2011-04-05,5.63,5.75,5.6,5.6,113000,4.80401640383355,4.90641106963462,4.77841773738329,4.77841773738329,132428.773451383,0.0,1.0
2011-04-06,5.66,5.7,5.62,5.68,65500,4.82961507028382,4.86374662555084,4.7954835150168,4.84668084791733,76761.8111598723,0.0,1.0
2011-04-07,5.66,5.71,5.64,5.6717,44500,4.82961507028382,4.8722795143676,4.81254929265031,4.83959855019943,52151.1541467835,0.0,1.0
2011-04-08,5.65,5.72,5.53,5.64,76700,4.82108218146707,4.88081240318436,4.718687515666,4.81254929265031,89887.4949001862,0.0,1.0
2011-04-11,5.51,5.68,5.5,5.61,184700,4.70162173803248,4.84668084791733,4.69308884921573,4.78695062620004,216456.588110358,0.0,1.0
2011-04-12,5.5,5.54,5.47,5.54,74800,4.69308884921573,4.72722040448275,4.66749018276546,4.72722040448275,87660.8164085258,0.0,1.0
2011-04-13,5.51,5.55,5.5,5.5,25000,4.70162173803248,4.73575329329951,4.69308884921573,4.69308884921573,29298.4012060581,0.0,1.0
2011-04-14,5.45,5.5141,5.4369,5.5,48200,4.65042440513195,4.70512022244735,4.639246320782,4.69308884921573,56487.31752528,0.0,1.0
2011-04-15,5.46,5.5,5.4,5.49,93500,4.6589572939487,4.69308884921573,4.60775996104817,4.68455596039897,109576.020510657,0.0,1.0
2011-04-18,5.49,5.58,5.43,5.51,63800,4.68455596039897,4.76135195974978,4.63335862749844,4.70162173803248,74769.5198778604,0.0,1.0
2011-04-19,5.52,5.61,5.5,5.56,60000,4.71015462684924,4.78695062620004,4.69308884921573,4.74428618211626,70316.1628945395,0.0,1.0
2011-04-20,5.64,5.75,5.51,5.51,69100,4.81254929265031,4.90641106963462,4.70162173803248,4.70162173803248,80980.7809335447,0.0,1.0
2011-04-21,5.67,5.74,5.64,5.64,76500,4.83814795910058,4.89787818081787,4.81254929265031,4.81254929265031,89653.1076905378,0.0,1.0
2011-04-25,5.66,5.78,5.58,5.74,63600,4.82961507028382,4.93200973608489,4.76135195974978,4.89787818081787,74535.1326682119,0.0,1.0
2011-04-26,5.67,5.73,5.6,5.73,57100,4.83814795910058,4.88934529200111,4.77841773738329,4.88934529200111,66917.5483546367,0.0,1.0
2011-04-27,5.63,5.78,5.59,5.78,70000,4.80401640383355,4.93200973608489,4.76988484856653,4.93200973608489,82035.5233769628,0.0,1.0
2011-04-28,5.68,5.73,5.55,5.68,80000,4.84668084791733,4.88934529200111,4.73575329329951,4.84668084791733,93754.883859386,0.0,1.0
2011-04-29,5.68,5.8,5.68,5.75,191000,4.84668084791733,4.9490755137184,4.84668084791733,4.90641106963462,223839.785214284,0.0,1.0
2011-05-02,5.72,5.72,5.67,5.72,31000,4.88081240318436,4.88081240318436,4.83814795910058,4.88081240318436,36330.017495512,0.0,1.0
2011-05-03,5.67,5.739,5.61,5.64,45000,4.83814795910058,4.89702489193619,4.78695062620004,4.81254929265031,52737.1221709046,0.0,1.0
2011-05-04,5.7,5.74,5.61,5.61,44000,4.86374662555084,4.89787818081787,4.78695062620004,4.78695062620004,51565.1861226623,0.0,1.0
2011-05-05,5.67,5.699,5.61,5.67,58300,4.83814795910058,4.86289333666917,4.78695062620004,4.83814795910058,68323.8716125275,0.0,1.0
2011-05-06,5.63,5.73,5.63,5.73,42000,4.80401640383355,4.88934529200111,4.80401640383355,4.88934529200111,49221.3140261777,0.0,1.0
2011-05-09,5.65,5.72,5.62,5.65,42000,4.82108218146707,4.88081240318436,4.7954835150168,4.82108218146707,49221.3140261776,0.0,1.0
2011-05-10,5.69,5.7345,5.64,5.7345,24700,4.85521373673409,4.89318509196865,4.81254929265031,4.89318509196865,28946.8203915854,0.0,1.0
2011-05-11,5.69,5.7,5.64,5.69,29900,4.85521373673409,4.86374662555084,4.81254929265031,4.85521373673409,35040.8878424455,0.0,1.0
2011-05-12,5.67,5.67,5.63,5.67,24100,4.83814795910058,4.83814795910058,4.80401640383355,4.83814795910058,28243.65876264,0.0,1.0
2011-05-13,5.67,5.7,5.67,5.67,19000,4.83814795910058,4.86374662555084,4.83814795910058,4.83814795910058,22266.7849166042,0.0,1.0
2011-05-16,5.71,5.75,5.6,5.691,75000,4.8722795143676,4.90641106963462,4.77841773738329,4.85606702561576,87895.2036181744,0.0,1.0
2011-05-17,5.69,5.73,5.55,5.7,54500,4.85521373673409,4.88934529200111,4.73575329329951,4.86374662555084,63870.5146292067,0.0,1.0
2011-05-18,5.65,5.7,5.6125,5.65,22900,4.82108218146707,4.86374662555084,4.78908384840423,4.82108218146707,26837.3355047492,0.0,1.0
2011-05-19,5.71,5.71,5.6,5.61,30600,4.8722795143676,4.8722795143676,4.77841773738329,4.78695062620004,35861.2430762151,0.0,1.0
2011-05-20,5.66,5.7,5.64,5.7,32100,4.82961507028382,4.86374662555084,4.81254929265031,4.86374662555084,37619.1471485786,0.0,1.0
2011-05-23,5.64,5.7,5.62,5.66,56900,4.81254929265031,4.86374662555084,4.7954835150168,4.82961507028382,66683.1611449883,0.0,1.0
2011-05-24,5.65,5.74,5.65,5.67,35400,4.82108218146707,4.89787818081787,4.82108218146707,4.83814795910058,41486.5361077783,0.0,1.0
2011-05-25,5.7,5.74,5.63,5.69,28700,4.86374662555084,4.89787818081787,4.80401640383355,4.85521373673409,33634.5645845548,0.0,1.0
2011-05-26,5.65,5.75,5.62,5.75,32900,4.82108218146707,4.90641106963462,4.7954835150168,4.90641106963462,38556.6959871725,0.0,1.0
2011-05-27,5.71,5.73,5.65,5.7,21200,4.8722795143676,4.88934529200111,4.82108218146707,4.86374662555084,24845.0442227373,0.0,1.0
2011-05-31,5.69,5.73,5.67,5.71,42500,4.85521373673409,4.88934529200111,4.83814795910058,4.8722795143676,49807.2820502988,0.0,1.0
2011-06-01,5.71,5.75,5.69,5.74,68000,4.8722795143676,4.90641106963462,4.85521373673409,4.89787818081787,79691.6512804781,0.0,1.0
2011-06-02,5.65,5.72,5.63,5.71,64400,4.82108218146707,4.88081240318436,4.80401640383355,4.8722795143676,75472.6815068056,0.0,1.0
2011-06-03,5.72,5.72,5.65,5.69,47000,4.88081240318436,4.88081240318436,4.82108218146707,4.85521373673409,55080.9942673892,0.0,1.0
2011-06-06,5.79,5.8,5.69,5.73,52800,4.94054262490165,4.9490755137184,4.85521373673409,4.88934529200111,61878.2233471947,0.0,1.0
2011-06-07,5.78,5.83,5.73,5.79,64600,4.93200973608489,4.97467418016867,4.88934529200111,4.94054262490165,75707.0687164542,0.0,1.0
2011-06-08,5.762,5.7901,5.74,5.78,18300,4.91665053621473,4.94062795378982,4.89787818081787,4.93200973608489,21446.4296828346,0.0,1.0
2011-06-09,5.717,5.78,5.7,5.7045,45200,4.87825253653933,4.93200973608489,4.86374662555084,4.86758642551839,52971.5093805531,0.0,1.0
2011-06-10,5.73,5.77,5.7,5.7,15500,4.88934529200111,4.92347684726814,4.86374662555084,4.86374662555084,18165.008747756,0.0,1.0
2011-06-13,5.76,5.83,5.71,5.71,49100,4.91494395845138,4.97467418016867,4.8722795143676,4.8722795143676,57542.0599686982,0.0,1.0
2011-06-14,5.64,5.73,5.63,5.73,90200,4.81254929265031,4.88934529200111,4.80401640383355,4.88934529200111,105708.631551458,0.0,1.0
2011-06-15,5.69,5.69,5.55,5.64,57400,4.85521373673409,4.85521373673409,4.73575329329951,4.81254929265031,67269.1291691095,0.0,1.0
2011-06-16,5.67,5.73,5.65,5.65,9600,4.83814795910058,4.88934529200111,4.82108218146707,4.82108218146707,11250.5860631263,0.0,1.0
2011-06-17,5.58,5.68,5.55,5.65,78200,4.76135195974978,4.84668084791733,4.73575329329951,4.82108218146707,91645.3989725497,0.0,1.0
2011-06-20,5.42,5.622,5.15,5.6,231000,4.62482573868168,4.79719009278015,4.39443774062927,4.77841773738329,270717.227143977,0.0,1.0
2011-06-21,5.49,5.59,5.47,5.49,30000,4.68455596039897,4.76988484856653,4.66749018276546,4.68455596039897,35158.0814472698,0.0,1.0
2011-06-22,5.58,5.61,5.55,5.57,16200,4.76135195974978,4.78695062620004,4.73575329329951,4.75281907093302,18985.3639815256,0.0,1.0
2011-06-23,5.65,5.67,5.59,5.59,27000,4.82108218146707,4.83814795910058,4.76988484856653,4.76988484856653,31642.2733025427,0.0,1.0
2011-06-24,5.71,5.71,5.62,5.62,31300,4.8722795143676,4.8722795143676,4.7954835150168,4.7954835150168,36681.5983099848,0.0,1.0
2011-06-27,5.7,5.74,5.634,5.74,48400,4.86374662555084,4.89787818081787,4.80742955936026,4.89787818081787,56721.7047349286,0.0,1.0
2011-06-28,5.53,5.65,5.46,5.61,67200,4.82534862587544,4.93005781848034,4.76426826352259,4.89515475427871,77013.2955797737,0.125,1.0
2011-06-29,5.6,5.64,5.49,5.49,31000,4.8864289882283,4.92133205242993,4.79044556167381,4.79044556167381,35526.9667109075,0.0,1.0
2011-06-30,5.51,5.608,5.48,5.57,26000,4.80789709377463,4.89340960106862,4.78171979562341,4.86025169007707,29796.8107897934,0.0,1.0
2011-07-01,5.52,5.5293,5.38,5.46,68500,4.81662285982504,4.82473782225192,4.69446213511933,4.76426826352259,78503.1361192632,0.0,1.0
2011-07-05,5.52,5.6,5.5,5.6,27100,4.81662285982504,4.8864289882283,4.79917132772422,4.8864289882283,31057.4450924384,0.0,1.0
2011-07-06,5.5,5.6,5.44,5.49,35800,4.79917132772422,4.8864289882283,4.74681673142177,4.79044556167381,41027.916395177,0.0,1.0
2011-07-07,5.52,5.54,5.47,5.5,47600,4.81662285982504,4.83407439192585,4.772994029573,4.79917132772422,54551.0843690063,0.0,1.0
2011-07-08,5.54,5.54,5.38,5.54,106700,4.83407439192585,4.83407439192585,4.69446213511933,4.83407439192585,122281.527356575,0.0,1.0
2011-07-11,5.47,5.58,5.41,5.57,49000,4.772994029573,4.86897745612748,4.72063943327055,4.86025169007707,56155.5280269182,0.0,1.0
2011-07-12,5.42,5.47,5.37,5.44,77900,4.72936519932096,4.772994029573,4.68573636906892,4.74681673142177,89275.8292509578,0.0,1.0
2011-07-13,5.45,5.4701,5.43,5.4517,17900,4.75554249747218,4.7730812872335,4.73809096537137,4.75702587770075,20513.9581975885,0.0,1.0
2011-07-14,5.43,5.46,5.35,5.41,41400,4.73809096537137,4.76426826352259,4.66828483696811,4.72063943327055,47445.6910268248,0.0,1.0
2011-07-15,5.51,5.55,5.41,5.45,24700,4.80789709377463,4.84280015797626,4.72063943327055,4.75554249747218,28306.9702503037,0.0,1.0
2011-07-18,5.46,5.55,5.45,5.54,37900,4.76426826352259,4.84280015797626,4.75554249747218,4.83407439192585,43434.5818820449,0.0,1.0
2011-07-19,5.53,5.535,5.45,5.49,56200,4.82534862587544,4.82971150890065,4.75554249747218,4.79044556167381,64406.9525533226,0.0,1.0
2011-07-20,5.6,5.63,5.54,5.54,27800,4.8864289882283,4.91260628637952,4.83407439192585,4.83407439192585,31859.6669213944,0.0,1.0
2011-07-21,5.67,5.7,5.5895,5.62,57000,4.94750935058115,4.97368664873237,4.87726693387537,4.90388052032911,65323.7775007008,0.0,1.0
2011-07-22,5.65,5.7,5.6,5.64,30300,4.93005781848034,4.97368664873237,4.8864289882283,4.92133205242993,34724.7448819515,0.0,1.0
2011-07-25,5.65,5.69,5.61,5.68,19600,4.93005781848034,4.96496088268197,4.89515475427871,4.95623511663156,22462.2112107673,0.0,1.0
2011-07-26,5.66,5.69,5.6,5.68,62500,4.93878358453074,4.96496088268197,4.8864289882283,4.95623511663156,71626.9490139264,0.0,1.0
2011-07-27,5.52,5.6501,5.49,5.65,36100,4.81662285982504,4.93014507614084,4.79044556167381,4.93005781848034,41371.7257504438,0.0,1.0
2011-07-28,5.55,5.59,5.49,5.5,34700,4.84280015797626,4.87770322217789,4.79044556167381,4.79917132772422,39767.2820925319,0.0,1.0
2011-07-29,5.57,5.69,5.491,5.67,107700,4.86025169007707,4.96496088268197,4.79131813827885,4.94750935058115,123427.558540798,0.0,1.0
2011-08-01,5.6,5.69,5.5,5.5,61800,4.8864289882283,4.96496088268197,4.79917132772422,4.79917132772422,70824.7271849703,0.0,1.0
2011-08-02,5.59,5.68,5.52,5.65,19100,4.87770322217789,4.95623511663156,4.81662285982504,4.93005781848034,21889.1956186559,0.0,1.0
2011-08-03,5.51,5.64,5.45,5.55,111300,4.80789709377463,4.92133205242993,4.75554249747218,4.84280015797626,127553.270804,0.0,1.0
2011-08-04,5.47,5.524,5.4,5.5,75500,4.772994029573,4.8201131662452,4.71191366722014,4.79917132772422,86525.354408823,0.0,1.0
2011-08-05,5.57,5.65,5.44,5.44,84000,4.86025169007707,4.93005781848034,4.74681673142177,4.74681673142177,96266.6194747171,0.0,1.0
2011-08-08,5.31,5.575,5.3,5.575,186500,4.63338177276647,4.86461457310228,4.62465600671607,4.86461457310228,213734.815857556,0.0,1.0
2011-08-09,5.32,5.4101,5.2,5.24,79800,4.64210753881688,4.72072669093106,4.53739834621199,4.57230141041362,91453.2885009812,0.0,1.0
2011-08-10,5.28,5.39,5.2,5.39,86500,4.60720447461525,4.70318790116974,4.53739834621199,4.70318790116974,99131.6974352741,0.0,1.0
2011-08-11,5.41,5.47,5.32,5.3527,86200,4.72063943327055,4.772994029573,4.64210753881688,4.67064079380172,98787.8880800073,0.0,1.0
2011-08-12,5.45,5.5,5.36,5.41,44200,4.75554249747218,4.79917132772422,4.67701060301851,4.72063943327055,50654.5783426487,0.0,1.0
2011-08-15,5.59,5.6,5.4001,5.45,65400,4.87770322217789,4.8864289882283,4.71200092488065,4.75554249747218,74950.4394481725,0.0,1.0
2011-08-16,5.55,5.6,5.5,5.55,23800,4.84280015797626,4.8864289882283,4.79917132772422,4.84280015797626,27275.5421845032,0.0,1.0
2011-08-17,5.54,5.61,5.451,5.5,80100,4.83407439192585,4.89515475427871,4.75641507407722,4.79917132772422,91797.097856248,0.0,1.0
2011-08-18,5.48,5.6,5.45,5.58,12000,4.78171979562341,4.8864289882283,4.75554249747218,4.86897745612748,13752.3742106739,0.0,1.0
2011-08-19,5.41,5.49,5.3,5.45,66000,4.72063943327055,4.79044556167381,4.62465600671607,4.75554249747218,75638.0581587062,0.0,1.0
2011-08-22,5.39,5.42,5.34,5.42,43800,4.70318790116974,4.72936519932096,4.6595590709177,4.72936519932096,50196.1658689595,0.0,1.0
2011-08-23,5.37,5.43,5.28,5.36,71900,4.68573636906892,4.73809096537137,4.60720447461525,4.67701060301851,82399.6421456209,0.0,1.0
2011-08-24,5.36,5.4,5.27,5.37,87500,4.67701060301851,4.71191366722014,4.59847870856484,4.68573636906892,100277.728619497,0.0,1.0
2011-08-25,5.37,5.45,5.31,5.36,96000,4.68573636906892,4.75554249747218,4.63338177276647,4.67701060301851,110018.993685391,0.0,1.0
2011-08-26,5.38,5.41,5.28,5.36,66200,4.69446213511933,4.72063943327055,4.60720447461525,4.67701060301851,75867.2643955508,0.0,1.0
2011-08-29,5.4,5.42,5.3,5.37,44500,4.71191366722014,4.72936519932096,4.62465600671607,4.68573636906892,50998.3876979156,0.0,1.0
2011-08-30,5.43,5.44,5.25,5.41,41100,4.73809096537137,4.74681673142177,4.58102717646403,4.72063943327055,47101.8816715579,0.0,1.0
2011-08-31,5.46,5.48,5.35,5.35,60600,4.76426826352259,4.78171979562341,4.66828483696811,4.66828483696811,69449.489763903,0.0,1.0
2011-09-01,5.41,5.49,5.38,5.49,19800,4.72063943327055,4.79044556167381,4.69446213511933,4.79044556167381,22691.4174476119,0.0,1.0
2011-09-02,5.43,5.55,5.35,5.35,52500,4.73809096537137,4.84280015797626,4.66828483696811,4.66828483696811,60166.6371716981,0.0,1.0
2011-09-06,5.38,5.43,5.32,5.36,32700,4.69446213511933,4.73809096537137,4.64210753881688,4.67701060301851,37475.2197240863,0.0,1.0
2011-09-07,5.43,5.55,5.39,5.5099,25300,4.73809096537137,4.84280015797626,4.70318790116974,4.80780983611412,28994.5889608374,0.0,1.0
2011-09-08,5.42,5.49,5.41,5.41,30400,4.72936519932096,4.79044556167381,4.72063943327055,4.72063943327055,34839.3480003738,0.0,1.0
2011-09-09,5.36,5.49,5.33,5.49,78800,4.67701060301851,4.79044556167381,4.65083330486729,4.79044556167381,90307.2573167584,0.0,1.0
2011-09-12,5.31,5.39,5.3,5.37,17300,4.63338177276647,4.70318790116974,4.62465600671607,4.68573636906892,19826.3394870548,0.0,1.0
2011-09-13,5.35,5.4,5.31,5.35,20200,4.66828483696811,4.71191366722014,4.63338177276647,4.66828483696811,23149.829921301,0.0,1.0
2011-09-14,5.34,5.4101,5.3,5.35,41200,4.6595590709177,4.72072669093106,4.62465600671607,4.66828483696811,47216.4847899802,0.0,1.0
2011-09-15,5.36,5.39,5.32,5.33,22700,4.67701060301851,4.70318790116974,4.64210753881688,4.65083330486729,26014.9078818581,0.0,1.0
2011-09-16,5.38,5.4099,5.34,5.34,16300,4.69446213511933,4.72055217561005,4.6595590709177,4.6595590709177,18680.308302832,0.0,1.0
2011-09-19,5.4,5.4,5.3502,5.3502,32100,4.71191366722014,4.71191366722014,4.66845935228911,4.66845935228911,36787.6010135526,0.0,1.0
2011-09-20,5.38,5.41,5.35,5.37,20600,4.69446213511933,4.72063943327055,4.66828483696811,4.68573636906892,23608.2423949901,0.0,1.0
2011-09-21,5.37,5.46,5.34,5.35,50300,4.68573636906892,4.76426826352259,4.6595590709177,4.66828483696811,57645.3685664079,0.0,1.0
2011-09-22,5.43,5.45,5.37,5.37,26400,4.73809096537137,4.75554249747218,4.68573636906892,4.68573636906892,30255.2232634825,0.0,1.0
2011-09-23,5.37,5.4,5.31,5.4,54500,4.68573636906892,4.71191366722014,4.63338177276647,4.71191366722014,62458.6995401438,0.0,1.0
2011-09-26,5.3,5.37,5.26,5.34,51400,4.62465600671607,4.68573636906892,4.58975294251444,4.6595590709177,58906.002869053,0.0,1.0
2011-09-27,5.31,5.4,5.26,5.27,82900,4.63338177276647,4.71191366722014,4.58975294251444,4.59847870856484,95005.985172072,0.0,1.0
2011-09-28,5.29,5.33,5.23,5.26,50200,4.72500231629576,4.76073012209005,4.67141060760431,4.69820646195003,56202.7237709776,0.125,1.0
2011-09-29,5.27,5.31,5.2555,5.3,49000,4.70713841339861,4.7428662191929,4.69418708379817,4.73393426774433,54859.2323660937,0.0,1.0
2011-09-30,5.17,5.29,5.08,5.2602,65400,4.61781889891286,4.72500231629576,4.5374313358757,4.698385100979,73220.2815661742,0.0,1.0
2011-10-03,5.15,5.3165,5.08,5.12,68400,4.59995499601572,4.74867198763448,4.5374313358757,4.57315914166999,76579.0100783839,0.0,1.0
2011-10-04,5.06,5.14,4.8,5.12,148500,4.51956743297855,4.59102304456714,4.28733669531562,4.57315914166999,166257.061354386,0.0,1.0
2011-10-05,4.98,5.1171,4.91,5.09,41800,4.44811182138996,4.57056887574991,4.38558816124994,4.54636328732427,46798.2839367901,0.0,1.0
2011-10-06,5.07,5.1475,4.98,5.04,57100,4.52849938442712,4.59772200815357,4.44811182138996,4.5017035300814,63927.7993490603,0.0,1.0
2011-10-07,4.994,5.1601,4.95,5.14,41200,4.46061655341796,4.60897626697878,4.42131596704423,4.59102304456714,46126.5382343482,0.0,1.0
2011-10-10,5.07,5.1,5.0181,5.04,15700,4.52849938442712,4.55529523877285,4.48214255640902,4.5017035300814,17577.3458805647,0.0,1.0
2011-10-11,5.17,5.17,5.01,5.11,59500,4.61781889891286,4.61781889891286,4.47490767573568,4.56422719022142,66614.7821588282,0.0,1.0
2011-10-12,5.13,5.15,5.03,5.125,51600,4.58209109311857,4.59995499601572,4.49277157863283,4.57762511739428,57770.1304100089,0.0,1.0
2011-10-13,5.1,5.15,5.02,5.15,33300,4.55529523877285,4.59995499601572,4.48383962718425,4.59995499601572,37281.886485529,0.0,1.0
2011-10-14,5.0,5.12,4.971,5.07,57500,4.4659757242871,4.57315914166999,4.44007306508624,4.52849938442712,64375.629817355,0.0,1.0
2011-10-17,5.03,5.11,4.99,4.99,32800,4.49277157863283,4.56422719022142,4.45704377283853,4.45704377283853,36722.0984001607,0.0,1.0
2011-10-18,5.11,5.15,4.964,5.0,34900,4.56422719022142,4.59995499601572,4.43382069907224,4.4659757242871,39073.2083587076,0.0,1.0
2011-10-19,5.08,5.123,5.031,5.101,15900,4.5374313358757,4.57583872710457,4.49366477377768,4.5561884339177,17801.261114712,0.0,1.0
2011-10-20,5.08,5.09,5.02,5.02,400,4.5374313358757,4.54636328732427,4.48383962718425,4.48383962718425,447.830468294642,0.0,1.0
2011-10-21,5.07,5.1,5.01,5.08,9954,4.52849938442712,4.55529523877285,4.47490767573568,4.5374313358757,11144.2612035122,0.0,1.0
2011-10-24,5.12,5.12,5.06,5.1,18200,4.57315914166999,4.57315914166999,4.51956743297855,4.55529523877285,20376.2863074063,0.0,1.0
2011-10-25,5.03,5.15,5.03,5.15,45700,4.49277157863283,4.59995499601572,4.49277157863283,4.59995499601572,51164.6310026629,0.0,1.0
2011-10-26,5.06,5.11,4.91,5.11,116300,4.51956743297855,4.56422719022142,4.38558816124994,4.56422719022142,130206.708656667,0.0,1.0
2011-10-27,5.04,5.08,4.97,5.08,51200,4.5017035300814,4.5374313358757,4.43917986994138,4.5374313358757,57322.2999417143,0.0,1.0
2011-10-28,5.12,5.15,5.04,5.0693,30500,4.57315914166999,4.59995499601572,4.5017035300814,4.52787414782572,34147.0732074665,0.0,1.0
2011-10-31,5.15,5.22,5.06,5.21,102900,4.59995499601572,4.66247865615574,4.51956743297855,4.65354670470716,115204.387968797,0.0,1.0
2011-11-01,5.08,5.2,5.06,5.19,41700,4.5374313358757,4.64461475325859,4.51956743297855,4.63568280181001,46686.3263197165,0.0,1.0
2011-11-02,5.0,5.08,5.0,5.07,51500,4.4659757242871,4.5374313358757,4.4659757242871,4.52849938442712,57658.1727929353,0.0,1.0
2011-11-03,5.05,5.12,5.0,5.09,91900,4.51063548152997,4.57315914166999,4.4659757242871,4.54636328732427,102889.050090694,0.0,1.0
2011-11-04,5.03,5.06,4.98,5.01,51400,4.49277157863283,4.51956743297855,4.44811182138996,4.47490767573568,57546.2151758616,0.0,1.0
2011-11-07,4.95,5.03,4.95,4.98,48200,4.42131596704423,4.49277157863283,4.42131596704423,4.44811182138996,53963.5714295045,0.0,1.0
2011-11-08,5.02,5.06,4.95,4.9701,29400,4.48383962718425,4.51956743297855,4.42131596704423,4.43926918945587,32915.5394196563,0.0,1.0
2011-11-09,4.98,5.05,4.97,5.05,48300,4.44811182138996,4.51063548152997,4.43917986994138,4.51063548152997,54075.5290465781,0.0,1.0
2011-11-10,4.97,5.04,4.9681,5.0001,25300,4.43917986994138,4.5017035300814,4.43748279916615,4.46606504380159,28325.2771196362,0.0,1.0
2011-11-11,5.11,5.12,4.95,4.9901,117200,4.56422719022142,4.57315914166999,4.42131596704423,4.45713309235301,131214.32721033,0.0,1.0
2011-11-14,5.28,5.32,5.12,5.19,135400,4.71607036484718,4.75179817064148,4.57315914166999,4.63568280181001,151590.613517737,0.0,1.0
2011-11-15,5.13,5.29,5.08,5.29,19900,4.58209109311857,4.72500231629576,4.5374313358757,4.72500231629576,22279.5657976585,0.0,1.0
2011-11-16,5.185,5.23,5.11,5.2,68900,4.63121682608573,4.67141060760431,4.56422719022142,4.64461475325859,77138.7981637522,0.0,1.0
2011-11-17,5.19,5.26,5.15,5.26,27700,4.63568280181001,4.69820646195003,4.59995499601572,4.69820646195003,31012.259929404,0.0,1.0
2011-11-18,5.13,5.27,5.13,5.27,35000,4.58209109311857,4.70713841339861,4.58209109311857,4.70713841339861,39185.1659757812,0.0,1.0
2011-11-21,5.204,5.21,5.1,5.21,25600,4.64818753383802,4.65354670470716,4.55529523877285,4.65354670470716,28661.1499708571,0.0,1.0
2011-11-22,5.2,5.22,5.1,5.22,72800,4.64461475325859,4.66247865615574,4.55529523877285,4.66247865615574,81505.1452296249,0.0,1.0
2011-11-23,5.08,5.23,5.08,5.2,31300,4.5374313358757,4.67141060760431,4.5374313358757,4.64461475325859,35042.7341440558,0.0,1.0
2011-11-25,5.16,5.23,5.088,5.088,20600,4.60888694746429,4.67141060760431,4.54457689703456,4.54457689703456,23063.2691171741,0.0,1.0
2011-11-28,5.27,5.35,5.2,5.35,45100,4.70713841339861,4.7785940249872,4.64461475325859,4.7785940249872,50492.8853002209,0.0,1.0
2011-11-29,5.14,5.28,5.1,5.28,46700,4.59102304456714,4.71607036484718,4.55529523877285,4.71607036484718,52284.2071733996,0.0,1.0
2011-11-30,5.15,5.25,5.11,5.14,30800,4.59995499601572,4.68927451050146,4.56422719022142,4.59102304456714,34482.9460586875,0.0,1.0
2011-12-01,5.14,5.22,5.13,5.16,29900,4.59102304456714,4.66247865615574,4.58209109311857,4.60888694746429,33475.3275050246,0.0,1.0
2011-12-02,5.1,5.1501,5.1,5.13,56400,4.55529523877285,4.6000443155302,4.55529523877285,4.58209109311857,63144.0960295446,0.0,1.0
2011-12-05,5.14,5.19,5.1,5.1,33500,4.59102304456714,4.63568280181001,4.55529523877285,4.55529523877285,37505.8017196763,0.0,1.0
2011-12-06,5.16,5.18,5.1499,5.15,20500,4.60888694746429,4.62675085036144,4.59986567650123,4.59995499601572,22951.3115001004,0.0,1.0
2011-12-07,5.17,5.17,5.1,5.16,34500,4.61781889891286,4.61781889891286,4.55529523877285,4.60888694746429,38625.377890413,0.0,1.0
2011-12-08,5.09,5.21,5.07,5.1685,49200,4.54636328732427,4.65354670470716,4.52849938442712,4.61647910619558,55083.1476002411,0.0,1.0
2011-12-09,5.06,5.14,5.06,5.08,67600,4.51956743297855,4.59102304456714,4.51956743297855,4.5374313358757,75683.3491417946,0.0,1.0
2011-12-12,5.1,5.107,5.031,5.05,48800,4.55529523877285,4.56154760478685,4.49366477377768,4.51063548152997,54635.3171319464,0.0,1.0
2011-12-13,5.03,5.09,5.0,5.086,78900,4.49277157863283,4.54636328732427,4.4659757242871,4.54279050674484,88334.5598711182,0.0,1.0
2011-12-14,5.02,5.04,5.0,5.0,53900,4.48383962718425,4.5017035300814,4.4659757242871,4.4659757242871,60345.1556027031,0.0,1.0
2011-12-15,5.0,5.05,5.0,5.03,20700,4.4659757242871,4.51063548152997,4.4659757242871,4.49277157863283,23175.2267342478,0.0,1.0
2011-12-16,5.01,5.02,4.95,5.0,36400,4.47490767573568,4.48383962718425,4.42131596704423,4.4659757242871,40752.5726148125,0.0,1.0
2011-12-19,4.955,5.0101,4.9,5.0,137200,4.42578194276852,4.47499699525016,4.37665620980136,4.4659757242871,153605.850625062,0.0,1.0
2011-12-20,5.02,5.05,4.96,4.96,55900,4.48383962718425,4.51063548152997,4.43024791849281,4.43024791849281,62584.3079441764,0.0,1.0
2011-12-21,5.08,5.08,5.0,5.03,88600,4.5374313358757,4.5374313358757,4.4659757242871,4.49277157863283,99194.4487272633,0.0,1.0
2011-12-22,5.11,5.11,5.0,5.09,95500,4.56422719022142,4.56422719022142,4.4659757242871,4.54636328732427,106919.524305346,0.0,1.0
2011-12-23,5.16,5.16,5.1,5.1,27200,4.60888694746429,4.60888694746429,4.55529523877285,4.55529523877285,30452.4718440357,0.0,1.0
2011-12-27,5.2,5.23,5.12,5.15,76100,4.64461475325859,4.67141060760431,4.57315914166999,4.59995499601572,85199.7465930557,0.0,1.0
2011-12-28,5.05,5.08,4.92,5.06,90900,4.62228487463715,4.6497439927043,4.50329536301283,4.63143791399287,99311.2740668185,0.125,1.0
2011-12-29,4.96,5.07,4.95,5.01,146600,4.5399075204357,4.64059095334859,4.53075448107998,4.58567271721428,160165.377097861,0.0,1.0
2011-12-30,4.94,5.0,4.9,4.95,86100,4.52160144172426,4.57651967785857,4.4849892843014,4.53075448107998,94067.1143801219,0.0,1.0
2012-01-03,4.99,5.06,4.91,4.91,72900,4.56736663850285,4.63143791399287,4.49414232365711,4.49414232365711,79645.6752417059,0.0,1.0
2012-01-04,5.03,5.08,5.0,5.01,41000,4.60397879592572,4.6497439927043,4.57651967785857,4.58567271721428,44793.8639905342,0.0,1.0
2012-01-05,5.04,5.13,5.02,5.07,34200,4.61313183528144,4.69550918948289,4.59482575657,4.64059095334859,37364.6377677139,0.0,1.0
2012-01-06,5.04,5.1,5.03,5.0412,10200,4.61313183528144,4.66805007141574,4.60397879592572,4.61423020000412,11143.8393342304,0.0,1.0
2012-01-09,5.04,5.11,5.02,5.04,24700,4.61313183528144,4.67720311077146,4.59482575657,4.61313183528144,26985.5717211267,0.0,1.0
2012-01-10,5.06,5.11,5.03,5.08,27000,4.63143791399287,4.67720311077146,4.60397879592572,4.6497439927043,29498.3982376689,0.0,1.0
2012-01-11,5.1,5.1,5.06,5.1,33800,4.66805007141574,4.66805007141574,4.63143791399287,4.66805007141574,36927.6244604891,0.0,1.0
2012-01-12,5.13,5.19,5.09,5.09,15500,4.69550918948289,4.75042742561719,4.65889703206002,4.65889703206002,16934.265654958,0.0,1.0
2012-01-13,5.14,5.19,5.12,5.18,9700,4.70466222883861,4.75042742561719,4.68635615012717,4.74127438626148,10597.5727001995,0.0,1.0
2012-01-17,5.2,5.21,5.1,5.18,47200,4.75958046497291,4.76873350432863,4.66805007141574,4.74127438626148,51567.5702525174,0.0,1.0
2012-01-18,5.16,5.1804,5.1275,5.1507,19700,4.72296830755004,4.7416405078357,4.69322092964396,4.71445598094922,21522.9053808177,0.0,1.0
2012-01-19,5.16,5.3,5.14,5.2,61000,4.72296830755004,4.85111085853008,4.70466222883861,4.75958046497291,66644.5293517704,0.0,1.0
2012-01-20,5.15,5.19,5.15,5.18,12400,4.71381526819432,4.75042742561719,4.71381526819432,4.74127438626148,13547.4125239664,0.0,1.0
2012-01-23,5.17,5.19,5.1,5.19,27400,4.73212134690576,4.75042742561719,4.66805007141574,4.75042742561719,29935.4115448936,0.0,1.0
2012-01-24,5.19,5.2,5.0701,5.13,78800,4.75042742561719,4.75958046497291,4.64068248374214,4.69550918948289,86091.6215232706,0.0,1.0
2012-01-25,5.2,5.2555,5.1,5.2,87800,4.75958046497291,4.81037983339714,4.66805007141574,4.75958046497291,95924.4209358269,0.0,1.0
2012-01-26,5.23,5.27,5.2,5.27,47600,4.78703958304006,4.82365174046293,4.75958046497291,4.82365174046293,52004.5835597421,0.0,1.0
2012-01-27,5.18,5.25,5.16,5.16,60700,4.74127438626148,4.8053456617515,4.72296830755004,4.72296830755004,66316.7693713518,0.0,1.0
2012-01-30,5.22,5.23,5.11,5.17,87600,4.77788654368434,4.78703958304006,4.67720311077146,4.73212134690576,95705.9142822146,0.0,1.0
2012-01-31,5.21,5.3,5.15,5.3,91400,4.76873350432863,4.85111085853008,4.71381526819432,4.85111085853008,99857.5407008493,0.0,1.0
2012-02-01,5.25,5.27,5.18,5.26,79400,4.8053456617515,4.82365174046293,4.74127438626148,4.81449870110721,86747.1414841076,0.0,1.0
2012-02-02,5.25,5.28,5.19,5.21,75800,4.8053456617515,4.83280477981865,4.75042742561719,4.76873350432863,82814.0217190851,0.0,1.0
2012-02-03,5.3,5.33,5.21,5.24,33200,4.85111085853008,4.87856997659723,4.76873350432863,4.79619262239578,36272.1044996521,0.0,1.0
2012-02-06,5.32,5.369,5.3,5.36,47200,4.86941693724151,4.91426683008453,4.85111085853008,4.90602909466438,51567.5702525175,0.0,1.0
2012-02-07,5.3,5.38,5.28,5.38,36700,4.85111085853008,4.92433517337582,4.83280477981865,4.92433517337582,40095.9709378684,0.0,1.0
2012-02-08,5.28,5.38,5.26,5.301,54300,4.83280477981865,4.92433517337582,4.81449870110721,4.85202616246565,59324.5564557562,0.0,1.0
2012-02-09,5.26,5.3346,5.2,5.3,47600,4.81449870110721,4.88278037470086,4.75958046497291,4.85111085853008,52004.5835597422,0.0,1.0
2012-02-10,5.2,5.27,5.18,5.22,21700,4.75958046497291,4.82365174046293,4.74127438626148,4.77788654368434,23707.9719169413,0.0,1.0
2012-02-13,5.24,5.285,5.18,5.25,21000,4.79619262239578,4.83738129949651,4.74127438626148,4.8053456617515,22943.198629298,0.0,1.0
2012-02-14,5.28,5.3,5.25,5.28,24300,4.83280477981865,4.85111085853008,4.8053456617515,4.83280477981865,26548.558413902,0.0,1.0
2012-02-15,5.26,5.3,5.26,5.3,30300,4.81449870110721,4.85111085853008,4.81449870110721,4.85111085853008,33103.7580222728,0.0,1.0
2012-02-16,5.26,5.3,5.22,5.3,18100,4.81449870110721,4.85111085853008,4.77788654368434,4.85111085853008,19774.8521519188,0.0,1.0
2012-02-17,5.2601,5.29,5.21,5.24,35300,4.81459023150077,4.84195781917436,4.76873350432863,4.79619262239578,38566.4243625819,0.0,1.0
2012-02-21,5.2619,5.3,5.2,5.29,62600,4.8162377785848,4.85111085853008,4.75958046497291,4.84195781917436,68392.5825806693,0.0,1.0
2012-02-22,5.26,5.3,5.2,5.28,20900,4.81449870110721,4.85111085853008,4.75958046497291,4.83280477981865,22833.9453024918,0.0,1.0
2012-02-23,5.25,5.28,5.25,5.28,14900,4.8053456617515,4.83280477981865,4.8053456617515,4.83280477981865,16278.7456941209,0.0,1.0
2012-02-24,5.3,5.352,5.25,5.3,82800,4.85111085853008,4.89870666317981,4.8053456617515,4.85111085853008,90461.7545955178,0.0,1.0
2012-02-27,5.32,5.35,5.25,5.25,20500,4.86941693724151,4.89687605530867,4.8053456617515,4.8053456617515,22396.9319952671,0.0,1.0
2012-02-28,5.36,5.38,5.28,5.31,31700,4.90602909466438,4.92433517337582,4.83280477981865,4.8602638978858,34633.3045975594,0.0,1.0
2012-02-29,5.3,5.38,5.29,5.33,20300,4.85111085853008,4.92433517337582,4.84195781917436,4.87856997659723,22178.4253416547,0.0,1.0
2012-03-01,5.33,5.35,5.31,5.35,12400,4.87856997659723,4.89687605530867,4.8602638978858,4.89687605530867,13547.4125239664,0.0,1.0
2012-03-02,5.39,5.42,5.33,5.353,51700,4.93348821273153,4.96094733079869,4.87856997659723,4.89962196711538,56483.9699587956,0.0,1.0
2012-03-05,5.4,5.45,5.37,5.37,42400,4.94264125208725,4.98840644886584,4.9151821340201,4.9151821340201,46323.4105658208,0.0,1.0
2012-03-06,5.41,5.47,5.35,5.4,81100,4.95179429144297,5.00671252757727,4.89687605530867,4.94264125208725,88604.4480398127,0.0,1.0
2012-03-07,5.4312,5.46,5.39,5.4,45000,4.97119873487709,4.99755948822155,4.93348821273153,4.94264125208725,49163.9970627814,0.0,1.0
2012-03-08,5.54,5.56,5.434,5.47,50300,5.07078380306729,5.08908988177873,4.97376158589669,5.00671252757727,54954.423383509,0.0,1.0
2012-03-09,5.47,5.59,5.41,5.59,51000,5.00671252757727,5.11654899984588,4.95179429144297,5.11654899984588,55719.1966711523,0.0,1.0
2012-03-12,5.5,5.52,5.48,5.4825,62500,5.03417164564442,5.05247772435586,5.01586556693299,5.01815382677192,68283.3292538631,0.0,1.0
2012-03-13,5.45,5.5,5.39,5.5,31500,4.98840644886584,5.03417164564442,4.93348821273153,5.03417164564442,34414.797943947,0.0,1.0
2012-03-14,5.46,5.47,5.43,5.43,36600,4.99755948822155,5.00671252757727,4.9701003701544,4.9701003701544,39986.7176110623,0.0,1.0
2012-03-15,5.44,5.5,5.33,5.48,79900,4.97925340951012,5.03417164564442,4.87856997659723,5.01586556693299,87293.4081181386,0.0,1.0
2012-03-16,5.49,5.5,5.4,5.49,17000,5.02501860628871,5.03417164564442,4.94264125208725,5.02501860628871,18573.0655570507,0.0,1.0
2012-03-19,5.51,5.52,5.44,5.47,59800,5.04332468500014,5.05247772435586,4.97925340951012,5.00671252757727,65333.4894300962,0.0,1.0
2012-03-20,5.5,5.5,5.4,5.45,75800,5.03417164564442,5.03417164564442,4.94264125208725,4.98840644886584,82814.0217190852,0.0,1.0
2012-03-21,5.41,5.5,5.41,5.5,71900,4.95179429144297,5.03417164564442,4.95179429144297,5.03417164564442,78553.1419736441,0.0,1.0
2012-03-22,5.48,5.5,5.41,5.44,51400,5.01586556693299,5.03417164564442,4.95179429144297,4.97925340951012,56156.209978377,0.0,1.0
2012-03-23,5.48,5.58,5.461,5.49,37800,5.01586556693299,5.10739596049016,4.99847479215713,5.02501860628871,41297.7575327364,0.0,1.0
2012-03-26,5.45,5.58,5.41,5.52,83000,4.98840644886584,5.10739596049016,4.95179429144297,5.05247772435586,90680.2612491302,0.0,1.0
2012-03-27,5.5,5.57,5.45,5.45,103700,5.03417164564442,5.09824292113444,4.98840644886584,4.98840644886584,113295.69989801,0.0,1.0
2012-03-28,5.41,5.45,5.38,5.38,63500,5.06620728338943,5.10366537790618,5.03811371250188,5.03811371250188,67809.1086257659,0.125,1.0
2012-03-29,5.45,5.46,5.33,5.42,100000,5.10366537790618,5.11302990153536,4.99129109435595,5.07557180701862,106785.997835852,0.0,1.0
2012-03-30,5.44,5.5187,5.42,5.46,20100,5.09430085427699,5.16799965523868,5.07557180701862,5.11302990153536,21463.9855650062,0.0,1.0
2012-04-02,5.49,5.49,5.46,5.49,34100,5.14112347242292,5.14112347242292,5.11302990153536,5.14112347242292,36414.0252620254,0.0,1.0
2012-04-03,5.47,5.52,5.4,5.45,22400,5.12239442516455,5.16921704331047,5.05684275976025,5.10366537790618,23920.0635152308,0.0,1.0
2012-04-04,5.49,5.5,5.442,5.49,49800,5.14112347242292,5.1504879960521,5.09617375900283,5.14112347242292,53179.4269222541,0.0,1.0
2012-04-05,5.46,5.5,5.45,5.4501,8500,5.11302990153536,5.1504879960521,5.10366537790618,5.10375902314247,9076.80981604739,0.0,1.0
2012-04-09,5.51,5.54,5.411,5.46,55300,5.15985251968129,5.18794609056885,5.06714373575235,5.11302990153536,59052.656803226,0.0,1.0
2012-04-10,5.48,5.54,5.4585,5.54,19400,5.13175894879373,5.18794609056885,5.11162522299098,5.18794609056885,20716.4835801552,0.0,1.0
2012-04-11,5.54,5.54,5.44,5.519,23900,5.18794609056885,5.18794609056885,5.09430085427699,5.16828059094756,25521.8534827685,0.0,1.0
2012-04-12,5.51,5.54,5.46,5.51,27900,5.15985251968129,5.18794609056885,5.11302990153536,5.15985251968129,29793.2933962026,0.0,1.0
2012-04-13,5.55,5.57,5.51,5.5356,25700,5.19731061419803,5.2160396614564,5.15985251968129,5.183825700172,27444.0014438139,0.0,1.0
2012-04-16,5.53,5.6,5.5,5.53,50200,5.17858156693966,5.24413323234396,5.1504879960521,5.17858156693966,53606.5709135976,0.0,1.0
2012-04-17,5.53,5.58,5.51,5.56,26200,5.17858156693966,5.22540418508559,5.15985251968129,5.20667513782722,27977.9314329931,0.0,1.0
2012-04-18,5.58,5.58,5.47,5.58,69700,5.22540418508559,5.22540418508559,5.12239442516455,5.22540418508559,74429.8404915886,0.0,1.0
2012-04-19,5.62,5.68,5.5107,5.55,54200,5.26286227960233,5.31904942137745,5.16050803633533,5.19731061419803,57878.0108270316,0.0,1.0
2012-04-20,5.6,5.7,5.58,5.61,45500,5.24413323234396,5.33777846863582,5.22540418508559,5.25349775597315,48587.6290153125,0.0,1.0
2012-04-23,5.6,5.65,5.58,5.6,63400,5.24413323234396,5.29095585048989,5.22540418508559,5.24413323234396,67702.32262793,0.0,1.0
2012-04-24,5.68,5.69,5.62,5.63,36400,5.31904942137745,5.32841394500663,5.26286227960233,5.27222680323152,38870.10321225,0.0,1.0
2012-04-25,5.71,5.75,5.6,5.7,60400,5.347142992265,5.38460108678175,5.24413323234396,5.33777846863582,64498.7426928544,0.0,1.0
2012-04-26,5.73,5.773,5.67,5.67,98600,5.36587203952337,5.40613949112887,5.30968489774826,5.30968489774826,105290.99386615,0.0,1.0
2012-04-27,5.8,5.84,5.73,5.79,97000,5.43142370492767,5.46888179944442,5.36587203952337,5.42205918129849,103582.417900776,0.0,1.0
2012-04-30,5.86,5.93,5.74,5.89,179000,5.48761084670279,5.55316251210709,5.37523656315256,5.51570441759034,191146.936126174,0.0,1.0
2012-05-01,5.75,5.92,5.7,5.92,114000,5.38460108678175,5.5437979884779,5.33777846863582,5.5437979884779,121736.037532871,0.0,1.0
2012-05-02,5.83,5.9,5.71,5.73,36200,5.45951727581523,5.52506894121953,5.347142992265,5.36587203952337,38656.5312165783,0.0,1.0
2012-05-03,5.8,5.88,5.69,5.86,52000,5.43142370492767,5.50633989396116,5.32841394500663,5.48761084670279,55528.7188746429,0.0,1.0
2012-05-04,5.8,5.88,5.75,5.75,34500,5.43142370492767,5.50633989396116,5.38460108678175,5.38460108678175,36841.1692533689,0.0,1.0
2012-05-07,5.88,5.88,5.69,5.77,68000,5.50633989396116,5.50633989396116,5.32841394500663,5.40333013404012,72614.4785283791,0.0,1.0
2012-05-08,5.79,5.9,5.73,5.85,151600,5.42205918129849,5.52506894121953,5.36587203952337,5.4782463230736,161887.572719151,0.0,1.0
2012-05-09,5.8,5.9,5.71,5.79,117000,5.43142370492767,5.52506894121953,5.347142992265,5.42205918129849,124939.617467947,0.0,1.0
2012-05-10,5.76,5.879,5.71,5.84,29000,5.39396561041093,5.50540344159824,5.347142992265,5.46888179944442,30967.939372397,0.0,1.0
2012-05-11,5.85,5.88,5.735,5.75,68200,5.4782463230736,5.50633989396116,5.37055430133797,5.38460108678175,72828.0505240509,0.0,1.0
2012-05-14,5.83,5.88,5.8,5.88,80200,5.45951727581523,5.50633989396116,5.43142370492767,5.50633989396116,85642.370264353,0.0,1.0
2012-05-15,5.81,5.9,5.75,5.88,103000,5.44078822855686,5.52506894121953,5.38460108678175,5.50633989396116,109989.577770927,0.0,1.0
2012-05-16,5.73,5.83,5.73,5.81,62200,5.36587203952337,5.45951727581523,5.36587203952337,5.44078822855686,66420.8906538998,0.0,1.0
2012-05-17,5.6324,5.78,5.56,5.71,46900,5.27447428890252,5.4126946576693,5.20667513782722,5.347142992265,50082.6329850144,0.0,1.0
2012-05-18,5.68,5.769,5.57,5.73,87200,5.31904942137745,5.4023936816772,5.2160396614564,5.36587203952337,93117.3901128626,0.0,1.0
2012-05-21,5.55,5.689,5.51,5.64,63200,5.19731061419803,5.32747749264371,5.15985251968129,5.2815913268607,67488.7506322583,0.0,1.0
2012-05-22,5.51,5.62,5.5,5.5628,43000,5.15985251968129,5.26286227960233,5.1504879960521,5.20929720444339,45917.9790694162,0.0,1.0
2012-05-23,5.52,5.59,5.51,5.51,44000,5.16921704331047,5.23476870871477,5.15985251968129,5.15985251968129,46985.8390477748,0.0,1.0
2012-05-24,5.62,5.77,5.55,5.72,108100,5.26286227960233,5.40333013404012,5.19731061419803,5.35650751589419,115435.663660556,0.0,1.0
2012-05-25,5.56,5.68,5.5,5.62,37100,5.20667513782722,5.31904942137745,5.1504879960521,5.26286227960233,39617.605197101,0.0,1.0
2012-05-29,5.56,5.68,5.5,5.58,99200,5.20667513782722,5.31904942137745,5.1504879960521,5.22540418508559,105931.709853165,0.0,1.0
2012-05-30,5.06,5.25,5.0,5.25,974700,4.73844895636794,4.91637490532246,4.68226181459282,4.91637490532246,1040843.12090605,0.0,1.0
2012-05-31,5.04,5.05,4.98,5.04,6503700,4.71971990910956,4.72908443273875,4.66353276733445,4.71971990910956,6945040.94125029,0.0,1.0
2012-06-01,5.05,5.0693,5.0,5.02,700600,4.72908443273875,4.74715796334308,4.68226181459282,4.70099086185119,748142.700837977,0.0,1.0
2012-06-04,5.09,5.13,5.04,5.08,469900,4.76654252725549,4.80400062177223,4.71971990910956,4.75717800362631,501787.403830667,0.0,1.0
2012-06-05,5.1,5.14,5.06,5.07,618500,4.77590705088468,4.81336514540142,4.73844895636794,4.74781347999712,660471.396614742,0.0,1.0
2012-06-06,5.09,5.12,5.05,5.12,369100,4.76654252725549,4.79463609814305,4.72908443273875,4.79463609814305,394147.118012129,0.0,1.0
2012-06-07,5.14,5.14,5.09,5.11,401500,4.81336514540142,4.81336514540142,4.76654252725549,4.78527157451386,428745.781310945,0.0,1.0
2012-06-08,5.19,5.19,5.1205,5.13,338200,4.86018776354735,4.86018776354735,4.79510432432451,4.80400062177223,361150.24468085,0.0,1.0
2012-06-11,5.19,5.25,5.17,5.19,378800,4.86018776354735,4.91637490532246,4.84145871628898,4.86018776354735,404505.359802206,0.0,1.0
2012-06-12,5.24,5.27,5.197,5.22,351000,4.90701038169328,4.93510395258083,4.86674293008778,4.88828133443491,374818.852403839,0.0,1.0
2012-06-13,5.32,5.36,5.24,5.26,394500,4.98192657072676,5.01938466524351,4.90701038169328,4.92573942895165,421270.761462435,0.0,1.0
2012-06-14,5.37,5.39,5.33,5.36,279100,5.02874918887269,5.04747823613106,4.99129109435595,5.01938466524351,298039.719959862,0.0,1.0
2012-06-15,5.33,5.41,5.28,5.35,151400,4.99129109435595,5.06620728338943,4.94446847621002,5.01002014161432,161674.000723479,0.0,1.0
2012-06-18,5.33,5.38,5.3,5.38,134900,4.99129109435595,5.03811371250188,4.96319752346839,5.03811371250188,144054.311080564,0.0,1.0
2012-06-19,5.29,5.39,5.28,5.32,407200,4.95383299983921,5.04747823613106,4.94446847621002,4.98192657072676,434832.583187588,0.0,1.0
2012-06-20,5.38,5.4,5.29,5.34,193400,5.03811371250188,5.05684275976025,4.95383299983921,5.00065561798513,206524.119814537,0.0,1.0
2012-06-21,5.34,5.4,5.31,5.4,191500,5.00065561798513,5.05684275976025,4.97256204709758,5.05684275976025,204495.185855656,0.0,1.0
2012-06-22,5.3,5.37,5.29,5.343,230500,4.96319752346839,5.02874918887269,4.95383299983921,5.00346497507389,246141.725011638,0.0,1.0
2012-06-25,5.29,5.36,5.28,5.36,167900,4.95383299983921,5.01938466524351,4.94446847621002,5.01938466524351,179293.690366395,0.0,1.0
2012-06-26,5.27,5.34,5.27,5.34,230600,4.93510395258083,5.00065561798513,4.93510395258083,5.00065561798513,246248.511009474,0.0,1.0
2012-06-27,5.27,5.29,5.14,5.14,229200,5.05216049794565,5.07133378256784,4.92753414790145,4.92753414790145,239082.66582013,0.125,1.0
2012-06-28,5.28,5.3,5.2301,5.25,193300,5.06174714025675,5.08092042487893,5.0139097951244,5.03298721332347,201634.726453015,0.0,1.0
2012-06-29,5.28,5.34,5.23,5.23,241500,5.06174714025675,5.1192669941233,5.01381392870129,5.01381392870129,251913.018305241,0.0,1.0
2012-07-02,5.3,5.35,5.25,5.28,303600,5.08092042487893,5.12885363643439,5.03298721332347,5.06174714025675,316690.651583732,0.0,1.0
2012-07-03,5.33,5.35,5.25,5.34,132700,5.10968035181221,5.12885363643439,5.03298721332347,5.1192669941233,138421.770306855,0.0,1.0
2012-07-05,5.32,5.35,5.27,5.34,151400,5.10009370950112,5.12885363643439,5.05216049794565,5.1192669941233,157928.078556578,0.0,1.0
2012-07-06,5.31,5.31,5.29,5.31,130000,5.09050706719002,5.09050706719002,5.07133378256784,5.09050706719002,135605.35146866,0.0,1.0
2012-07-09,5.38,5.4,5.29,5.31,300800,5.15761356336767,5.17678684798986,5.07133378256784,5.09050706719002,313769.920936714,0.0,1.0
2012-07-10,5.35,5.38,5.31,5.36,107000,5.12885363643439,5.15761356336767,5.09050706719002,5.13844027874549,111613.635439589,0.0,1.0
2012-07-11,5.38,5.38,5.35,5.3799,203100,5.15761356336767,5.15761356336767,5.12885363643439,5.15751769694456,211857.283717575,0.0,1.0
2012-07-12,5.38,5.45,5.34,5.35,175300,5.15761356336767,5.22472005954532,5.1192669941233,5.12885363643439,182858.600865047,0.0,1.0
2012-07-13,5.42,5.47,5.34,5.45,166500,5.19596013261204,5.2438933441675,5.1192669941233,5.22472005954532,173679.161688707,0.0,1.0
2012-07-16,5.41,5.46,5.36,5.38,236200,5.18637349030095,5.23430670185641,5.13844027874549,5.15761356336767,246384.492437673,0.0,1.0
2012-07-17,5.4,5.4699,5.4,5.46,103900,5.17678684798986,5.24379747774439,5.17678684798986,5.23430670185641,108379.969366106,0.0,1.0
2012-07-18,5.44,5.45,5.41,5.43,133500,5.21513341723422,5.22472005954532,5.18637349030095,5.20554677492313,139256.264777432,0.0,1.0
2012-07-19,5.4,5.45,5.35,5.45,165300,5.17678684798986,5.22472005954532,5.12885363643439,5.22472005954532,172427.419982842,0.0,1.0
2012-07-20,5.49,5.49,5.36,5.4,72600,5.26306662878969,5.26306662878969,5.13844027874549,5.17678684798986,75730.3732048054,0.0,1.0
2012-07-23,5.44,5.48,5.39,5.47,109600,5.21513341723422,5.25347998647859,5.16720020567876,5.2438933441675,114325.742468963,0.0,1.0
2012-07-24,5.4,5.45,5.4,5.45,78200,5.17678684798986,5.22472005954532,5.17678684798986,5.22472005954532,81571.8344988399,0.0,1.0
2012-07-25,5.35,5.41,5.35,5.4,92000,5.12885363643439,5.18637349030095,5.12885363643439,5.17678684798986,95966.8641162824,0.0,1.0
2012-07-26,5.4,5.44,5.36,5.41,136400,5.17678684798986,5.21513341723422,5.13844027874549,5.18637349030095,142281.307233271,0.0,1.0
2012-07-27,5.42,5.5,5.4,5.4,115000,5.19596013261204,5.27265327110078,5.17678684798986,5.17678684798986,119958.580145353,0.0,1.0
2012-07-30,5.4,5.4164,5.33,5.4,313500,5.17678684798986,5.19250894138005,5.10968035181221,5.17678684798986,327017.520657114,0.0,1.0
2012-07-31,5.45,5.49,5.36,5.47,240400,5.22472005954532,5.26306662878969,5.13844027874549,5.2438933441675,250765.588408198,0.0,1.0
2012-08-01,5.49,5.57,5.4201,5.48,216200,5.26306662878969,5.33975976727842,5.19605599903515,5.25347998647859,225522.130673263,0.0,1.0
2012-08-02,5.49,5.53,5.44,5.52,148700,5.26306662878969,5.30141319803406,5.21513341723422,5.29182655572296,155111.659718382,0.0,1.0
2012-08-03,5.69,5.8,5.62,5.75,1686800,5.45479947501153,5.56025254043355,5.38769297883389,5.51231932887809,1759531.59121027,0.0,1.0
2012-08-06,5.7,5.79,5.7,5.78,650400,5.46438611732262,5.55066589812246,5.46438611732262,5.54107925581136,678444.004578588,0.0,1.0
2012-08-07,5.73,5.78,5.71,5.78,338000,5.4931460442559,5.54107925581136,5.47397275963372,5.54107925581136,352573.913818516,0.0,1.0
2012-08-08,5.76,5.77,5.71,5.75,175800,5.52190597118918,5.53149261350027,5.47397275963372,5.51231932887809,183380.159909157,0.0,1.0
2012-08-09,5.72,5.78,5.72,5.75,297700,5.48355940194481,5.54107925581136,5.48355940194481,5.51231932887809,310536.254863231,0.0,1.0
2012-08-10,5.74,5.77,5.7399,5.75,163700,5.50273268656699,5.53149261350027,5.50263682014388,5.51231932887809,170758.43104169,0.0,1.0
2012-08-13,5.74,5.83,5.74,5.8,324300,5.50273268656699,5.58901246736682,5.50273268656699,5.56025254043355,338283.196009896,0.0,1.0
2012-08-14,5.75,5.8,5.74,5.8,230100,5.51231932887809,5.56025254043355,5.50273268656699,5.56025254043355,240021.472099528,0.0,1.0
2012-08-15,5.75,5.8,5.75,5.78,154400,5.51231932887809,5.56025254043355,5.51231932887809,5.54107925581136,161057.432821239,0.0,1.0
2012-08-16,5.77,5.8,5.75,5.78,248800,5.53149261350027,5.56025254043355,5.51231932887809,5.54107925581136,259527.780349251,0.0,1.0
2012-08-17,5.78,5.8,5.7399,5.8,206300,5.54107925581136,5.56025254043355,5.50263682014388,5.56025254043355,215195.261599881,0.0,1.0
2012-08-20,5.76,5.79,5.73,5.78,109700,5.52190597118918,5.55066589812246,5.4931460442559,5.54107925581136,114430.054277784,0.0,1.0
2012-08-21,5.82,5.88,5.75,5.78,264300,5.57942582505573,5.63694567892229,5.51231932887809,5.54107925581136,275696.110716668,0.0,1.0
2012-08-22,5.79,5.85,5.779,5.84,274000,5.55066589812246,5.60818575198901,5.54012059158025,5.59859910967792,285814.356172406,0.0,1.0
2012-08-23,5.77,5.847,5.76,5.8,102000,5.53149261350027,5.60530975929568,5.52190597118918,5.56025254043355,106398.044998487,0.0,1.0
2012-08-24,5.85,5.87,5.79,5.81,192800,5.60818575198901,5.62735903661119,5.55066589812246,5.56983918274464,201113.167408905,0.0,1.0
2012-08-27,5.86,5.88,5.8,5.88,175000,5.6177723943001,5.63694567892229,5.56025254043355,5.63694567892229,182545.665438581,0.0,1.0
2012-08-28,5.87,5.9,5.83,5.83,130000,5.62735903661119,5.65611896354447,5.58901246736682,5.58901246736682,135605.35146866,0.0,1.0
2012-08-29,5.81,5.9,5.8,5.88,176000,5.56983918274464,5.65611896354447,5.56025254043355,5.63694567892229,183588.783526801,0.0,1.0
2012-08-30,5.81,5.86,5.8,5.81,110100,5.56983918274464,5.6177723943001,5.56025254043355,5.56983918274464,114847.301513073,0.0,1.0
2012-08-31,5.83,5.86,5.81,5.82,76400,5.58901246736682,5.6177723943001,5.56983918274464,5.57942582505573,79694.2219400432,0.0,1.0
2012-09-04,5.8,5.86,5.8,5.85,146300,5.56025254043355,5.6177723943001,5.56025254043355,5.60818575198901,152608.176306653,0.0,1.0
2012-09-05,5.86,5.8899,5.83,5.84,72500,5.6177723943001,5.64643645481027,5.58901246736682,5.59859910967792,75626.0613959834,0.0,1.0
2012-09-06,5.88,5.9,5.84,5.87,89600,5.63694567892229,5.65611896354447,5.59859910967792,5.62735903661119,93463.3807045532,0.0,1.0
2012-09-07,5.87,5.9,5.85,5.9,82700,5.62735903661119,5.65611896354447,5.60818575198901,5.65611896354447,86265.8658958321,0.0,1.0
2012-09-10,5.89,5.9,5.87,5.87,100200,5.64653232123338,5.65611896354447,5.62735903661119,5.62735903661119,104520.43243969,0.0,1.0
2012-09-11,5.86,5.93,5.83,5.89,191000,5.6177723943001,5.68487889047775,5.58901246736682,5.64653232123338,199235.554850108,0.0,1.0
2012-09-12,5.87,5.9,5.8,5.89,99700,5.62735903661119,5.65611896354447,5.56025254043355,5.64653232123338,103998.87339558,0.0,1.0
2012-09-13,5.93,5.97,5.87,5.88,121600,5.68487889047775,5.72322545972212,5.62735903661119,5.63694567892229,126843.159527608,0.0,1.0
2012-09-14,6.02,6.0418,5.87,5.9,253900,5.77115867127758,5.79205755151576,5.62735903661119,5.65611896354447,264847.682599175,0.0,1.0
2012-09-17,5.98,6.02,5.93,5.99,103500,5.73281210203321,5.77115867127758,5.68487889047775,5.7423987443443,107962.722130818,0.0,1.0
2012-09-18,6.0,6.09,5.96,6.03,209200,5.75198538665539,5.83826516745523,5.71363881741103,5.78074531358867,218220.30405572,0.0,1.0
2012-09-19,5.97,6.09,5.96,6.0,84000,5.72322545972212,5.83826516745523,5.71363881741103,5.75198538665539,87621.9194105186,0.0,1.0
2012-09-20,5.98,6.0197,5.96,5.96,66400,5.73281210203321,5.77087107200825,5.71363881741103,5.71363881741103,69263.0410578386,0.0,1.0
2012-09-21,6.06,6.1,6.01,6.02,115300,5.80950524052195,5.84785180976632,5.76157202896649,5.77115867127758,120271.515571819,0.0,1.0
2012-09-24,6.1,6.19,6.07,6.09,196600,5.84785180976632,5.93413159056615,5.81909188283304,5.83826516745523,205077.016144142,0.0,1.0
2012-09-25,6.06,6.18,6.06,6.14,141500,5.80950524052195,5.92454494825506,5.80950524052195,5.88619837901069,147601.209483195,0.0,1.0
2012-09-26,6.03,6.0999,6.0,6.0,108500,5.90057834247733,5.96897808147221,5.87122223132072,5.87122223132072,110879.80906721,0.125,1.0
2012-09-27,6.01,6.1,6.0,6.01,157700,5.88100760170626,5.96907593517607,5.87122223132072,5.88100760170626,161158.948294,0.0,1.0
2012-09-28,6.0,6.0899,6.0,6.0,140600,5.87122223132072,5.95919271108668,5.87122223132072,5.87122223132072,143683.881611518,0.0,1.0
2012-10-01,6.01,6.0799,5.99,6.06,160800,5.88100760170626,5.94940734070114,5.86143686093519,5.92993445363393,164326.942838777,0.0,1.0
2012-10-02,6.01,6.03,5.97,6.0,102000,5.88100760170626,5.90057834247733,5.84186612016412,5.87122223132072,104237.239860418,0.0,1.0
2012-10-03,5.97,6.0655,5.96,5.97,92600,5.84186612016412,5.93531640734597,5.83208074977858,5.84186612016412,94631.0628536741,0.0,1.0
2012-10-04,6.1,6.17,5.98,6.0,175100,5.96907593517607,6.03757352787481,5.85165149054965,5.87122223132072,178940.595093718,0.0,1.0
2012-10-05,6.1,6.18,6.06,6.1,95500,5.96907593517607,6.04735889826034,5.92993445363393,5.96907593517607,97594.6706536271,0.0,1.0
2012-10-08,6.14,6.2,6.06,6.13,73400,6.00821741671821,6.06692963903141,5.92993445363393,5.99843204633267,75009.9353505364,0.0,1.0
2012-10-09,6.15,6.15,6.1,6.14,52500,6.01800278710374,6.01800278710374,5.96907593517607,6.00821741671821,53651.5205163919,0.0,1.0
2012-10-10,6.14,6.16,6.1,6.15,106400,6.00821741671821,6.02778815748928,5.96907593517607,6.01800278710374,108733.748246554,0.0,1.0
2012-10-11,6.15,6.19,6.1,6.12,66300,6.01800278710374,6.05714426864588,5.96907593517607,5.98864667594714,67754.2059092721,0.0,1.0
2012-10-12,6.18,6.19,6.12,6.15,86300,6.04735889826034,6.05714426864588,5.98864667594714,6.01800278710374,88192.8803917071,0.0,1.0
2012-10-15,6.05,6.2,6.01,6.2,144100,5.9201490832484,6.06692963903141,5.88100760170626,6.06692963903141,147260.649645944,0.0,1.0
2012-10-16,6.01,6.05,5.95,6.03,194900,5.88100760170626,5.9201490832484,5.82229537939305,5.90057834247733,199174.882831329,0.0,1.0
2012-10-17,6.03,6.08,6.01,6.05,49600,5.90057834247733,5.949505194405,5.88100760170626,5.9201490832484,50687.9127164388,0.0,1.0
2012-10-18,6.01,6.05,5.981,6.05,105200,5.88100760170626,5.9201490832484,5.85263002758821,5.9201490832484,107507.427777608,0.0,1.0
2012-10-19,5.99,6.05,5.97,6.0,79500,5.86143686093519,5.9201490832484,5.84186612016412,5.87122223132072,81243.7310676792,0.0,1.0
2012-10-22,5.97,6.07,5.97,6.04,85400,5.84186612016412,5.93971982401946,5.84186612016412,5.91036371286286,87273.1400399975,0.0,1.0
2012-10-23,6.0599,6.0599,5.97,6.0,47700,5.92983659993007,5.92983659993007,5.84186612016412,5.87122223132072,48746.2386406075,0.0,1.0
2012-10-24,6.01,6.07,6.01,6.06,53800,5.88100760170626,5.93971982401946,5.88100760170626,5.92993445363393,54980.0343577501,0.0,1.0
2012-10-25,5.94,6.0395,5.88,6.01,160000,5.81251000900752,5.90987444434358,5.75379778669431,5.88100760170626,163509.39585948,0.0,1.0
2012-10-26,6.0,6.08,5.99,6.02,76700,5.87122223132072,5.949505194405,5.86143686093519,5.89079297209179,78382.3166401383,0.0,1.0
2012-10-31,6.0894,6.15,6.0,6.15,142800,5.9587034425674,6.01800278710374,5.87122223132072,6.01800278710374,145932.135804586,0.0,1.0
2012-11-01,6.09,6.14,6.04,6.11,98800,5.95929056479053,6.00821741671821,5.91036371286286,5.9788613055616,100967.051943229,0.0,1.0
2012-11-02,6.12,6.12,6.07,6.07,51500,5.98864667594714,5.98864667594714,5.93971982401946,5.93971982401946,52629.5867922701,0.0,1.0
2012-11-05,6.11,6.15,6.04,6.14,93900,5.9788613055616,6.01800278710374,5.91036371286286,6.00821741671821,95959.5766950324,0.0,1.0
2012-11-06,6.11,6.13,6.05,6.1,60900,5.9788613055616,5.99843204633267,5.9201490832484,5.96907593517607,62235.7637990146,0.0,1.0
2012-11-07,6.01,6.15,5.97,6.07,181900,5.88100760170626,6.01800278710374,5.84186612016412,5.93971982401946,185889.744417746,0.0,1.0
2012-11-08,6.15,6.25,6.0,6.05,184600,6.01800278710374,6.11585649095909,5.87122223132072,5.9201490832484,188648.965472875,0.0,1.0
2012-11-09,6.11,6.24,6.05,6.17,95300,5.9788613055616,6.10607112057355,5.9201490832484,6.03757352787481,97390.2839088029,0.0,1.0
2012-11-12,6.06,6.14,6.0,6.05,71900,5.92993445363393,6.00821741671821,5.87122223132072,5.9201490832484,73477.0347643539,0.0,1.0
2012-11-13,6.05,6.12,6.01,6.05,88900,5.9201490832484,5.98864667594714,5.88100760170626,5.9201490832484,90849.9080744236,0.0,1.0
2012-11-14,6.01,6.1218,6.01,6.06,103300,5.88100760170626,5.99040804261653,5.88100760170626,5.92993445363393,105565.753701777,0.0,1.0
2012-11-15,5.89,6.15,5.81,6.0,290100,5.76358315707984,6.01800278710374,5.68530019399557,5.87122223132072,296462.97336772,0.0,1.0
2012-11-16,6.01,6.11,5.83,5.86,228800,5.88100760170626,5.9788613055616,5.70487093476664,5.73422704592324,233818.436079056,0.0,1.0
2012-11-19,6.18,6.2,6.0504,6.06,76700,6.04735889826034,6.06692963903141,5.92054049806382,5.92993445363393,78382.3166401383,0.0,1.0
2012-11-20,6.27,6.29,6.08,6.25,174500,6.13542723173016,6.15499797250122,5.949505194405,6.11585649095909,178327.434859245,0.0,1.0
2012-11-21,6.31,6.3389,6.17,6.29,119100,6.17456871327229,6.20284843368649,6.03757352787481,6.15499797250122,121712.306542901,0.0,1.0
2012-11-23,6.33,6.46,6.2103,6.36,59800,6.19413945404336,6.32134926905531,6.07700857052851,6.22349556519997,61111.6367024807,0.0,1.0
2012-11-26,6.37,6.42,6.22,6.26,65400,6.2332809355855,6.28220778751317,6.08650037980248,6.12564186134462,66834.4655575625,0.0,1.0
2012-11-27,6.34,6.66,6.34,6.37,166000,6.2039248244289,6.517056676766,6.2039248244289,6.2332809355855,169640.998204211,0.0,1.0
2012-11-28,6.44,6.56,6.36,6.43,153800,6.30177852828424,6.41920297291066,6.22349556519997,6.29199315789871,157173.406769925,0.0,1.0
2012-11-29,6.88,7.1,6.37,6.53,1007400,6.73233482524776,6.94761297372952,6.2332809355855,6.38984686175405,1029496.03368025,0.0,1.0
2012-11-30,6.88,7.0,6.67,6.99,629000,6.73233482524776,6.84975926987418,6.52684204715154,6.83997389948864,642796.312472581,0.0,1.0
2012-12-03,6.68,6.99,6.67,6.94,343300,6.53662741753707,6.83997389948864,6.52684204715154,6.79104704756097,350829.847490997,0.0,1.0
2012-12-04,6.85,6.9,6.62,6.7,257100,6.70297871409116,6.75190556601883,6.47791519522386,6.55619815830814,262739.160471702,0.0,1.0
2012-12-05,6.8401,6.9,6.75,6.81,291200,6.69329119740948,6.75190556601883,6.60512501023581,6.66383723254902,297587.100464254,0.0,1.0
2012-12-06,6.84,6.9,6.79,6.82,208000,6.69319334370562,6.75190556601883,6.64426649177795,6.67362260293455,212562.214617324,0.0,1.0
2012-12-07,6.98,6.98,6.8302,6.85,170400,6.83018852910311,6.83018852910311,6.6836036807278,6.70297871409116,174137.506590346,0.0,1.0
2012-12-10,7.0,7.07,6.86,6.9,344400,6.84975926987418,6.91825686257292,6.71276408447669,6.75190556601883,351953.974587531,0.0,1.0
2012-12-11,6.97,7.1,6.94,7.0,307400,6.82040315871757,6.94761297372952,6.79104704756097,6.84975926987418,314142.426795026,0.0,1.0
2012-12-12,7.02,7.05,6.93,6.95,350200,6.86933001064525,6.89868612180185,6.78126167717543,6.8008324179465,357881.190187437,0.0,1.0
2012-12-13,7.0,7.09,6.98,6.98,176400,6.84975926987418,6.93782760334399,6.83018852910311,6.83018852910311,180269.108935077,0.0,1.0
2012-12-14,7.02,7.0499,6.99,7.03,107900,6.86933001064525,6.89858826809799,6.83997389948864,6.87911538103078,110266.648832737,0.0,1.0
2012-12-17,7.0,7.07,6.98,7.0,247800,6.84975926987418,6.91825686257292,6.83018852910311,6.84975926987418,253235.17683737,0.0,1.0
2012-12-18,6.9792,7.0775,6.86,7.04,294700,6.82940569947226,6.92559589036207,6.71276408447669,6.88890075141631,301163.86849868,0.0,1.0
2012-12-19,6.95,7.0,6.89,7.0,206800,6.8008324179465,6.84975926987418,6.7421201956333,6.84975926987418,211335.894148378,0.0,1.0
2012-12-20,6.93,7.0,6.9,6.99,91700,6.78126167717543,6.84975926987418,6.75190556601883,6.83997389948864,93711.3225019646,0.0,1.0
2012-12-21,6.91,6.99,6.76,6.76,149800,6.76169093640437,6.83997389948864,6.61491038062135,6.61491038062135,153085.671873438,0.0,1.0
2012-12-24,6.8,7.0,6.75,6.86,117800,6.65405186216349,6.84975926987418,6.60512501023581,6.71276408447669,120383.792701542,0.0,1.0
2012-12-26,6.7,6.87,6.7,6.77,210700,6.55619815830814,6.72254945486223,6.55619815830814,6.62469575100688,215321.435672453,0.0,1.0
2012-12-27,6.51,6.68,6.41,6.65,311800,6.49259325080217,6.66213869667565,6.39286063558247,6.63221891210974,312635.940923792,0.125,1.0
2012-12-28,6.72,6.73,6.43,6.45,186500,6.70203174276353,6.7120050042855,6.41280715862641,6.43275368167035,187000.009564744,0.0,1.0
2012-12-31,6.67,6.72,6.5,6.5,250400,6.65216543515368,6.70203174276353,6.4826199892802,6.4826199892802,251071.32651481,0.0,1.0
2013-01-02,6.94,7.04,6.77,6.9,224700,6.92144349624686,7.02117611146655,6.75189805037337,6.88155045015898,225302.424392483,0.0,1.0
2013-01-03,7.01,7.01,6.8101,6.94,177400,6.99125632690064,6.99125632690064,6.79189082907647,6.92144349624686,177875.612315205,0.0,1.0
2013-01-04,7.0992,7.18,6.9201,7.01,84500,7.08021781967661,7.16080177277412,6.90159670581814,6.99125632690064,84726.5458885839,0.0,1.0
2013-01-07,7.02,7.2,7.0,7.1,223000,7.00122958842261,7.18074829581806,6.98128306537867,7.08101568059837,223597.866664547,0.0,1.0
2013-01-08,6.95,7.0399,6.93,7.0,88600,6.93141675776883,7.02107637885133,6.91147023472489,6.98128306537867,88837.5380559589,0.0,1.0
2013-01-09,6.98,7.06,6.94,6.96,84300,6.96133654233473,7.04112263451049,6.92144349624686,6.94139001929079,84526.0096852974,0.0,1.0
2013-01-10,7.0,7.06,6.93,7.06,83700,6.98128306537867,7.04112263451049,6.91147023472489,7.04112263451049,83924.4010754376,0.0,1.0
2013-01-11,7.05,7.05,6.96,6.97,82000,7.03114937298852,7.03114937298852,6.94139001929079,6.95136328081276,82219.8433475016,0.0,1.0
2013-01-14,7.06,7.08,7.0,7.08,69100,7.04112263451049,7.06106915755443,6.98128306537867,7.06106915755443,69285.2582355166,0.0,1.0
2013-01-15,7.1,7.29,7.0715,7.099,179700,7.08101568059837,7.27050764951579,7.05259188526076,7.08001835444617,180181.778653,0.0,1.0
2013-01-16,7.05,7.2004,7.01,7.14,72700,7.03114937298852,7.18114722627894,6.99125632690064,7.12090872668625,72894.9098946752,0.0,1.0
2013-01-17,7.1,7.2,7.05,7.1,72700,7.08101568059837,7.18074829581806,7.03114937298852,7.08101568059837,72894.9098946751,0.0,1.0
2013-01-18,7.16,7.21,7.08,7.11,45300,7.14085524973019,7.19072155734003,7.06106915755443,7.09098894212034,45421.4500444124,0.0,1.0
2013-01-22,7.29,7.35,7.13,7.2,176000,7.27050764951579,7.33034721864761,7.11093546516428,7.18074829581806,176471.858892198,0.0,1.0
2013-01-23,7.17,7.34,7.1,7.34,176800,7.15082851125216,7.32037395712564,7.08101568059837,7.32037395712564,177274.003705345,0.0,1.0
2013-01-24,7.13,7.22,7.1,7.14,90600,7.11093546516428,7.200694818862,7.08101568059837,7.12090872668625,90842.9000888249,0.0,1.0
2013-01-25,7.13,7.19,7.1,7.17,7517,7.11093546516428,7.17077503429609,7.08101568059837,7.15082851125216,7537.15320052645,0.0,1.0
2013-01-28,7.1,7.18,7.1,7.18,12870,7.08101568059837,7.16080177277412,7.08101568059837,7.16080177277412,12904.504681492,0.0,1.0
2013-01-29,7.14,7.22,7.1,7.1,69900,7.12090872668625,7.200694818862,7.08101568059837,7.08101568059837,70087.4030486629,0.0,1.0
2013-01-30,7.13,7.209,7.11,7.12,101300,7.11093546516428,7.18972423118784,7.09098894212034,7.10096220364231,101571.586964657,0.0,1.0
2013-01-31,7.1,7.17,7.1,7.17,87900,7.08101568059837,7.15082851125216,7.08101568059837,7.15082851125216,88135.6613444559,0.0,1.0
2013-02-01,7.11,7.15,7.1,7.15,113900,7.09098894212034,7.13088198820822,7.08101568059837,7.13088198820822,114205.367771713,0.0,1.0
2013-02-04,7.08,7.11,7.06,7.1,108000,7.06106915755443,7.09098894212034,7.04112263451049,7.08101568059837,108289.549774758,0.0,1.0
2013-02-05,7.11,7.18,7.08,7.08,76600,7.09098894212034,7.16080177277412,7.06106915755443,7.06106915755443,76805.3658587636,0.0,1.0
2013-02-06,7.21,7.3,7.02,7.02,108000,7.19072155734003,7.28048091103776,7.00122958842261,7.00122958842261,108289.549774758,0.0,1.0
2013-02-07,7.15,7.33,7.07,7.21,108200,7.13088198820822,7.31040069560367,7.05109589603246,7.19072155734003,108490.085978045,0.0,1.0
2013-02-08,7.2,7.22,7.16,7.19,33100,7.18074829581806,7.200694818862,7.14085524973019,7.17077503429609,33188.7416439305,0.0,1.0
2013-02-11,7.18,7.3,7.07,7.2,128700,7.16080177277412,7.28048091103776,7.05109589603246,7.18074829581806,129045.04681492,0.0,1.0
2013-02-12,7.22,7.29,7.18,7.18,33400,7.200694818862,7.27050764951579,7.16080177277412,7.16080177277412,33489.5459488604,0.0,1.0
2013-02-13,7.13,7.3,7.1,7.26,117200,7.11093546516428,7.28048091103776,7.08101568059837,7.24058786494988,117514.215125941,0.0,1.0
2013-02-14,7.16,7.24,7.08,7.11,111000,7.14085524973019,7.22064134190594,7.06106915755443,7.09098894212034,111297.592824057,0.0,1.0
2013-02-15,7.14,7.3,7.1,7.15,48100,7.12090872668625,7.28048091103776,7.08101568059837,7.13088198820822,48228.9568904247,0.0,1.0
2013-02-19,7.13,7.21,7.1,7.2,142300,7.11093546516428,7.19072155734003,7.08101568059837,7.18074829581806,142681.508638408,0.0,1.0
2013-02-20,7.1,7.19,7.1,7.17,66900,7.08101568059837,7.17077503429609,7.08101568059837,7.15082851125216,67079.3599993641,0.0,1.0
2013-02-21,7.1,7.18,7.1,7.14,44500,7.08101568059837,7.16080177277412,7.08101568059837,7.12090872668625,44619.3052312661,0.0,1.0
2013-02-22,7.1,7.17,7.1,7.16,82400,7.08101568059837,7.15082851125216,7.08101568059837,7.14085524973019,82620.9157540747,0.0,1.0
2013-02-25,7.11,7.18,7.1,7.18,63200,7.09098894212034,7.16080177277412,7.08101568059837,7.16080177277412,63369.4402385622,0.0,1.0
2013-02-26,7.1,7.15,7.1,7.1,53200,7.08101568059837,7.13088198820822,7.08101568059837,7.08101568059837,53342.6300742327,0.0,1.0
2013-02-27,7.09,7.14,7.08,7.1,48600,7.0710424190764,7.12090872668625,7.06106915755443,7.08101568059837,48730.2973986412,0.0,1.0
2013-02-28,7.175,7.2,7.09,7.13,69500,7.15581514201314,7.18074829581806,7.0710424190764,7.11093546516428,69686.3306420897,0.0,1.0
2013-03-01,7.14,7.2,7.09,7.09,45700,7.12090872668625,7.18074829581806,7.0710424190764,7.0710424190764,45822.5224509856,0.0,1.0
2013-03-04,7.14,7.2,7.11,7.2,98200,7.12090872668625,7.18074829581806,7.09098894212034,7.18074829581806,98463.2758137152,0.0,1.0
2013-03-05,7.32,7.32,7.13,7.16,81900,7.3004274340817,7.3004274340817,7.11093546516428,7.14085524973019,82119.5752458582,0.0,1.0
2013-03-06,7.16,7.32,7.14,7.32,76800,7.14085524973019,7.3004274340817,7.12090872668625,7.3004274340817,77005.9020620502,0.0,1.0
2013-03-07,7.21,7.2875,7.18,7.28,59200,7.19072155734003,7.2680143341353,7.16080177277412,7.26053438799382,59358.7161728304,0.0,1.0
2013-03-08,7.2,7.28,7.18,7.25,66100,7.18074829581806,7.26053438799382,7.16080177277412,7.23061460342791,66277.2151862178,0.0,1.0
2013-03-11,7.23,7.27,7.19,7.24,73600,7.21066808038397,7.25056112647185,7.17077503429609,7.22064134190594,73797.3228094649,0.0,1.0
2013-03-12,7.19,7.27,7.16,7.27,49400,7.17077503429609,7.25056112647185,7.14085524973019,7.25056112647185,49532.4422117876,0.0,1.0
2013-03-13,7.11,7.23,7.1,7.17,93700,7.09098894212034,7.21066808038397,7.08101568059837,7.15082851125216,93951.211239767,0.0,1.0
2013-03-14,7.19,7.24,7.14,7.18,93700,7.17077503429609,7.22064134190594,7.12090872668625,7.16080177277412,93951.2112397671,0.0,1.0
2013-03-15,7.2,7.21,7.15,7.2,57100,7.18074829581806,7.19072155734003,7.13088198820822,7.18074829581806,57253.0860383212,0.0,1.0
2013-03-18,7.22,7.24,7.1553,7.2,35600,7.200694818862,7.22064134190594,7.13616781681486,7.18074829581806,35695.4441850129,0.0,1.0
2013-03-19,7.15,7.2,7.15,7.2,45700,7.13088198820822,7.18074829581806,7.13088198820822,7.18074829581806,45822.5224509856,0.0,1.0
2013-03-20,7.1,7.1924,7.08,7.15,164800,7.08101568059837,7.17316861706137,7.06106915755443,7.13088198820822,165241.831508149,0.0,1.0
2013-03-21,7.16,7.1945,7.1,7.1,117800,7.14085524973019,7.17526300198098,7.08101568059837,7.08101568059837,118115.823735801,0.0,1.0
2013-03-22,7.1799,7.2,7.12,7.15,125900,7.16070204015891,7.18074829581806,7.10096220364231,7.13088198820822,126237.539968908,0.0,1.0
2013-03-25,7.19,7.2265,7.16,7.2,66800,7.17077503429609,7.20717743885128,7.14085524973019,7.18074829581806,66979.0918977208,0.0,1.0
2013-03-26,7.13,7.18,7.0,7.08,239200,7.2356012341889,7.28634177580312,7.1036758259919,7.18486069257467,235708.954211209,0.125,1.0
2013-03-27,7.12,7.17,7.09,7.17,67700,7.22545312586605,7.27619366748028,7.19500880089751,7.27619366748028,66711.9406358648,0.0,1.0
2013-03-28,7.12,7.15,7.08,7.11,76900,7.22545312586605,7.25589745083459,7.18486069257467,7.2153050175432,75777.6696439883,0.0,1.0
2013-04-01,7.16,7.21,7.09,7.09,69600,7.26604555915743,7.31678610077166,7.19500880089751,7.19500880089751,68584.2107571078,0.0,1.0
2013-04-02,7.11,7.21,7.08,7.19,95400,7.2153050175432,7.31678610077166,7.18486069257467,7.29648988412597,94007.6681929322,0.0,1.0
2013-04-03,7.01,7.1,7.01,7.08,132000,7.11382393431475,7.20515690922036,7.11382393431475,7.18486069257467,130073.503160032,0.0,1.0
2013-04-04,7.0,7.05,7.0,7.05,124700,7.1036758259919,7.15441636760613,7.1036758259919,7.15441636760613,122880.044273151,0.0,1.0
2013-04-05,7.03,7.05,7.0,7.0,170100,7.13412015096044,7.15441636760613,7.1036758259919,7.1036758259919,167617.446117587,0.0,1.0
2013-04-08,7.11,7.12,7.03,7.03,82400,7.2153050175432,7.22545312586605,7.13412015096044,7.13412015096044,81197.398942323,0.0,1.0
2013-04-09,7.02,7.12,7.02,7.12,109200,7.12397204263759,7.22545312586605,7.12397204263759,7.22545312586605,107606.261705117,0.0,1.0
2013-04-10,7.01,7.081,7.01,7.03,117400,7.11382393431475,7.18587550340695,7.11382393431475,7.13412015096044,115686.585386271,0.0,1.0
2013-04-11,7.01,7.05,7.01,7.05,100300,7.11382393431475,7.15441636760613,7.11382393431475,7.15441636760613,98836.1542950848,0.0,1.0
2013-04-12,6.96,7.0528,6.9,7.0,146600,7.06308339270052,7.15725783793653,7.00219474276345,7.1036758259919,144460.420933793,0.0,1.0
2013-04-15,6.75,7.0,6.7,6.95,289100,6.84997311792076,7.1036758259919,6.79923257630654,7.05293528437768,284880.680027009,0.0,1.0
2013-04-16,6.98,7.1,6.8,6.8,165400,7.08337960934621,7.20515690922036,6.90071365953499,6.90071365953499,162986.041080828,0.0,1.0
2013-04-17,6.91,7.01,6.88,7.0,69300,7.01234285108629,7.11382393431475,6.98189852611776,7.1036758259919,68288.5891590168,0.0,1.0
2013-04-18,6.93,6.99,6.85,6.88,55800,7.03263906773198,7.09352771766906,6.95145420114922,6.98189852611776,54985.6172449226,0.0,1.0
2013-04-19,7.04,7.07,6.93,6.93,87100,7.14426825928329,7.17471258425182,7.03263906773198,7.03263906773198,85828.8039790816,0.0,1.0
2013-04-22,6.99,7.07,6.94,7.06,96200,7.09352771766906,7.17471258425182,7.04278717605483,7.16456447592898,94795.9924545081,0.0,1.0
2013-04-23,7.0,7.07,6.963,7.0,55900,7.1036758259919,7.17471258425182,7.06612782519738,7.1036758259919,55084.1577776196,0.0,1.0
2013-04-24,6.98,7.05,6.96,7.015,57700,7.08337960934621,7.15441636760613,7.06308339270052,7.11889798847617,56857.8873661655,0.0,1.0
2013-04-25,6.99,7.053,6.96,7.0,81600,7.09352771766906,7.15746080010299,7.06308339270052,7.1036758259919,80409.074680747,0.0,1.0
2013-04-26,6.96,6.99,6.9499,6.96,44500,7.06308339270052,7.09352771766906,7.05283380329445,7.06308339270052,43850.5370501623,0.0,1.0
2013-04-29,7.01,7.05,6.96,6.96,80500,7.11382393431475,7.15441636760613,7.06308339270052,7.06308339270052,79325.12882108,0.0,1.0
2013-04-30,7.15,7.25,6.98,7.1,133700,7.25589745083459,7.35737853406304,7.08337960934621,7.20515690922036,131748.692215881,0.0,1.0
2013-05-01,7.1101,7.23,7.0301,7.19,70100,7.21540649862643,7.33708231741735,7.13422163204367,7.29648988412597,69076.9134205927,0.0,1.0
2013-05-02,7.13,7.18,7.05,7.17,46100,7.2356012341889,7.28634177580312,7.15441636760613,7.27619366748028,45427.1855733141,0.0,1.0
2013-05-03,7.23,7.23,7.14,7.14,66900,7.33708231741735,7.33708231741735,7.24574934251174,7.24574934251174,65923.6163742889,0.0,1.0
2013-05-06,7.18,7.25,7.16,7.23,72500,7.28634177580312,7.35737853406304,7.26604555915743,7.33708231741735,71441.8862053206,0.0,1.0
2013-05-07,7.05,7.2144,7.04,7.17,159400,7.15441636760613,7.32125126843371,7.14426825928329,7.27619366748028,157073.609119008,0.0,1.0
2013-05-08,7.12,7.17,7.05,7.05,73400,7.22545312586605,7.27619366748028,7.15441636760613,7.15441636760613,72328.7509995935,0.0,1.0
2013-05-09,7.1,7.15,7.079,7.09,54700,7.20515690922036,7.25589745083459,7.18384588174238,7.19500880089751,53901.6713852556,0.0,1.0
2013-05-10,7.09,7.1299,7.08,7.1,63700,7.19500880089751,7.23549975310567,7.18486069257467,7.20515690922036,62770.3193279851,0.0,1.0
2013-05-13,6.655,7.15,6.14,7.1,1420700,6.75356608885373,7.25589745083459,6.23093851022718,7.20515690922036,1399965.34802619,0.0,1.0
2013-05-14,6.51,6.64,6.3124,6.57,738100,6.60641851817247,6.73834392636946,6.40589189771304,6.66730716810954,727327.671836512,0.0,1.0
2013-05-15,6.69,6.82,6.39,6.39,345300,6.78908446798369,6.92100987618068,6.48464121829832,6.48464121829832,340260.45940272,0.0,1.0
2013-05-16,6.76,6.84,6.61,6.64,182600,6.86012122624361,6.94130609282637,6.70789960140093,6.73834392636946,179935.012704711,0.0,1.0
2013-05-17,6.82,6.85,6.78,6.8,137900,6.92100987618068,6.95145420114922,6.8804174428893,6.90071365953499,135887.394589155,0.0,1.0
2013-05-20,6.9,6.9,6.78,6.85,120800,7.00219474276345,7.00219474276345,6.8804174428893,6.95145420114922,119036.963497969,0.0,1.0
2013-05-21,6.93,6.96,6.9,6.9,103800,7.03263906773198,7.06308339270052,7.00219474276345,7.00219474276345,102285.07293948,0.0,1.0
2013-05-22,6.87,7.0,6.86,6.9,83800,6.97175041779491,7.1036758259919,6.96160230947207,7.00219474276345,82576.9664000809,0.0,1.0
2013-05-23,6.86,6.909,6.83,6.87,35200,6.96160230947207,7.01132804025401,6.93115798450353,6.97175041779491,34686.2675093418,0.0,1.0
2013-05-24,6.97,7.0,6.86,6.9,209100,7.07323150102337,7.1036758259919,6.96160230947207,7.00219474276345,206048.253869414,0.0,1.0
2013-05-28,6.96,7.01,6.95,7.0,80200,7.06308339270052,7.11382393431475,7.05293528437768,7.1036758259919,79029.5072229891,0.0,1.0
2013-05-29,6.92,6.98,6.85,6.98,92200,7.02249095940914,7.08337960934621,6.95145420114922,7.08337960934621,90854.3711466283,0.0,1.0
2013-05-30,7.01,7.05,6.85,6.88,270600,7.11382393431475,7.15441636760613,6.95145420114922,6.98189852611776,266650.681478065,0.0,1.0
2013-05-31,6.92,7.0497,6.907,7.01,61400,7.02249095940914,7.15411192435645,7.00929841858944,7.11382393431475,60503.8870759542,0.0,1.0
2013-06-03,6.77,6.9258,6.69,6.92,194300,6.87026933456645,7.02837686223639,6.78908446798369,7.02249095940914,191464.255030259,0.0,1.0
2013-06-04,6.63,6.78,6.55,6.78,289200,6.72819581804662,6.8804174428893,6.64701095146385,6.8804174428893,284979.220559706,0.0,1.0
2013-06-05,6.66,6.75,6.53,6.57,117300,6.75864014301515,6.84997311792076,6.62671473481816,6.66730716810954,115588.044853574,0.0,1.0
2013-06-06,6.71,6.78,6.62,6.62,75800,6.80938068462938,6.8804174428893,6.71804770972377,6.71804770972377,74693.7237843214,0.0,1.0
2013-06-07,6.69,6.79,6.6557,6.79,139100,6.78908446798369,6.89056555121215,6.75427645643633,6.89056555121215,137069.880981518,0.0,1.0
2013-06-10,6.79,6.79,6.6,6.75,99600,6.89056555121215,6.89056555121215,6.69775149307808,6.84997311792076,98146.3705662058,0.0,1.0
2013-06-11,6.85,6.9,6.778,6.8,76200,6.95145420114922,7.00219474276345,6.87838782122473,6.90071365953499,75087.8859151093,0.0,1.0
2013-06-12,6.78,6.9,6.75,6.85,83400,6.8804174428893,7.00219474276345,6.84997311792076,6.95145420114922,82182.8042692929,0.0,1.0
2013-06-13,6.84,6.89,6.55,6.75,97300,6.94130609282637,6.9920466344406,6.64701095146385,6.84997311792076,95879.9383141751,0.0,1.0
2013-06-14,6.87,6.9,6.76,6.88,43400,6.97175041779491,7.00219474276345,6.86012122624361,6.98189852611776,42766.5911904953,0.0,1.0
2013-06-17,6.85,6.91,6.85,6.86,59900,6.95145420114922,7.01234285108629,6.95145420114922,6.96160230947207,59025.7790854993,0.0,1.0
2013-06-18,6.86,6.95,6.85,6.85,88000,6.96160230947207,7.05293528437768,6.95145420114922,6.95145420114922,86715.6687733545,0.0,1.0
2013-06-19,6.83,6.92,6.8,6.87,71200,6.93115798450353,7.02249095940914,6.90071365953499,6.97175041779491,70160.8592802596,0.0,1.0
2013-06-20,6.86,6.91,6.71,6.79,86500,6.96160230947207,7.01234285108629,6.80938068462938,6.89056555121215,85237.5607828996,0.0,1.0
2013-06-21,6.85,6.91,6.72,6.91,121100,6.95145420114922,7.01234285108629,6.81952879295223,7.01234285108629,119332.58509606,0.0,1.0
2013-06-24,6.74,6.789,6.7,6.78,180900,6.83982500959792,6.88955074037986,6.79923257630654,6.8804174428893,178259.823648862,0.0,1.0
2013-06-25,6.61,6.75,6.55,6.6,228700,6.70789960140093,6.84997311792076,6.64701095146385,6.69775149307808,225362.198278025,0.0,1.0
2013-06-26,6.68,6.82,6.5,6.63,143100,6.90578771369641,7.05051979152838,6.71970361362675,6.85409768589929,138421.283658072,0.125,1.0
2013-06-27,6.68,6.75,6.6,6.69,52900,6.90578771369641,6.9781537526124,6.82308366922101,6.91612571925584,51170.4116387981,0.0,1.0
2013-06-28,6.76,6.8,6.65,6.65,58900,6.98849175817182,7.02984378040952,6.87477369701814,6.87477369701814,56974.2390458452,0.0,1.0
2013-07-01,6.68,6.81,6.54,6.74,87800,6.90578771369641,7.04018178596895,6.76105563586445,6.96781574705297,84929.3410564551,0.0,1.0
2013-07-02,6.7,6.7,6.52,6.68,57600,6.92646372481527,6.92646372481527,6.7403796247456,6.90578771369641,55716.7431076516,0.0,1.0
2013-07-03,6.74,6.76,6.61,6.64,22900,6.96781574705297,6.98849175817182,6.83342167478043,6.86443569145871,22151.2746035629,0.0,1.0
2013-07-05,6.64,6.75,6.62,6.75,81700,6.86443569145871,6.9781537526124,6.84375968033986,6.9781537526124,79028.7831926239,0.0,1.0
2013-07-08,6.69,6.707,6.64,6.69,61000,6.91612571925584,6.93370032870686,6.86443569145871,6.91612571925584,59005.5786383116,0.0,1.0
2013-07-09,6.74,6.75,6.66,6.66,32500,6.96781574705297,6.9781537526124,6.88511170257756,6.88511170257756,31437.3984548382,0.0,1.0
2013-07-10,6.7,6.73,6.64,6.69,70100,6.92646372481527,6.95747774149354,6.86443569145871,6.91612571925584,67808.0502056663,0.0,1.0
2013-07-11,6.7,6.74,6.62,6.71,74600,6.92646372481527,6.96781574705297,6.84375968033986,6.93680173037469,72160.9207609515,0.0,1.0
2013-07-12,6.73,6.78,6.64,6.7,45200,6.95747774149354,7.00916776929067,6.86443569145871,6.92646372481527,43722.1664664211,0.0,1.0
2013-07-15,6.73,6.8,6.67,6.77,60500,6.95747774149354,7.02984378040952,6.89544970813699,6.99882976373125,58521.9263543911,0.0,1.0
2013-07-16,6.67,6.75,6.66,6.75,64200,6.89544970813699,6.9781537526124,6.88511170257756,6.9781537526124,62100.9532554034,0.0,1.0
2013-07-17,6.64,6.72,6.64,6.72,55100,6.86443569145871,6.94713973593412,6.86443569145871,6.94713973593412,53298.4816880487,0.0,1.0
2013-07-18,6.61,6.678,6.56,6.61,58900,6.83342167478043,6.90372011258453,6.78173164698331,6.83342167478043,56974.2390458452,0.0,1.0
2013-07-19,6.61,6.65,6.57,6.6101,56200,6.83342167478043,6.87477369701814,6.79206965254273,6.83352505483603,54362.516712674,0.0,1.0
2013-07-22,6.64,6.69,6.58,6.58,47100,6.86443569145871,6.91612571925584,6.80240765810216,6.80240765810216,45560.0451453193,0.0,1.0
2013-07-23,6.66,6.8,6.6,6.61,48300,6.88511170257756,7.02984378040952,6.82308366922101,6.83342167478043,46720.8106267287,0.0,1.0
2013-07-24,6.6,6.68,6.55,6.63,81000,6.82308366922101,6.90578771369641,6.77139364142388,6.85409768589929,78351.6699951351,0.0,1.0
2013-07-25,6.75,6.81,6.67,6.7,99800,6.9781537526124,7.04018178596895,6.89544970813699,6.92646372481527,96536.9958705491,0.0,1.0
2013-07-26,6.74,6.84,6.71,6.76,47300,6.96781574705297,7.07119580264723,6.93680173037469,6.98849175817182,45753.5060588875,0.0,1.0
2013-07-29,6.73,6.83,6.65,6.83,75600,6.95747774149354,7.0608577970878,6.87477369701814,7.0608577970878,73128.2253287928,0.0,1.0
2013-07-30,6.84,6.85,6.7,6.76,63300,7.07119580264723,7.08153380820665,6.92646372481527,6.98849175817182,61230.3791443463,0.0,1.0
2013-07-31,6.93,6.95,6.79,6.9,117700,7.16423785268206,7.18491386380091,7.0195057748501,7.13322383600378,113851.747634906,0.0,1.0
2013-08-01,6.94,6.99,6.86,6.91,113300,7.17457585824149,7.22626588603861,7.09187181376608,7.14356184156321,109595.607536405,0.0,1.0
2013-08-02,7.02,7.11,6.95,7.0,181800,7.25727990271689,7.35032195275172,7.18491386380091,7.23660389159804,175855.970433525,0.0,1.0
2013-08-05,7.0,7.11,6.96,7.11,89800,7.23660389159804,7.35032195275172,7.19525186936034,7.35032195275172,86863.9501921374,0.0,1.0
2013-08-06,7.04,7.07,6.91,7.01,61000,7.27795591383574,7.30896993051402,7.14356184156321,7.24694189715747,59005.5786383116,0.0,1.0
2013-08-07,6.97,7.07,6.97,7.07,32000,7.20558987491976,7.30896993051402,7.20558987491976,7.30896993051402,30953.7461709176,0.0,1.0
2013-08-08,6.98,7.05,6.92,7.05,88700,7.21592788047919,7.28829391939517,7.15389984712263,7.28829391939517,85799.9151675121,0.0,1.0
2013-08-09,7.08,7.1,6.94,7.0,60000,7.31930793607345,7.3399839471923,7.17457585824149,7.23660389159804,58038.2740704704,0.0,1.0
2013-08-12,7.0,7.09,6.96,7.09,60900,7.23660389159804,7.32964594163287,7.19525186936034,7.32964594163287,58908.8481815275,0.0,1.0
2013-08-13,6.93,7.05,6.9,7.0,77000,7.16423785268206,7.28829391939517,7.13322383600378,7.23660389159804,74482.4517237704,0.0,1.0
2013-08-14,6.91,6.99,6.87,6.98,56800,7.14356184156321,7.22626588603861,7.1022098193255,7.21592788047919,54942.8994533787,0.0,1.0
2013-08-15,6.9,6.97,6.83,6.91,63100,7.13322383600378,7.20558987491976,7.0608577970878,7.14356184156321,61036.9182307781,0.0,1.0
2013-08-16,7.0,7.07,6.88,6.88,94300,7.23660389159804,7.30896993051402,7.11254782488493,7.11254782488493,91216.8207474227,0.0,1.0
2013-08-19,7.02,7.07,7.0,7.05,21800,7.25727990271689,7.30896993051402,7.23660389159804,7.28829391939517,21087.2395789376,0.0,1.0
2013-08-20,7.01,7.03,6.941,7.0,68000,7.24694189715747,7.26761790827632,7.17560965879743,7.23660389159804,65776.7106131998,0.0,1.0
2013-08-21,6.94,7.0135,6.93,6.95,36100,7.17457585824149,7.25056019910326,7.16423785268206,7.18491386380091,34919.6948990664,0.0,1.0
2013-08-22,6.91,7.06,6.91,6.95,39900,7.14356184156321,7.29863192495459,7.14356184156321,7.18491386380091,38595.4522568628,0.0,1.0
2013-08-23,6.99,7.0,6.95,6.99,27400,7.22626588603861,7.23660389159804,7.18491386380091,7.22626588603861,26504.1451588482,0.0,1.0
2013-08-26,6.98,7.0,6.93,6.94,36100,7.21592788047919,7.23660389159804,7.16423785268206,7.17457585824149,34919.6948990664,0.0,1.0
2013-08-27,6.96,6.99,6.9,6.94,46700,7.19525186936034,7.22626588603861,7.13322383600378,7.17457585824149,45173.1233181828,0.0,1.0
2013-08-28,6.97,7.01,6.9,6.96,51200,7.20558987491976,7.24694189715747,7.13322383600378,7.19525186936034,49525.9938734681,0.0,1.0
2013-08-29,6.96,6.99,6.93,6.97,22100,7.19525186936034,7.22626588603861,7.16423785268206,7.20558987491976,21377.4309492899,0.0,1.0
2013-08-30,6.96,6.99,6.94,6.99,40800,7.19525186936034,7.22626588603861,7.17457585824149,7.22626588603861,39466.0263679199,0.0,1.0
2013-09-03,6.9873,7.0,6.96,6.98,46300,7.22347462453757,7.23660389159804,7.19525186936034,7.21592788047919,44786.2014910464,0.0,1.0
2013-09-04,7.01,7.01,6.937,6.98,41000,7.24694189715747,7.24694189715747,7.17147445657366,7.21592788047919,39659.4872814881,0.0,1.0
2013-09-05,6.995,7.02,6.97,7.02,29900,7.23143488881833,7.25727990271689,7.20558987491976,7.25727990271689,28922.4065784511,0.0,1.0
2013-09-06,6.98,7.055,6.96,7.02,148700,7.21592788047919,7.29346292217488,7.19525186936034,7.25727990271689,143838.189237983,0.0,1.0
2013-09-09,6.9125,6.97,6.9,6.96,120600,7.14614634295306,7.20558987491976,7.13322383600378,7.19525186936034,116656.930881646,0.0,1.0
2013-09-10,6.94,7.0,6.91,6.91,76200,7.17457585824149,7.23660389159804,7.14356184156321,7.14356184156321,73708.6080694974,0.0,1.0
2013-09-11,6.95,7.0,6.95,6.995,33600,7.18491386380091,7.23660389159804,7.18491386380091,7.23143488881833,32501.4334794635,0.0,1.0
2013-09-12,7.04,7.04,6.93,7.0,35500,7.27795591383574,7.27795591383574,7.16423785268206,7.23660389159804,34339.3121583617,0.0,1.0
2013-09-13,7.01,7.0545,6.971,7.0301,48500,7.24694189715747,7.29294602189691,7.20662367547571,7.26772128833191,46914.2715402969,0.0,1.0
2013-09-16,7.03,7.07,7.0,7.04,31300,7.26761790827632,7.30896993051402,7.23660389159804,7.27795591383574,30276.6329734287,0.0,1.0
2013-09-17,7.06,7.07,6.97,7.06,37000,7.29863192495459,7.30896993051402,7.20558987491976,7.29863192495459,35790.2690101235,0.0,1.0
2013-09-18,7.07,7.07,7.0,7.07,18000,7.30896993051402,7.30896993051402,7.23660389159804,7.30896993051402,17411.4822211411,0.0,1.0
2013-09-19,7.05,7.0602,7.02,7.05,9000,7.28829391939517,7.29883868506578,7.25727990271689,7.28829391939517,8705.74111057057,0.0,1.0
2013-09-20,7.0,7.05,6.96,7.05,37700,7.23660389159804,7.28829391939517,7.19525186936034,7.28829391939517,36467.3822076123,0.0,1.0
2013-09-23,6.98,7.02,6.93,7.02,90600,7.21592788047919,7.25727990271689,7.16423785268206,7.25727990271689,87637.7938464103,0.0,1.0
2013-09-24,7.02,7.07,6.98,7.0,64900,7.25727990271689,7.30896993051402,7.21592788047919,7.23660389159804,62778.0664528922,0.0,1.0
2013-09-25,7.04,7.08,7.0,7.05,51900,7.27795591383574,7.31930793607345,7.23660389159804,7.28829391939517,50203.107070957,0.0,1.0
2013-09-26,6.93,7.05,6.93,7.02,44600,7.29346292217488,7.41975665242899,7.29346292217488,7.38818321986546,42377.400598046,0.125,1.0
2013-09-27,6.86,6.99,6.86,6.99,76400,7.21979157952665,7.35660978730194,7.21979157952665,7.35660978730194,72592.6772576393,0.0,1.0
2013-09-30,6.828,6.89,6.81,6.85,55700,7.18611325145889,7.25136501209018,7.16716919192077,7.20926710200547,52924.2424509229,0.0,1.0
2013-10-01,6.82,6.89,6.79,6.82,69500,7.17769366944195,7.25136501209018,7.14612023687842,7.17769366944195,66036.5323220671,0.0,1.0
2013-10-02,6.79,6.89,6.79,6.89,114000,7.14612023687842,7.25136501209018,7.14612023687842,7.25136501209018,108318.916326844,0.0,1.0
2013-10-03,6.79,6.8735,6.77,6.82,53900,7.14612023687842,7.23399962418024,7.12507128183607,7.17769366944195,51213.943772078,0.0,1.0
2013-10-04,6.99,6.99,6.79,6.79,80600,7.35660978730194,7.35660978730194,7.14612023687842,7.14612023687842,76583.3741749441,0.0,1.0
2013-10-07,7.03,7.04,7.0,7.0,37400,7.39870769738664,7.40923217490782,7.36713426482311,7.36713426482311,35536.2058826664,0.0,1.0
2013-10-08,6.96,7.04,6.954,7.04,44900,7.32503635473841,7.40923217490782,7.3187216682257,7.40923217490782,42662.4503778535,0.0,1.0
2013-10-09,6.95,6.99,6.8,6.95,46400,7.31451187721723,7.35660978730194,7.1566447143996,7.31451187721723,44087.6992768909,0.0,1.0
2013-10-10,6.99,7.0,6.9001,6.95,30000,7.35660978730194,7.36713426482311,7.26199473438657,7.31451187721723,28504.9779807484,0.0,1.0
2013-10-11,6.98,7.0,6.9,6.9971,37900,7.34608530978076,7.36713426482311,7.26188948961135,7.36408216634197,36011.2888490122,0.0,1.0
2013-10-14,7.0,7.0,6.9,6.9,22200,7.36713426482311,7.36713426482311,7.26188948961135,7.26188948961135,21093.6837057538,0.0,1.0
2013-10-15,6.9,6.99,6.9,6.95,35500,7.26188948961135,7.35660978730194,7.26188948961135,7.31451187721723,33730.8906105523,0.0,1.0
2013-10-16,6.98,7.0,6.91,6.92,26700,7.34608530978076,7.36713426482311,7.27241396713253,7.28293844465371,25369.4304028661,0.0,1.0
2013-10-17,6.97,7.0,6.91,7.0,35900,7.33556083225958,7.36713426482311,7.27241396713253,7.36713426482311,34110.956983629,0.0,1.0
2013-10-18,7.0,7.0,6.93,7.0,37100,7.36713426482311,7.36713426482311,7.29346292217488,7.36713426482311,35251.1561028589,0.0,1.0
2013-10-21,7.02,7.08,6.97,7.0,26600,7.38818321986546,7.45133008499252,7.33556083225958,7.36713426482311,25274.4138095969,0.0,1.0
2013-10-22,7.02,7.1,7.0012,7.08,55300,7.38818321986546,7.47237904003487,7.36839720212565,7.45133008499252,52544.1760778463,0.0,1.0
2013-10-23,7.01,7.0399,6.93,7.02,21100,7.37765874234429,7.4091269301326,7.29346292217488,7.38818321986546,20048.501179793,0.0,1.0
2013-10-24,6.98,7.03,6.94,7.016,37200,7.34608530978076,7.39870769738664,7.30398739969606,7.38397342885699,35346.172696128,0.0,1.0
2013-10-25,6.94,6.95,6.93,6.93,56200,7.30398739969606,7.31451187721723,7.29346292217488,7.29346292217488,53399.3254172687,0.0,1.0
2013-10-28,7.04,7.04,6.95,7.0,55600,7.40923217490782,7.40923217490782,7.31451187721723,7.36713426482311,52829.2258576537,0.0,1.0
2013-10-29,7.11,7.11,6.9701,7.05,54900,7.48290351755605,7.48290351755605,7.3356660770348,7.41975665242899,52164.1097047696,0.0,1.0
2013-10-30,7.14,7.15,7.0999,7.11,46000,7.51447695011957,7.52500142764075,7.47227379525966,7.48290351755605,43707.6329038143,0.0,1.0
2013-10-31,7.18,7.24,7.1,7.24,71100,7.55657486020428,7.61972172533133,7.47237904003487,7.61972172533133,67556.7978143737,0.0,1.0
2013-11-01,7.17,7.25,7.12,7.18,30200,7.5460503826831,7.63024620285251,7.49342799507722,7.55657486020428,28695.0111672867,0.0,1.0
2013-11-04,7.2,7.25,7.14,7.14,41400,7.57762381524663,7.63024620285251,7.51447695011957,7.51447695011957,39336.8696134328,0.0,1.0
2013-11-05,7.07,7.22,7.07,7.22,26400,7.44080560747134,7.59867277028898,7.44080560747134,7.59867277028898,25084.3806230586,0.0,1.0
2013-11-06,7.0,7.2499,6.99,7.0964,88200,7.36713426482311,7.6301409580773,7.35660978730194,7.46859022812725,83804.6352634004,0.0,1.0
2013-11-07,7.18,7.22,7.0,7.05,67500,7.55657486020428,7.59867277028898,7.36713426482311,7.41975665242899,64136.2004566839,0.0,1.0
2013-11-08,7.08,7.16,7.08,7.16,12700,7.45133008499252,7.53552590516193,7.45133008499252,7.53552590516193,12067.1073451835,0.0,1.0
2013-11-11,7.13,7.229,7.0,7.14,58600,7.5039524725984,7.60814480005804,7.36713426482311,7.51447695011957,55679.7236557286,0.0,1.0
2013-11-12,7.1,7.19,7.07,7.14,44100,7.47237904003487,7.56709933772545,7.44080560747134,7.51447695011957,41902.3176317002,0.0,1.0
2013-11-13,7.03,7.11,7.01,7.0801,45600,7.39870769738664,7.48290351755605,7.37765874234429,7.45143532976773,43327.5665307376,0.0,1.0
2013-11-14,7.09,7.13,7.0,7.0,46600,7.4618545625137,7.5039524725984,7.36713426482311,7.36713426482311,44277.7324634292,0.0,1.0
2013-11-15,7.03,7.089,7.022,7.08,42300,7.39870769738664,7.46080211476158,7.3902881153697,7.45133008499252,40192.0189528553,0.0,1.0
2013-11-18,7.0,7.1,7.0,7.03,54000,7.36713426482311,7.47237904003487,7.36713426482311,7.39870769738664,51308.9603653472,0.0,1.0
2013-11-19,7.03,7.099,7.01,7.06,44000,7.39870769738664,7.47132659228275,7.37765874234429,7.43028112995017,41807.301038431,0.0,1.0
2013-11-20,6.85,7.01,6.85,6.97,262900,7.20926710200547,7.37765874234429,7.20926710200547,7.33556083225958,249798.623704625,0.0,1.0
2013-11-21,6.65,6.8699,6.35,6.86,606000,6.99877755158196,7.23021081227261,6.68304322594668,7.21979157952665,575800.555211118,0.0,1.0
2013-11-22,6.6514,6.82,6.6,6.7,175600,7.00025097843492,7.17769366944195,6.94615516397608,7.05139993918784,166849.137780647,0.0,1.0
2013-11-25,6.7,6.78,6.62,6.69,223100,7.05139993918784,7.13559575935724,6.96720411901843,7.04087546166666,211982.019583499,0.0,1.0
2013-11-26,6.39,6.409,6.15,6.17,7495600,6.72514113603138,6.74513764332162,6.47255367552316,6.49360263056552,7122063.76508327,0.0,1.0
2013-11-27,6.51,6.55,6.3,6.49,680900,6.85143486628549,6.8935327763702,6.6304208383408,6.83038591124314,646967.98356972,0.0,1.0
2013-11-29,6.63,6.65,6.46,6.49,217700,6.97772859653961,6.99877755158196,6.79881247867962,6.83038591124314,206851.123546964,0.0,1.0
2013-12-02,6.56,6.62,6.49,6.62,447200,6.90405725389137,6.96720411901843,6.83038591124314,6.96720411901843,424914.20509969,0.0,1.0
2013-12-03,6.51,6.55,6.5,6.53,255800,6.85143486628549,6.8935327763702,6.84091038876432,6.87248382132785,243052.445582515,0.0,1.0
2013-12-04,6.34,6.57,6.32,6.5,608600,6.6725187484255,6.91458173141255,6.65146979338315,6.84091038876432,578270.986636117,0.0,1.0
2013-12-05,6.36,6.46,6.3,6.33,210900,6.69356770346786,6.79881247867962,6.6304208383408,6.66199427090433,200389.995204661,0.0,1.0
2013-12-06,6.39,6.43,6.31,6.36,144100,6.72514113603138,6.76723904611609,6.64094531586198,6.69356770346786,136918.910900862,0.0,1.0
2013-12-09,6.39,6.47,6.3,6.44,149700,6.72514113603138,6.80933695620079,6.6304208383408,6.77776352363726,142239.840123935,0.0,1.0
2013-12-10,6.36,6.3851,6.3,6.35,176900,6.69356770346786,6.71998414204601,6.6304208383408,6.68304322594668,168084.353493146,0.0,1.0
2013-12-11,6.4,6.4,6.31,6.4,109400,6.73566561355256,6.73566561355256,6.64094531586198,6.73566561355256,103948.153036463,0.0,1.0
2013-12-12,6.38,6.42,6.37,6.4,90100,6.71461665851021,6.75671456859491,6.70409218098903,6.73566561355256,85609.9505355144,0.0,1.0
2013-12-13,6.35,6.45,6.35,6.38,159400,6.68304322594668,6.78828800115844,6.68304322594668,6.71461665851021,151456.449671043,0.0,1.0
2013-12-16,6.38,6.45,6.32,6.32,115800,6.71461665851021,6.78828800115844,6.65146979338315,6.65146979338315,110029.215005689,0.0,1.0
2013-12-17,6.4,6.49,6.36,6.41,184800,6.73566561355256,6.83038591124314,6.69356770346786,6.74619009107374,175590.66436141,0.0,1.0
2013-12-18,6.38,6.42,6.36,6.4,73600,6.71461665851021,6.75671456859491,6.69356770346786,6.73566561355256,69932.2126461028,0.0,1.0
2013-12-19,6.36,6.41,6.32,6.41,101500,6.69356770346786,6.74619009107374,6.65146979338315,6.74619009107374,96441.8421681988,0.0,1.0
2013-12-20,6.35,6.44,6.35,6.36,106500,6.68304322594668,6.77776352363726,6.68304322594668,6.69356770346786,101192.671831657,0.0,1.0
2013-12-23,6.36,6.37,6.3,6.36,262700,6.69356770346786,6.70409218098903,6.6304208383408,6.69356770346786,249608.590518087,0.0,1.0
2013-12-24,6.31,6.37,6.3,6.32,73100,6.64094531586198,6.70409218098903,6.6304208383408,6.65146979338315,69457.129679757,0.0,1.0
2013-12-26,6.37,6.4,6.3,6.31,141100,6.70409218098903,6.73566561355256,6.6304208383408,6.64094531586198,134068.413102787,0.0,1.0
2013-12-27,6.3,6.35,6.17,6.2,284000,6.7619768073555,6.81564328995356,6.62244395260054,6.65464384215938,264597.180820519,0.125,1.0
2013-12-30,6.32,6.35,6.22,6.3,172200,6.78344340039472,6.81564328995356,6.6761104351986,6.7619768073555,160435.332877794,0.0,1.0
2013-12-31,6.29,6.34,6.23,6.26,210100,6.75124351083589,6.80490999343395,6.68684373171822,6.71904362127705,195746.012994335,0.0,1.0
2014-01-02,6.31,6.35,6.25,6.26,120800,6.77271010387511,6.81564328995356,6.70831032475744,6.71904362127705,112546.969870136,0.0,1.0
2014-01-03,6.37,6.4399,6.35,6.36,79100,6.83710988299278,6.91213562566487,6.81564328995356,6.82637658647317,73695.9049397996,0.0,1.0
2014-01-06,6.37,6.399,6.3,6.35,72600,6.83710988299278,6.86823644289966,6.7619768073555,6.81564328995356,67639.9835477806,0.0,1.0
2014-01-07,6.32,6.44,6.28,6.4,75700,6.78344340039472,6.91224295863007,6.74051021431628,6.86930977255162,70528.1922116666,0.0,1.0
2014-01-08,6.3,6.371,6.27,6.37,79300,6.7619768073555,6.83818321264474,6.72977691779666,6.83710988299278,73882.2409826309,0.0,1.0
2014-01-09,6.35,6.35,6.27,6.27,74700,6.81564328995356,6.81564328995356,6.72977691779666,6.72977691779666,69596.5119975098,0.0,1.0
2014-01-10,6.37,6.3825,6.32,6.34,86600,6.83710988299278,6.8505265036423,6.78344340039472,6.80490999343395,80683.5065459753,0.0,1.0
2014-01-13,6.32,6.376,6.32,6.37,77200,6.78344340039472,6.84354986090455,6.78344340039472,6.83710988299278,71925.7125329017,0.0,1.0
2014-01-14,6.3,6.35,6.3,6.34,102500,6.7619768073555,6.81564328995356,6.7619768073555,6.80490999343395,95497.2219510676,0.0,1.0
2014-01-15,6.3,6.3496,6.3,6.33,43300,6.7619768073555,6.81521395809277,6.7619768073555,6.79417669691434,40341.7532729876,0.0,1.0
2014-01-16,6.31,6.35,6.31,6.35,79000,6.77271010387511,6.81564328995356,6.77271010387511,6.81564328995356,73602.7369183839,0.0,1.0
2014-01-17,6.34,6.36,6.32,6.35,49400,6.80490999343395,6.82637658647317,6.78344340039472,6.81564328995356,46025.0025793438,0.0,1.0
2014-01-21,6.38,6.39,6.32,6.39,54400,6.84784317951239,6.85857647603201,6.78344340039472,6.85857647603201,50683.4036501276,0.0,1.0
2014-01-22,6.38,6.44,6.33,6.35,86600,6.84784317951239,6.91224295863007,6.79417669691434,6.81564328995356,80683.5065459753,0.0,1.0
2014-01-23,6.36,6.6,6.35,6.4,100900,6.82637658647317,7.08397570294386,6.81564328995356,6.86930977255162,94006.5336084169,0.0,1.0
2014-01-24,6.32,6.47,6.3,6.39,78600,6.78344340039472,6.9444428481889,6.7619768073555,6.85857647603201,73230.0648327212,0.0,1.0
2014-01-27,6.34,6.38,6.32,6.34,167900,6.80490999343395,6.84784317951239,6.78344340039472,6.80490999343395,156429.10795692,0.0,1.0
2014-01-28,5.86,5.95,5.85,5.9,8250300,6.28971176049258,6.38631142916908,6.27897846397296,6.33264494657102,7686641.27085749,0.0,1.0
2014-01-29,5.87,5.93,5.82,5.82,1560900,6.30044505701219,6.36484483612986,6.24677857441413,6.24677857441413,1454259.64627728,0.0,1.0
2014-01-30,5.87,5.9299,5.85,5.85,571700,6.30044505701219,6.36473750316466,6.27897846397296,6.27897846397296,532641.578433418,0.0,1.0
2014-01-31,5.86,5.89,5.82,5.88,435400,6.28971176049258,6.32191165005141,6.24677857441413,6.3111783535318,405653.565243852,0.0,1.0
2014-02-03,5.85,5.91,5.76,5.9,112045,6.27897846397296,6.34337824309064,6.18237879529646,6.33264494657102,104390.109595194,0.0,1.0
2014-02-04,5.85,5.9,5.82,5.86,31598,6.27897846397296,6.33264494657102,6.24677857441413,6.28971176049258,29439.2314069252,0.0,1.0
2014-02-05,5.81,5.85,5.77,5.85,197400,6.23604527789452,6.27897846397296,6.19311209181607,6.27897846397296,183913.674274544,0.0,1.0
2014-02-06,5.85,5.87,5.7601,5.79,252600,6.27897846397296,6.30044505701219,6.18248612826165,6.21457868485529,235342.422095997,0.0,1.0
2014-02-07,5.86,5.88,5.85,5.85,137300,6.28971176049258,6.3111783535318,6.27897846397296,6.27897846397296,127919.693403723,0.0,1.0
2014-02-10,5.8799,5.9,5.85,5.86,192000,6.3110710205666,6.33264494657102,6.27897846397296,6.28971176049258,178882.601118098,0.0,1.0
2014-02-11,5.87,5.9,5.85,5.85,158300,6.30044505701219,6.33264494657102,6.27897846397296,6.27897846397296,147484.977901015,0.0,1.0
2014-02-12,5.93,5.96,5.881,5.94,551100,6.36484483612986,6.3970447256887,6.31225168318376,6.37557813264947,513448.966021789,0.0,1.0
2014-02-13,5.93,5.98,5.9,5.95,365800,6.36484483612986,6.41851131872792,6.33264494657102,6.38631142916908,340808.622338542,0.0,1.0
2014-02-14,5.95,5.97,5.88,5.96,364100,6.38631142916908,6.40777802220831,6.3111783535318,6.3970447256887,339224.765974476,0.0,1.0
2014-02-18,5.9,5.954,5.86,5.95,266700,6.33264494657102,6.39060474777693,6.28971176049258,6.38631142916908,248479.113115607,0.0,1.0
2014-02-19,5.87,5.9,5.87,5.9,267000,6.30044505701219,6.33264494657102,6.30044505701219,6.33264494657102,248758.617179854,0.0,1.0
2014-02-20,5.88,5.905,5.8144,5.86,211800,6.3111783535318,6.33801159483083,6.24076792836315,6.28971176049258,197329.869358401,0.0,1.0
2014-02-21,5.89,5.9,5.82,5.9,130100,6.32191165005141,6.33264494657102,6.24677857441413,6.33264494657102,121211.595861794,0.0,1.0
2014-02-24,5.93,5.94,5.84,5.93,199900,6.36484483612986,6.37557813264947,6.26824516745335,6.36484483612986,186242.874809936,0.0,1.0
2014-02-25,5.84,5.94,5.7701,5.93,372200,6.26824516745335,6.37557813264947,6.19321942478127,6.36484483612986,346771.375709145,0.0,1.0
2014-02-26,5.9,5.9,5.8,5.81,106300,6.33264494657102,6.33264494657102,6.2253119813749,6.23604527789452,99037.6067648634,0.0,1.0
2014-02-27,5.91,5.96,5.8599,5.9,296300,6.34337824309064,6.3970447256887,6.28960442752738,6.33264494657102,276056.847454647,0.0,1.0
2014-02-28,6.0,6.09,5.88,5.88,402900,6.43997791176714,6.53657758044365,6.3111783535318,6.3111783535318,375373.958283758,0.0,1.0
2014-03-03,5.96,6.05,5.921,5.99,202400,6.3970447256887,6.4936443943652,6.35518486926221,6.42924461524753,188572.075345328,0.0,1.0
2014-03-04,5.96,6.03,5.95,5.95,136400,6.3970447256887,6.47217780132598,6.38631142916908,6.38631142916908,127081.181210982,0.0,1.0
2014-03-05,6.02,6.04,5.9,6.0,138300,6.46144450480637,6.48291109784559,6.33264494657102,6.43997791176714,128851.373617879,0.0,1.0
2014-03-06,5.99,6.0699,5.96,6.05,127700,6.42924461524753,6.51500365443923,6.3970447256887,6.4936443943652,118975.563347818,0.0,1.0
2014-03-07,5.93,6.038,5.93,6.03,187500,6.36484483612986,6.48076443854167,6.36484483612986,6.47217780132598,174690.040154392,0.0,1.0
2014-03-10,5.86,5.99,5.851,5.96,106900,6.28971176049258,6.42924461524753,6.28005179362493,6.3970447256887,99596.6148933573,0.0,1.0
2014-03-11,5.935,5.96,5.8447,5.86,199500,6.37021148438966,6.3970447256887,6.27328981681757,6.28971176049258,185870.202724273,0.0,1.0
2014-03-12,5.97,5.99,5.92,5.94,127400,6.40777802220831,6.42924461524753,6.35411153961025,6.37557813264947,118696.059283571,0.0,1.0
2014-03-13,5.95,6.01,5.93,5.99,112700,6.38631142916908,6.45071120828675,6.36484483612986,6.42924461524753,105000.360135467,0.0,1.0
2014-03-14,5.98,5.997,5.94,5.94,86100,6.41851131872792,6.43675792281126,6.37557813264947,6.37557813264947,80217.6664388968,0.0,1.0
2014-03-17,5.99,6.07,5.99,6.02,142900,6.42924461524753,6.51511098740443,6.42924461524753,6.46144450480637,133137.102603001,0.0,1.0
2014-03-18,6.03,6.05,6.0,6.0,95800,6.47217780132598,6.4936443943652,6.43997791176714,6.43997791176714,89254.9645162174,0.0,1.0
2014-03-19,6.05,6.09,6.01,6.01,195300,6.4936443943652,6.53657758044365,6.45071120828675,6.45071120828675,181957.145824815,0.0,1.0
2014-03-20,6.11,6.12,6.02,6.1,261600,6.55804417348287,6.56877747000249,6.46144450480637,6.54731087696326,243727.544023408,0.0,1.0
2014-03-21,6.07,6.15,6.06,6.14,140900,6.51511098740443,6.60097735956132,6.50437769088481,6.59024406304171,131273.742174687,0.0,1.0
2014-03-24,6.08,6.14,6.04,6.14,121800,6.52584428392404,6.59024406304171,6.48291109784559,6.59024406304171,113478.650084293,0.0,1.0
2014-03-25,6.05,6.12,6.0,6.04,175400,6.4936443943652,6.56877747000249,6.43997791176714,6.48291109784559,163416.709563095,0.0,1.0
2014-03-26,6.02,6.09,5.9901,6.06,268600,6.46144450480637,6.53657758044365,6.42935194821273,6.50437769088481,250249.305522505,0.0,1.0
2014-03-27,6.0,6.05,5.88,6.05,744700,6.57414411826229,6.62892865258114,6.44266123589704,6.62892865258114,679662.617615547,0.125,1.0
2014-03-28,5.96,6.05,5.92,6.04,737100,6.53031649080721,6.62892865258114,6.48648886335213,6.61797174571737,672726.353490559,0.0,1.0
2014-03-31,6.04,6.04,5.94,6.0,129800,6.61797174571737,6.61797174571737,6.50840267707967,6.57414411826229,118464.089924128,0.0,1.0
2014-04-01,6.03,6.04,5.95,6.04,160700,6.6070148388536,6.61797174571737,6.51935958394344,6.61797174571737,146665.479590195,0.0,1.0
2014-04-02,6.02,6.05,5.99,5.99,89100,6.59605793198983,6.62892865258114,6.56318721139852,6.56318721139852,81318.5702021555,0.0,1.0
2014-04-03,5.99,6.01,5.97,6.01,119200,6.56318721139852,6.58510102512606,6.54127339767098,6.58510102512606,108789.826802435,0.0,1.0
2014-04-04,5.96,6.03,5.95,6.02,191800,6.53031649080721,6.6070148388536,6.51935958394344,6.59605793198983,175049.40252271,0.0,1.0
2014-04-07,5.93,6.0,5.9,5.96,128500,6.4974457702159,6.57414411826229,6.46457504962459,6.53031649080721,117277.623692222,0.0,1.0
2014-04-08,5.97,5.99,5.92,5.95,142500,6.54127339767098,6.56318721139852,6.48648886335213,6.51935958394344,130054.952343515,0.0,1.0
2014-04-09,5.98,5.99,5.939,5.98,62200,6.55223030453475,6.56318721139852,6.50730698639329,6.55223030453475,56767.8458650289,0.0,1.0
2014-04-10,5.96,6.0,5.93,6.0,144900,6.53031649080721,6.57414411826229,6.4974457702159,6.57414411826229,132245.351540879,0.0,1.0
2014-04-11,5.92,5.98,5.9,5.98,163100,6.48648886335213,6.55223030453475,6.46457504962459,6.55223030453475,148855.87878756,0.0,1.0
2014-04-14,5.93,5.96,5.9,5.9,115500,6.4974457702159,6.53031649080721,6.46457504962459,6.46457504962459,105412.961373165,0.0,1.0
2014-04-15,5.88,5.91,5.82,5.9,363700,6.44266123589704,6.47553195648836,6.37691979471442,6.46457504962459,331936.745033939,0.0,1.0
2014-04-16,5.86,5.9,5.8301,5.87,83500,6.4207474221695,6.46457504962459,6.38798627064683,6.43170432903327,76207.6387416385,0.0,1.0
2014-04-17,5.86,5.9,5.82,5.9,89100,6.4207474221695,6.46457504962459,6.37691979471442,6.46457504962459,81318.5702021556,0.0,1.0
2014-04-21,5.91,5.92,5.85,5.85,119300,6.47553195648836,6.48648886335213,6.40979051530573,6.40979051530573,108881.093435658,0.0,1.0
2014-04-22,5.94,5.94,5.86,5.86,75300,6.50840267707967,6.50840267707967,6.4207474221695,6.4207474221695,68723.7748173099,0.0,1.0
2014-04-23,5.91,5.95,5.898,5.91,80100,6.47553195648836,6.51935958394344,6.46238366825183,6.47553195648836,73104.5732120388,0.0,1.0
2014-04-24,5.88,5.94,5.85,5.86,174800,6.44266123589704,6.50840267707967,6.40979051530573,6.4207474221695,159534.074874712,0.0,1.0
2014-04-25,5.86,5.95,5.85,5.93,175800,6.4207474221695,6.51935958394344,6.40979051530573,6.4974457702159,160446.741206947,0.0,1.0
2014-04-28,6.0,6.0,5.85,5.85,148100,6.57414411826229,6.57414411826229,6.40979051530573,6.40979051530573,135165.883804032,0.0,1.0
2014-04-29,6.07,6.07,5.97,5.98,343000,6.65084246630868,6.65084246630868,6.54127339767098,6.55223030453475,313044.551956671,0.0,1.0
2014-04-30,6.01,6.1,5.99,6.1,144900,6.58510102512606,6.6837131869,6.56318721139852,6.6837131869,132245.351540879,0.0,1.0
2014-05-01,6.01,6.077,5.98,6.0,144400,6.58510102512606,6.65851230111332,6.55223030453475,6.57414411826229,131789.018374762,0.0,1.0
2014-05-02,6.02,6.08,5.98,6.08,80400,6.59605793198983,6.66179937317245,6.55223030453475,6.66179937317245,73378.3731117094,0.0,1.0
2014-05-05,6.01,6.05,5.99,6.05,52700,6.58510102512606,6.62892865258114,6.56318721139852,6.62892865258114,48097.5157087946,0.0,1.0
2014-05-06,5.99,6.08,5.99,6.04,111900,6.56318721139852,6.66179937317245,6.56318721139852,6.61797174571737,102127.362577118,0.0,1.0
2014-05-07,6.0,6.03,5.96,6.03,91600,6.57414411826229,6.6070148388536,6.53031649080721,6.6070148388536,83600.2360327435,0.0,1.0
2014-05-08,6.04,6.05,5.97,5.98,124200,6.61797174571737,6.62892865258114,6.54127339767098,6.55223030453475,113353.158463611,0.0,1.0
2014-05-09,6.01,6.05,5.99,6.0,120300,6.58510102512606,6.62892865258114,6.56318721139852,6.57414411826229,109793.759767894,0.0,1.0
2014-05-12,6.01,6.05,6.0,6.05,77500,6.58510102512606,6.62892865258114,6.57414411826229,6.62892865258114,70731.6407482273,0.0,1.0
2014-05-13,5.96,6.03,5.96,6.03,139600,6.53031649080721,6.6070148388536,6.53031649080721,6.6070148388536,127408.219980033,0.0,1.0
2014-05-14,6.01,6.04,5.9,5.95,231100,6.58510102512606,6.61797174571737,6.46457504962459,6.51935958394344,210917.189379553,0.0,1.0
2014-05-15,5.96,6.0,5.92,5.98,94500,6.53031649080721,6.57414411826229,6.48648886335213,6.55223030453475,86246.9683962256,0.0,1.0
2014-05-16,5.98,6.01,5.92,5.99,39800,6.55223030453475,6.58510102512606,6.48648886335213,6.56318721139852,36324.1200229606,0.0,1.0
2014-05-19,6.03,6.03,5.95,5.95,39900,6.6070148388536,6.6070148388536,6.51935958394344,6.51935958394344,36415.3866561841,0.0,1.0
2014-05-20,6.0,6.1,5.98,5.99,152900,6.57414411826229,6.6837131869,6.55223030453475,6.56318721139852,139546.682198761,0.0,1.0
2014-05-21,5.94,6.01,5.94,6.009,96200,6.50840267707967,6.58510102512606,6.50840267707967,6.58400533443968,87798.5011610254,0.0,1.0
2014-05-22,5.9801,6.05,5.94,5.94,71900,6.55233987360339,6.62892865258114,6.50840267707967,6.50840267707967,65620.7092877102,0.0,1.0
2014-05-23,6.01,6.08,5.96,6.0,102400,6.58510102512606,6.66179937317245,6.53031649080721,6.57414411826229,93457.0324208836,0.0,1.0
2014-05-27,6.0,6.04,6.0,6.0,116900,6.57414411826229,6.61797174571737,6.57414411826229,6.57414411826229,106690.694238294,0.0,1.0
2014-05-28,6.0,6.07,6.0,6.04,125700,6.57414411826229,6.65084246630868,6.57414411826229,6.61797174571737,114722.157961964,0.0,1.0
2014-05-29,6.0,6.0299,5.99,6.02,71900,6.57414411826229,6.60690526978496,6.56318721139852,6.59605793198983,65620.7092877103,0.0,1.0
2014-05-30,6.03,6.05,5.95,6.011,99500,6.6070148388536,6.62892865258114,6.51935958394344,6.58619671581244,90810.3000574016,0.0,1.0
2014-06-02,6.01,6.07,5.98,6.07,128300,6.58510102512606,6.65084246630868,6.55223030453475,6.65084246630868,117095.090425775,0.0,1.0
2014-06-03,6.01,6.12,5.99,6.0,152900,6.58510102512606,6.70562700062754,6.56318721139852,6.57414411826229,139546.682198761,0.0,1.0
2014-06-04,6.02,6.07,5.99,5.99,76200,6.59605793198983,6.65084246630868,6.56318721139852,6.56318721139852,69545.1745163216,0.0,1.0
2014-06-05,6.03,6.08,5.97,6.0,105800,6.6070148388536,6.66179937317245,6.54127339767098,6.57414411826229,96560.0979504833,0.0,1.0
2014-06-06,6.04,6.0555,6.01,6.03,61000,6.61797174571737,6.63495495135622,6.58510102512606,6.6070148388536,55672.6462663467,0.0,1.0
2014-06-09,6.03,6.09,6.03,6.07,100800,6.6070148388536,6.67275628003623,6.6070148388536,6.65084246630868,91996.7662893073,0.0,1.0
2014-06-10,5.99,6.0401,5.99,6.03,116000,6.56318721139852,6.61808131478601,6.56318721139852,6.6070148388536,105869.294539282,0.0,1.0
2014-06-11,6.03,6.1,5.99,6.0,78500,6.6070148388536,6.6837131869,6.56318721139852,6.57414411826229,71644.3070804625,0.0,1.0
2014-06-12,6.06,6.0999,6.03,6.04,25300,6.63988555944491,6.68360361783136,6.6070148388536,6.61797174571737,23090.4582055503,0.0,1.0
2014-06-13,6.07,6.1,6.02,6.03,97600,6.65084246630868,6.6837131869,6.59605793198983,6.6070148388536,89076.2340261547,0.0,1.0
2014-06-16,6.03,6.1,6.02,6.1,128100,6.6070148388536,6.6837131869,6.59605793198983,6.6837131869,116912.557159328,0.0,1.0
2014-06-17,6.04,6.06,6.02,6.05,96100,6.61797174571737,6.63988555944491,6.59605793198983,6.62892865258114,87707.2345278019,0.0,1.0
2014-06-18,5.96,6.08,5.96,6.04,346800,6.53031649080721,6.66179937317245,6.53031649080721,6.61797174571737,316512.684019164,0.0,1.0
2014-06-19,5.99,6.022,5.97,6.0,279900,6.56318721139852,6.59824931336259,6.54127339767098,6.57414411826229,255455.30639263,0.0,1.0
2014-06-20,6.02,6.04,5.989,6.0,106500,6.59605793198983,6.61797174571737,6.56209152071214,6.57414411826229,97198.9643830479,0.0,1.0
2014-06-23,6.05,6.08,6.0,6.0,125500,6.62892865258114,6.66179937317245,6.57414411826229,6.57414411826229,114539.624695517,0.0,1.0
2014-06-24,6.11,6.12,6.05,6.06,87900,6.69467009376377,6.70562700062754,6.62892865258114,6.63988555944491,80223.3706034733,0.0,1.0
2014-06-25,6.09,6.12,6.07,6.1,59100,6.67275628003623,6.70562700062754,6.65084246630868,6.6837131869,53938.5802350998,0.0,1.0
2014-06-26,6.01,6.04,5.97,6.01,126800,6.72206236092319,6.7556167487481,6.67732317715665,6.72206236092319,113368.183614313,0.125,1.0
2014-06-27,6.01,6.05,5.98,5.98,83900,6.72206236092319,6.76680154468974,6.68850797309829,6.68850797309829,75012.5442053693,0.0,1.0
2014-06-30,6.02,6.08,5.97,5.98,115100,6.73324715686483,6.80035593251464,6.67732317715665,6.68850797309829,102907.554684601,0.0,1.0
2014-07-01,6.06,6.08,6.0,6.0,59800,6.77798634063137,6.80035593251464,6.71087756498156,6.71087756498156,53465.4367518604,0.0,1.0
2014-07-02,6.05,6.09,6.025,6.05,88800,6.76680154468974,6.81154072845628,6.73883955483565,6.76680154468974,79393.4913639665,0.0,1.0
2014-07-03,6.05,6.08,6.04,6.08,16600,6.76680154468974,6.80035593251464,6.7556167487481,6.80035593251464,14841.5760883091,0.0,1.0
2014-07-07,6.03,6.059,6.0,6.04,72800,6.74443195280646,6.77686786103721,6.71087756498156,6.7556167487481,65088.3577848735,0.0,1.0
2014-07-08,6.07,6.07,6.0,6.06,133300,6.78917113657301,6.78917113657301,6.71087756498156,6.77798634063137,119179.644130819,0.0,1.0
2014-07-09,6.05,6.06,6.02,6.06,33600,6.76680154468974,6.77798634063137,6.73324715686483,6.77798634063137,30040.7805160954,0.0,1.0
2014-07-10,6.05,6.05,6.03,6.03,43900,6.76680154468974,6.76680154468974,6.74443195280646,6.74443195280646,39249.7102576366,0.0,1.0
2014-07-11,5.99,6.0399,5.97,6.0399,103800,6.69969276903992,6.75550490078868,6.67732317715665,6.75550490078868,92804.5540943663,0.0,1.0
2014-07-14,5.97,6.02,5.97,5.99,39600,6.67732317715665,6.73324715686483,6.67732317715665,6.69969276903992,35405.2056082553,0.0,1.0
2014-07-15,5.94,6.02,5.93,5.99,131800,6.64376878933174,6.73324715686483,6.6325839933901,6.69969276903992,117838.537857779,0.0,1.0
2014-07-16,5.98,5.98,5.9,5.97,75700,6.68850797309829,6.68850797309829,6.5990296055652,6.67732317715665,67681.163246084,0.0,1.0
2014-07-17,5.98,6.03,5.87,6.0,156800,6.68850797309829,6.74443195280646,6.56547521774029,6.71087756498156,140190.309075112,0.0,1.0
2014-07-18,6.0,6.05,5.95,5.95,87400,6.71087756498156,6.76680154468974,6.65495358527338,6.65495358527338,78141.7921757959,0.0,1.0
2014-07-21,5.97,6.0399,5.96,6.03,98800,6.67732317715665,6.75550490078868,6.66613838121501,6.74443195280646,88334.1998508997,0.0,1.0
2014-07-22,5.98,6.02,5.93,6.02,152400,6.68850797309829,6.73324715686483,6.6325839933901,6.73324715686483,136256.397340861,0.0,1.0
2014-07-23,6.0,6.0,5.96,5.96,56000,6.71087756498156,6.71087756498156,6.66613838121501,6.66613838121501,50067.9675268257,0.0,1.0
2014-07-24,5.99,6.0,5.93,5.96,109400,6.69969276903992,6.71087756498156,6.6325839933901,6.66613838121501,97811.3508470489,0.0,1.0
2014-07-25,5.97,6.02,5.961,5.961,48400,6.67732317715665,6.73324715686483,6.66725686080918,6.66725686080918,43273.0290767565,0.0,1.0
2014-07-28,5.99,6.05,5.98,6.03,86700,6.69969276903992,6.76680154468974,6.68850797309829,6.74443195280646,77515.9425817106,0.0,1.0
2014-07-29,6.0,6.0,5.97,6.0,57500,6.71087756498156,6.71087756498156,6.67732317715665,6.71087756498156,51409.0737998657,0.0,1.0
2014-07-30,6.03,6.05,5.999,6.0,108100,6.74443195280646,6.76680154468974,6.70975908538739,6.71087756498156,96649.0587437476,0.0,1.0
2014-07-31,5.99,6.0743,5.97,6.07,144600,6.69969276903992,6.79398059882791,6.67732317715665,6.78917113657301,129282.644721054,0.0,1.0
2014-08-01,5.97,6.01,5.96,6.01,128800,6.67732317715665,6.72206236092319,6.66613838121501,6.72206236092319,115156.325311699,0.0,1.0
2014-08-04,5.95,6.0,5.95,5.97,78300,6.65495358527338,6.71087756498156,6.65495358527338,6.67732317715665,70005.7474526867,0.0,1.0
2014-08-05,5.88,6.0,5.85,5.95,177400,6.57666001368193,6.71087756498156,6.54310562585702,6.65495358527338,158608.168558194,0.0,1.0
2014-08-06,5.92,5.94,5.86,5.92,166400,6.62139919744847,6.64376878933174,6.55429042179865,6.62139919744847,148773.389222568,0.0,1.0
2014-08-07,5.93,5.9799,5.91,5.93,41200,6.6325839933901,6.68839612513887,6.61021440150683,6.6325839933901,36835.7189661647,0.0,1.0
2014-08-08,5.94,5.97,5.91,5.97,33100,6.64376878933174,6.67732317715665,6.61021440150683,6.67732317715665,29593.7450917488,0.0,1.0
2014-08-11,5.96,5.98,5.9,5.96,51700,6.66613838121501,6.68850797309829,6.5990296055652,6.66613838121501,46223.4628774445,0.0,1.0
2014-08-12,5.96,5.995,5.95,5.97,6605,6.66613838121501,6.70528516701074,6.65495358527338,6.67732317715665,5905.33795561936,0.0,1.0
2014-08-13,5.96,5.96,5.96,5.96,69000,6.66613838121501,6.66613838121501,6.66613838121501,6.66613838121501,61690.8885598389,0.0,1.0
2014-08-14,6.01,6.03,5.96,5.96,131300,6.72206236092319,6.74443195280646,6.66613838121501,6.66613838121501,117391.502433433,0.0,1.0
2014-08-15,6.04,6.05,5.9801,6.01,49200,6.7556167487481,6.76680154468974,6.6886198210577,6.72206236092319,43988.2857557112,0.0,1.0
2014-08-18,6.01,6.05,6.0,6.05,79900,6.72206236092319,6.76680154468974,6.71087756498156,6.76680154468974,71436.260810596,0.0,1.0
2014-08-19,6.02,6.065,6.0101,6.05,77800,6.73324715686483,6.78357873860219,6.72217420888261,6.76680154468974,69558.71202834,0.0,1.0
2014-08-20,6.03,6.07,6.02,6.07,63300,6.74443195280646,6.78917113657301,6.73324715686483,6.78917113657301,56594.684722287,0.0,1.0
2014-08-21,6.05,6.09,6.01,6.0486,89600,6.76680154468974,6.81154072845628,6.72206236092319,6.76523567325791,80108.7480429212,0.0,1.0
2014-08-22,6.02,6.09,6.02,6.09,37600,6.73324715686483,6.81154072845628,6.73324715686483,6.81154072845628,33617.0639108687,0.0,1.0
2014-08-25,5.98,6.08,5.95,6.06,161000,6.68850797309829,6.80035593251464,6.65495358527338,6.77798634063137,143945.406639624,0.0,1.0
2014-08-26,6.02,6.07,6.0,6.02,65000,6.73324715686483,6.78917113657301,6.71087756498156,6.73324715686483,58114.6051650656,0.0,1.0
2014-08-27,6.08,6.09,6.02,6.03,81200,6.80035593251464,6.81154072845628,6.73324715686483,6.74443195280646,72598.5529138974,0.0,1.0
2014-08-28,6.01,6.08,6.0,6.041,78200,6.72206236092319,6.80035593251464,6.71087756498156,6.75673522834226,69916.3403678174,0.0,1.0
2014-08-29,6.03,6.04,6.0,6.01,54400,6.74443195280646,6.7556167487481,6.71087756498156,6.72206236092319,48637.4541689165,0.0,1.0
2014-09-02,6.04,6.09,5.97,5.97,109000,6.7556167487481,6.81154072845628,6.67732317715665,6.67732317715665,97453.7225075716,0.0,1.0
2014-09-03,5.99,6.08,5.99,6.08,70700,6.69969276903992,6.80035593251464,6.69969276903992,6.80035593251464,63210.8090026175,0.0,1.0
2014-09-04,6.0,6.06,6.0,6.03,100100,6.71087756498156,6.77798634063137,6.71087756498156,6.74443195280646,89496.491954201,0.0,1.0
2014-09-05,6.04,6.04,5.9901,6.0,129600,6.7556167487481,6.7556167487481,6.69980461699934,6.71087756498156,115871.581990654,0.0,1.0
2014-09-08,6.04,6.04,6.02,6.04,166200,6.7556167487481,6.7556167487481,6.73324715686483,6.7556167487481,148594.575052829,0.0,1.0
2014-09-09,6.01,6.04,6.0,6.04,94300,6.72206236092319,6.7556167487481,6.71087756498156,6.7556167487481,84310.8810317798,0.0,1.0
2014-09-10,6.0285,6.039,6.01,6.02,68200,6.74275423341522,6.75449826915394,6.72206236092319,6.73324715686483,60975.6318808842,0.0,1.0
2014-09-11,6.02,6.0499,6.0,6.0101,71700,6.73324715686483,6.76668969673032,6.71087756498156,6.72217420888261,64104.8798513108,0.0,1.0
2014-09-12,6.05,6.07,6.02,6.04,68500,6.76680154468974,6.78917113657301,6.73324715686483,6.7556167487481,61243.8531354922,0.0,1.0
2014-09-15,6.03,6.05,6.02,6.045,53300,6.74443195280646,6.76680154468974,6.73324715686483,6.76120914671892,47653.9762353538,0.0,1.0
2014-09-16,6.0,6.0199,5.91,6.0,219500,6.71087756498156,6.73313530890541,6.61021440150683,6.71087756498156,196248.551288183,0.0,1.0
2014-09-17,6.0,6.0175,5.96,5.96,38100,6.71087756498156,6.73045095787942,6.66613838121501,6.66613838121501,34064.0993352154,0.0,1.0
2014-09-18,6.05,6.06,6.0,6.03,52000,6.76680154468974,6.77798634063137,6.71087756498156,6.74443195280646,46491.6841320525,0.0,1.0
2014-09-19,6.0,6.0845,6.0,6.05,81500,6.71087756498156,6.80538909068838,6.71087756498156,6.76680154468974,72866.7741685053,0.0,1.0
2014-09-22,6.01,6.02,5.98,6.02,106600,6.72206236092319,6.73324715686483,6.68850797309829,6.73324715686483,95307.9524707076,0.0,1.0
2014-09-23,5.98,6.01,5.98,6.0,81500,6.68850797309829,6.72206236092319,6.68850797309829,6.71087756498156,72866.7741685053,0.0,1.0
2014-09-24,6.02,6.06,5.99,6.01,92162,6.73324715686483,6.77798634063137,6.69969276903992,6.72206236092319,82399.3575572734,0.0,1.0
2014-09-25,6.01,6.02,5.98,6.01,57860,6.72206236092319,6.73324715686483,6.68850797309829,6.72206236092319,51730.9393053953,0.0,1.0
2014-09-26,5.92,5.99,5.92,5.95,105702,6.76120914671892,6.84115587649431,6.76120914671892,6.79547203090837,92550.8775754507,0.125,1.0
2014-09-29,5.995,5.995,5.87,5.9,181734,6.84686635719255,6.84686635719255,6.7041043397365,6.73836722392595,159123.206611956,0.0,1.0
2014-09-30,5.98,6.017,5.96,5.99,83862,6.82973491509783,6.87199247226482,6.80689299230486,6.84115587649431,73428.1441716566,0.0,1.0
2014-10-01,5.92,5.96,5.88,5.96,135031,6.76120914671892,6.80689299230486,6.71552530113298,6.80689299230486,118230.85230072,0.0,1.0
2014-10-02,5.84,5.99,5.72,5.97,259608,6.66984145554704,6.84115587649431,6.53278991878923,6.81831395370134,227308.359592133,0.0,1.0
2014-10-03,5.87,5.9,5.82,5.82,125460,6.7041043397365,6.73836722392595,6.64699953275407,6.64699953275407,109850.647108059,0.0,1.0
2014-10-06,5.8,5.96,5.79,5.84,122091,6.6241576099611,6.80689299230486,6.61273664856462,6.66984145554704,106900.807875578,0.0,1.0
2014-10-07,5.78,5.9,5.57,5.78,240122,6.60131568716813,6.73836722392595,6.36147549784196,6.60131568716813,210246.748644041,0.0,1.0
2014-10-08,5.8,5.84,5.76,5.8,172848,6.6241576099611,6.66984145554704,6.57847376437516,6.6241576099611,151342.775795742,0.0,1.0
2014-10-09,5.72,5.83,5.69,5.82,139919,6.53278991878923,6.65842049415056,6.49852703459977,6.64699953275407,122510.702157759,0.0,1.0
2014-10-10,5.6,5.72,5.6,5.7,230007,6.39573838203141,6.53278991878923,6.39573838203141,6.50994799599626,201390.226282347,0.0,1.0
2014-10-13,5.53,5.65,5.51,5.6,216654,6.31579165225602,6.45284318901383,6.29294972946305,6.39573838203141,189698.566065275,0.0,1.0
2014-10-14,5.32,5.58,5.05,5.5,656996,6.07595146292984,6.37289645923844,5.76758550522475,6.28152876806656,575254.549238054,0.0,1.0
2014-10-15,5.41,5.41,5.22,5.32,239915,6.1787401154982,6.1787401154982,5.96174184896499,6.07595146292984,210065.50295656,0.0,1.0
2014-10-16,5.59,5.65,5.35,5.35,219537,6.38431742063492,6.45284318901383,6.11021434711929,6.11021434711929,192222.87194454,0.0,1.0
2014-10-17,5.885,5.89,5.7,5.74,257115,6.72123578183122,6.72694626252946,6.50994799599626,6.5556318415822,225125.531095079,0.0,1.0
2014-10-20,5.815,5.92,5.77,5.92,89753,6.64128905205583,6.76120914671892,6.58989472577165,6.76120914671892,78586.2038090994,0.0,1.0
2014-10-21,5.83,5.88,5.68,5.85,275877,6.65842049415056,6.71552530113298,6.48710607320329,6.68126241694353,241553.219928503,0.0,1.0
2014-10-22,5.83,5.8699,5.76,5.83,88748,6.65842049415056,6.70399013012253,6.57847376437516,6.65842049415056,77706.2428626336,0.0,1.0
2014-10-23,5.82,5.87,5.8,5.85,86821,6.64699953275407,6.7041043397365,6.6241576099611,6.68126241694353,76018.9943613007,0.0,1.0
2014-10-24,5.78,5.84,5.75,5.82,90706,6.60131568716813,6.66984145554704,6.56705280297868,6.64699953275407,79420.6344379372,0.0,1.0
2014-10-27,5.71,5.77,5.66,5.73,139727,6.52136895739274,6.58989472577165,6.46426415041032,6.54421088018571,122342.590215748,0.0,1.0
2014-10-28,5.81,5.85,5.72,5.76,143784,6.63557857135759,6.68126241694353,6.53278991878923,6.57847376437516,125894.83057377,0.0,1.0
2014-10-29,5.7,5.75,5.68,5.75,163001,6.50994799599626,6.56705280297868,6.48710607320329,6.56705280297868,142720.909686439,0.0,1.0
2014-10-30,5.78,5.78,5.62,5.7,144844,6.60131568716813,6.60131568716813,6.41858030482438,6.50994799599626,126822.948586958,0.0,1.0
2014-10-31,5.82,5.84,5.75,5.84,164036,6.64699953275407,6.66984145554704,6.56705280297868,6.66984145554704,143627.138123845,0.0,1.0
2014-11-03,5.79,5.84,5.76,5.78,111957,6.61273664856462,6.66984145554704,6.57847376437516,6.60131568716813,98027.64943629,0.0,1.0
2014-11-04,5.82,5.83,5.75,5.79,111537,6.64699953275407,6.65842049415056,6.56705280297868,6.61273664856462,97659.9045631402,0.0,1.0
2014-11-05,5.8168,5.83,5.751,5.83,58951,6.6433448251072,6.65842049415056,6.56819489911833,6.65842049415056,51616.4952787118,0.0,1.0
2014-11-06,5.81,5.88,5.75,5.8,123588,6.63557857135759,6.71552530113298,6.56705280297868,6.6241576099611,108211.555673448,0.0,1.0
2014-11-07,5.78,5.83,5.75,5.79,117829,6.60131568716813,6.65842049415056,6.56705280297868,6.61273664856462,103169.072996138,0.0,1.0
2014-11-10,5.78,5.82,5.74,5.74,100914,6.60131568716813,6.64699953275407,6.5556318415822,6.5556318415822,88358.586021542,0.0,1.0
2014-11-11,5.81,5.83,5.76,5.82,92940,6.63557857135759,6.65842049415056,6.57847376437516,6.64699953275407,81376.686929882,0.0,1.0
2014-11-12,5.75,5.8399,5.73,5.79,142938,6.56705280297868,6.66972724593308,6.54421088018571,6.61273664856462,125154.087329282,0.0,1.0
2014-11-13,5.77,5.8,5.71,5.71,57220,6.58989472577165,6.6241576099611,6.52136895739274,6.52136895739274,50100.8610515155,0.0,1.0
2014-11-14,5.74,5.82,5.66,5.74,124696,6.5556318415822,6.64699953275407,6.46426415041032,6.5556318415822,109181.701672139,0.0,1.0
2014-11-17,5.72,5.77,5.72,5.74,59024,6.53278991878923,6.58989472577165,6.53278991878923,6.5556318415822,51680.4128399973,0.0,1.0
2014-11-18,5.67,5.7418,5.63,5.72,84422,6.4756851118068,6.55768761463356,6.43000126622086,6.53278991878923,73918.4706691898,0.0,1.0
2014-11-19,5.69,5.71,5.62,5.64,57246,6.49852703459977,6.52136895739274,6.41858030482438,6.44142222761735,50123.6262103295,0.0,1.0
2014-11-20,5.69,5.7,5.65,5.687,85693,6.49852703459977,6.50994799599626,6.45284318901383,6.49510074618083,75031.3367019838,0.0,1.0
2014-11-21,5.61,5.7,5.55,5.7,137164,6.40715934342789,6.50994799599626,6.33863357504899,6.50994799599626,120098.470906502,0.0,1.0
2014-11-24,5.55,5.61,5.55,5.6,112390,6.33863357504899,6.40715934342789,6.33863357504899,6.39573838203141,98406.7768888469,0.0,1.0
2014-11-25,5.58,5.61,5.53,5.53,138494,6.37289645923844,6.40715934342789,6.31579165225602,6.31579165225602,121262.996338144,0.0,1.0
2014-11-26,5.55,5.59,5.53,5.57,143402,6.33863357504899,6.38431742063492,6.31579165225602,6.36147549784196,125560.357855809,0.0,1.0
2014-11-28,5.58,5.58,5.51,5.54,94040,6.37289645923844,6.37289645923844,6.29294972946305,6.3272126136525,82339.8282643222,0.0,1.0
2014-12-01,5.5,5.55,5.5,5.55,31295,6.28152876806656,6.33863357504899,6.28152876806656,6.33863357504899,27401.3709648231,0.0,1.0
2014-12-02,5.54,5.58,5.5,5.51,10575,6.3272126136525,6.37289645923844,6.28152876806656,6.29294972946305,9259.29055609535,0.0,1.0
2014-12-03,5.45,5.5499,5.43,5.5482,186734,6.22442396108414,6.33851936543502,6.20158203829117,6.33657780199762,163501.121768502,0.0,1.0
2014-12-04,5.36,5.45,5.35,5.4,275695,6.12163530851578,6.22442396108414,6.11021434711929,6.16731915410172,241393.863816804,0.0,1.0
2014-12-05,5.27,5.39,5.24,5.33,408055,6.01884665594742,6.15589819270523,5.98458377175796,6.08737242432632,357286.033840897,0.0,1.0
2014-12-08,5.13,5.26,5.1,5.25,361419,5.85895319639663,6.00742569455093,5.82469031220718,5.99600473315445,316452.343592759,0.0,1.0
2014-12-09,5.27,5.29,4.94,5.1,504702,6.01884665594742,6.04168857874039,5.64195492986342,5.82469031220718,441908.507067842,0.0,1.0
2014-12-10,5.15,5.27,5.12,5.24,17893,5.8817951191896,6.01884665594742,5.84753223500015,5.98458377175796,15666.8071792165,0.0,1.0
2014-12-11,5.21,5.32,5.13,5.13,37891,5.95032088756851,6.07595146292984,5.85895319639663,5.85895319639663,33176.7166393389,0.0,1.0
2014-12-12,5.38,5.389,5.2,5.21,92107,6.14447723130875,6.15475609656558,5.93889992617202,5.95032088756851,80647.3262648013,0.0,1.0
2014-12-15,5.24,5.52,5.22,5.44,323596,5.98458377175796,6.30437069085953,5.96174184896499,6.21300299968766,283335.166599549,0.0,1.0
2014-12-16,5.43,5.43,5.2,5.2,224390,6.20158203829117,6.20158203829117,5.93889992617202,5.93889992617202,196472.076395483,0.0,1.0
2014-12-17,5.58,5.63,5.38,5.38,128729,6.37289645923844,6.43000126622086,6.14447723130875,6.14447723130875,112712.928037409,0.0,1.0
2014-12-18,5.6,5.62,5.49,5.62,68193,6.39573838203141,6.41858030482438,6.27010780667008,6.41858030482438,59708.6336540719,0.0,1.0
2014-12-19,5.57,5.6199,5.51,5.61,84630,6.36147549784196,6.41846609521041,6.29294972946305,6.40715934342789,74100.591939702,0.0,1.0
2014-12-22,5.49,5.5699,5.41,5.51,202933,6.27010780667008,6.36136128822799,6.1787401154982,6.29294972946305,177684.691292681,0.0,1.0
2014-12-23,5.27,5.58,5.2,5.53,390644,6.01884665594742,6.37289645923844,5.93889992617202,6.31579165225602,342041.257682772,0.0,1.0
2014-12-24,5.33,5.39,5.21,5.3,157433,6.08737242432632,6.15589819270523,5.95032088756851,6.05310954013687,137845.66336811,0.0,1.0
2014-12-26,5.42,5.44,5.18,5.18,323611,6.19016107689469,6.21300299968766,5.91605800337905,5.91605800337905,283348.300345019,0.0,1.0
2014-12-29,5.28,5.33,5.13,5.2,410079,6.17302963479996,6.23148635482647,5.99765947472041,6.07949888275753,350754.369911617,0.125,1.0
2014-12-30,5.25,5.362,5.2185,5.35,364034,6.13795560278405,6.26889865564344,6.10112786916735,6.25486904283708,311370.53176682,0.0,1.0
2014-12-31,5.26,5.3,5.17,5.25,635454,6.14964694678935,6.19641232281056,6.04442485074163,6.13795560278405,543525.192408821,0.0,1.0
2015-01-02,5.25,5.3414,5.23,5.3,135971,6.13795560278405,6.24481448699252,6.11457291477344,6.19641232281056,116300.572404957,0.0,1.0
2015-01-05,5.29,5.3299,5.21,5.21,95071,6.18472097880526,6.23136944138642,6.09119022676284,6.09119022676284,81317.4259151709,0.0,1.0
2015-01-06,5.24,5.32,5.2,5.32,183533,6.12626425877875,6.21979501082117,6.07949888275753,6.21979501082117,156981.9517044,0.0,1.0
2015-01-07,5.33,5.349,5.26,5.26,83422,6.23148635482647,6.25369990843655,6.14964694678935,6.14964694678935,71353.6441679943,0.0,1.0
2015-01-08,5.33,5.4099,5.29,5.38,157813,6.23148635482647,6.32490019342884,6.18472097880526,6.28994307485299,134982.77009762,0.0,1.0
2015-01-09,5.39,5.42,5.28,5.37,96534,6.30163441885829,6.3367084508742,6.17302963479996,6.27825173084768,82568.7790524461,0.0,1.0
2015-01-12,5.52,5.54,5.4201,5.45,224778,6.45362189092723,6.47700457893784,6.33682536431425,6.37178248289011,192260.188305164,0.0,1.0
2015-01-13,5.56,5.62,5.468,5.51,129101,6.50038726694844,6.57053533098026,6.39282690209965,6.44193054692193,110424.430195059,0.0,1.0
2015-01-14,5.58,5.6,5.46,5.54,132457,6.52376995495905,6.54715264296965,6.38347382689541,6.47700457893784,113294.929941263,0.0,1.0
2015-01-15,5.55,5.66,5.53,5.58,45439,6.48869592294314,6.61730070700147,6.46531323493253,6.52376995495905,38865.5059498632,0.0,1.0
2015-01-16,5.64,5.64,5.53,5.56,48240,6.59391801899086,6.59391801899086,6.46531323493253,6.50038726694844,41261.2955175379,0.0,1.0
2015-01-20,5.73,5.73,5.64,5.66,200054,6.69914011503859,6.69914011503859,6.59391801899086,6.61730070700147,171112.919018771,0.0,1.0
2015-01-21,5.74,5.8,5.68,5.74,131283,6.71083145904389,6.78097952307571,6.64068339501208,6.71083145904389,112290.768230285,0.0,1.0
2015-01-22,5.77,5.77,5.71,5.73,46432,6.7459054910598,6.7459054910598,6.67575742702799,6.69914011503859,39714.8522692852,0.0,1.0
2015-01-23,5.72,5.78,5.68,5.77,69431,6.68744877103329,6.75759683506511,6.64068339501208,6.7459054910598,59386.6710007913,0.0,1.0
2015-01-26,5.77,5.79,5.6798,5.72,144558,6.7459054910598,6.76928817907041,6.64044956813197,6.68744877103329,123645.322500503,0.0,1.0
2015-01-27,5.79,5.83,5.76,5.76,125211,6.76928817907041,6.81605355509162,6.7342141470545,6.7342141470545,107097.182277082,0.0,1.0
2015-01-28,5.8,5.87,5.76,5.82,73415,6.78097952307571,6.86281893111283,6.7342141470545,6.80436221108632,62794.3202823392,0.0,1.0
2015-01-29,5.84,5.84,5.75,5.77,89964,6.82774489909692,6.82774489909692,6.7225228030492,6.7459054910598,76949.2369390502,0.0,1.0
2015-01-30,5.8,5.9,5.75,5.84,243929,6.78097952307571,6.89789296312874,6.7225228030492,6.82774489909692,208640.683132204,0.0,1.0
2015-02-02,5.83,5.86,5.78,5.83,179297,6.81605355509162,6.85112758710753,6.75759683506511,6.81605355509162,153358.758341791,0.0,1.0
2015-02-03,5.8,5.888,5.78,5.83,153709,6.78097952307571,6.88386335032238,6.75759683506511,6.81605355509162,131472.480777472,0.0,1.0
2015-02-04,5.76,5.85,5.76,5.83,91905,6.7342141470545,6.83943624310223,6.7342141470545,6.81605355509162,78609.4395634187,0.0,1.0
2015-02-05,5.8,5.87,5.72,5.77,246593,6.78097952307571,6.86281893111283,6.68744877103329,6.7459054910598,210919.291989142,0.0,1.0
2015-02-06,5.71,5.81,5.66,5.81,137703,6.67575742702799,6.79267086708101,6.61730070700147,6.79267086708101,117782.010295429,0.0,1.0
2015-02-09,5.69,5.78,5.68,5.78,121311,6.65237473901738,6.75759683506511,6.64068339501208,6.75759683506511,103761.381022555,0.0,1.0
2015-02-10,5.68,5.73,5.67,5.73,93176,6.64068339501208,6.69914011503859,6.62899205100677,6.69914011503859,79696.5686389326,0.0,1.0
2015-02-11,5.61,5.7,5.55,5.7,140386,6.55884398697496,6.66406608302268,6.48869592294314,6.66406608302268,120076.870491813,0.0,1.0
2015-02-12,5.67,5.7,5.55,5.56,142381,6.62899205100677,6.66406608302268,6.48869592294314,6.50038726694844,121783.261133552,0.0,1.0
2015-02-13,5.6199,5.7,5.6,5.7,123701,6.57041841754021,6.66406608302268,6.54715264296965,6.66406608302268,105805.628458021,0.0,1.0
2015-02-17,5.74,5.74,5.57,5.62,231131,6.71083145904389,6.71083145904389,6.51207861095374,6.57053533098026,197694.123015424,0.0,1.0
2015-02-18,5.75,5.8,5.66,5.74,148766,6.7225228030492,6.78097952307571,6.61730070700147,6.71083145904389,127244.566520772,0.0,1.0
2015-02-19,5.72,5.73,5.67,5.71,64594,6.68744877103329,6.69914011503859,6.62899205100677,6.67575742702799,55249.4221115224,0.0,1.0
2015-02-20,5.79,5.79,5.66,5.73,61158,6.76928817907041,6.76928817907041,6.61730070700147,6.69914011503859,52310.4956729183,0.0,1.0
2015-02-23,5.75,5.7864,5.66,5.78,185540,6.7225228030492,6.7650792952285,6.61730070700147,6.75759683506511,158698.606349999,0.0,1.0
2015-02-24,5.74,5.78,5.72,5.75,77814,6.71083145904389,6.75759683506511,6.68744877103329,6.7225228030492,66556.9330307151,0.0,1.0
2015-02-25,5.67,5.75,5.66,5.74,83440,6.62899205100677,6.7225228030492,6.61730070700147,6.71083145904389,71369.0401737845,0.0,1.0
2015-02-26,5.74,5.78,5.695,5.7,157709,6.71083145904389,6.75759683506511,6.65822041102003,6.66406608302268,134893.8153975,0.0,1.0
2015-02-27,5.77,5.77,5.7101,5.75,104159,6.7459054910598,6.7459054910598,6.67587434046804,6.7225228030492,89090.6981718746,0.0,1.0
2015-03-02,5.75,5.79,5.72,5.74,69109,6.7225228030492,6.76928817907041,6.68744877103329,6.71083145904389,59111.253563879,0.0,1.0
2015-03-03,5.75,5.77,5.73,5.73,163119,6.7225228030492,6.7459054910598,6.69914011503859,6.69914011503859,139521.170471087,0.0,1.0
2015-03-04,5.76,5.76,5.7,5.73,72858,6.7342141470545,6.7342141470545,6.66406608302268,6.69914011503859,62317.8994365003,0.0,1.0
2015-03-05,5.71,5.75,5.68,5.75,160068,6.67575742702799,6.7225228030492,6.64068339501208,6.7225228030492,136911.547489661,0.0,1.0
2015-03-06,5.73,5.75,5.57,5.68,241582,6.69914011503859,6.7225228030492,6.51207861095374,6.64068339501208,206633.215043902,0.0,1.0
2015-03-09,5.7,5.75,5.63,5.73,83726,6.66406608302268,6.7225228030492,6.58222667498556,6.69914011503859,71613.6655991164,0.0,1.0
2015-03-10,5.67,5.69,5.65,5.68,53561,6.62899205100677,6.65237473901738,6.60560936299617,6.64068339501208,45812.5258958302,0.0,1.0
2015-03-11,5.62,5.6699,5.55,5.65,200184,6.57053533098026,6.62887513756672,6.48869592294314,6.60560936299617,171224.112393922,0.0,1.0
2015-03-12,5.69,5.69,5.57,5.63,92086,6.65237473901738,6.65237473901738,6.51207861095374,6.58222667498556,78764.254954975,0.0,1.0
2015-03-13,5.64,5.68,5.59,5.65,101656,6.59391801899086,6.64068339501208,6.53546129896435,6.60560936299617,86949.7980333921,0.0,1.0
2015-03-16,5.67,5.73,5.63,5.63,67700,6.62899205100677,6.69914011503859,6.58222667498556,6.58222667498556,57906.0884439742,0.0,1.0
2015-03-17,5.695,5.695,5.63,5.63,59342,6.65822041102003,6.65822041102003,6.58222667498556,6.58222667498556,50757.2097554256,0.0,1.0
2015-03-18,5.69,5.7,5.65,5.69,104821,6.65237473901738,6.66406608302268,6.60560936299617,6.65237473901738,89656.9290514892,0.0,1.0
2015-03-19,5.65,5.7,5.63,5.65,71802,6.60560936299617,6.66406608302268,6.58222667498556,6.60560936299617,61414.6670968129,0.0,1.0
2015-03-20,5.7,5.72,5.63,5.65,74415,6.66406608302268,6.68744877103329,6.58222667498556,6.60560936299617,63649.6539373462,0.0,1.0
2015-03-23,5.68,5.73,5.66,5.66,126523,6.64068339501208,6.69914011503859,6.61730070700147,6.61730070700147,108219.380032451,0.0,1.0
2015-03-24,5.66,5.74,5.64,5.65,89950,6.61730070700147,6.71083145904389,6.59391801899086,6.60560936299617,76937.26226788,0.0,1.0
2015-03-25,5.65,5.72,5.61,5.72,88280,6.60560936299617,6.68744877103329,6.55884398697496,6.68744877103329,75508.8550640183,0.0,1.0
2015-03-26,5.69,5.73,5.62,5.62,92952,6.65237473901738,6.69914011503859,6.57053533098026,6.57053533098026,79504.973900211,0.0,1.0
2015-03-27,5.6,5.63,5.53,5.59,137168,6.69329444303594,6.7291513775522,6.60962826249799,6.68134213153052,114762.738519477,0.125,1.0
2015-03-30,5.55,5.61,5.54,5.61,52818,6.63353288550883,6.70524675454136,6.62158057400341,6.70524675454136,44190.6153266194,0.0,1.0
2015-03-31,5.57,5.6,5.51,5.52,111201,6.65743750851968,6.69329444303594,6.58572363948715,6.59767595099257,93037.233801647,0.0,1.0
2015-04-01,5.51,5.57,5.5,5.57,59637,6.58572363948715,6.65743750851968,6.57377132798173,6.65743750851968,49895.7879176341,0.0,1.0
2015-04-02,5.53,5.58,5.47,5.47,52209,6.60962826249799,6.6693898200251,6.53791439346546,6.53791439346546,43681.0904537746,0.0,1.0
2015-04-06,5.52,5.57,5.52,5.52,50652,6.59767595099257,6.65743750851968,6.59767595099257,6.59767595099257,42378.4135621175,0.0,1.0
2015-04-07,5.49,5.57,5.48,5.55,115921,6.56181901647631,6.65743750851968,6.54986670497088,6.63353288550883,96986.2607307554,0.0,1.0
2015-04-08,5.51,5.53,5.5,5.53,68252,6.58572363948715,6.60962826249799,6.57377132798173,6.60962826249799,57103.5987215044,0.0,1.0
2015-04-09,5.51,5.55,5.5,5.54,69589,6.58572363948715,6.63353288550883,6.57377132798173,6.62158057400341,58222.2107986692,0.0,1.0
2015-04-10,5.54,5.5555,5.48,5.53,57614,6.62158057400341,6.64010665683682,6.54986670497088,6.60962826249799,48203.2282825523,0.0,1.0
2015-04-13,5.48,5.56,5.48,5.52,102491,6.54986670497088,6.64548519701425,6.54986670497088,6.59767595099257,85749.940464246,0.0,1.0
2015-04-14,5.52,5.57,5.496,5.51,95597,6.59767595099257,6.65743750851968,6.56899040337956,6.58572363948715,79982.0185046542,0.0,1.0
2015-04-15,5.55,5.57,5.52,5.54,100032,6.63353288550883,6.65743750851968,6.59767595099257,6.62158057400341,83692.5978331703,0.0,1.0
2015-04-16,5.52,5.59,5.52,5.53,62968,6.59767595099257,6.68134213153052,6.59767595099257,6.60962826249799,52682.6965406976,0.0,1.0
2015-04-17,5.54,5.55,5.51,5.54,53161,6.62158057400341,6.63353288550883,6.58572363948715,6.62158057400341,44477.5891055778,0.0,1.0
2015-04-20,5.55,5.58,5.51,5.57,134585,6.63353288550883,6.6693898200251,6.58572363948715,6.65743750851968,112601.650265687,0.0,1.0
2015-04-21,5.54,5.57,5.5,5.56,148514,6.62158057400341,6.65743750851968,6.57377132798173,6.64548519701425,124255.462997795,0.0,1.0
2015-04-22,5.53,5.55,5.52,5.52,39537,6.60962826249799,6.63353288550883,6.59767595099257,6.59767595099257,33078.957139016,0.0,1.0
2015-04-23,5.46,5.55,5.45,5.55,126742,6.52596208196004,6.63353288550883,6.51400977045462,6.63353288550883,106039.739629035,0.0,1.0
2015-04-24,5.51,5.53,5.45,5.45,58381,6.58572363948715,6.60962826249799,6.51400977045462,6.51400977045462,48844.9451585324,0.0,1.0
2015-04-27,5.56,5.57,5.525,5.53,108746,6.64548519701425,6.65743750851968,6.60365210674528,6.60962826249799,90983.2378035622,0.0,1.0
2015-04-28,5.54,5.62,5.5,5.53,99023,6.62158057400341,6.71719906604678,6.57377132798173,6.60962826249799,82848.4096612486,0.0,1.0
2015-04-29,5.55,5.71,5.52,5.54,105391,6.63353288550883,6.82476986959557,6.59767595099257,6.62158057400341,88176.2493825541,0.0,1.0
2015-04-30,5.55,5.6,5.52,5.59,175528,6.63353288550883,6.69329444303594,6.59767595099257,6.68134213153052,146856.948900959,0.0,1.0
2015-05-01,5.58,5.62,5.53,5.58,70034,6.6693898200251,6.71719906604678,6.60962826249799,6.6693898200251,58594.5237188924,0.0,1.0
2015-05-04,5.55,5.59,5.52,5.55,119537,6.63353288550883,6.68134213153052,6.59767595099257,6.63353288550883,100011.616954411,0.0,1.0
2015-05-05,5.53,5.58,5.51,5.56,22692,6.60962826249799,6.6693898200251,6.58572363948715,6.64548519701425,18985.4489566369,0.0,1.0
2015-05-06,5.56,5.57,5.5,5.53,25800,6.64548519701425,6.65743750851968,6.57377132798173,6.60962826249799,21585.782790465,0.0,1.0
2015-05-07,5.57,5.57,5.51,5.55,9601,6.65743750851968,6.65743750851968,6.58572363948715,6.63353288550883,8032.75583609512,0.0,1.0
2015-05-08,5.54,5.6,5.51,5.54,163900,6.62158057400341,6.69329444303594,6.58572363948715,6.62158057400341,137128.286796791,0.0,1.0
2015-05-11,5.57,5.68,5.5201,5.53,49089,6.65743750851968,6.78891293507931,6.59779547410762,6.60962826249799,41070.7167209742,0.0,1.0
2015-05-12,5.61,5.61,5.5335,5.55,44402,6.70524675454136,6.70524675454136,6.61381157152489,6.63353288550883,37149.2995140398,0.0,1.0
2015-05-13,5.62,5.67,5.57,5.62,94226,6.71719906604678,6.77696062357389,6.65743750851968,6.71719906604678,78834.9600470679,0.0,1.0
2015-05-14,5.62,5.62,5.56,5.6,109472,6.71719906604678,6.71719906604678,6.64548519701425,6.69329444303594,91590.6516913869,0.0,1.0
2015-05-15,5.61,5.635,5.56,5.58,48497,6.70524675454136,6.73512753330491,6.64548519701425,6.6693898200251,40575.4150383403,0.0,1.0
2015-05-18,5.63,5.68,5.6,5.61,88851,6.7291513775522,6.78891293507931,6.69329444303594,6.70524675454136,74337.9219657211,0.0,1.0
2015-05-19,5.61,5.63,5.58,5.63,85113,6.70524675454136,6.7291513775522,6.6693898200251,6.7291513775522,71210.4934358467,0.0,1.0
2015-05-20,5.6,5.63,5.56,5.63,42165,6.69329444303594,6.7291513775522,6.64548519701425,6.7291513775522,35277.6950139518,0.0,1.0
2015-05-21,5.63,5.66,5.6,5.62,133294,6.7291513775522,6.76500831206847,6.69329444303594,6.71719906604678,111521.524467916,0.0,1.0
2015-05-22,5.66,5.67,5.6,5.6,58799,6.76500831206847,6.77696062357389,6.69329444303594,6.69329444303594,49194.6683060678,0.0,1.0
2015-05-26,5.67,5.6999,5.6,5.65,107751,6.77696062357389,6.8126980349751,6.69329444303594,6.75305600056305,90150.7628471082,0.0,1.0
2015-05-27,5.63,5.6949,5.61,5.63,80217,6.7291513775522,6.80672187922239,6.70524675454136,6.7291513775522,67114.2146551445,0.0,1.0
2015-05-28,5.65,5.68,5.63,5.65,71023,6.75305600056305,6.78891293507931,6.7291513775522,6.75305600056305,59421.9787258602,0.0,1.0
2015-05-29,5.64,5.68,5.63,5.63,95175,6.74110368905762,6.78891293507931,6.7291513775522,6.7291513775522,79628.9487241281,0.0,1.0
2015-06-01,5.64,5.74,5.63,5.69,150743,6.74110368905762,6.86062680411184,6.7291513775522,6.80086524658473,126120.374231902,0.0,1.0
2015-06-02,5.64,5.68,5.63,5.64,83871,6.74110368905762,6.78891293507931,6.7291513775522,6.74110368905762,70171.3638922127,0.0,1.0
2015-06-03,5.64,5.73,5.63,5.63,101413,6.74110368905762,6.84867449260642,6.7291513775522,6.7291513775522,84848.0228732335,0.0,1.0
2015-06-04,5.7,5.7,5.64,5.67,110528,6.81281755809015,6.81281755809015,6.74110368905762,6.77696062357389,92474.1628009501,0.0,1.0
2015-06-05,5.65,5.68,5.65,5.67,95346,6.75305600056305,6.78891293507931,6.75305600056305,6.77696062357389,79772.0172844834,0.0,1.0
2015-06-08,5.63,5.6799,5.6,5.66,65003,6.7291513775522,6.78879341196426,6.69329444303594,6.76500831206847,54385.2960747517,0.0,1.0
2015-06-09,5.62,5.66,5.61,5.63,75363,6.71719906604678,6.76500831206847,6.70524675454136,6.7291513775522,63053.0755208454,0.0,1.0
2015-06-10,5.58,5.649,5.58,5.64,117734,6.6693898200251,6.7518607694125,6.6693898200251,6.74110368905762,98503.1221338218,0.0,1.0
2015-06-11,5.57,5.67,5.56,5.57,98007,6.65743750851968,6.77696062357389,6.64548519701425,6.65743750851968,81998.364881593,0.0,1.0
2015-06-12,5.59,5.62,5.55,5.59,74141,6.68134213153052,6.71719906604678,6.63353288550883,6.68134213153052,62030.6791421652,0.0,1.0
2015-06-15,5.6,5.63,5.58,5.58,39640,6.69329444303594,6.7291513775522,6.6693898200251,6.6693898200251,33165.1329385283,0.0,1.0
2015-06-16,5.71,5.82,5.62,5.64,168226,6.82476986959557,6.95624529615521,6.71719906604678,6.74110368905762,140747.670376309,0.0,1.0
2015-06-17,5.76,5.78,5.67,5.71,108214,6.88453142712268,6.90843605013352,6.77696062357389,6.82476986959557,90538.1356157898,0.0,1.0
2015-06-18,5.7599,5.7799,5.73,5.76,56315,6.88441190400763,6.90831652701847,6.84867449260642,6.88453142712268,47116.4092187998,0.0,1.0
2015-06-19,5.76,5.797,5.69,5.73,80371,6.88453142712268,6.92875497969274,6.80086524658473,6.84867449260642,67243.0600252891,0.0,1.0
2015-06-22,5.71,5.77,5.71,5.77,115476,6.82476986959557,6.8964837386281,6.82476986959557,6.8964837386281,96613.9478105324,0.0,1.0
2015-06-23,5.715,5.7585,5.69,5.72,72618,6.83074602534828,6.88273858039687,6.80086524658473,6.836722181101,60756.4486309297,0.0,1.0
2015-06-24,5.75,5.7544,5.7,5.7,59460,6.87257911561726,6.87783813267965,6.81281755809015,6.81281755809015,49747.6994077925,0.0,1.0
2015-06-25,5.73,5.7584,5.71,5.74,43550,6.84867449260642,6.88261905728181,6.82476986959557,6.86062680411184,36436.4666870058,0.0,1.0
2015-06-26,5.6011,5.67,5.5901,5.65,108645,6.8440130911193,6.92820235786657,6.830572134164,6.90376425431148,88914.4280407094,0.125,1.0
2015-06-29,5.56,5.6029,5.55,5.6,67440,6.7937927883136,6.84621252043926,6.78157373653606,6.84266899542377,55192.4987534212,0.0,1.0
2015-06-30,5.55,5.57,5.5,5.55,120469,6.78157373653606,6.80601184009114,6.72047847764835,6.78157373653606,98591.1199929699,0.0,1.0
2015-07-01,5.5516,5.5704,5.532,5.55,38906,6.78352878482047,6.80650060216225,6.75957944333648,6.78157373653606,31840.4412292497,0.0,1.0
2015-07-02,5.58,5.6,5.52,5.52,74459,6.81823089186869,6.84266899542377,6.74491658120343,6.74491658120343,60936.8070089114,0.0,1.0
2015-07-06,5.65,5.65,5.55,5.55,34920,6.90376425431148,6.90376425431148,6.78157373653606,6.78157373653606,28578.3223082661,0.0,1.0
2015-07-07,5.61,5.66,5.53,5.65,60374,6.85488804720131,6.91598330608903,6.75713563298098,6.90376425431148,49409.7259747783,0.0,1.0
2015-07-08,5.65,5.68,5.55,5.55,91770,6.90376425431148,6.94042140964411,6.78157373653606,6.78157373653606,75104.0274407097,0.0,1.0
2015-07-09,5.6,5.66,5.58,5.65,49976,6.84266899542377,6.91598330608903,6.81823089186869,6.90376425431148,40900.0640228496,0.0,1.0
2015-07-10,5.65,5.65,5.58,5.65,23999,6.90376425431148,6.90376425431148,6.81823089186869,6.90376425431148,19640.6402370011,0.0,1.0
2015-07-13,5.63,5.65,5.61,5.62,43751,6.8793261507564,6.90376425431148,6.85488804720131,6.86710709897886,35805.5606904052,0.0,1.0
2015-07-14,5.6,5.63,5.48,5.63,131822,6.84266899542377,6.8793261507564,6.69604037409326,6.8793261507564,107882.348319595,0.0,1.0
2015-07-15,5.57,5.64,5.55,5.62,78357,6.80601184009114,6.89154520253394,6.78157373653606,6.86710709897886,64126.9072482477,0.0,1.0
2015-07-16,5.56,5.5958,5.53,5.58,64487,6.7937927883136,6.8375369936772,6.75713563298098,6.81823089186869,52775.7809476849,0.0,1.0
2015-07-17,5.58,5.58,5.54,5.5718,39975,6.81823089186869,6.81823089186869,6.76935468475852,6.8082112694111,32715.3045324438,0.0,1.0
2015-07-20,5.54,5.57,5.52,5.55,45004,6.76935468475852,6.80601184009114,6.74491658120343,6.78157373653606,36831.0085097711,0.0,1.0
2015-07-21,5.53,5.5386,5.5,5.52,65390,6.75713563298098,6.76764401750966,6.72047847764835,6.74491658120343,53514.7908286804,0.0,1.0
2015-07-22,5.61,5.68,5.5,5.5,87038,6.85488804720131,6.94042140964411,6.72047847764835,6.72047847764835,71231.3865139424,0.0,1.0
2015-07-23,5.57,5.6275,5.54,5.6,91470,6.80601184009114,6.87627138781201,6.76935468475852,6.84266899542377,74858.5092078208,0.0,1.0
2015-07-24,5.51,5.5748,5.49,5.57,71983,6.73269752942589,6.81187698494436,6.70825942587081,6.80601184009114,58910.4631934685,0.0,1.0
2015-07-27,5.5,5.54,5.49,5.5,92708,6.72047847764835,6.76935468475852,6.70825942587081,6.72047847764835,75871.6811155422,0.0,1.0
2015-07-28,5.57,5.58,5.5,5.54,97768,6.80601184009114,6.81823089186869,6.72047847764835,6.76935468475852,80012.7553102681,0.0,1.0
2015-07-29,5.54,5.58,5.5,5.58,70993,6.76935468475852,6.81823089186869,6.72047847764835,6.81823089186869,58100.2530249351,0.0,1.0
2015-07-30,5.61,5.63,5.54,5.57,108687,6.85488804720131,6.8793261507564,6.76935468475852,6.80601184009114,88948.8005933139,0.0,1.0
2015-07-31,5.66,5.6801,5.6093,5.63,203390,6.91598330608903,6.94054360016189,6.85403271357689,6.8793261507564,166453.177957567,0.0,1.0
2015-08-03,5.65,5.69,5.62,5.68,126260,6.90376425431148,6.95264046142165,6.86710709897886,6.94042140964411,103330.440281835,0.0,1.0
2015-08-04,5.57,5.68,5.53,5.66,84581,6.80601184009114,6.94042140964411,6.75713563298098,6.91598330608903,69220.5921865824,0.0,1.0
2015-08-05,5.51,5.59,5.51,5.57,78837,6.73269752942589,6.83044994364623,6.73269752942589,6.80601184009114,64519.7364208698,0.0,1.0
2015-08-06,5.43,5.55,5.38,5.52,155435,6.63494511520555,6.78157373653606,6.57384985631784,6.74491658120343,127207.088430279,0.0,1.0
2015-08-07,5.38,5.47,5.36,5.47,118235,6.57384985631784,6.68382132231572,6.54941175276275,6.68382132231572,96762.8275520573,0.0,1.0
2015-08-10,5.3116,5.409,5.31,5.34,176788,6.49027154215945,6.60928510647271,6.48831649387504,6.52497364920767,144682.2578532,0.0,1.0
2015-08-11,5.37,5.4,5.17,5.32,281091,6.5616308045403,6.59828795987292,6.31724976898945,6.50053554565258,230043.218669898,0.0,1.0
2015-08-12,5.37,5.43,5.22,5.39,109014,6.5616308045403,6.63494511520555,6.37834502787716,6.58606890809538,89216.4154671626,0.0,1.0
2015-08-13,5.33,5.42,5.28,5.37,109734,6.51275459743013,6.62272606342801,6.45165933854241,6.5616308045403,89805.659226096,0.0,1.0
2015-08-14,5.35,5.3778,5.3,5.34,74378,6.53719270098521,6.57116166492678,6.4760974420975,6.52497364920767,60870.5170860314,0.0,1.0
2015-08-17,5.33,5.37,5.3,5.35,87772,6.51275459743013,6.5616308045403,6.4760974420975,6.53719270098521,71832.0877904104,0.0,1.0
2015-08-18,5.29,5.33,5.27,5.33,110288,6.46387839031996,6.51275459743013,6.43944028676487,6.51275459743013,90259.0495628308,0.0,1.0
2015-08-19,5.265,5.33,5.25,5.3,108746,6.4333307608761,6.51275459743013,6.41500218320979,6.4760974420975,88997.085845782,0.0,1.0
2015-08-20,5.24,5.32,5.23,5.25,174225,6.40278313143224,6.50053554565258,6.3905640796547,6.41500218320979,142584.71375022,0.0,1.0
2015-08-21,5.23,5.42,5.2,5.23,186197,6.3905640796547,6.62272606342801,6.35390692432207,6.3905640796547,152382.528030705,0.0,1.0
2015-08-24,5.16,5.51,4.87,5.13,325778,6.3050307172119,6.73269752942589,5.95067821566317,6.26837356187928,266614.796246916,0.0,1.0
2015-08-25,5.08,5.27,5.05,5.11,304440,6.20727830299156,6.43944028676487,6.17062114765894,6.24393545832419,249151.90273564,0.0,1.0
2015-08-26,5.15,5.2,5.03,5.07,384400,6.29281166543436,6.35390692432207,6.14618304410385,6.19505925121402,314590.695741624,0.0,1.0
2015-08-27,5.18,5.2,5.1102,5.2,82419,6.32946882076699,6.35390692432207,6.24417983935974,6.35390692432207,67451.2241215631,0.0,1.0
2015-08-28,5.27,5.35,5.13,5.2,99019,6.43944028676487,6.53719270098521,6.26837356187928,6.35390692432207,81036.5663414147,0.0,1.0
2015-08-31,5.38,5.4,5.19,5.25,136988,6.57384985631784,6.59828795987292,6.34168787254453,6.41500218320979,112110.172289941,0.0,1.0
2015-09-01,5.33,5.38,5.29,5.29,72344,6.51275459743013,6.57384985631784,6.46387839031996,6.46387839031996,59205.9034670447,0.0,1.0
2015-09-02,5.33,5.38,5.3,5.36,43065,6.51275459743013,6.57384985631784,6.4760974420975,6.54941175276275,35244.1423311993,0.0,1.0
2015-09-03,5.33,5.33,5.28,5.31,74944,6.51275459743013,6.51275459743013,6.45165933854241,6.48831649387504,61333.7281520817,0.0,1.0
2015-09-04,5.35,5.35,5.29,5.29,31720,6.53719270098521,6.53719270098521,6.46387839031996,6.46387839031996,25959.4611574513,0.0,1.0
2015-09-08,5.29,5.34,5.29,5.34,93611,6.46387839031996,6.52497364920767,6.46387839031996,6.52497364920767,76610.6909965377,0.0,1.0
2015-09-09,5.26,5.318,5.25,5.3,56846,6.42722123498733,6.49809173529707,6.41500218320979,6.4760974420975,46522.431556005,0.0,1.0
2015-09-10,5.29,5.32,5.23,5.25,88117,6.46387839031996,6.50053554565258,6.3905640796547,6.41500218320979,72114.4337582326,0.0,1.0
2015-09-11,5.46,5.46,5.26,5.29,115090,6.67160227053818,6.67160227053818,6.42722123498733,6.46387839031996,94188.9780772722,0.0,1.0
2015-09-14,5.47,5.5058,5.4,5.46,127374,6.68382132231572,6.72756552767932,6.59828795987292,6.67160227053818,104242.131319962,0.0,1.0
2015-09-15,5.46,5.49,5.38,5.46,58744,6.67160227053818,6.70825942587081,6.57384985631784,6.67160227053818,48075.743576082,0.0,1.0
2015-09-16,5.48,5.5,5.37,5.46,70058,6.69604037409326,6.72047847764835,6.5616308045403,6.67160227053818,57335.0545324315,0.0,1.0
2015-09-17,5.52,5.55,5.42,5.48,94873,6.74491658120343,6.78157373653606,6.62272606342801,6.69604037409326,77643.5043628904,0.0,1.0
2015-09-18,5.54,5.58,5.44,5.4774,93983,6.76935468475852,6.81823089186869,6.64716416698309,6.6928634206311,76915.1336053199,0.0,1.0
2015-09-21,5.52,5.5706,5.48,5.52,81068,6.74491658120343,6.8067449831978,6.69604037409326,6.74491658120343,66345.5736794535,0.0,1.0
2015-09-22,5.54,5.5699,5.48,5.52,135460,6.76935468475852,6.80588964957337,6.69604037409326,6.74491658120343,110859.666090427,0.0,1.0
2015-09-23,5.52,5.58,5.52,5.55,81198,6.74491658120343,6.81823089186869,6.74491658120343,6.78157373653606,66451.9649137054,0.0,1.0
2015-09-24,5.52,5.58,5.4672,5.51,111004,6.74491658120343,6.81823089186869,6.68039998781801,6.73269752942589,90845.0197453257,0.0,1.0
2015-09-25,5.49,5.5602,5.45,5.56,116188,6.70825942587081,6.79403716934915,6.65938321876064,6.7937927883136,95087.5748096455,0.0,1.0
2015-09-28,5.22,5.44,5.16,5.37,167680,6.53108317509644,6.80633955412349,6.45601325354361,6.71875797897852,134019.055726859,0.125,1.0
2015-09-29,5.18,5.25,5.12,5.25,115630,6.48103656072788,6.56861813587286,6.40596663917505,6.56861813587286,92417.8400148897,0.0,1.0
2015-09-30,5.2,5.24,5.18,5.23,47010,6.50605986791216,6.55610648228072,6.48103656072788,6.54359482868858,37572.9711934616,0.0,1.0
2015-10-01,5.14,5.22,5.14,5.2095,97285,6.43098994635933,6.53108317509644,6.43098994635933,6.51794593882469,77755.5095204405,0.0,1.0
2015-10-02,5.25,5.26,5.14,5.14,75133,6.56861813587286,6.58112978946499,6.43098994635933,6.43098994635933,60050.4157557615,0.0,1.0
2015-10-05,5.31,5.3799,5.2501,5.26,81545,6.64368805742569,6.73114451603474,6.56874325240878,6.58112978946499,65175.2379487518,0.0,1.0
2015-10-06,5.34,5.4,5.27,5.33,54879,6.6812230182021,6.75629293975494,6.59364144305713,6.66871136460997,43862.3077244411,0.0,1.0
2015-10-07,5.37,5.43,5.34,5.35,184497,6.71875797897852,6.79382790053135,6.6812230182021,6.69373467179424,147460.124787919,0.0,1.0
2015-10-08,5.35,5.41,5.32,5.39,116073,6.69373467179424,6.76880459334708,6.65619971101783,6.7437812861628,92771.9099199886,0.0,1.0
2015-10-09,5.34,5.41,5.34,5.34,92422,6.6812230182021,6.76880459334708,6.6812230182021,6.6812230182021,73868.7331129995,0.0,1.0
2015-10-12,5.38,5.44,5.35,5.37,52621,6.73126963257066,6.80633955412349,6.69373467179424,6.71875797897852,42057.5902397605,0.0,1.0
2015-10-13,5.41,5.45,5.3,5.39,92131,6.76880459334708,6.81885120771563,6.63117640383355,6.7437812861628,73636.1499473475,0.0,1.0
2015-10-14,5.37,5.4,5.32,5.4,68814,6.71875797897852,6.75629293975494,6.65619971101783,6.75629293975494,54999.924265196,0.0,1.0
2015-10-15,5.445,5.49,5.32,5.34,117552,6.81259538091956,6.86889782208419,6.65619971101783,6.6812230182021,93954.0078650031,0.0,1.0
2015-10-16,5.44,5.44,5.35,5.41,79971,6.80633955412349,6.80633955412349,6.69373467179424,6.76880459334708,63917.210791583,0.0,1.0
2015-10-19,5.36,5.47,5.36,5.42,81165,6.70624632538638,6.84387451489991,6.70624632538638,6.78131624693922,64871.5211001342,0.0,1.0
2015-10-20,5.43,5.44,5.35,5.38,43727,6.79382790053135,6.80633955412349,6.69373467179424,6.73126963257066,34949.0174723781,0.0,1.0
2015-10-21,5.35,5.4,5.3,5.35,102101,6.69373467179424,6.75629293975494,6.63117640383355,6.69373467179424,81604.7209492368,0.0,1.0
2015-10-22,5.36,5.45,5.27,5.32,108948,6.70624632538638,6.81885120771563,6.59364144305713,6.65619971101783,87077.2190084078,0.0,1.0
2015-10-23,5.41,5.49,5.34,5.41,140591,6.76880459334708,6.86889782208419,6.6812230182021,6.76880459334708,112368.040694745,0.0,1.0
2015-10-26,5.32,5.46,5.32,5.43,53042,6.65619971101783,6.83136286130777,6.65619971101783,6.79382790053135,42394.0765378342,0.0,1.0
2015-10-27,5.35,5.41,5.32,5.36,126269,6.69373467179424,6.76880459334708,6.65619971101783,6.70624632538638,100921.112521319,0.0,1.0
2015-10-28,5.32,5.4,5.26,5.34,105303,6.65619971101783,6.75629293975494,6.58112978946499,6.6812230182021,84163.9350262727,0.0,1.0
2015-10-29,5.39,5.39,5.3,5.35,79404,6.7437812861628,6.7437812861628,6.63117640383355,6.69373467179424,63464.0332832508,0.0,1.0
2015-10-30,5.46,5.4896,5.39,5.4,156306,6.83136286130777,6.8683973559405,6.7437812861628,6.75629293975494,124928.330894814,0.0,1.0
2015-11-02,5.48,5.51,5.45,5.46,131495,6.85638616849205,6.89392112926846,6.81885120771563,6.83136286130777,105098.018444676,0.0,1.0
2015-11-03,5.45,5.51,5.43,5.5,102158,6.81885120771563,6.89392112926846,6.79382790053135,6.88140947567633,81650.2784765294,0.0,1.0
2015-11-04,5.45,5.5,5.45,5.45,33847,6.81885120771563,6.88140947567633,6.81885120771563,6.81885120771563,27052.3794083194,0.0,1.0
2015-11-05,5.37,5.451,5.37,5.45,66271,6.71875797897852,6.82010237307485,6.71875797897852,6.81885120771563,52967.4191440522,0.0,1.0
2015-11-06,5.37,5.42,5.34,5.35,148961,6.71875797897852,6.78131624693922,6.6812230182021,6.69373467179424,119057.803912981,0.0,1.0
2015-11-09,5.36,5.5,5.36,5.36,113699,6.70624632538638,6.88140947567633,6.70624632538638,6.70624632538638,90874.4788709931,0.0,1.0
2015-11-10,5.35,5.43,5.33,5.36,87429,6.69373467179424,6.79382790053135,6.66871136460997,6.70624632538638,69878.0535731366,0.0,1.0
2015-11-11,5.44,5.47,5.366,5.39,94334,6.80633955412349,6.84387451489991,6.71375331754167,6.7437812861628,75396.9084144651,0.0,1.0
2015-11-12,5.48,5.55,5.414,5.45,128936,6.85638616849205,6.94396774363702,6.77380925478393,6.81885120771563,103052.725245696,0.0,1.0
2015-11-13,5.45,5.48,5.389,5.39,95354,6.81885120771563,6.85638616849205,6.74253012080359,6.7437812861628,76212.148376544,0.0,1.0
2015-11-16,5.44,5.47,5.4,5.47,48355,6.80633955412349,6.84387451489991,6.75629293975494,6.84387451489991,38647.9689865951,0.0,1.0
2015-11-17,5.44,5.49,5.41,5.46,53827,6.80633955412349,6.86889782208419,6.76880459334708,6.83136286130777,43021.4916066891,0.0,1.0
2015-11-18,5.38,5.43,5.35,5.41,136661,6.73126963257066,6.79382790053135,6.69373467179424,6.76880459334708,109226.969076147,0.0,1.0
2015-11-19,5.39,5.41,5.35,5.37,79124,6.7437812861628,6.76880459334708,6.69373467179424,6.71875797897852,63240.2419211115,0.0,1.0
2015-11-20,5.39,5.4499,5.36,5.41,113905,6.7437812861628,6.81872609117971,6.70624632538638,6.76880459334708,91039.1253731384,0.0,1.0
2015-11-23,5.37,5.41,5.31,5.41,366163,6.71875797897852,6.76880459334708,6.64368805742569,6.76880459334708,292657.559053637,0.0,1.0
2015-11-24,5.405,5.405,5.31,5.36,191359,6.76254876655101,6.76254876655101,6.64368805742569,6.70624632538638,152944.611670062,0.0,1.0
2015-11-25,5.4,5.43,5.35,5.39,101562,6.75629293975494,6.79382790053135,6.69373467179424,6.7437812861628,81173.9225771185,0.0,1.0
2015-11-27,5.42,5.47,5.379,5.39,60022,6.78131624693922,6.84387451489991,6.73001846721145,6.7437812861628,47972.8754940214,0.0,1.0
2015-11-30,5.43,5.46,5.375,5.44,85649,6.79382790053135,6.83136286130777,6.72501380577459,6.80633955412349,68455.3799138224,0.0,1.0
2015-12-01,5.43,5.45,5.39,5.45,97667,6.79382790053135,6.81885120771563,6.7437812861628,6.81885120771563,78060.8248787878,0.0,1.0
2015-12-02,5.315,5.44,5.31,5.44,89430,6.64994388422176,6.80633955412349,6.64368805742569,6.80633955412349,71477.3625575679,0.0,1.0
2015-12-03,5.31,5.39,5.3,5.32,126279,6.64368805742569,6.7437812861628,6.63117640383355,6.65619971101783,100929.105069967,0.0,1.0
2015-12-04,5.33,5.4,5.3,5.3,145405,6.66871136460997,6.75629293975494,6.63117640383355,6.63117640383355,116215.653613811,0.0,1.0
2015-12-07,5.29,5.36,5.27,5.33,178910,6.61866475024141,6.70624632538638,6.59364144305713,6.66871136460997,142994.687858375,0.0,1.0
2015-12-08,5.28,5.36,5.2,5.28,220679,6.60615309664927,6.70624632538638,6.50605986791216,6.60615309664927,176378.764305508,0.0,1.0
2015-12-09,5.3,5.36,5.27,5.3,139596,6.63117640383355,6.70624632538638,6.59364144305713,6.63117640383355,111572.782104285,0.0,1.0
2015-12-10,5.27,5.3099,5.2401,5.3,111583,6.59364144305713,6.64356294088977,6.55623159881664,6.63117640383355,89183.2555771117,0.0,1.0
2015-12-11,5.21,5.2801,5.17,5.28,219928,6.5185715215043,6.60627821318519,6.46852490713575,6.60615309664927,175778.523902055,0.0,1.0
2015-12-14,5.18,5.22,5.11,5.18,324908,6.48103656072788,6.53108317509644,6.39345498558291,6.48103656072788,259684.299607003,0.0,1.0
2015-12-15,5.17,5.2,5.1,5.12,310133,6.46852490713575,6.50605986791216,6.38094333199077,6.40596663917505,247875.30897983,0.0,1.0
2015-12-16,5.15,5.2,5.12,5.19,229560,6.44350159995147,6.50605986791216,6.40596663917505,6.49354821432002,183476.946759648,0.0,1.0
2015-12-17,5.12,5.169,4.98,5.15,558373,6.40596663917505,6.46727374177653,6.23080348888511,6.44350159995147,446282.336613629,0.0,1.0
2015-12-18,5.08,5.22,5.07,5.1,266268,6.3559200248065,6.53108317509644,6.34340837121436,6.38094333199077,212815.994336112,0.0,1.0
2015-12-21,5.19,5.22,5.07,5.08,184312,6.49354821432002,6.53108317509644,6.34340837121436,6.3559200248065,147312.262637934,0.0,1.0
2015-12-22,5.21,5.2299,5.17,5.19,61088,6.5185715215043,6.54346971215266,6.46852490713575,6.49354821432002,48824.8811798805,0.0,1.0
2015-12-23,5.24,5.2699,5.13,5.24,173467,6.55610648228072,6.59351632652121,6.41847829276719,6.55610648228072,138644.34362936,0.0,1.0
2015-12-24,5.23,5.29,5.21,5.26,84794,6.54359482868858,6.61866475024141,6.5185715215043,6.58112978946499,67772.0170044327,0.0,1.0
2015-12-28,5.27,5.29,5.22,5.26,233002,6.59364144305713,6.61866475024141,6.53108317509644,6.58112978946499,186227.982004232,0.0,1.0
2015-12-29,5.12,5.2,5.07,5.2,292432,6.56236230907679,6.66489922015611,6.49827673965221,6.66489922015611,228157.448412908,0.125,1.0
2015-12-30,5.03,5.1206,5.02,5.09,244172,6.44700828411255,6.56313133590988,6.43419117022763,6.52391096742204,190504.66602108,0.0,1.0
2015-12-31,5.06,5.09,5.005,5.03,254062,6.48545962576729,6.52391096742204,6.41496549940026,6.44700828411255,198220.911728813,0.0,1.0
2016-01-04,5.07,5.08,5.0,5.02,112816,6.49827673965221,6.51109385353712,6.4085569424578,6.43419117022763,88019.8155473773,0.0,1.0
2016-01-05,5.14,5.15,5.03,5.04,104765,6.58799653684662,6.60081365073153,6.44700828411255,6.45982539799746,81738.3702295861,0.0,1.0
2016-01-06,5.05,5.1233,5.02,5.07,109838,6.47264251188238,6.56659195665881,6.43419117022763,6.49827673965221,85696.3595597506,0.0,1.0
2016-01-07,5.0,5.0573,4.98,5.02,160189,6.4085569424578,6.48199900501837,6.38292271468797,6.43419117022763,124980.554466732,0.0,1.0
2016-01-08,5.01,5.07,5.0,5.04,83578,6.42137405634271,6.49827673965221,6.4085569424578,6.45982539799746,65208.1277816862,0.0,1.0
2016-01-11,4.91,5.0412,4.88,5.01,325913,6.29320291749356,6.46136345166365,6.25475157583881,6.42137405634271,254279.553826517,0.0,1.0
2016-01-12,4.82,4.974,4.68,4.92,408249,6.17784889252932,6.37523244635702,5.9984092981405,6.30602003137847,318518.664705372,0.0,1.0
2016-01-13,4.66,4.84,4.57,4.83,439372,5.97277507037067,6.20348312029915,5.85742104540643,6.19066600641423,342801.042375924,0.0,1.0
2016-01-14,4.73,4.79,4.47,4.59,362276,6.06249486756508,6.13939755087457,5.72924990655727,5.88305527317626,282650.21537053,0.0,1.0
2016-01-15,4.71,4.7925,4.55,4.66,185173,6.03686063979525,6.1426018293458,5.8317868176366,5.97277507037067,144473.242309198,0.0,1.0
2016-01-19,4.51,4.77,4.41,4.74,436551,5.78051836209693,6.11376332310474,5.65234722324778,6.07531198144999,340600.078863133,0.0,1.0
2016-01-20,4.53,4.58,4.27,4.49,574115,5.80615258986677,5.87023815929134,5.47290762885896,5.7548841343271,447928.453437301,0.0,1.0
2016-01-21,4.6,4.64,4.45,4.53,196430,5.89587238706117,5.94714084260084,5.70361567878744,5.80615258986677,153256.030775523,0.0,1.0
2016-01-22,4.72,4.75,4.6501,4.69,103101,6.04967775368016,6.08812909533491,5.9600861276246,6.01122641202542,80440.1060377088,0.0,1.0
2016-01-25,4.56,4.7393,4.52,4.72,117200,5.84460393152151,6.07441478347805,5.79333547598185,6.04967775368016,91440.2423605927,0.0,1.0
2016-01-26,4.75,4.77,4.6001,4.63,145526,6.08812909533491,6.11376332310474,5.89600055820002,5.93432372871592,113540.381482659,0.0,1.0
2016-01-27,4.71,4.76,4.68,4.71,37177,6.03686063979525,6.10094620921983,5.9984092981405,6.03686063979525,29005.7499167214,0.0,1.0
2016-01-28,4.86,4.86,4.69,4.72,90003,6.22911734806898,6.22911734806898,6.01122641202542,6.04967775368016,70220.9567677511,0.0,1.0
2016-01-29,4.98,5.1,4.85,4.86,373796,6.38292271468797,6.53672808130696,6.21630023418407,6.22911734806898,291638.198237373,0.0,1.0
2016-02-01,4.96,5.063,4.95,5.03,70694,6.35728848691814,6.48930475993277,6.34447137303322,6.44700828411255,55155.9427767896,0.0,1.0
2016-02-02,4.95,4.99,4.86,4.91,113027,6.34447137303322,6.39573982857288,6.22911734806898,6.29320291749356,88184.4391919003,0.0,1.0
2016-02-03,5.0,5.05,4.95,4.99,78868,6.4085569424578,6.47264251188238,6.34447137303322,6.39573982857288,61533.3535366487,0.0,1.0
2016-02-04,5.02,5.03,4.96,5.0,89373,6.43419117022763,6.44700828411255,6.35728848691814,6.4085569424578,69729.4264547206,0.0,1.0
2016-02-05,5.0,5.04,4.96,4.98,76655,6.4085569424578,6.45982539799746,6.35728848691814,6.38292271468797,59806.7557862733,0.0,1.0
2016-02-08,4.95,4.98,4.87,4.98,68679,6.34447137303322,6.38292271468797,6.2419344619539,6.38292271468797,53583.8259819381,0.0,1.0
2016-02-09,4.92,4.99,4.88,4.93,58984,6.30602003137847,6.39573982857288,6.25475157583881,6.31883714526339,46019.7206091912,0.0,1.0
2016-02-10,4.82,4.93,4.81,4.91,73941,6.17784889252932,6.31883714526339,6.1650317786444,6.29320291749356,57689.2744060118,0.0,1.0
2016-02-11,4.78,4.82,4.6899,4.8,52801,6.12658043698966,6.17784889252932,6.01109824088657,6.15221466475949,41195.7016798776,0.0,1.0
2016-02-12,4.84,4.85,4.68,4.78,21392,6.20348312029915,6.21630023418407,5.9984092981405,6.12658043698966,16690.1848513464,0.0,1.0
2016-02-16,4.86,4.9,4.8,4.88,30670,6.22911734806898,6.28038580360864,6.15221466475949,6.25475157583881,23928.943969278,0.0,1.0
2016-02-17,4.91,4.95,4.86,4.89,64830,6.29320291749356,6.34447137303322,6.22911734806898,6.26756868972373,50580.8098313756,0.0,1.0
2016-02-18,4.86,4.96,4.86,4.96,47558,6.22911734806898,6.35728848691814,6.22911734806898,6.35728848691814,37105.0771858794,0.0,1.0
2016-02-19,4.86,4.89,4.81,4.88,25745,6.22911734806898,6.26756868972373,6.1650317786444,6.25475157583881,20086.4252523333,0.0,1.0
2016-02-22,4.91,4.94,4.82,4.9,49961,6.29320291749356,6.33165425914831,6.17784889252932,6.28038580360864,38979.91423701,0.0,1.0
2016-02-23,4.92,4.92,4.84,4.87,58216,6.30602003137847,6.30602003137847,6.20348312029915,6.2419344619539,45420.5217514016,0.0,1.0
2016-02-24,4.91,4.91,4.76,4.85,65142,6.29320291749356,6.29320291749356,6.10094620921983,6.21630023418407,50824.2343673526,0.0,1.0
2016-02-25,4.9,4.939,4.7,4.93,83212,6.28038580360864,6.33037254775981,6.02404352591033,6.31883714526339,64922.5720760208,0.0,1.0
2016-02-26,4.83,4.915,4.812,4.9,47607,6.19066600641423,6.29961147443602,6.16759520142139,6.28038580360864,37143.3073213374,0.0,1.0
2016-02-29,4.79,4.9301,4.76,4.85,46852,6.13939755087457,6.31896531640224,6.10094620921983,6.21630023418407,36554.2511525468,0.0,1.0
2016-03-01,4.9,4.91,4.81,4.85,45891,6.28038580360864,6.29320291749356,6.1650317786444,6.21630023418407,35804.4723734638,0.0,1.0
2016-03-02,4.905,4.92,4.85,4.86,39378,6.2867943605511,6.30602003137847,6.21630023418407,6.22911734806898,30722.9851849439,0.0,1.0
2016-03-03,5.04,5.06,4.87,4.88,145427,6.45982539799746,6.48545962576729,6.2419344619539,6.25475157583881,113463.141004897,0.0,1.0
2016-03-04,5.26,5.26,5.06,5.06,153321,6.74180190346561,6.74180190346561,6.48545962576729,6.48545962576729,119622.093847853,0.0,1.0
2016-03-07,5.18,5.2328,5.11,5.22,95048,6.63926499238628,6.70693935369864,6.54954519519187,6.69053344792594,74157.1003062254,0.0,1.0
2016-03-08,5.2,5.24,5.1,5.18,184754,6.66489922015611,6.71616767569577,6.53672808130696,6.63926499238628,144146.335640691,0.0,1.0
2016-03-09,5.21,5.249,5.13,5.19,76704,6.67771633404103,6.7277030781922,6.5751794229617,6.6520821062712,59844.9859217312,0.0,1.0
2016-03-10,5.17,5.2,5.11,5.11,65174,6.62644787850136,6.66489922015611,6.54954519519187,6.54954519519187,50849.2009864272,0.0,1.0
2016-03-11,5.2,5.24,5.147,5.15,98653,6.66489922015611,6.71616767569577,6.59696851656606,6.60081365073153,76969.7459863443,0.0,1.0
2016-03-14,5.21,5.24,5.13,5.2,100014,6.67771633404103,6.71616767569577,6.5751794229617,6.66489922015611,78031.6075038593,0.0,1.0
2016-03-15,5.17,5.2,5.15,5.2,76697,6.62644787850136,6.66489922015611,6.60081365073153,6.66489922015611,59839.5244738087,0.0,1.0
2016-03-16,5.23,5.23,5.16,5.2,65162,6.70335056181086,6.70335056181086,6.61363076461645,6.66489922015611,50839.8385042742,0.0,1.0
2016-03-17,5.23,5.23,5.18,5.2,48456,6.70335056181086,6.70335056181086,6.63926499238628,6.66489922015611,37805.7029336594,0.0,1.0
2016-03-18,5.24,5.25,5.18,5.2303,72928,6.71616767569577,6.72898478958069,6.63926499238628,6.70373507522741,56898.9248709327,0.0,1.0
2016-03-21,5.26,5.28,5.22,5.25,161208,6.74180190346561,6.76743613123544,6.69053344792594,6.72898478958069,125775.585242887,0.0,1.0
2016-03-22,5.3,5.33,5.23,5.23,122617,6.79307035900527,6.83152170066001,6.70335056181086,6.70335056181086,95666.6228458088,0.0,1.0
2016-03-23,5.3,5.35,5.288,5.29,105158,6.79307035900527,6.85715592842984,6.77768982234337,6.78025324512035,82044.9915200956,0.0,1.0
2016-03-24,5.24,5.3399,5.24,5.31,86410,6.71616767569577,6.84421064340608,6.71616767569577,6.80588747289018,67417.6735697851,0.0,1.0
2016-03-28,5.32,5.36,5.25,5.25,132967,6.8187045867751,6.86997304231476,6.72898478958069,6.72898478958069,103741.763702738,0.0,1.0
2016-03-29,5.38,5.38,5.16,5.23,102279,7.05582119364604,7.05582119364604,6.7672931894449,6.85909755441799,77986.8147020966,0.125,1.0
2016-03-30,5.27,5.4,5.16,5.37,158543,6.91155719154547,7.08205101220978,6.7672931894449,7.04270628436417,120887.607068064,0.0,1.0
2016-03-31,5.25,5.31,5.217,5.24,64744,6.88532737298173,6.96401682867295,6.84204817235156,6.87221246369986,49366.715856359,0.0,1.0
2016-04-01,5.24,5.2501,5.205,5.25,54311,6.87221246369986,6.88545852207455,6.82631028121331,6.88532737298173,41411.6474866353,0.0,1.0
2016-04-04,5.24,5.25,5.14,5.21,127564,6.87221246369986,6.88532737298173,6.74106337088116,6.83286773585425,97266.3990717377,0.0,1.0
2016-04-05,5.19,5.2397,5.11,5.23,112517,6.80663791729051,6.8718190164214,6.70171864303555,6.85909755441799,85793.1973311805,0.0,1.0
2016-04-06,5.13,5.23,5.1,5.16,196060,6.72794846159929,6.85909755441799,6.68860373375368,6.7672931894449,149493.981076204,0.0,1.0
2016-04-07,5.14,5.182,5.1,5.12,86412,6.74106337088116,6.79614598986501,6.68860373375368,6.71483355231742,65888.3703598742,0.0,1.0
2016-04-08,5.15,5.19,5.1255,5.15,118940,6.75417828016303,6.80663791729051,6.72204675242245,6.75417828016303,90690.6768805657,0.0,1.0
2016-04-11,5.13,5.19,5.12,5.18,80238,6.72794846159929,6.80663791729051,6.71483355231742,6.79352300800864,61180.7510639215,0.0,1.0
2016-04-12,5.2,5.24,5.13,5.13,130303,6.81975282657238,6.87221246369986,6.72794846159929,6.72794846159929,99354.8618594951,0.0,1.0
2016-04-13,5.29,5.29,5.1318,5.1318,132065,6.93778701010921,6.93778701010921,6.73030914527003,6.73030914527003,100698.370962098,0.0,1.0
2016-04-14,5.23,5.268,5.17,5.24,96227,6.85909755441799,6.90893420968909,6.78040809872677,6.87221246369986,73372.2193054161,0.0,1.0
2016-04-15,5.2,5.25,5.19,5.24,27286,6.81975282657238,6.88532737298173,6.80663791729051,6.87221246369986,20805.3288158997,0.0,1.0
2016-04-18,5.21,5.22,5.12,5.2,77137,6.83286773585425,6.84598264513612,6.71483355231742,6.81975282657238,58816.2665422582,0.0,1.0
2016-04-19,5.27,5.31,5.19,5.2,116151,6.91155719154547,6.96401682867295,6.80663791729051,6.81975282657238,88564.0895439262,0.0,1.0
2016-04-20,5.33,5.34,5.27,5.27,69111,6.99024664723669,7.00336155651856,6.91155719154547,6.91155719154547,52696.5139557153,0.0,1.0
2016-04-21,5.32,5.34,5.2834,5.32,62823,6.97713173795482,7.00336155651856,6.92913116998317,6.97713173795482,47901.9706883116,0.0,1.0
2016-04-22,5.34,5.38,5.29,5.29,83773,7.00336155651856,7.05582119364604,6.93778701010921,6.93778701010921,63876.1566698808,0.0,1.0
2016-04-25,5.33,5.35,5.3,5.31,44429,6.99024664723669,7.01647646580043,6.95090191939108,6.96401682867295,33876.7116455915,0.0,1.0
2016-04-26,5.37,5.42,5.32,5.33,200517,7.04270628436417,7.10828083077352,6.97713173795482,6.99024664723669,152892.403363548,0.0,1.0
2016-04-27,5.35,5.41,5.26,5.36,52512,7.01647646580043,7.09516592149165,6.8984422822636,7.0295913750823,40039.92621786,0.0,1.0
2016-04-28,5.35,5.4,5.32,5.33,119110,7.01647646580043,7.08205101220978,6.97713173795482,6.99024664723669,90820.3003467645,0.0,1.0
2016-04-29,5.48,5.63,5.43,5.63,437463,7.18697028646474,7.38369392569279,7.12139574005539,7.38369392569279,333561.590551563,0.0,1.0
2016-05-02,5.49,5.5,5.4,5.5,130121,7.20008519574661,7.21320010502848,7.08205101220978,7.21320010502848,99216.0885015645,0.0,1.0
2016-05-03,5.52,5.52,5.44,5.45,68308,7.23942992359222,7.23942992359222,7.13451064933726,7.14762555861913,52084.2337006699,0.0,1.0
2016-05-04,5.54,5.54,5.4733,5.48,168212,7.26565974215596,7.26565974215596,7.17818329724588,7.18697028646474,128260.13233087,0.0,1.0
2016-05-05,5.54,5.6,5.51,5.54,188087,7.26565974215596,7.34434919784718,7.22631501431035,7.26565974215596,143414.640511476,0.0,1.0
2016-05-06,5.49,5.586,5.46,5.53,114815,7.20008519574661,7.32598832485256,7.160740467901,7.25254483287409,87545.4015977984,0.0,1.0
2016-05-09,5.44,5.56,5.41,5.51,127993,7.13451064933726,7.2918895607197,7.09516592149165,7.22631501431035,97593.5077011454,0.0,1.0
2016-05-10,5.45,5.4999,5.41,5.49,69037,7.14762555861913,7.21306895593566,7.09516592149165,7.20008519574661,52640.0896233699,0.0,1.0
2016-05-11,5.4,5.46,5.32,5.45,154391,7.08205101220978,7.160740467901,6.97713173795482,7.14762555861913,117721.7445289,0.0,1.0
2016-05-12,5.44,5.46,5.333,5.4,163188,7.13451064933726,7.160740467901,6.99418112002125,7.08205101220978,124429.377659204,0.0,1.0
2016-05-13,5.43,5.44,5.35,5.43,104007,7.12139574005539,7.13451064933726,7.01647646580043,7.12139574005539,79304.3991114595,0.0,1.0
2016-05-16,5.41,5.44,5.34,5.39,92988,7.09516592149165,7.13451064933726,7.00336155651856,7.06893610292791,70902.5110288384,0.0,1.0
2016-05-17,5.41,5.4999,5.36,5.4,166332,7.09516592149165,7.21306895593566,7.0295913750823,7.08205101220978,126826.649292906,0.0,1.0
2016-05-18,5.37,5.4183,5.35,5.38,73230,7.04270628436417,7.1060512961956,7.01647646580043,7.05582119364604,55837.2142926166,0.0,1.0
2016-05-19,5.41,5.41,5.35,5.36,134146,7.09516592149165,7.09516592149165,7.01647646580043,7.0295913750823,102285.114686568,0.0,1.0
2016-05-20,5.33,5.39,5.32,5.37,76774,6.99024664723669,7.06893610292791,6.97713173795482,7.04270628436417,58539.4823173747,0.0,1.0
2016-05-23,5.35,5.38,5.3,5.33,156432,7.01647646580043,7.05582119364604,6.95090191939108,6.99024664723669,119277.988614265,0.0,1.0
2016-05-24,5.33,5.38,5.31,5.37,184911,6.99024664723669,7.05582119364604,6.96401682867295,7.04270628436417,140992.96916649,0.0,1.0
2016-05-25,5.31,5.36,5.3,5.34,174208,6.96401682867295,7.0295913750823,6.95090191939108,7.00336155651856,132832.028232803,0.0,1.0
2016-05-26,5.35,5.35,5.2666,5.31,313426,7.01647646580043,7.01647646580043,6.90709812238963,6.96401682867295,238984.497157963,0.0,1.0
2016-05-27,5.36,5.42,5.3465,5.35,117852,7.0295913750823,7.10828083077352,7.01188624755177,7.01647646580043,89861.0866968927,0.0,1.0
2016-05-31,5.35,5.42,5.34,5.38,77585,7.01647646580043,7.10828083077352,7.00336155651856,7.05582119364604,59157.8625002412,0.0,1.0
2016-06-01,5.46,5.47,5.32,5.35,85750,7.160740467901,7.17385537718287,6.97713173795482,7.01647646580043,65383.6013326762,0.0,1.0
2016-06-02,5.44,5.48,5.41,5.45,61845,7.13451064933726,7.18697028646474,7.09516592149165,7.14762555861913,47156.2545121791,0.0,1.0
2016-06-03,5.46,5.4899,5.36,5.45,70400,7.160740467901,7.19995404665379,7.0295913750823,7.14762555861913,53679.3648258939,0.0,1.0
2016-06-06,5.46,5.5,5.43,5.45,98123,7.160740467901,7.21320010502848,7.12139574005539,7.14762555861913,74817.9021990225,0.0,1.0
2016-06-07,5.48,5.49,5.46,5.47,27139,7.18697028646474,7.20008519574661,7.160740467901,7.17385537718287,20693.2426421866,0.0,1.0
2016-06-08,5.48,5.5,5.41,5.47,109939,7.18697028646474,7.21320010502848,7.09516592149165,7.17385537718287,83827.4955908232,0.0,1.0
2016-06-09,5.45,5.49,5.41,5.42,131542,7.14762555861913,7.20008519574661,7.09516592149165,7.10828083077352,100299.588180792,0.0,1.0
2016-06-10,5.5,5.57,5.46,5.46,242052,7.21320010502848,7.30500447000157,7.160740467901,7.160740467901,184562.466119848,0.0,1.0
2016-06-13,5.48,5.54,5.46,5.5,98263,7.18697028646474,7.26565974215596,7.160740467901,7.21320010502848,74924.6509358922,0.0,1.0
2016-06-14,5.47,5.5,5.43,5.47,99853,7.17385537718287,7.21320010502848,7.12139574005539,7.17385537718287,76137.0115903407,0.0,1.0
2016-06-15,5.53,5.54,5.48,5.5,107457,7.25254483287409,7.26565974215596,7.18697028646474,7.21320010502848,81934.9929843193,0.0,1.0
2016-06-16,5.53,5.53,5.45,5.51,137924,7.25254483287409,7.25254483287409,7.14762555861913,7.22631501431035,105165.805600094,0.0,1.0
2016-06-17,5.54,5.54,5.4805,5.49,75086,7.26565974215596,7.26565974215596,7.18762603192883,7.20008519574661,57252.3975471175,0.0,1.0
2016-06-20,5.55,5.57,5.51,5.55,93836,7.27877465143783,7.30500447000157,7.22631501431035,7.27877465143783,71549.1033778775,0.0,1.0
2016-06-21,5.54,5.55,5.5,5.55,137263,7.26565974215596,7.27877465143783,7.21320010502848,7.27877465143783,104661.799063873,0.0,1.0
2016-06-22,5.54,5.59,5.5,5.54,228052,7.26565974215596,7.33123428856531,7.21320010502848,7.26565974215596,173887.59243288,0.0,1.0
2016-06-23,5.52,5.5699,5.5,5.55,190132,7.23942992359222,7.30487332090875,7.21320010502848,7.27877465143783,144973.934560751,0.0,1.0
2016-06-24,5.51,5.54,5.4,5.43,216084,7.22631501431035,7.26565974215596,7.08205101220978,7.12139574005539,164762.100412478,0.0,1.0
2016-06-27,5.46,5.55,5.43,5.46,287091,7.160740467901,7.27877465143783,7.12139574005539,7.160740467901,218904.2972618,0.0,1.0
2016-06-28,5.38,5.45,5.35,5.4,203753,7.21975755966941,7.31369492568742,7.17949868851884,7.24659680710313,151832.126070753,0.125,1.0
2016-06-29,5.43,5.49,5.38,5.38,217689,7.2868556782537,7.36737342055485,7.21975755966941,7.21975755966941,162216.917994907,0.0,1.0
2016-06-30,5.48,5.5,5.42,5.435,178575,7.35395379683799,7.3807930442717,7.27343605453684,7.29356549011213,133070.050075752,0.0,1.0
2016-07-01,5.53,5.53,5.48,5.49,168608,7.42105191542228,7.42105191542228,7.35395379683799,7.36737342055485,125642.867160422,0.0,1.0
2016-07-05,5.54,5.55,5.47,5.5,154298,7.43447153913913,7.44789116285599,7.34053417312113,7.3807930442717,114979.378897317,0.0,1.0
2016-07-06,5.53,5.55,5.5,5.5,52116,7.42105191542228,7.44789116285599,7.3807930442717,7.3807930442717,38835.6641733048,0.0,1.0
2016-07-07,5.54,5.555,5.53,5.53,101643,7.43447153913913,7.45460097471442,7.42105191542228,7.42105191542228,75742.064117876,0.0,1.0
2016-07-08,5.56,5.58,5.53,5.54,159712,7.46131078657285,7.48815003400657,7.42105191542228,7.43447153913913,119013.769215728,0.0,1.0
2016-07-11,5.57,5.59,5.56,5.56,6224,7.47473041028971,7.50156965772342,7.46131078657285,7.46131078657285,4637.98399368043,0.0,1.0
2016-07-12,5.57,5.595,5.56,5.56,9318,7.47473041028971,7.50827946958185,7.46131078657285,7.46131078657285,6943.56279773686,0.0,1.0
2016-07-13,5.58,5.591,5.56,5.59,112618,7.48815003400657,7.50291162009511,7.46131078657285,7.50156965772342,83920.3858290974,0.0,1.0
2016-07-14,5.56,5.586,5.55,5.56,85467,7.46131078657285,7.49620180823668,7.44789116285599,7.46131078657285,63688.0748695188,0.0,1.0
2016-07-15,5.59,5.59,5.56,5.56,44178,7.50156965772342,7.50156965772342,7.46131078657285,7.46131078657285,32920.4461556578,0.0,1.0
2016-07-18,5.58,5.59,5.5738,5.59,53569,7.48815003400657,7.50156965772342,7.47982986730211,7.50156965772342,39918.4069019066,0.0,1.0
2016-07-19,5.58,5.6,5.57,5.57,55720,7.48815003400657,7.51498928144028,7.47473041028971,7.47473041028971,41521.2834395683,0.0,1.0
2016-07-20,5.6,5.62,5.58,5.58,138779,7.51498928144028,7.541828528874,7.48815003400657,7.48815003400657,103414.971185568,0.0,1.0
2016-07-21,5.6,5.61,5.58,5.6,55803,7.51498928144028,7.52840890515714,7.48815003400657,7.51498928144028,41583.1331618491,0.0,1.0
2016-07-22,5.6,5.63,5.58,5.6,119860,7.51498928144028,7.55524815259085,7.48815003400657,7.51498928144028,89316.9603924383,0.0,1.0
2016-07-25,5.64,5.64,5.59,5.61,153818,7.56866777630771,7.56866777630771,7.50156965772342,7.52840890515714,114621.693756416,0.0,1.0
2016-07-26,5.65,5.65,5.62,5.63,115995,7.58208740002457,7.58208740002457,7.541828528874,7.55524815259085,86436.84983081,0.0,1.0
2016-07-27,5.64,5.66,5.6,5.65,104715,7.56866777630771,7.59550702374143,7.51498928144028,7.58208740002457,78031.2490196411,0.0,1.0
2016-07-28,5.66,5.67,5.63,5.63,120463,7.59550702374143,7.60892664745828,7.55524815259085,7.55524815259085,89766.3023506949,0.0,1.0
2016-07-29,5.66,5.69,5.6599,5.67,185942,7.59550702374143,7.635765894892,7.59537282750426,7.60892664745828,138559.771811203,0.0,1.0
2016-08-01,5.655,5.7,5.65,5.7,107493,7.588797211883,7.64918551860886,7.58208740002457,7.64918551860886,80101.3517726045,0.0,1.0
2016-08-02,5.56,5.669,5.48,5.65,236469,7.46131078657285,7.6075846850866,7.35395379683799,7.58208740002457,176211.349132651,0.0,1.0
2016-08-03,5.5,5.55,5.46,5.54,140811,7.3807930442717,7.44789116285599,7.32711454940427,7.43447153913913,104929.171615382,0.0,1.0
2016-08-04,5.54,5.57,5.46,5.46,125082,7.43447153913913,7.47473041028971,7.32711454940427,7.32711454940427,93208.2766544884,0.0,1.0
2016-08-05,5.57,5.6,5.47,5.55,98160,7.47473041028971,7.51498928144028,7.34053417312113,7.44789116285599,73146.6113142144,0.0,1.0
2016-08-08,5.65,5.66,5.578,5.59,134493,7.58208740002457,7.59550702374143,7.48546610926319,7.50156965772342,100221.140948275,0.0,1.0
2016-08-09,5.64,5.66,5.63,5.64,90504,7.56866777630771,7.59550702374143,7.55524815259085,7.56866777630771,67441.5333168466,0.0,1.0
2016-08-10,5.62,5.67,5.62,5.64,76663,7.541828528874,7.60892664745828,7.541828528874,7.56866777630771,57127.5332434965,0.0,1.0
2016-08-11,5.67,5.68,5.639,5.64,155209,7.60892664745828,7.62234627117514,7.56732581393603,7.56866777630771,115658.235487652,0.0,1.0
2016-08-12,5.7,5.75,5.69,5.69,177509,7.64918551860886,7.71628363719315,7.635765894892,7.635765894892,132275.690992002,0.0,1.0
2016-08-15,5.74,5.77,5.69,5.75,223189,7.70286401347629,7.74312288462686,7.635765894892,7.71628363719315,166315.393567728,0.0,1.0
2016-08-16,5.72,5.74,5.69,5.74,113547,7.67602476604257,7.70286401347629,7.635765894892,7.70286401347629,84612.6556122159,0.0,1.0
2016-08-17,5.73,5.73,5.7,5.72,185150,7.68944438975943,7.68944438975943,7.64918551860886,7.67602476604257,137969.591328716,0.0,1.0
2016-08-18,5.72,5.75,5.71,5.73,190177,7.67602476604257,7.71628363719315,7.66260514232571,7.68944438975943,141715.598002276,0.0,1.0
2016-08-19,5.69,5.7576,5.67,5.75,151159,7.635765894892,7.72648255121796,7.60892664745828,7.71628363719315,112640.267111301,0.0,1.0
2016-08-22,5.71,5.71,5.68,5.69,69203,7.66260514232571,7.66260514232571,7.62234627117514,7.635765894892,51568.5100119966,0.0,1.0
2016-08-23,5.72,5.75,5.71,5.73,55494,7.67602476604257,7.71628363719315,7.66260514232571,7.68944438975943,41352.8733523942,0.0,1.0
2016-08-24,5.7399,5.741,5.7,5.72,92150,7.70272981723912,7.70420597584797,7.64918551860886,7.67602476604257,68668.0952791856,0.0,1.0
2016-08-25,5.79,5.8,5.72,5.74,231753,7.76996213206058,7.78338175577743,7.67602476604257,7.70286401347629,172697.0926233,0.0,1.0
2016-08-26,5.75,5.8,5.71,5.77,239878,7.71628363719315,7.78338175577743,7.66260514232571,7.74312288462686,178751.658810423,0.0,1.0
2016-08-29,5.85,5.85,5.7775,5.8,322145,7.85047987436172,7.85047987436172,7.7531876024145,7.78338175577743,240055.166073937,0.0,1.0
2016-08-30,5.8825,5.9,5.83,5.86,236460,7.89409365144151,7.91757799294601,7.82364062692801,7.86389949807858,176204.642536259,0.0,1.0
2016-08-31,5.88,5.9,5.8241,5.88,162171,7.89073874551229,7.91757799294601,7.81572304893506,7.89073874551229,120846.160385467,0.0,1.0
2016-09-01,5.92,5.921,5.87,5.9,188962,7.94441724037972,7.94575920275141,7.87731912179544,7.91757799294601,140810.20748937,0.0,1.0
2016-09-02,5.9901,6.0,5.92,5.94,271743,8.0384888026349,8.05177423011459,7.94441724037972,7.97125648781344,202496.735924598,0.0,1.0
2016-09-06,6.0,6.0,5.98,6.0,120492,8.05177423011459,8.05177423011459,8.02493498268087,8.05177423011459,89787.9124946243,0.0,1.0
2016-09-07,6.0,6.04,5.99,6.0,192888,8.05177423011459,8.10545272498202,8.03835460639773,8.05177423011459,143735.773870988,0.0,1.0
2016-09-08,6.06,6.09,6.0159,6.03,204720,8.13229197241573,8.1725508435663,8.07311143182439,8.09203310126516,152552.712594193,0.0,1.0
2016-09-09,5.91,6.1,5.89,6.08,237349,7.93099761666287,8.18597046728316,7.90415836922915,8.15913121984945,176867.105224302,0.0,1.0
2016-09-12,6.09,6.1,5.87,5.87,157431,8.1725508435663,8.18597046728316,7.87731912179544,7.87731912179544,117314.019619072,0.0,1.0
2016-09-13,5.95,6.06,5.92,6.03,44385,7.9846761115303,8.13229197241573,7.94441724037972,8.09203310126516,33074.6978726712,0.0,1.0
2016-09-14,6.03,6.08,5.92,5.95,50533,8.09203310126516,8.15913121984945,7.94441724037972,7.9846761115303,37656.048385709,0.0,1.0
2016-09-15,6.09,6.09,6.0,6.03,121996,8.1725508435663,8.1725508435663,8.05177423011459,8.09203310126516,90908.6592694469,0.0,1.0
2016-09-16,6.09,6.09,6.05,6.09,152737,8.1725508435663,8.1725508435663,8.11887234869887,8.1725508435663,113816.157012013,0.0,1.0
2016-09-19,5.98,6.11,5.94,6.08,201548,8.02493498268087,8.19939009100002,7.97125648781344,8.15913121984945,150189.00995474,0.0,1.0
2016-09-20,6.04,6.08,5.995,6.06,189045,8.10545272498202,8.15913121984945,8.04506441825616,8.13229197241573,140872.057211651,0.0,1.0
2016-09-21,6.05,6.08,5.97,6.02,102207,8.11887234869887,8.15913121984945,8.01151535896401,8.0786134775483,76162.3441584344,0.0,1.0
2016-09-22,6.05,6.1,6.05,6.08,92979,8.11887234869887,8.18597046728316,8.11887234869887,8.15913121984945,69285.8473246164,0.0,1.0
2016-09-23,6.09,6.1,6.0695,6.08,127827,8.1725508435663,8.18597046728316,8.14504061494675,8.15913121984945,95253.7885540148,0.0,1.0
2016-09-26,6.08,6.1,6.06,6.1,124842,8.15913121984945,8.18597046728316,8.13229197241573,8.18597046728316,93029.4340840379,0.0,1.0
2016-09-27,6.09,6.1,6.07,6.09,183809,8.1725508435663,8.18597046728316,8.14571159613259,8.1725508435663,136970.308466325,0.0,1.0
2016-09-28,6.08,6.08,5.995,6.01,101691,8.32687651631017,8.32687651631017,8.21046459132886,8.23100787220791,74251.2848351899,0.125,1.0
2016-09-29,5.99,6.0729,5.99,6.06,80125,8.20361683103584,8.31715269669408,8.20361683103584,8.29948547513809,58504.5303657117,0.0,1.0
2016-09-30,5.9,6.01,5.9,5.99,186081,8.08035714576151,8.23100787220791,8.08035714576151,8.20361683103584,135869.97210586,0.0,1.0
2016-10-03,5.85,5.9601,5.85,5.95,73373,8.01187954283133,8.16266722448359,8.01187954283133,8.14883474869169,53574.4512514617,0.0,1.0
2016-10-04,5.75,5.9,5.68,5.85,239189,7.87492433697096,8.08035714576151,7.77905569286871,8.01187954283133,174647.614522861,0.0,1.0
2016-10-05,5.69,5.79,5.61,5.72,212132,7.79275121345475,7.92970641931511,7.68318704876645,7.83383777521285,154891.519944326,0.0,1.0
2016-10-06,5.73,5.79,5.68,5.69,179623,7.84753329579889,7.92970641931511,7.77905569286871,7.79275121345475,131154.561720814,0.0,1.0
2016-10-07,5.75,5.81,5.74,5.75,104113,7.87492433697096,7.95709746048718,7.86122881638493,7.87492433697096,76019.7462710184,0.0,1.0
2016-10-10,5.8,5.82,5.7612,5.79,144143,7.94340193990115,7.97079298107322,7.89026332002732,7.92970641931511,105248.281067142,0.0,1.0
2016-10-11,5.68,5.82,5.68,5.82,101983,7.77905569286871,7.97079298107322,7.77905569286871,7.97079298107322,74464.4932329033,0.0,1.0
2016-10-12,5.73,5.7623,5.7,5.72,81717,7.84753329579889,7.89176982729179,7.80644673404078,7.83383777521285,59666.9542326972,0.0,1.0
2016-10-13,5.74,5.74,5.71,5.74,107856,7.86122881638493,7.86122881638493,7.82014225462682,7.86122881638493,78752.7566567763,0.0,1.0
2016-10-14,5.76,5.78,5.73,5.74,91838,7.888619857557,7.91601089872907,7.84753329579889,7.86122881638493,67056.9617438531,0.0,1.0
2016-10-17,5.81,5.82,5.76,5.78,58907,7.95709746048718,7.97079298107322,7.888619857557,7.91601089872907,43011.8735757002,0.0,1.0
2016-10-18,5.75,5.81,5.73,5.81,101289,7.87492433697096,7.95709746048718,7.84753329579889,7.95709746048718,73957.7582054612,0.0,1.0
2016-10-19,5.8,5.8,5.71,5.78,61721,7.94340193990115,7.94340193990115,7.82014225462682,7.91601089872907,45066.5599838015,0.0,1.0
2016-10-20,5.75,5.79,5.71,5.78,104377,7.87492433697096,7.92970641931511,7.82014225462682,7.91601089872907,76212.5100278552,0.0,1.0
2016-10-21,5.77,5.7931,5.72,5.72,84074,7.90231537814304,7.93395203069678,7.83383777521285,7.83383777521285,61387.954895062,0.0,1.0
2016-10-24,5.89,5.94,5.77,5.78,178874,8.06666162517547,8.13513922810566,7.90231537814304,7.91601089872907,130607.667577364,0.0,1.0
2016-10-25,5.85,5.9202,5.771,5.9,60939,8.01187954283133,8.10802209734531,7.90368493020164,8.08035714576151,44495.570370747,0.0,1.0
2016-10-26,5.8899,5.94,5.85,5.86,138643,8.06652466996961,8.13513922810566,8.01187954283133,8.02557506341737,101232.369466376,0.0,1.0
2016-10-27,5.8188,5.9,5.8,5.9,65907,7.9691495186029,8.08035714576151,7.94340193990115,8.08035714576151,48123.0337948575,0.0,1.0
2016-10-28,5.85,5.86,5.78,5.82,88036,8.01187954283133,8.02557506341737,7.91601089872907,7.97079298107322,64280.8715791051,0.0,1.0
2016-10-31,5.8,5.95,5.8,5.9,169429,7.94340193990115,8.14883474869169,7.94340193990115,8.08035714576151,123711.25211023,0.0,1.0
2016-11-01,5.8,5.9,5.745,5.85,232725,7.94340193990115,8.08035714576151,7.86807657667795,8.01187954283133,169927.823143342,0.0,1.0
2016-11-02,5.8,5.8,5.7,5.8,77288,7.94340193990115,7.94340193990115,7.80644673404078,7.94340193990115,56433.0501454618,0.0,1.0
2016-11-03,5.7,5.8,5.7,5.7,59346,7.80644673404078,7.94340193990115,7.80644673404078,7.80644673404078,43332.416338016,0.0,1.0
2016-11-04,5.7,5.75,5.66,5.7,124809,7.80644673404078,7.87492433697096,7.75166465169664,7.80644673404078,91131.2565418298,0.0,1.0
2016-11-07,5.6,5.75,5.55,5.75,314216,7.66949152818042,7.87492433697096,7.60101392525023,7.87492433697096,229429.759917535,0.0,1.0
2016-11-08,5.65,5.65,5.55,5.55,99078,7.7379691311106,7.7379691311106,7.60101392525023,7.60101392525023,72343.361741953,0.0,1.0
2016-11-09,5.75,5.8,5.5,5.55,226491,7.87492433697096,7.94340193990115,7.53253632232005,7.60101392525023,165375.969885309,0.0,1.0
2016-11-10,5.75,5.8,5.7,5.75,186811,7.87492433697096,7.94340193990115,7.80644673404078,7.87492433697096,136402.993100143,0.0,1.0
2016-11-11,5.75,5.79,5.65,5.75,96322,7.87492433697096,7.92970641931511,7.7379691311106,7.87492433697096,70331.0249470963,0.0,1.0
2016-11-14,5.8,5.8,5.7,5.75,96896,7.94340193990115,7.94340193990115,7.80644673404078,7.87492433697096,70750.1400850671,0.0,1.0
2016-11-15,5.7,5.8,5.7,5.75,54929,7.80644673404078,7.94340193990115,7.80644673404078,7.87492433697096,40107.2742397277,0.0,1.0
2016-11-16,5.7,5.8,5.7,5.75,130607,7.80644673404078,7.94340193990115,7.80644673404078,7.87492433697096,95364.7575347833,0.0,1.0
2016-11-17,5.65,5.75,5.625,5.75,106459,7.7379691311106,7.87492433697096,7.70373032964551,7.87492433697096,77732.7151101816,0.0,1.0
2016-11-18,5.6,5.7,5.6,5.65,73410,7.66949152818042,7.80644673404078,7.66949152818042,7.7379691311106,53601.4673840486,0.0,1.0
2016-11-21,5.65,5.7,5.65,5.7,86856,7.7379691311106,7.80644673404078,7.7379691311106,7.80644673404078,63419.2759993043,0.0,1.0
2016-11-22,5.65,5.7,5.65,5.65,93336,7.7379691311106,7.80644673404078,7.7379691311106,7.7379691311106,68150.7500307528,0.0,1.0
2016-11-23,5.75,5.8,5.65,5.7,201135,7.87492433697096,7.94340193990115,7.7379691311106,7.80644673404078,146861.88724003,0.0,1.0
2016-11-25,5.8,5.8,5.7,5.7229,23405,7.94340193990115,7.94340193990115,7.80644673404078,7.83780947618281,17089.5292756254,0.0,1.0
2016-11-28,5.65,5.8,5.65,5.75,54075,7.7379691311106,7.94340193990115,7.7379691311106,7.87492433697096,39483.7126929905,0.0,1.0
2016-11-29,5.7,5.7321,5.6,5.7,37399,7.80644673404078,7.85040935512196,7.66949152818042,7.80644673404078,27307.4687194665,0.0,1.0
2016-11-30,5.7,5.75,5.6,5.75,117768,7.80644673404078,7.87492433697096,7.66949152818042,7.87492433697096,85990.1595271031,0.0,1.0
2016-12-01,5.55,5.7,5.5,5.65,258204,7.60101392525023,7.80644673404078,7.53253632232005,7.7379691311106,188531.716175329,0.0,1.0
2016-12-02,5.55,5.65,5.5,5.55,135945,7.60101392525023,7.7379691311106,7.53253632232005,7.60101392525023,99262.3822847636,0.0,1.0
2016-12-05,5.55,5.65,5.55,5.6,74131,7.60101392525023,7.7379691311106,7.60101392525023,7.66949152818042,54127.9168866219,0.0,1.0
2016-12-06,5.7,5.75,5.55,5.6,119971,7.80644673404078,7.87492433697096,7.60101392525023,7.66949152818042,87598.7146646465,0.0,1.0
2016-12-07,5.7,5.75,5.7,5.7,68733,7.80644673404078,7.87492433697096,7.80644673404078,7.80644673404078,50186.4821919059,0.0,1.0
2016-12-08,5.8,5.8,5.675,5.7,5602,7.94340193990115,7.94340193990115,7.77220793257569,7.80644673404078,4090.38850681706,0.0,1.0
2016-12-09,5.75,5.8,5.7,5.7,57683,7.87492433697096,7.94340193990115,7.80644673404078,7.80644673404078,42118.1507030933,0.0,1.0
2016-12-12,5.65,5.8,5.65,5.8,100884,7.7379691311106,7.94340193990115,7.7379691311106,7.94340193990115,73662.0410784956,0.0,1.0
2016-12-13,5.65,5.75,5.55,5.65,175248,7.7379691311106,7.87492433697096,7.60101392525023,7.7379691311106,127960.086583841,0.0,1.0
2016-12-14,5.55,5.65,5.5,5.6,209178,7.60101392525023,7.7379691311106,7.53253632232005,7.66949152818042,152734.610331842,0.0,1.0
2016-12-15,5.3,5.56,5.2737,5.5,508713,7.25862591059932,7.61470944583627,7.22260669145805,7.53253632232005,371444.806938313,0.0,1.0
2016-12-16,5.35,5.45,5.1,5.25,701160,7.32710351352951,7.46405871938987,6.98471549887859,7.19014830766914,511963.014180623,0.0,1.0
2016-12-19,5.3,5.45,5.25,5.4,290156,7.25862591059932,7.46405871938987,7.19014830766914,7.39558111645969,211861.972078545,0.0,1.0
2016-12-20,5.3,5.3,5.15,5.3,559044,7.25862591059932,7.25862591059932,7.05319310180878,7.25862591059932,408194.7790798,0.0,1.0
2016-12-21,5.45,5.5,5.305,5.35,294487,7.46405871938987,7.53253632232005,7.26547367089234,7.32710351352951,215024.319922713,0.0,1.0
2016-12-22,5.45,5.5,5.35,5.35,148845,7.46405871938987,7.53253632232005,7.32710351352951,7.32710351352951,108681.520402925,0.0,1.0
2016-12-23,5.5,5.6,5.4,5.45,209938,7.53253632232005,7.66949152818042,7.39558111645969,7.46405871938987,153289.536298493,0.0,1.0
2016-12-27,5.65,5.65,5.5,5.5,174319,7.7379691311106,7.7379691311106,7.53253632232005,7.53253632232005,127281.762606184,0.0,1.0
2016-12-28,5.35,5.5,5.305,5.5,278848,7.49829752085496,7.7085301616266,7.43522772862347,7.7085301616266,198956.735959165,0.125,1.0
2016-12-29,5.35,5.483,5.275,5.3,260485,7.49829752085496,7.68470379567248,7.39318120046915,7.42821997393108,185854.821861096,0.0,1.0
2016-12-30,5.4,5.5,5.35,5.45,315353,7.56837506777884,7.7085301616266,7.49829752085496,7.63845261470272,225002.881695155,0.0,1.0
2017-01-03,5.4,5.45,5.3,5.35,187385,7.56837506777884,7.63845261470272,7.42821997393108,7.49829752085496,133698.315812586,0.0,1.0
2017-01-04,5.6,5.6,5.4,5.4,159565,7.84868525547435,7.84868525547435,7.56837506777884,7.56837506777884,113848.876711772,0.0,1.0
2017-01-05,5.55,5.6,5.5,5.6,72111,7.77860770855047,7.84868525547435,7.7085301616266,7.84868525547435,51450.8592019714,0.0,1.0
2017-01-06,5.55,5.55,5.5,5.5,84374,7.77860770855047,7.77860770855047,7.7085301616266,7.7085301616266,60200.452001874,0.0,1.0
2017-01-09,5.425,5.6,5.4,5.6,120557,7.60341384124078,7.84868525547435,7.56837506777884,7.84868525547435,86016.8522529443,0.0,1.0
2017-01-10,5.55,5.55,5.4,5.45,100387,7.77860770855047,7.77860770855047,7.56837506777884,7.63845261470272,71625.6521572064,0.0,1.0
2017-01-11,5.65,5.65,5.45,5.55,102206,7.91876280239823,7.91876280239823,7.63845261470272,7.77860770855047,72923.5000984134,0.0,1.0
2017-01-12,5.55,5.65,5.55,5.65,66035,7.77860770855047,7.91876280239823,7.77860770855047,7.91876280239823,47115.6617908805,0.0,1.0
2017-01-13,5.5,5.6,5.475,5.55,96468,7.7085301616266,7.84868525547435,7.67349138816466,7.77860770855047,68829.4640969585,0.0,1.0
2017-01-17,5.55,5.6,5.5,5.55,99255,7.77860770855047,7.84868525547435,7.7085301616266,7.77860770855047,70817.975483514,0.0,1.0
2017-01-18,5.5,5.6,5.5,5.5,129646,7.7085301616266,7.84868525547435,7.7085301616266,7.7085301616266,92501.8109872112,0.0,1.0
2017-01-19,5.55,5.55,5.5,5.5,4711,7.77860770855047,7.77860770855047,7.7085301616266,7.7085301616266,3361.27633371452,0.0,1.0
2017-01-20,5.5,5.525,5.5,5.5,17990,7.7085301616266,7.74356893508854,7.7085301616266,7.7085301616266,12835.7803531149,0.0,1.0
2017-01-23,5.45,5.5,5.4,5.5,162271,7.63845261470272,7.7085301616266,7.56837506777884,7.7085301616266,115779.59497945,0.0,1.0
2017-01-24,5.4,5.54,5.4,5.4,94063,7.56837506777884,7.7645921991657,7.56837506777884,7.56837506777884,67113.5079130096,0.0,1.0
2017-01-25,5.4,5.5,5.35,5.45,197147,7.56837506777884,7.7085301616266,7.49829752085496,7.63845261470272,140663.456880241,0.0,1.0
2017-01-26,5.4,5.5,5.4,5.4,88439,7.56837506777884,7.7085301616266,7.56837506777884,7.56837506777884,63100.8103751598,0.0,1.0
2017-01-27,5.5,5.55,5.35,5.4,280348,7.7085301616266,7.77860770855047,7.49829752085496,7.56837506777884,200026.978901337,0.0,1.0
2017-01-30,5.5,5.55,5.45,5.55,184275,7.7085301616266,7.77860770855047,7.63845261470272,7.77860770855047,131479.345445817,0.0,1.0
2017-01-31,5.6,5.6,5.5,5.55,168781,7.84868525547435,7.84868525547435,7.7085301616266,7.77860770855047,120424.449348476,0.0,1.0
2017-02-01,5.45,5.6,5.45,5.6,114658,7.63845261470272,7.84868525547435,7.63845261470272,7.84868525547435,81807.9435090297,0.0,1.0
2017-02-02,5.4,5.5,5.4,5.4,87444,7.56837506777884,7.7085301616266,7.56837506777884,7.56837506777884,62390.8825568525,0.0,1.0
2017-02-03,5.55,5.55,5.4,5.45,55952,7.77860770855047,7.77860770855047,7.56837506777884,7.63845261470272,39921.4887336011,0.0,1.0
2017-02-06,5.45,5.6,5.45,5.55,138400,7.63845261470272,7.84868525547435,7.63845261470272,7.77860770855047,98747.7487977263,0.0,1.0
2017-02-07,5.55,5.6,5.45,5.45,78600,7.77860770855047,7.84868525547435,7.63845261470272,7.63845261470272,56080.7301698071,0.0,1.0
2017-02-08,5.6,5.6,5.5,5.55,86194,7.84868525547435,7.84868525547435,7.7085301616266,7.77860770855047,61499.0134383759,0.0,1.0
2017-02-09,5.55,5.6,5.55,5.6,92081,7.77860770855047,7.84868525547435,7.77860770855047,7.84868525547435,65699.3602387532,0.0,1.0
2017-02-10,5.65,5.65,5.555,5.65,77421,7.91876280239823,7.91876280239823,7.78561546324286,7.91876280239823,55239.5192172599,0.0,1.0
2017-02-13,5.6,5.65,5.6,5.65,138152,7.84868525547435,7.91876280239823,7.84868525547435,7.91876280239823,98570.8019646206,0.0,1.0
2017-02-14,5.65,5.65,5.6,5.65,37631,7.91876280239823,7.91876280239823,7.84868525547435,7.91876280239823,26849.5414379136,0.0,1.0
2017-02-15,5.65,5.7,5.6,5.65,154218,7.91876280239823,7.98884034932211,7.84868525547435,7.91876280239823,110033.817370576,0.0,1.0
2017-02-16,5.7,5.7,5.65,5.65,36917,7.98884034932211,7.98884034932211,7.91876280239823,7.91876280239823,26340.1057974398,0.0,1.0
2017-02-17,5.65,5.7,5.65,5.65,42951,7.91876280239823,7.98884034932211,7.91876280239823,7.91876280239823,30645.3364061499,0.0,1.0
2017-02-21,5.7,5.75,5.7,5.75,97983,7.98884034932211,8.05891789624599,7.98884034932211,8.05891789624599,69910.4094685522,0.0,1.0
2017-02-22,5.75,5.75,5.7,5.75,38403,8.05891789624599,8.05891789624599,7.98884034932211,8.05891789624599,27400.3598054847,0.0,1.0
2017-02-23,5.75,5.75,5.65,5.75,87071,8.05891789624599,8.05891789624599,7.91876280239823,8.05891789624599,62124.748811899,0.0,1.0
2017-02-24,5.75,5.75,5.65,5.65,71272,8.05891789624599,8.05891789624599,7.91876280239823,7.91876280239823,50852.2366496499,0.0,1.0
2017-02-27,5.75,5.75,5.65,5.7,51352,8.05891789624599,8.05891789624599,7.91876280239823,7.98884034932211,36639.4103776072,0.0,1.0
2017-02-28,5.6,5.74,5.6,5.7,115007,7.84868525547435,8.04490238686121,7.84868525547435,7.98884034932211,82056.9533669084,0.0,1.0
2017-03-01,5.75,5.75,5.6,5.6,83676,8.05891789624599,8.05891789624599,7.84868525547435,7.84868525547435,59702.4322861167,0.0,1.0
2017-03-02,5.7,5.7,5.6,5.7,50267,7.98884034932211,7.98884034932211,7.84868525547435,7.98884034932211,35865.2679827696,0.0,1.0
2017-03-03,5.75,5.75,5.6,5.7,107281,8.05891789624599,8.05891789624599,7.84868525547435,7.98884034932211,76544.4887194283,0.0,1.0
2017-03-06,5.65,5.7,5.55,5.7,117469,7.91876280239823,7.98884034932211,7.77860770855047,7.98884034932211,83813.5787826598,0.0,1.0
2017-03-07,5.55,5.6,5.55,5.6,97002,7.77860770855047,7.84868525547435,7.77860770855047,7.84868525547435,69210.4705843718,0.0,1.0
2017-03-08,5.65,5.7,5.5713,5.6,76577,7.91876280239823,7.98884034932211,7.80846074354005,7.84868525547435,54637.3291884645,0.0,1.0
2017-03-09,5.75,5.75,5.62,5.7,153249,8.05891789624599,8.05891789624599,7.8767162742439,7.98884034932211,109342.440429933,0.0,1.0
2017-03-10,5.65,5.75,5.65,5.7,74300,7.91876280239823,8.05891789624599,7.91876280239823,7.98884034932211,53012.7004022476,0.0,1.0
2017-03-13,5.65,5.75,5.65,5.7,55100,7.91876280239823,8.05891789624599,7.91876280239823,7.98884034932211,39313.5907424474,0.0,1.0
2017-03-14,5.6,5.675,5.55,5.65,167705,7.84868525547435,7.95380157586017,7.77860770855047,7.91876280239823,119656.728411291,0.0,1.0
2017-03-15,5.55,5.65,5.55,5.6,107368,7.77860770855047,7.91876280239823,7.77860770855047,7.84868525547435,76606.5628100743,0.0,1.0
2017-03-16,5.65,5.65,5.55,5.55,108623,7.91876280239823,7.91876280239823,7.77860770855047,7.77860770855047,77501.9994050248,0.0,1.0
2017-03-17,5.6,5.75,5.55,5.65,334023,7.84868525547435,8.05891789624599,7.77860770855047,7.91876280239823,238323.838848721,0.0,1.0
2017-03-20,5.8,5.8,5.6,5.6,440264,8.12899544316986,8.12899544316986,7.84868525547435,7.84868525547435,314126.292461577,0.0,1.0
2017-03-21,5.7,5.75,5.655,5.7,87823,7.98884034932211,8.05891789624599,7.92577055709062,7.98884034932211,62661.2972735746,0.0,1.0
2017-03-22,5.7,5.75,5.6,5.75,138460,7.98884034932211,8.05891789624599,7.84868525547435,8.05891789624599,98790.5585154132,0.0,1.0
2017-03-23,5.7,5.725,5.6,5.7,171429,7.98884034932211,8.02387912278405,7.84868525547435,7.98884034932211,122313.784889057,0.0,1.0
2017-03-24,5.65,5.75,5.625,5.65,125855,7.91876280239823,8.05891789624599,7.88372402893629,7.91876280239823,89796.9503246955,0.0,1.0
2017-03-27,5.7,5.7,5.6,5.65,132345,7.98884034932211,7.98884034932211,7.84868525547435,7.91876280239823,94427.5347878258,0.0,1.0
2017-03-28,5.75,5.75,5.65,5.65,139949,8.05891789624599,8.05891789624599,7.91876280239823,7.91876280239823,99852.9530093425,0.0,1.0
2017-03-29,5.7,5.7,5.627,5.65,106868,8.1640342166318,8.1640342166318,8.05947728719073,8.09241988139819,74613.5530347291,0.125,1.0
2017-03-30,5.65,5.7,5.6,5.7,53855,8.09241988139819,8.1640342166318,8.02080554616458,8.1640342166318,37600.7120811219,0.0,1.0
2017-03-31,5.6,5.65,5.6,5.6,62971,8.02080554616458,8.09241988139819,8.02080554616458,8.02080554616458,43965.3595851885,0.0,1.0
2017-04-03,5.65,5.65,5.6,5.6,52569,8.09241988139819,8.09241988139819,8.02080554616458,8.02080554616458,36702.8471523999,0.0,1.0
2017-04-04,5.6,5.65,5.55,5.65,114347,8.02080554616458,8.09241988139819,7.94919121093097,8.09241988139819,79835.2729429031,0.0,1.0
2017-04-05,5.7,5.7,5.55,5.55,166518,8.1640342166318,8.1640342166318,7.94919121093097,7.94919121093097,116260.242768996,0.0,1.0
2017-04-06,5.65,5.7,5.6,5.65,36331,8.09241988139819,8.1640342166318,8.02080554616458,8.09241988139819,25365.7315127516,0.0,1.0
2017-04-07,5.6,5.65,5.55,5.65,96600,8.02080554616458,8.09241988139819,7.94919121093097,8.09241988139819,67444.5972896922,0.0,1.0
2017-04-10,5.65,5.65,5.55,5.6,106000,8.09241988139819,8.09241988139819,7.94919121093097,8.02080554616458,74007.5291170536,0.0,1.0
2017-04-11,5.65,5.65,5.6,5.65,48158,8.09241988139819,8.09241988139819,8.02080554616458,8.09241988139819,33623.1564831988,0.0,1.0
2017-04-12,5.65,5.7,5.6,5.6,48666,8.09241988139819,8.1640342166318,8.02080554616458,8.02080554616458,33977.8340755711,0.0,1.0
2017-04-13,5.75,5.75,5.6,5.6,190866,8.23564855186542,8.23564855186542,8.02080554616458,8.02080554616458,133259.632570335,0.0,1.0
2017-04-17,5.75,5.75,5.675,5.7,120873,8.23564855186542,8.23564855186542,8.128227049015,8.1640342166318,84391.6232732605,0.0,1.0
2017-04-18,5.7,5.75,5.677,5.7,68270,8.1640342166318,8.23564855186542,8.13109162242434,8.1640342166318,47665.0378568043,0.0,1.0
2017-04-19,5.7,5.75,5.695,5.7,45214,8.1640342166318,8.23564855186542,8.15687278310844,8.1640342166318,31567.7020896081,0.0,1.0
2017-04-20,5.7,5.75,5.679,5.7,91587,8.1640342166318,8.23564855186542,8.13395619583369,8.1640342166318,63944.5997098452,0.0,1.0
2017-04-21,5.75,5.75,5.65,5.75,77730,8.23564855186542,8.23564855186542,8.09241988139819,8.23564855186542,54269.8607383828,0.0,1.0
2017-04-24,5.75,5.75,5.7,5.75,44100,8.23564855186542,8.23564855186542,8.1640342166318,8.23564855186542,30789.9248496421,0.0,1.0
2017-04-25,5.75,5.8,5.7,5.7,104100,8.23564855186542,8.30726288709903,8.1640342166318,8.1640342166318,72680.9790668422,0.0,1.0
2017-04-26,5.7,5.8,5.7,5.75,56600,8.1640342166318,8.30726288709903,8.1640342166318,8.23564855186542,39517.2278115588,0.0,1.0
2017-04-27,5.8,5.8,5.6156,5.7,215208,8.30726288709903,8.30726288709903,8.04314921875747,8.1640342166318,150254.833266253,0.0,1.0
2017-04-28,5.9,5.9,5.775,5.8,218812,8.45049155756625,8.45049155756625,8.27145571948222,8.30726288709903,152771.089256233,0.0,1.0
2017-05-01,5.75,5.9,5.74,5.9,159333,8.23564855186542,8.45049155756625,8.22132568481869,8.45049155756625,111243.789026486,0.0,1.0
2017-05-02,5.75,5.8,5.7,5.7,80284,8.23564855186542,8.30726288709903,8.1640342166318,8.1640342166318,56053.0232795616,0.0,1.0
2017-05-03,5.7,5.75,5.69,5.7,29050,8.1640342166318,8.23564855186542,8.14971134958508,8.1640342166318,20282.2520834944,0.0,1.0
2017-05-04,5.8,5.8,5.7,5.7,62952,8.30726288709903,8.30726288709903,8.1640342166318,8.1640342166318,43952.0940846864,0.0,1.0
2017-05-05,5.7,5.8,5.7,5.7,44290,8.1640342166318,8.30726288709903,8.1640342166318,8.1640342166318,30922.5798546633,0.0,1.0
2017-05-08,5.75,5.79,5.7,5.75,49527,8.23564855186542,8.29294002005231,8.1640342166318,8.23564855186542,34578.9707035878,0.0,1.0
2017-05-09,5.75,5.825,5.75,5.75,133612,8.23564855186542,8.34307005471583,8.23564855186542,8.23564855186542,93285.7922678091,0.0,1.0
2017-05-10,5.85,5.85,5.7,5.75,64798,8.37887722233264,8.37887722233264,8.1640342166318,8.23564855186542,45240.9421861022,0.0,1.0
2017-05-11,5.8,5.85,5.75,5.8,55137,8.30726288709903,8.37887722233264,8.23564855186542,8.30726288709903,38495.7842728961,0.0,1.0
2017-05-12,5.85,5.85,5.7658,5.8,98867,8.37887722233264,8.37887722233264,8.25827868179924,8.30726288709903,69027.3809548655,0.0,1.0
2017-05-15,5.8,5.9,5.8,5.85,86905,8.30726288709903,8.45049155756625,8.30726288709903,8.37887722233264,60675.7011124296,0.0,1.0
2017-05-16,5.825,5.9,5.8,5.85,154432,8.34307005471583,8.45049155756625,8.30726288709903,8.37887722233264,107821.988081178,0.0,1.0
2017-05-17,5.85,5.85,5.75,5.85,102586,8.37887722233264,8.37887722233264,8.23564855186542,8.37887722233264,71623.9281320949,0.0,1.0
2017-05-18,5.85,5.95,5.8,5.85,98843,8.37887722233264,8.52210589279987,8.30726288709903,8.37887722233264,69010.6245331786,0.0,1.0
2017-05-19,5.9,5.95,5.8,5.9,124339,8.45049155756625,8.52210589279987,8.30726288709903,8.45049155756625,86811.5298385408,0.0,1.0
2017-05-22,5.85,5.85,5.8,5.85,77747,8.37887722233264,8.37887722233264,8.30726288709903,8.37887722233264,54281.729870411,0.0,1.0
2017-05-23,5.8,5.85,5.8,5.8,43972,8.30726288709903,8.37887722233264,8.30726288709903,8.30726288709903,30700.5572673121,0.0,1.0
2017-05-24,5.8,5.9,5.8,5.8,81549,8.30726288709903,8.45049155756625,8.30726288709903,8.30726288709903,56936.2263393076,0.0,1.0
2017-05-25,5.8,5.89,5.8,5.85,77985,8.30726288709903,8.43616869051953,8.30726288709903,8.37887722233264,54447.8977188059,0.0,1.0
2017-05-26,5.8,5.85,5.8,5.8,33362,8.30726288709903,8.37887722233264,8.30726288709903,8.30726288709903,23292.8225132372,0.0,1.0
2017-05-30,5.85,5.85,5.775,5.8,141530,8.37887722233264,8.37887722233264,8.27145571948222,8.30726288709903,98814.0150560056,0.0,1.0
2017-05-31,5.85,5.9,5.75,5.85,221223,8.37887722233264,8.45049155756625,8.23564855186542,8.37887722233264,154454.411451528,0.0,1.0
2017-06-01,5.95,5.95,5.825,5.85,63842,8.52210589279987,8.52210589279987,8.34307005471583,8.37887722233264,44573.4780555748,0.0,1.0
2017-06-02,5.95,5.975,5.9,5.95,81861,8.52210589279987,8.55791306041667,8.45049155756625,8.52210589279987,57154.059821237,0.0,1.0
2017-06-05,5.85,6.0,5.85,5.95,93492,8.37887722233264,8.59372022803348,8.37887722233264,8.52210589279987,65274.6406812413,0.0,1.0
2017-06-06,5.95,5.95,5.9,5.9,51807,8.52210589279987,8.52210589279987,8.45049155756625,8.45049155756625,36170.8307638414,0.0,1.0
2017-06-07,5.95,6.0,5.9,5.95,74800,8.52210589279987,8.59372022803348,8.45049155756625,8.52210589279987,52224.1809241095,0.0,1.0
2017-06-08,5.95,6.0,5.9,5.95,131100,8.52210589279987,8.59372022803348,8.45049155756625,8.52210589279987,91531.9534645823,0.0,1.0
2017-06-09,5.95,6.0,5.9,5.95,70300,8.52210589279987,8.59372022803348,8.45049155756625,8.52210589279987,49082.3518578195,0.0,1.0
2017-06-12,5.9,6.0,5.9,5.9,26238,8.45049155756625,8.59372022803348,8.45049155756625,8.45049155756625,18318.9580091816,0.0,1.0
2017-06-13,5.9,5.95,5.85,5.95,43181,8.45049155756625,8.52210589279987,8.37887722233264,8.52210589279987,30148.293535882,0.0,1.0
2017-06-14,5.95,5.95,5.825,5.9,94480,8.52210589279987,8.52210589279987,8.34307005471583,8.45049155756625,65964.4467073511,0.0,1.0
2017-06-15,5.95,5.95,5.8761,5.95,112091,8.52210589279987,8.52210589279987,8.41625990532459,8.52210589279987,78260.1693043363,0.0,1.0
2017-06-16,5.95,6.0,5.9164,5.945,73949,8.52210589279987,8.59372022803348,8.47398105952288,8.5149444592765,51630.0261384622,0.0,1.0
2017-06-19,6.0,6.0,5.95,5.95,45253,8.59372022803348,8.59372022803348,8.52210589279987,8.52210589279987,31594.9312748493,0.0,1.0
2017-06-20,6.0,6.0,5.95,6.0,71634,8.59372022803348,8.59372022803348,8.52210589279987,8.59372022803348,50013.7296299152,0.0,1.0
2017-06-21,6.05,6.05,5.975,6.0,66002,8.66533456326709,8.66533456326709,8.55791306041667,8.59372022803348,46081.5560073941,0.0,1.0
2017-06-22,6.0,6.05,5.95,6.05,44358,8.59372022803348,8.66533456326709,8.52210589279987,8.66533456326709,30970.0563827761,0.0,1.0
2017-06-23,5.95,6.1,5.95,6.045,370288,8.52210589279987,8.7369488985007,8.52210589279987,8.65817312974373,258529.244732977,0.0,1.0
2017-06-26,6.0,6.05,6.0,6.0,61393,8.59372022803348,8.66533456326709,8.59372022803348,8.59372022803348,42863.6248592761,0.0,1.0
2017-06-27,6.0,6.05,6.0,6.05,95729,8.59372022803348,8.66533456326709,8.59372022803348,8.66533456326709,66836.4788193059,0.0,1.0
2017-06-28,5.95,5.975,5.9,5.95,41085,8.7011417308839,8.73770114992122,8.62802289280924,8.7011417308839,28094.6751082478,0.125,1.0
2017-06-29,5.95,6.0,5.9,5.95,76821,8.7011417308839,8.77426056895855,8.62802289280924,8.7011417308839,52531.6060968895,0.0,1.0
2017-06-30,5.95,6.05,5.9,6.0,43564,8.7011417308839,8.8473794070332,8.62802289280924,8.77426056895855,29789.8606891982,0.0,1.0
2017-07-03,5.9,6.0,5.9,5.9,26930,8.62802289280924,8.77426056895855,8.62802289280924,8.62802289280924,18415.2269846687,0.0,1.0
2017-07-05,6.05,6.05,5.9,5.9,65931,8.8473794070332,8.8473794070332,8.62802289280924,8.62802289280924,45084.8247428961,0.0,1.0
2017-07-06,5.9,6.0,5.9,5.95,74419,8.62802289280924,8.77426056895855,8.62802289280924,8.7011417308839,50889.0745255128,0.0,1.0
2017-07-07,5.95,6.0,5.9,6.0,45692,8.7011417308839,8.77426056895855,8.62802289280924,8.77426056895855,31245.0260446893,0.0,1.0
2017-07-10,5.95,5.95,5.9,5.95,34000,8.7011417308839,8.7011417308839,8.62802289280924,8.7011417308839,23249.8224091621,0.0,1.0
2017-07-11,5.9,5.95,5.8691,5.9,133604,8.62802289280924,8.7011417308839,8.58283545087911,8.62802289280924,91360.8609751087,0.0,1.0
2017-07-12,5.95,5.95,5.9,5.95,35068,8.7011417308839,8.7011417308839,8.62802289280924,8.7011417308839,23980.1403601323,0.0,1.0
2017-07-13,6.0,6.0,5.9,5.9,92551,8.77426056895855,8.77426056895855,8.62802289280924,8.62802289280924,63288.0680526577,0.0,1.0
2017-07-14,5.95,6.0,5.95,5.95,49660,8.7011417308839,8.77426056895855,8.7011417308839,8.7011417308839,33958.4170834997,0.0,1.0
2017-07-17,5.95,6.0,5.95,6.0,93507,8.7011417308839,8.77426056895855,8.7011417308839,8.77426056895855,63941.7983533388,0.0,1.0
2017-07-18,5.85,6.0,5.85,5.95,96749,8.55490405473459,8.77426056895855,8.55490405473459,8.7011417308839,66158.7373018831,0.0,1.0
2017-07-19,5.95,5.98,5.9,5.9,51919,8.7011417308839,8.74501303372869,8.62802289280924,8.62802289280924,35503.1626370967,0.0,1.0
2017-07-20,6.1,6.1,5.9,5.9,328001,8.92049824510786,8.92049824510786,8.62802289280924,8.62802289280924,224293.088236105,0.0,1.0
2017-07-21,6.05,6.1,6.032,6.05,50863,8.8473794070332,8.92049824510786,8.82105662532633,8.8473794070332,34781.0505058004,0.0,1.0
2017-07-24,6.1,6.1,6.0,6.1,81525,8.92049824510786,8.92049824510786,8.77426056895855,8.92049824510786,55748.2874090277,0.0,1.0
2017-07-25,6.05,6.2,6.05,6.1,204526,8.8473794070332,9.06673592125717,8.8473794070332,8.92049824510786,139858.622884009,0.0,1.0
2017-07-26,6.05,6.15,6.05,6.1,135753,8.8473794070332,8.99361708318251,8.8473794070332,8.92049824510786,92830.386515029,0.0,1.0
2017-07-27,6.05,6.1,6.05,6.1,52303,8.8473794070332,8.92049824510786,8.8473794070332,8.92049824510786,35765.748866659,0.0,1.0
2017-07-28,6.15,6.15,6.0,6.05,191311,8.99361708318251,8.99361708318251,8.77426056895855,8.8473794070332,130821.963968212,0.0,1.0
2017-07-31,6.2,6.2,6.1,6.15,174165,9.06673592125717,9.06673592125717,8.92049824510786,8.99361708318251,119097.215290933,0.0,1.0
2017-08-01,6.1,6.25,6.1,6.1,216820,8.92049824510786,9.13985475933182,8.92049824510786,8.92049824510786,148265.485139839,0.0,1.0
2017-08-02,6.05,6.15,6.05,6.1,92973,8.8473794070332,8.99361708318251,8.8473794070332,8.92049824510786,63576.6393778538,0.0,1.0
2017-08-03,6.15,6.15,6.0,6.05,116669,8.99361708318251,8.99361708318251,8.77426056895855,8.8473794070332,79780.3979604275,0.0,1.0
2017-08-04,6.05,6.15,6.05,6.15,49604,8.8473794070332,8.99361708318251,8.8473794070332,8.99361708318251,33920.1232583552,0.0,1.0
2017-08-07,6.1,6.1,6.0325,6.05,67380,8.92049824510786,8.92049824510786,8.82178781370708,8.8473794070332,46075.6774685101,0.0,1.0
2017-08-08,6.05,6.1,6.0,6.0,314774,8.8473794070332,8.92049824510786,8.77426056895855,8.77426056895855,215248.223500635,0.0,1.0
2017-08-09,6.05,6.15,6.0,6.0,89412,8.8473794070332,8.99361708318251,8.77426056895855,8.77426056895855,61141.5623896472,0.0,1.0
2017-08-10,6.1,6.1,6.05,6.05,134243,8.92049824510786,8.92049824510786,8.8473794070332,8.8473794070332,91797.8208727397,0.0,1.0
2017-08-11,6.05,6.1,6.035,6.05,31854,8.8473794070332,8.92049824510786,8.82544375561081,8.8473794070332,21782.3483241603,0.0,1.0
2017-08-14,6.0,6.1,6.0,6.1,56494,8.77426056895855,8.92049824510786,8.77426056895855,8.92049824510786,38631.6313877413,0.0,1.0
2017-08-15,6.05,6.1,6.0,6.0,69600,8.8473794070332,8.92049824510786,8.77426056895855,8.77426056895855,47593.7541081672,0.0,1.0
2017-08-16,6.0,6.1,6.0,6.05,122400,8.77426056895855,8.92049824510786,8.77426056895855,8.8473794070332,83699.3606729836,0.0,1.0
2017-08-17,6.15,6.15,6.0,6.0,79449,8.99361708318251,8.99361708318251,8.77426056895855,8.77426056895855,54328.6806054565,0.0,1.0
2017-08-18,6.15,6.2,6.05,6.05,100622,8.99361708318251,9.06673592125717,8.8473794070332,8.8473794070332,68807.1656016092,0.0,1.0
2017-08-21,6.1,6.2,6.05,6.2,102681,8.92049824510786,9.06673592125717,8.8473794070332,9.06673592125717,70215.1474939757,0.0,1.0
2017-08-22,6.05,6.15,6.05,6.1,104965,8.8473794070332,8.99361708318251,8.8473794070332,8.92049824510786,71776.9885052265,0.0,1.0
2017-08-23,6.15,6.15,6.05,6.05,116204,8.99361708318251,8.99361708318251,8.8473794070332,8.8473794070332,79462.4224480669,0.0,1.0
2017-08-24,6.15,6.2,6.1,6.15,66229,8.99361708318251,9.06673592125717,8.92049824510786,8.99361708318251,45288.6025981294,0.0,1.0
2017-08-25,6.15,6.2,6.1161,6.15,89992,8.99361708318251,9.06673592125717,8.9440425109679,8.99361708318251,61538.1770072152,0.0,1.0
2017-08-28,6.1,6.2,6.1,6.2,73091,8.92049824510786,9.06673592125717,8.92049824510786,9.06673592125717,49980.9638149432,0.0,1.0
2017-08-29,6.15,6.175,6.1,6.1,46955,8.99361708318251,9.03017650221984,8.92049824510786,8.92049824510786,32108.688565359,0.0,1.0
2017-08-30,6.2,6.2,6.1,6.15,31625,9.06673592125717,9.06673592125717,8.92049824510786,8.99361708318251,21625.7539320515,0.0,1.0
2017-08-31,6.15,6.25,6.15,6.15,145777,8.99361708318251,9.13985475933182,8.99361708318251,8.99361708318251,99684.9812158949,0.0,1.0
2017-09-01,6.15,6.15,6.0,6.1,696591,8.99361708318251,8.99361708318251,8.77426056895855,8.92049824510786,476341.677700607,0.0,1.0
2017-09-05,6.05,6.1,5.97,6.1,342135,8.8473794070332,8.92049824510786,8.73038926611376,8.92049824510786,233958.176175255,0.0,1.0
2017-09-06,6.0,6.05,5.99,6.05,121875,8.77426056895855,8.8473794070332,8.75963680134362,8.8473794070332,83340.3560622539,0.0,1.0
2017-09-07,6.1,6.1,6.0,6.0,38000,8.92049824510786,8.92049824510786,8.77426056895855,8.77426056895855,25985.0956337694,0.0,1.0
2017-09-08,6.0,6.1,6.0,6.1,57500,8.77426056895855,8.92049824510786,8.77426056895855,8.92049824510786,39319.55260373,0.0,1.0
2017-09-11,5.95,6.05,5.95,6.0,118761,8.7011417308839,8.8473794070332,8.7011417308839,8.77426056895855,81210.9458568971,0.0,1.0
2017-09-12,6.1,6.1,5.95,5.95,99212,8.92049824510786,8.92049824510786,8.7011417308839,8.7011417308839,67842.981789935,0.0,1.0
2017-09-13,6.075,6.1,6.05,6.1,32526,8.88393882607053,8.92049824510786,8.8473794070332,8.92049824510786,22241.8742258943,0.0,1.0
2017-09-14,6.05,6.15,6.0,6.1,98508,8.8473794070332,8.99361708318251,8.77426056895855,8.92049824510786,67361.5737024042,0.0,1.0
2017-09-15,6.15,6.15,6.05,6.05,76018,8.99361708318251,8.99361708318251,8.8473794070332,8.8473794070332,51982.4999970496,0.0,1.0
2017-09-18,6.075,6.2,6.05,6.2,68674,8.88393882607053,9.06673592125717,8.8473794070332,9.06673592125717,46960.5383566706,0.0,1.0
2017-09-19,6.2,6.2,6.1,6.1,80150,9.06673592125717,9.06673592125717,8.92049824510786,8.92049824510786,54808.0372380689,0.0,1.0
2017-09-20,6.125,6.2,6.1,6.2,83517,8.95705766414519,9.06673592125717,8.92049824510786,9.06673592125717,57110.4534748821,0.0,1.0
2017-09-21,6.15,6.2,6.1,6.1,36992,8.99361708318251,9.06673592125717,8.92049824510786,8.92049824510786,25295.8067811684,0.0,1.0
2017-09-22,6.15,6.2,6.11,6.15,54250,8.99361708318251,9.06673592125717,8.93512201272279,8.99361708318251,37097.1431087366,0.0,1.0
2017-09-25,6.05,6.195,6.05,6.15,62809,8.8473794070332,9.0594240374497,8.8473794070332,8.99361708318251,42949.9439910901,0.0,1.0
2017-09-26,6.15,6.2,6.125,6.15,100835,8.99361708318251,9.06673592125717,8.95705766414519,8.99361708318251,68952.8189008195,0.0,1.0
2017-09-27,6.2,6.25,6.15,6.15,216581,9.06673592125717,9.13985475933182,8.99361708318251,8.99361708318251,148102.052564669,0.0,1.0
2017-09-28,6.25,6.25,6.1,6.1,139819,9.32265185451846,9.32265185451846,9.09890821001002,9.09890821001002,93736.0703410218,0.125,1.0
2017-09-29,6.05,6.25,5.95,6.25,181864,9.02432699517387,9.32265185451846,8.87516456550157,9.32265185451846,121923.463166663,0.0,1.0
2017-10-02,6.05,6.11,6.025,6.1,89977,9.02432699517387,9.11382445297725,8.9870363877558,9.09890821001002,60321.489933944,0.0,1.0
2017-10-03,6.0,6.1,5.9686,6.1,140387,8.94974578033772,9.09890821001002,8.90290877742062,9.09890821001002,94116.8632801339,0.0,1.0
2017-10-04,6.025,6.09,6.0,6.0,71752,8.9870363877558,9.08399196704279,8.94974578033772,8.94974578033772,48103.2657872606,0.0,1.0
2017-10-05,6.05,6.2,6.0,6.0,156611,9.02432699517387,9.24807063968231,8.94974578033772,8.94974578033772,104993.596808572,0.0,1.0
2017-10-06,6.1,6.1,6.0375,6.05,83980,9.09890821001002,9.09890821001002,9.00568169146483,9.02432699517387,56301.0405398337,0.0,1.0
2017-10-09,6.075,6.1,6.05,6.05,29619,9.06161760259194,9.09890821001002,9.02432699517387,9.02432699517387,19856.8768724617,0.0,1.0
2017-10-10,6.0,6.15,6.0,6.05,126568,8.94974578033772,9.17348942484617,8.94974578033772,9.02432699517387,84852.4660519847,0.0,1.0
2017-10-11,6.05,6.05,6.0,6.05,63345,9.02432699517387,9.02432699517387,8.94974578033772,9.02432699517387,42467.1280423406,0.0,1.0
2017-10-12,6.1,6.1,6.0,6.05,122427,9.09890821001002,9.09890821001002,8.94974578033772,9.02432699517387,82076.2978110291,0.0,1.0
2017-10-13,6.125,6.15,6.055,6.1,67754,9.13619881742809,9.17348942484617,9.03178511665748,9.09890821001002,45422.9661911871,0.0,1.0
2017-10-16,5.95,6.15,5.95,6.15,236801,8.87516456550157,9.17348942484617,8.87516456550157,9.17348942484617,158753.783053979,0.0,1.0
2017-10-17,5.95,6.05,5.95,5.95,140942,8.87516456550157,9.02432699517387,8.87516456550157,8.87516456550157,94488.940887893,0.0,1.0
2017-10-18,6.05,6.1,6.0,6.0,59841,9.02432699517387,9.09890821001002,8.94974578033772,8.94974578033772,40118.0110376779,0.0,1.0
2017-10-19,6.05,6.15,6.0,6.0,122745,9.02432699517387,9.17348942484617,8.94974578033772,8.94974578033772,82289.4882241235,0.0,1.0
2017-10-20,6.1,6.1,6.05,6.1,54928,9.09890821001002,9.09890821001002,9.02432699517387,9.09890821001002,36824.2861963799,0.0,1.0
2017-10-23,6.15,6.15,6.066,6.1,95570,9.17348942484617,9.17348942484617,9.04819298392144,9.09890821001002,64071.0936460099,0.0,1.0
2017-10-24,6.1,6.15,6.1,6.15,17014,9.09890821001002,9.17348942484617,9.09890821001002,9.17348942484617,11406.3575106541,0.0,1.0
2017-10-25,6.1,6.15,6.0,6.15,96225,9.09890821001002,9.17348942484617,8.94974578033772,9.17348942484617,64510.212264176,0.0,1.0
2017-10-26,6.1,6.15,6.05,6.1,73046,9.09890821001002,9.17348942484617,9.02432699517387,9.09890821001002,48970.7764619278,0.0,1.0
2017-10-27,6.15,6.2,6.095,6.15,83000,9.17348942484617,9.24807063968231,9.0914500885264,9.17348942484617,55644.0386378447,0.0,1.0
2017-10-30,6.2,6.2,6.1,6.15,82236,9.24807063968231,9.24807063968231,9.09890821001002,9.17348942484617,55131.8453183349,0.0,1.0
2017-10-31,6.1,6.25,6.1,6.2,222441,9.09890821001002,9.32265185451846,9.09890821001002,9.24807063968231,149126.693959528,0.0,1.0
2017-11-01,6.05,6.25,6.05,6.2,146844,9.02432699517387,9.32265185451846,9.02432699517387,9.24807063968231,98445.7013221165,0.0,1.0
2017-11-02,6.2,6.2,6.05,6.05,92292,9.24807063968231,9.24807063968231,9.02432699517387,9.02432699517387,61873.4893248671,0.0,1.0
2017-11-03,6.2,6.2,6.1,6.2,36498,9.24807063968231,9.24807063968231,9.09890821001002,9.24807063968231,24468.6279783621,0.0,1.0
2017-11-06,6.125,6.2,6.1,6.2,54785,9.13619881742809,9.24807063968231,9.09890821001002,9.24807063968231,36728.4175514979,0.0,1.0
2017-11-07,6.1,6.15,6.05,6.15,42968,9.09890821001002,9.17348942484617,9.02432699517387,9.17348942484617,28806.1813516977,0.0,1.0
2017-11-08,6.05,6.1,6.05,6.1,52300,9.02432699517387,9.09890821001002,9.02432699517387,9.09890821001002,35062.4484428829,0.0,1.0
2017-11-09,6.05,6.1,6.05,6.1,450,9.02432699517387,9.09890821001002,9.02432699517387,9.09890821001002,301.684546831688,0.0,1.0
2017-11-10,6.05,6.15,6.05,6.15,100279,9.02432699517387,9.17348942484617,9.02432699517387,9.17348942484617,67228.0548260775,0.0,1.0
2017-11-13,6.05,6.1,6.05,6.05,89778,9.02432699517387,9.09890821001002,9.02432699517387,9.02432699517387,60188.078323234,0.0,1.0
2017-11-14,6.025,6.0923,6.0,6.05,102967,8.9870363877558,9.08742270292525,8.94974578033772,9.02432699517387,69030.1171858187,0.0,1.0
2017-11-15,6.0,6.05,5.95,6.0,126075,8.94974578033772,9.02432699517387,8.87516456550157,8.94974578033772,84521.953870678,0.0,1.0
2017-11-16,6.05,6.095,6.0,6.0,53215,9.02432699517387,9.0914500885264,8.94974578033772,8.94974578033772,35675.8736881073,0.0,1.0
2017-11-17,6.0,6.1,6.0,6.1,61467,8.94974578033772,9.09890821001002,8.94974578033772,9.09890821001002,41208.0978668964,0.0,1.0
2017-11-20,6.05,6.1,5.9719,6.0,105091,9.02432699517387,9.09890821001002,8.90783113759981,8.94974578033772,70454.0682468643,0.0,1.0
2017-11-21,5.95,6.05,5.95,6.0,72936,8.87516456550157,9.02432699517387,8.87516456550157,8.94974578033772,48897.0313504801,0.0,1.0
2017-11-22,6.025,6.05,5.95,5.95,64965,8.9870363877558,9.02432699517387,8.87516456550157,8.87516456550157,43553.1924109347,0.0,1.0
2017-11-24,6.0,6.05,6.0,6.05,10218,8.94974578033772,9.02432699517387,8.94974578033772,9.02432699517387,6850.25044339154,0.0,1.0
2017-11-27,6.1,6.1,6.0,6.0,98755,9.09890821001002,9.09890821001002,8.94974578033772,8.94974578033772,66206.3498274741,0.0,1.0
2017-11-28,6.15,6.19,6.0879,6.1,179561,9.17348942484617,9.23315439671508,9.08085955601967,9.09890821001002,120379.508696988,0.0,1.0
2017-11-29,6.15,6.2,6.05,6.15,102648,9.17348942484617,9.24807063968231,9.02432699517387,9.17348942484617,68816.2563626203,0.0,1.0
2017-11-30,6.15,6.2,6.1,6.15,79270,9.17348942484617,9.24807063968231,9.09890821001002,9.17348942484617,53143.408949662,0.0,1.0
2017-12-01,6.1,6.2,6.05,6.15,48775,9.09890821001002,9.24807063968231,9.02432699517387,9.17348942484617,32699.2528260346,0.0,1.0
2017-12-04,6.1,6.145,6.055,6.1,23370,9.09890821001002,9.16603130336255,9.03178511665748,9.09890821001002,15667.4841321257,0.0,1.0
2017-12-05,6.1,6.15,6.05,6.15,29150,9.09890821001002,9.17348942484617,9.02432699517387,9.17348942484617,19542.4545336527,0.0,1.0
2017-12-06,6.1,6.11,6.05,6.1,38588,9.09890821001002,9.11382445297725,9.02432699517387,9.09890821001002,25869.7850958693,0.0,1.0
2017-12-07,6.1,6.15,6.1,6.1,60564,9.09890821001002,9.17348942484617,9.09890821001002,9.09890821001002,40602.7175429208,0.0,1.0
2017-12-08,6.13,6.15,6.05,6.05,46345,9.14365693891171,9.17348942484617,9.02432699517387,9.02432699517387,31070.1562731435,0.0,1.0
2017-12-11,6.05,6.2,6.05,6.05,93171,9.02432699517387,9.24807063968231,9.02432699517387,9.02432699517387,62462.7798063449,0.0,1.0
2017-12-12,6.05,6.1,6.05,6.1,85676,9.02432699517387,9.09890821001002,9.02432699517387,9.09890821001002,57438.0560763372,0.0,1.0
2017-12-13,6.0,6.05,6.0,6.05,89712,8.94974578033772,9.02432699517387,8.94974578033772,9.02432699517387,60143.8312563654,0.0,1.0
2017-12-14,6.03,6.05,6.0,6.0,66972,8.99449450923941,9.02432699517387,8.94974578033772,8.94974578033772,44898.7054898041,0.0,1.0
2017-12-15,6.05,6.08,6.01,6.05,167743,9.02432699517387,9.06907572407556,8.96466202330495,9.02432699517387,112456.602087084,0.0,1.0
2017-12-18,6.03,6.1,6.0,6.0,124015,8.99449450923941,9.09890821001002,8.94974578033772,8.94974578033772,83140.9090562929,0.0,1.0
2017-12-19,6.08,6.1,6.0,6.05,150700,9.06907572407556,9.09890821001002,8.94974578033772,9.02432699517387,101030.802683412,0.0,1.0
2017-12-20,6.03,6.1,6.0,6.1,125020,8.99449450923941,9.09890821001002,8.94974578033772,9.09890821001002,83814.6712108837,0.0,1.0
2017-12-21,6.05,6.1,6.0,6.05,131428,9.02432699517387,9.09890821001002,8.94974578033772,9.02432699517387,88110.6591577669,0.0,1.0
2017-12-22,6.05,6.05,6.0,6.0,158006,9.02432699517387,9.02432699517387,8.94974578033772,8.94974578033772,105928.818903751,0.0,1.0
2017-12-26,6.05,6.1,6.03,6.05,45506,9.02432699517387,9.09890821001002,8.99449450923941,9.02432699517387,30507.6821958285,0.0,1.0
2017-12-27,6.1,6.1,6.05,6.05,171203,9.09890821001002,9.09890821001002,9.02432699517387,9.02432699517387,114776.221047168,0.0,1.0
2017-12-28,6.05,6.05,6.0,6.05,83339,9.21078003226424,9.21078003226424,9.13465788323726,9.21078003226424,54740.3095322921,0.125,1.0
2017-12-29,6.05,6.05,6.0,6.0,135800,9.21078003226424,9.21078003226424,9.13465788323726,9.13465788323726,89198.7428993061,0.0,1.0
2018-01-02,6.0,6.05,6.0,6.05,23286,9.13465788323726,9.21078003226424,9.13465788323726,9.21078003226424,15295.1541027485,0.0,1.0
2018-01-03,6.1,6.1,6.0,6.0,220275,9.28690218129121,9.28690218129121,9.13465788323726,9.13465788323726,144685.22159164,0.0,1.0
2018-01-04,6.18,6.2,6.05,6.05,124044,9.40869761973438,9.43914647934517,9.21078003226424,9.21078003226424,81476.9430353573,0.0,1.0
2018-01-05,6.15,6.2,6.15,6.15,51044,9.36302433031819,9.43914647934517,9.36302433031819,9.36302433031819,33527.6924341103,0.0,1.0
2018-01-08,6.2,6.2,6.11,6.15,57584,9.43914647934517,9.43914647934517,9.30212661109661,9.36302433031819,37823.4198167426,0.0,1.0
2018-01-09,6.15,6.2,6.15,6.15,62058,9.36302433031819,9.43914647934517,9.36302433031819,9.36302433031819,40762.1177234546,0.0,1.0
2018-01-10,6.15,6.2,6.13,6.15,42181,9.36302433031819,9.43914647934517,9.3325754707074,9.36302433031819,27706.1279398795,0.0,1.0
2018-01-11,6.15,6.2,6.15,6.2,51300,9.36302433031819,9.43914647934517,9.36302433031819,9.43914647934517,33695.8432307394,0.0,1.0
2018-01-12,6.15,6.2,6.15,6.2,36142,9.36302433031819,9.43914647934517,9.36302433031819,9.43914647934517,23739.4769209626,0.0,1.0
2018-01-16,6.2,6.2,6.15,6.15,30048,9.43914647934517,9.43914647934517,9.36302433031819,9.36302433031819,19736.6997543325,0.0,1.0
2018-01-17,6.15,6.2,6.15,6.15,55275,9.36302433031819,9.43914647934517,9.36302433031819,9.36302433031819,36306.7784518347,0.0,1.0
2018-01-18,6.18,6.2,6.1,6.15,171228,9.40869761973438,9.43914647934517,9.28690218129121,9.36302433031819,112469.236739046,0.0,1.0
2018-01-19,6.18,6.25,6.1,6.2,155677,9.40869761973438,9.51526862837215,9.28690218129121,9.43914647934517,102254.732682881,0.0,1.0
2018-01-22,6.2,6.25,6.15,6.2,95656,9.43914647934517,9.51526862837215,9.36302433031819,9.43914647934517,62830.5961029162,0.0,1.0
2018-01-23,6.23,6.25,6.18,6.2,70201,9.48481976876136,9.51526862837215,9.40869761973438,9.43914647934517,46110.7581021663,0.0,1.0
2018-01-24,6.2,6.25,6.15,6.25,154820,9.43914647934517,9.51526862837215,9.36302433031819,9.51526862837215,101691.821617604,0.0,1.0
2018-01-25,6.1,6.2,6.05,6.2,150844,9.28690218129121,9.43914647934517,9.21078003226424,9.43914647934517,99080.229557459,0.0,1.0
2018-01-26,6.05,6.15,6.0,6.15,108231,9.21078003226424,9.36302433031819,9.13465788323726,9.36302433031819,71090.347148268,0.0,1.0
2018-01-29,6.05,6.1,5.95,6.1,207323,9.21078003226424,9.28690218129121,9.05853573421028,9.28690218129121,136177.842224689,0.0,1.0
2018-01-30,6.13,6.15,6.01,6.05,87155,9.3325754707074,9.36302433031819,9.14988231304266,9.21078003226424,57246.8073445436,0.0,1.0
2018-01-31,6.15,6.25,6.1,6.2,226754,9.36302433031819,9.51526862837215,9.28690218129121,9.43914647934517,148940.881792263,0.0,1.0
2018-02-01,6.25,6.25,6.15,6.2,79889,9.51526862837215,9.51526862837215,9.36302433031819,9.43914647934517,52474.2148120962,0.0,1.0
2018-02-02,6.15,6.18,6.08,6.15,70426,9.36302433031819,9.40869761973438,9.25645332168043,9.36302433031819,46258.5468882661,0.0,1.0
2018-02-05,6.05,6.15,6.05,6.1,72406,9.21078003226424,9.36302433031819,9.21078003226424,9.28690218129121,47559.0882059437,0.0,1.0
2018-02-06,6.1,6.1,6.0,6.05,216306,9.28690218129121,9.28690218129121,9.13465788323726,9.21078003226424,142078.22740484,0.0,1.0
2018-02-07,6.15,6.15,6.05,6.1,73924,9.36302433031819,9.36302433031819,9.21078003226424,9.28690218129121,48556.1698828299,0.0,1.0
2018-02-08,6.15,6.15,6.1,6.15,76699,9.36302433031819,9.36302433031819,9.28690218129121,9.36302433031819,50378.8982447267,0.0,1.0
2018-02-09,6.08,6.15,6.05,6.15,69817,9.25645332168043,9.36302433031819,9.21078003226424,9.36302433031819,45858.5319072227,0.0,1.0
2018-02-12,6.2,6.2,6.07,6.15,53892,9.43914647934517,9.43914647934517,9.24122889187503,9.36302433031819,35398.3700466083,0.0,1.0
2018-02-13,6.1,6.2,6.1,6.17,58086,9.28690218129121,9.43914647934517,9.28690218129121,9.39347318992898,38153.1530195073,0.0,1.0
2018-02-14,6.15,6.2,6.1,6.2,73326,9.36302433031819,9.43914647934517,9.28690218129121,9.43914647934517,48163.3801313293,0.0,1.0
2018-02-15,6.25,6.25,6.18,6.2,95247,9.51526862837215,9.51526862837215,9.40869761973438,9.43914647934517,62561.9489317394,0.0,1.0
2018-02-16,6.25,6.25,6.2,6.25,96446,9.51526862837215,9.51526862837215,9.43914647934517,9.51526862837215,63349.4989518886,0.0,1.0
2018-02-20,6.23,6.25,6.2,6.25,54346,9.48481976876136,9.51526862837215,9.43914647934517,9.51526862837215,35696.5749750051,0.0,1.0
2018-02-21,6.25,6.25,6.15,6.25,69742,9.51526862837215,9.51526862837215,9.36302433031819,9.51526862837215,45809.2689785229,0.0,1.0
2018-02-22,6.2,6.25,6.15,6.2,92784,9.43914647934517,9.51526862837215,9.36302433031819,9.43914647934517,60944.1543532343,0.0,1.0
2018-02-23,6.2,6.25,6.19,6.2,37841,9.43914647934517,9.51526862837215,9.42392204953977,9.43914647934517,24855.4464657779,0.0,1.0
2018-02-26,6.23,6.23,6.15,6.2,89797,9.48481976876136,9.48481976876136,9.36302433031819,9.43914647934517,58982.1761128791,0.0,1.0
2018-02-27,6.15,6.24,6.15,6.2,33887,9.36302433031819,9.50004419856675,9.36302433031819,9.43914647934517,22258.3048647186,0.0,1.0
2018-02-28,6.2,6.25,6.16,6.2,110552,9.43914647934517,9.51526862837215,9.37824876012359,9.43914647934517,72614.8705817679,0.0,1.0
2018-03-01,6.15,6.25,6.15,6.23,48836,9.36302433031819,9.51526862837215,9.36302433031819,9.48481976876136,32077.3918131849,0.0,1.0
2018-03-02,6.25,6.3,6.15,6.2,55006,9.51526862837215,9.59139077739912,9.36302433031819,9.43914647934517,36130.0887475643,0.0,1.0
2018-03-05,6.25,6.35,6.21,6.25,132522,9.51526862837215,9.6675129264261,9.45437090915057,9.51526862837215,87045.6244955953,0.0,1.0
2018-03-06,6.3,6.35,6.24,6.3,73795,9.59139077739912,9.6675129264261,9.50004419856675,9.59139077739912,48471.4376454661,0.0,1.0
2018-03-07,6.35,6.35,6.26,6.35,201239,9.6675129264261,9.6675129264261,9.53049305817754,9.6675129264261,132181.633448553,0.0,1.0
2018-03-08,6.3,6.4,6.3,6.35,112263,9.59139077739912,9.74363507545308,9.59139077739912,9.6675129264261,73738.7221951753,0.0,1.0
2018-03-09,6.38,6.4,6.3,6.3,178632,9.71318621584229,9.74363507545308,9.59139077739912,9.59139077739912,117332.473060301,0.0,1.0
2018-03-12,6.4,6.4,6.35,6.4,50120,9.74363507545308,9.74363507545308,9.6675129264261,9.74363507545308,32920.7731525274,0.0,1.0
2018-03-13,6.2,6.4,6.2,6.4,248658,9.43914647934517,9.74363507545308,9.43914647934517,9.74363507545308,163328.284328834,0.0,1.0
2018-03-14,6.3,6.35,6.2,6.25,69387,9.59139077739912,9.6675129264261,9.43914647934517,9.51526862837215,45576.09111601,0.0,1.0
2018-03-15,6.3,6.36,6.25,6.25,99963,9.59139077739912,9.6827373562315,9.51526862837215,9.51526862837215,65659.6018883898,0.0,1.0
2018-03-16,6.4,6.4,6.29,6.29,45407,9.74363507545308,9.74363507545308,9.57616634759373,9.57616634759373,29825.090713025,0.0,1.0
2018-03-19,6.35,6.4,6.35,6.4,49316,9.6675129264261,9.74363507545308,9.6675129264261,9.74363507545308,32392.6745568644,0.0,1.0
2018-03-20,6.3,6.4,6.26,6.35,79748,9.59139077739912,9.74363507545308,9.53049305817754,9.6675129264261,52381.6005061404,0.0,1.0
2018-03-21,6.3,6.35,6.25,6.3,60136,9.59139077739912,9.6675129264261,9.51526862837215,9.59139077739912,39499.6730706382,0.0,1.0
2018-03-22,6.2,6.33,6.2,6.3,94395,9.43914647934517,9.63706406681531,9.43914647934517,9.59139077739912,62002.3220617084,0.0,1.0
2018-03-23,6.2,6.25,6.2,6.2,29020,9.43914647934517,9.51526862837215,9.43914647934517,9.43914647934517,19061.469211619,0.0,1.0
2018-03-26,6.25,6.3,6.2,6.3,54041,9.51526862837215,9.59139077739912,9.43914647934517,9.59139077739912,35496.2390649588,0.0,1.0
2018-03-27,6.25,6.25,6.2,6.25,102944,9.51526862837215,9.51526862837215,9.43914647934517,9.51526862837215,67617.6390944489,0.0,1.0
2018-03-28,6.25,6.25,6.15,6.2,69356,9.70557400093959,9.70557400093959,9.55028481692456,9.62792940893207,44662.4795151771,0.125,1.0
2018-03-29,6.18,6.25,6.15,6.25,71787,9.59687157212907,9.70557400093959,9.55028481692456,9.70557400093959,46227.9459160854,0.0,1.0
2018-04-02,6.18,6.25,6.15,6.15,75993,9.59687157212907,9.70557400093959,9.55028481692456,9.55028481692456,48936.4410548021,0.0,1.0
2018-04-03,6.2,6.25,6.16,6.25,26889,9.62792940893207,9.70557400093959,9.56581373532606,9.70557400093959,17315.4364681296,0.0,1.0
2018-04-04,6.2,6.21,6.15,6.2,53057,9.62792940893207,9.64345832733358,9.55028481692456,9.62792940893207,34166.5778827607,0.0,1.0
2018-04-05,6.2,6.2,6.15,6.2,46237,9.62792940893207,9.62792940893207,9.55028481692456,9.62792940893207,29774.7716901673,0.0,1.0
2018-04-06,6.18,6.2,6.15,6.18,45969,9.59687157212907,9.62792940893207,9.55028481692456,9.59687157212907,29602.1904497545,0.0,1.0
2018-04-09,6.18,6.2,6.15,6.15,42589,9.59687157212907,9.62792940893207,9.55028481692456,9.55028481692456,27425.6061490264,0.0,1.0
2018-04-10,6.18,6.2,6.15,6.2,45789,9.59687157212907,9.62792940893207,9.55028481692456,9.62792940893207,29486.277676343,0.0,1.0
2018-04-11,6.18,6.2,6.15,6.15,39208,9.59687157212907,9.62792940893207,9.55028481692456,9.55028481692456,25248.377888446,0.0,1.0
2018-04-12,6.18,6.2,6.15,6.2,75348,9.59687157212907,9.62792940893207,9.55028481692456,9.62792940893207,48521.0869500773,0.0,1.0
2018-04-13,6.18,6.2,6.15,6.15,34131,9.59687157212907,9.62792940893207,9.55028481692456,9.55028481692456,21978.9937183879,0.0,1.0
2018-04-16,6.2,6.25,6.15,6.25,83576,9.62792940893207,9.70557400093959,9.55028481692456,9.70557400093959,53819.5886146901,0.0,1.0
2018-04-17,6.2,6.2,6.15,6.15,83542,9.62792940893207,9.62792940893207,9.55028481692456,9.55028481692456,53797.6939797123,0.0,1.0
2018-04-18,6.18,6.2,6.15,6.15,118831,9.59687157212907,9.62792940893207,9.55028481692456,9.55028481692456,76522.3932070478,0.0,1.0
2018-04-19,6.15,6.2,6.15,6.2,64730,9.55028481692456,9.62792940893207,9.55028481692456,9.62792940893207,41683.5212385001,0.0,1.0
2018-04-20,6.3,6.3,6.15,6.2,126037,9.78321859294711,9.78321859294711,9.55028481692456,9.62792940893207,81162.7679026238,0.0,1.0
2018-04-23,6.3,6.35,6.25,6.25,67043,9.78321859294711,9.86086318495462,9.70557400093959,9.70557400093959,43173.0003768386,0.0,1.0
2018-04-24,6.28,6.4,6.25,6.3,97025,9.7521607561441,9.93850777696214,9.70557400093959,9.78321859294711,62480.2046680901,0.0,1.0
2018-04-25,6.2,6.3,6.15,6.3,116599,9.62792940893207,9.78321859294711,9.55028481692456,9.78321859294711,75085.0748167446,0.0,1.0
2018-04-26,6.28,6.3,6.15,6.25,61444,9.7521607561441,9.78321859294711,9.55028481692456,9.70557400093959,39567.4691638869,0.0,1.0
2018-04-27,6.4,6.4,6.25,6.3,132332,9.93850777696214,9.93850777696214,9.70557400093959,9.78321859294711,85216.4951727669,0.0,1.0
2018-04-30,6.4,6.45,6.35,6.4,196437,9.93850777696214,10.0161523689697,9.86086318495462,9.93850777696214,126497.541503588,0.0,1.0
2018-05-01,6.43,6.45,6.4,6.4,82977,9.98509453216665,10.0161523689697,9.93850777696214,9.93850777696214,53433.8566631705,0.0,1.0
2018-05-02,6.4,6.45,6.4,6.45,30198,9.93850777696214,10.0161523689697,9.93850777696214,10.0161523689697,19446.2996193454,0.0,1.0
2018-05-03,6.4,6.45,6.36,6.45,89671,9.93850777696214,10.0161523689697,9.87639210335613,10.0161523689697,57744.5239143758,0.0,1.0
2018-05-04,6.43,6.45,6.4,6.45,50894,9.98509453216665,10.0161523689697,9.93850777696214,10.0161523689697,32773.6927222652,0.0,1.0
2018-05-07,6.45,6.45,6.4,6.45,41859,10.0161523689697,10.0161523689697,9.93850777696214,10.0161523689697,26955.5154568572,0.0,1.0
2018-05-08,6.4,6.45,6.35,6.4,100748,9.93850777696214,10.0161523689697,9.86086318495462,9.93850777696214,64877.6671981525,0.0,1.0
2018-05-09,6.4,6.45,6.36,6.45,58621,9.93850777696214,10.0161523689697,9.87639210335613,10.0161523689697,37749.5705008824,0.0,1.0
2018-05-10,6.45,6.45,6.4,6.44,87896,10.0161523689697,10.0161523689697,9.93850777696214,10.0006234505682,56601.4951765672,0.0,1.0
2018-05-11,6.43,6.45,6.4,6.45,54874,9.98509453216665,10.0161523689697,9.93850777696214,10.0161523689697,35336.6529343651,0.0,1.0
2018-05-14,6.45,6.5,6.4,6.45,128322,10.0161523689697,10.0937969609772,9.93850777696214,10.0161523689697,82634.216165098,0.0,1.0
2018-05-15,6.4,6.5,6.3,6.5,133245,9.93850777696214,10.0937969609772,9.78321859294711,10.0937969609772,85804.4305179043,0.0,1.0
2018-05-16,6.28,6.35,6.26,6.35,92632,9.7521607561441,9.86086318495462,9.72110291934109,9.86086318495462,59651.2890369959,0.0,1.0
2018-05-17,6.2,6.3,6.2,6.2,181263,9.62792940893207,9.78321859294711,9.62792940893207,9.62792940893207,116726.094704994,0.0,1.0
2018-05-18,6.25,6.28,6.2,6.25,67807,9.70557400093959,9.7521607561441,9.62792940893207,9.70557400093959,43664.9857039854,0.0,1.0
2018-05-21,6.28,6.3,6.2,6.2,44900,9.7521607561441,9.78321859294711,9.62792940893207,9.62792940893207,28913.7973676604,0.0,1.0
2018-05-22,6.23,6.3,6.2,6.3,66055,9.67451616413658,9.78321859294711,9.62792940893207,9.78321859294711,42536.7680427796,0.0,1.0
2018-05-23,6.35,6.35,6.25,6.3,84000,9.86086318495462,9.86086318495462,9.70557400093959,9.78321859294711,54092.6275920595,0.0,1.0
2018-05-24,6.35,6.35,6.25,6.3,25823,9.86086318495462,9.86086318495462,9.70557400093959,9.78321859294711,16628.9752655923,0.0,1.0
2018-05-25,6.3,6.35,6.25,6.3,47522,9.78321859294711,9.86086318495462,9.70557400093959,9.78321859294711,30602.2601003554,0.0,1.0
2018-05-29,6.3,6.35,6.25,6.25,46736,9.78321859294711,9.86086318495462,9.70557400093959,9.70557400093959,30096.1076564582,0.0,1.0
2018-05-30,6.325,6.36,6.25,6.35,65027,9.82204088895087,9.87639210335613,9.70557400093959,9.86086318495462,41874.7773146292,0.0,1.0
2018-05-31,6.4,6.4,6.33,6.35,39694,9.93850777696214,9.93850777696214,9.82980534815162,9.86086318495462,25561.3423766572,0.0,1.0
2018-06-01,6.38,6.45,6.37,6.4,18040,9.90744994015913,10.0161523689697,9.89192102175763,9.93850777696214,11617.0357352471,0.0,1.0
2018-06-04,6.38,6.45,6.35,6.45,116655,9.90744994015913,10.0161523689697,9.86086318495462,10.0161523689697,75121.1365684726,0.0,1.0
2018-06-05,6.38,6.45,6.35,6.4,51822,9.90744994015913,10.0161523689697,9.86086318495462,9.93850777696214,33371.287465187,0.0,1.0
2018-06-06,6.35,6.45,6.35,6.4,30880,9.86086318495462,10.0161523689697,9.86086318495462,9.93850777696214,19885.4802386047,0.0,1.0
2018-06-07,6.33,6.4,6.3,6.4,59983,9.82980534815162,9.93850777696214,9.78321859294711,9.93850777696214,38626.6438196965,0.0,1.0
2018-06-08,6.38,6.4,6.3,6.35,73778,9.90744994015913,9.93850777696214,9.78321859294711,9.86086318495462,47510.0699819877,0.0,1.0
2018-06-11,6.4,6.4,6.35,6.4,42642,9.93850777696214,9.93850777696214,9.86086318495462,9.93850777696214,27459.7360211976,0.0,1.0
2018-06-12,6.38,6.4,6.35,6.35,27646,9.90744994015913,9.93850777696214,9.86086318495462,9.86086318495462,17802.9140763104,0.0,1.0
2018-06-13,6.4,6.4,6.35,6.4,73157,9.93850777696214,9.93850777696214,9.86086318495462,9.93850777696214,47110.1709137178,0.0,1.0
2018-06-14,6.4,6.45,6.35,6.4,119718,9.93850777696214,10.0161523689697,9.86086318495462,9.93850777696214,77093.5855960259,0.0,1.0
2018-06-15,6.38,6.4,6.35,6.4,74622,9.90744994015913,9.93850777696214,9.86086318495462,9.93850777696214,48053.5720973174,0.0,1.0
2018-06-18,6.4,6.4,6.35,6.4,50286,9.93850777696214,9.93850777696214,9.86086318495462,9.93850777696214,32382.165132075,0.0,1.0
2018-06-19,6.4,6.45,6.36,6.4,119560,9.93850777696214,10.0161523689697,9.87639210335613,9.93850777696214,76991.8399393647,0.0,1.0
2018-06-20,6.38,6.45,6.35,6.35,131784,9.90744994015913,10.0161523689697,9.86086318495462,9.86086318495462,84863.6051737139,0.0,1.0
2018-06-21,6.4,6.4,6.36,6.4,58630,9.93850777696214,9.93850777696214,9.87639210335613,9.93850777696214,37755.3661395529,0.0,1.0
2018-06-22,6.4,6.43,6.36,6.4,16869,9.93850777696214,9.98509453216665,9.87639210335613,9.93850777696214,10862.9587482197,0.0,1.0
2018-06-25,6.35,6.4,6.35,6.4,45740,9.86086318495462,9.93850777696214,9.86086318495462,9.93850777696214,29454.723643581,0.0,1.0
2018-06-26,6.4,6.43,6.35,6.35,89793,9.93850777696214,9.98509453216665,9.86086318495462,9.86086318495462,57823.0870163547,0.0,1.0
2018-06-27,6.4,6.45,6.35,6.4,106657,9.93850777696214,10.0161523689697,9.86086318495462,9.93850777696214,68682.8259653129,0.0,1.0
2018-06-28,6.35,6.35,6.28,6.35,67362,10.0549746649734,10.0549746649734,9.94413242457213,10.0549746649734,42541.0022652833,0.125,1.0
2018-06-29,6.35,6.4,6.3,6.35,113536,10.0549746649734,10.1341476938315,9.97580163611536,10.0549746649734,71701.1851368904,0.0,1.0
2018-07-02,6.4,6.4,6.3,6.35,21329,10.1341476938315,10.1341476938315,9.97580163611536,10.0549746649734,13469.8648691581,0.0,1.0
2018-07-03,6.38,6.4,6.35,6.35,114129,10.1024784822882,10.1341476938315,10.0549746649734,10.0549746649734,72075.6813564701,0.0,1.0
2018-07-05,6.4,6.4,6.35,6.4,22596,10.1341476938315,10.1341476938315,10.0549746649734,10.1341476938315,14270.0110921044,0.0,1.0
2018-07-06,6.4,6.4,6.35,6.35,49116,10.1341476938315,10.1341476938315,10.0549746649734,10.0549746649734,31018.1388210215,0.0,1.0
2018-07-09,6.38,6.4,6.35,6.35,74660,10.1024784822882,10.1341476938315,10.0549746649734,10.0549746649734,47149.8950317102,0.0,1.0
2018-07-10,6.45,6.45,6.36,6.4,70017,10.2133207226895,10.2133207226895,10.070809270745,10.1341476938315,44217.7096227598,0.0,1.0
2018-07-11,6.43,6.45,6.4,6.45,76994,10.1816515111463,10.2133207226895,10.1341476938315,10.2133207226895,48623.8818386215,0.0,1.0
2018-07-12,6.38,6.45,6.36,6.45,108839,10.1024784822882,10.2133207226895,10.070809270745,10.2133207226895,68734.8972054154,0.0,1.0
2018-07-13,6.4,6.45,6.36,6.45,55740,10.1341476938315,10.2133207226895,10.070809270745,10.2133207226895,35201.3815840813,0.0,1.0
2018-07-16,6.4,6.4,6.35,6.35,27948,10.1341476938315,10.1341476938315,10.0549746649734,10.0549746649734,17649.9499912433,0.0,1.0
2018-07-17,6.38,6.4,6.35,6.4,14474,10.1024784822882,10.1341476938315,10.0549746649734,10.1341476938315,9140.73909307493,0.0,1.0
2018-07-18,6.4,6.4,6.35,6.35,63209,10.1341476938315,10.1341476938315,10.0549746649734,10.0549746649734,39918.265671837,0.0,1.0
2018-07-19,6.38,6.4,6.35,6.35,36777,10.1024784822882,10.1341476938315,10.0549746649734,10.0549746649734,23225.7124240719,0.0,1.0
2018-07-20,6.38,6.4,6.35,6.36,18416,10.1024784822882,10.1341476938315,10.0549746649734,10.070809270745,11630.2232373959,0.0,1.0
2018-07-23,6.4,6.4,6.36,6.4,40135,10.1341476938315,10.1341476938315,10.070809270745,10.1341476938315,25346.3841025673,0.0,1.0
2018-07-24,6.38,6.4,6.35,6.4,29132,10.1024784822882,10.1341476938315,10.0549746649734,10.1341476938315,18397.6793740126,0.0,1.0
2018-07-25,6.4,6.4,6.35,6.4,59721,10.1341476938315,10.1341476938315,10.0549746649734,10.1341476938315,37715.4953280036,0.0,1.0
2018-07-26,6.4,6.4,6.35,6.37,65636,10.1341476938315,10.1341476938315,10.0549746649734,10.0866438765166,41450.9846008748,0.0,1.0
2018-07-27,6.4,6.4,6.35,6.4,124777,10.1341476938315,10.1341476938315,10.0549746649734,10.1341476938315,78800.1935758326,0.0,1.0
2018-07-30,6.4,6.4,6.35,6.35,51015,10.1341476938315,10.1341476938315,10.0549746649734,10.0549746649734,32217.4108631487,0.0,1.0
2018-07-31,6.45,6.45,6.39,6.45,153977,10.2133207226895,10.2133207226895,10.1183130880599,10.2133207226895,97240.8168670993,0.0,1.0
2018-08-01,6.45,6.5,6.4,6.45,222944,10.2133207226895,10.2924937515476,10.1341476938315,10.2133207226895,140795.421885207,0.0,1.0
2018-08-02,6.45,6.5,6.4,6.5,60191,10.2133207226895,10.2924937515476,10.1341476938315,10.2924937515476,38012.3135796098,0.0,1.0
2018-08-03,6.43,6.45,6.4,6.4,59566,10.1816515111463,10.2133207226895,10.1341476938315,10.1341476938315,37617.6084577932,0.0,1.0
2018-08-06,6.35,6.45,6.35,6.45,138832,10.0549746649734,10.2133207226895,10.0549746649734,10.2133207226895,87676.3223552421,0.0,1.0
2018-08-07,6.4,6.4,6.35,6.35,76083,10.1341476938315,10.1341476938315,10.0549746649734,10.0549746649734,48048.5596530617,0.0,1.0
2018-08-08,6.38,6.45,6.3,6.45,169904,10.1024784822882,10.2133207226895,9.97580163611536,10.2133207226895,107299.166427373,0.0,1.0
2018-08-09,6.35,6.43,6.35,6.4,106774,10.0549746649734,10.1816515111463,10.0549746649734,10.1341476938315,67430.7914829334,0.0,1.0
2018-08-10,6.35,6.4,6.26,6.35,161744,10.0549746649734,10.1341476938315,9.91246321302891,10.0549746649734,102145.896356937,0.0,1.0
2018-08-13,6.25,6.3,6.2,6.25,196428,9.8966286072573,9.97580163611536,9.81745557839924,9.8966286072573,124049.82026907,0.0,1.0
2018-08-14,6.175,6.266,6.15,6.2,223531,9.77786906397021,9.92196397649188,9.73828254954118,9.81745557839924,141166.128935617,0.0,1.0
2018-08-15,6.11,6.2,6.1,6.15,154381,9.67494412645473,9.81745557839924,9.65910952068312,9.73828254954118,97495.9542578412,0.0,1.0
2018-08-16,5.9,6.15,5.9,6.1,240136,9.34241740525089,9.73828254954118,9.34241740525089,9.65910952068312,151652.654612037,0.0,1.0
2018-08-17,5.65,5.9,5.25,5.9,1101984,8.9465522609606,9.34241740525089,8.31316803009613,9.34241740525089,695933.966335707,0.0,1.0
2018-08-20,5.93,5.95,5.6,5.6,506574,9.38992122256572,9.42159043410895,8.86737923210254,8.86737923210254,319915.763806502,0.0,1.0
2018-08-21,5.85,5.9,5.75,5.75,177371,9.26324437639283,9.34241740525089,9.10489831867671,9.10489831867671,112014.787458739,0.0,1.0
2018-08-22,6.0,6.05,5.85,5.85,187679,9.50076346296701,9.57993649182506,9.26324437639283,9.26324437639283,118524.580091834,0.0,1.0
2018-08-23,5.95,6.05,5.9,5.95,219040,9.42159043410895,9.57993649182506,9.34241740525089,9.42159043410895,138329.935812293,0.0,1.0
2018-08-24,5.85,6.0,5.8,6.0,130447,9.26324437639283,9.50076346296701,9.18407134753477,9.50076346296701,82380.958440952,0.0,1.0
2018-08-27,5.85,5.95,5.85,5.85,110843,9.26324437639283,9.42159043410895,9.26324437639283,9.26324437639283,70000.4797080074,0.0,1.0
2018-08-28,5.9,5.9,5.7,5.9,196194,9.34241740525089,9.34241740525089,9.02572528981866,9.34241740525089,123902.042671461,0.0,1.0
2018-08-29,5.85,5.9,5.85,5.9,73439,9.26324437639283,9.34241740525089,9.26324437639283,9.34241740525089,46378.7991057293,0.0,1.0
2018-08-30,5.85,5.9,5.85,5.85,43866,9.26324437639283,9.34241740525089,9.26324437639283,9.26324437639283,27702.6157977631,0.0,1.0
2018-08-31,5.93,5.95,5.8,5.85,124730,9.38992122256572,9.42159043410895,9.18407134753477,9.26324437639283,78770.5117506723,0.0,1.0
2018-09-04,5.88,5.94,5.81,5.9,87015,9.31074819370767,9.40575582833734,9.19990595330638,9.34241740525089,54952.4258797783,0.0,1.0
2018-09-05,5.83,5.95,5.83,5.85,59451,9.23157516484961,9.42159043410895,9.23157516484961,9.26324437639283,37544.9827153789,0.0,1.0
2018-09-06,5.9,5.9,5.85,5.9,40831,9.34241740525089,9.34241740525089,9.26324437639283,9.34241740525089,25785.9277262222,0.0,1.0
2018-09-07,5.85,5.9,5.85,5.85,51362,9.26324437639283,9.34241740525089,9.26324437639283,9.26324437639283,32436.5511467813,0.0,1.0
2018-09-10,5.9,5.95,5.85,5.89,97163,9.34241740525089,9.42159043410895,9.26324437639283,9.32658279947928,61361.1740016882,0.0,1.0
2018-09-11,5.9,5.95,5.875,5.9,69614,9.34241740525089,9.42159043410895,9.30283089082186,9.34241740525089,43963.2037602124,0.0,1.0
2018-09-12,5.85,5.9,5.85,5.85,49725,9.26324437639283,9.34241740525089,9.26324437639283,9.26324437639283,31402.7394917195,0.0,1.0
2018-09-13,5.9,5.9,5.85,5.9,63983,9.34241740525089,9.34241740525089,9.26324437639283,9.34241740525089,40407.0684946946,0.0,1.0
2018-09-14,5.88,5.95,5.85,5.95,54433,9.31074819370767,9.42159043410895,9.26324437639283,9.42159043410895,34375.9742333387,0.0,1.0
2018-09-17,5.8,5.9,5.8,5.9,130163,9.18407134753477,9.34241740525089,9.18407134753477,9.34241740525089,82201.6044335986,0.0,1.0
2018-09-18,5.8,5.83,5.75,5.8,134552,9.18407134753477,9.23157516484961,9.10489831867671,9.18407134753477,84973.3816810427,0.0,1.0
2018-09-19,5.75,5.8,5.75,5.75,75266,9.10489831867671,9.18407134753477,9.10489831867671,9.10489831867671,47532.6011178233,0.0,1.0
2018-09-20,5.78,5.84,5.74,5.75,100046,9.15240213599155,9.24740977062122,9.0890637129051,9.10489831867671,63181.8697876033,0.0,1.0
2018-09-21,5.75,5.85,5.75,5.8,78825,9.10489831867671,9.26324437639283,9.10489831867671,9.18407134753477,49780.2099634951,0.0,1.0
2018-09-24,5.75,5.8,5.75,5.75,57951,9.10489831867671,9.18407134753477,9.10489831867671,9.10489831867671,36597.6904230194,0.0,1.0
2018-09-25,5.85,5.9,5.8,5.8,112373,9.26324437639283,9.34241740525089,9.18407134753477,9.18407134753477,70966.7178462142,0.0,1.0
2018-09-26,5.85,5.85,5.8,5.85,127160,9.26324437639283,9.26324437639283,9.18407134753477,9.26324437639283,80305.1252642947,0.0,1.0
2018-09-27,5.73,5.8,5.7,5.8,104439,9.27116167927864,9.38442194412148,9.22262156577456,9.38442194412148,64548.0567270792,0.125,1.0
2018-09-28,5.7,5.75,5.65,5.7,101603,9.22262156577456,9.30352175494802,9.1417213766011,9.22262156577456,62795.279614334,0.0,1.0
2018-10-01,5.68,5.76,5.61,5.71,172361,9.19026149010517,9.31970179278271,9.07700122526233,9.23880160360925,106526.944968222,0.0,1.0
2018-10-02,5.7,5.74,5.65,5.7,106170,9.22262156577456,9.28734171711333,9.1417213766011,9.22262156577456,65617.8935332012,0.0,1.0
2018-10-03,5.65,5.73,5.6,5.73,148045,9.1417213766011,9.27116167927864,9.06082118742764,9.27116167927864,91498.5499493526,0.0,1.0
2018-10-04,5.57,5.62,5.52,5.61,179345,9.01228107392356,9.09318126309702,8.9313808847501,9.07700122526233,110843.374924291,0.0,1.0
2018-10-05,5.54,5.57,5.46,5.56,103006,8.96374096041948,9.01228107392356,8.83430065774195,8.99610103608887,63662.3974878113,0.0,1.0
2018-10-08,5.57,5.57,5.5,5.55,72762,9.01228107392356,9.01228107392356,8.89902080908072,8.97992099825418,44970.2285887048,0.0,1.0
2018-10-09,5.55,5.58,5.53,5.58,35851,8.97992099825418,9.02846111175825,8.94756092258479,9.02846111175825,22157.5501653838,0.0,1.0
2018-10-10,5.38,5.55,5.35,5.52,229049,8.70486035506441,8.97992099825418,8.65632024156033,8.9313808847501,141562.709766282,0.0,1.0
2018-10-11,5.2,5.5,5.17,5.3,580472,8.41361967403995,8.89902080908072,8.36507956053587,8.57542005238687,358758.122774836,0.0,1.0
2018-10-12,5.29,5.34,5.21,5.21,140044,8.55924001455218,8.64014020372564,8.42979971187464,8.42979971187464,86553.5676929794,0.0,1.0
2018-10-15,5.35,5.43,5.3,5.3,104357,8.65632024156033,8.78576054423787,8.57542005238687,8.57542005238687,64497.376993918,0.0,1.0
2018-10-16,5.51,5.57,5.32,5.38,141635,8.91520084691541,9.01228107392356,8.60778012805626,8.70486035506441,87536.8781254115,0.0,1.0
2018-10-17,5.55,5.6,5.52,5.58,58841,8.97992099825418,9.06082118742764,8.9313808847501,9.02846111175825,36366.4168163049,0.0,1.0
2018-10-18,5.53,5.6,5.5,5.55,83873,8.94756092258479,9.06082118742764,8.89902080908072,8.97992099825418,51837.3324320447,0.0,1.0
2018-10-19,5.49,5.55,5.48,5.5,105485,8.88284077124602,8.97992099825418,8.86666073341133,8.89902080908072,65194.5323476474,0.0,1.0
2018-10-22,5.56,5.64,5.48,5.48,83091,8.99610103608887,9.12554133876641,8.86666073341133,8.86666073341133,51354.0208304344,0.0,1.0
2018-10-23,5.52,5.56,5.48,5.52,92826,8.9313808847501,8.99610103608887,8.86666073341133,8.9313808847501,57370.6940295086,0.0,1.0
2018-10-24,5.55,5.55,5.49,5.51,28372,8.97992099825418,8.97992099825418,8.88284077124602,8.91520084691541,17535.1876737683,0.0,1.0
2018-10-25,5.5,5.55,5.49,5.55,50369,8.89902080908072,8.97992099825418,8.88284077124602,8.97992099825418,31130.3351170181,0.0,1.0
2018-10-26,5.52,5.54,5.48,5.48,45046,8.9313808847501,8.96374096041948,8.86666073341133,8.86666073341133,27840.4787802259,0.0,1.0
2018-10-29,5.51,5.68,5.47,5.56,121149,8.91520084691541,9.19026149010517,8.85048069557664,8.99610103608887,74875.5974724855,0.0,1.0
2018-10-30,5.72,5.75,5.52,5.58,142965,9.25498164144394,9.30352175494802,8.9313808847501,9.02846111175825,88358.8786754649,0.0,1.0
2018-10-31,5.74,5.9,5.72,5.81,232862,9.28734171711333,9.5462223224684,9.25498164144394,9.40060198195617,143919.317358277,0.0,1.0
2018-11-01,5.84,5.88,5.76,5.85,163063,9.44914209546025,9.51386224679902,9.31970179278271,9.46532213329494,100780.357664165,0.0,1.0
2018-11-02,5.72,5.83,5.72,5.83,66806,9.25498164144394,9.43296205762556,9.25498164144394,9.43296205762556,41289.1494337293,0.0,1.0
2018-11-05,5.84,5.9,5.75,5.75,105118,9.44914209546025,9.5462223224684,9.30352175494802,9.30352175494802,64967.7096394748,0.0,1.0
2018-11-06,5.83,5.88,5.78,5.88,28997,9.43296205762556,9.51386224679902,9.3520618684521,9.51386224679902,17921.4661277407,0.0,1.0
2018-11-07,5.86,5.87,5.77,5.85,27111,9.48150217112964,9.49768220896433,9.3358818306174,9.46532213329494,16755.8322650336,0.0,1.0
2018-11-08,5.82,5.86,5.8,5.86,37688,9.41678201979087,9.48150217112964,9.38442194412148,9.48150217112964,23292.8997972995,0.0,1.0
2018-11-09,5.85,5.85,5.76,5.84,39088,9.46532213329494,9.46532213329494,9.31970179278271,9.44914209546025,24158.1635341977,0.0,1.0
2018-11-12,5.82,5.84,5.76,5.84,33215,9.41678201979087,9.44914209546025,9.31970179278271,9.44914209546025,20528.3821579097,0.0,1.0
2018-11-13,5.77,5.82,5.75,5.81,35379,9.3358818306174,9.41678201979087,9.30352175494802,9.40060198195617,21865.8326769438,0.0,1.0
2018-11-14,5.83,5.83,5.76,5.77,60626,9.43296205762556,9.43296205762556,9.31970179278271,9.3358818306174,37469.6280808501,0.0,1.0
2018-11-15,5.77,5.81,5.71,5.8,164939,9.3358818306174,9.40060198195617,9.23880160360925,9.38442194412148,101939.811071608,0.0,1.0
2018-11-16,5.76,5.76,5.61,5.75,91769,9.31970179278271,9.31970179278271,9.07700122526233,9.30352175494802,56717.4199081505,0.0,1.0
2018-11-19,5.72,5.81,5.7,5.74,30278,9.25498164144394,9.40060198195617,9.22262156577456,9.28734171711333,18713.1824470026,0.0,1.0
2018-11-20,5.66,5.72,5.65,5.68,73183,9.15790141443579,9.25498164144394,9.1417213766011,9.19026149010517,45230.4257553006,0.0,1.0
2018-11-21,5.7,5.75,5.62,5.67,26181,9.22262156577456,9.30352175494802,9.09318126309702,9.17408145227048,16181.0499255226,0.0,1.0
2018-11-23,5.68,5.7161,5.68,5.7,6864,9.19026149010517,9.24867142668841,9.19026149010517,9.22262156577456,4242.26449290659,0.0,1.0
2018-11-26,5.72,5.76,5.7,5.7,32368,9.25498164144394,9.31970179278271,9.22262156577456,9.22262156577456,20004.8975970863,0.0,1.0
2018-11-27,5.66,5.76,5.61,5.73,71968,9.15790141443579,9.31970179278271,9.07700122526233,9.27116167927864,44479.5004407782,0.0,1.0
2018-11-28,5.74,5.76,5.67,5.67,50659,9.28734171711333,9.31970179278271,9.17408145227048,9.17408145227048,31309.5683196613,0.0,1.0
2018-11-29,5.63,5.83,5.55,5.72,115612,9.10936130093171,9.43296205762556,8.97992099825418,9.25498164144394,71453.4793930532,0.0,1.0
2018-11-30,5.59,5.72,5.57,5.69,77262,9.04464114959294,9.25498164144394,9.01228107392356,9.20644152793987,47751.4334573061,0.0,1.0
2018-12-03,5.62,5.66,5.58,5.58,96754,9.09318126309702,9.15790141443579,9.02846111175825,9.02846111175825,59798.3768570344,0.0,1.0
2018-12-04,5.66,5.68,5.56,5.67,93886,9.15790141443579,9.19026149010517,8.99610103608887,9.17408145227048,58025.8222874458,0.0,1.0
2018-12-06,5.66,5.75,5.56,5.57,73397,9.15790141443579,9.30352175494802,8.99610103608887,9.01228107392356,45362.6874979407,0.0,1.0
2018-12-07,5.65,5.73,5.63,5.67,49634,9.1417213766011,9.27116167927864,9.10936130093171,9.17408145227048,30676.0716551465,0.0,1.0
2018-12-10,5.69,5.71,5.6,5.64,38817,9.20644152793987,9.23880160360925,9.06082118742764,9.12554133876641,23990.6731965552,0.0,1.0
2018-12-11,5.7,5.78,5.69,5.7,68458,9.22262156577456,9.3520618684521,9.20644152793987,9.22262156577456,42310.1606432691,0.0,1.0
2018-12-12,5.71,5.73,5.68,5.73,34970,9.23880160360925,9.27116167927864,9.19026149010517,9.27116167927864,21613.0520566643,0.0,1.0
2018-12-13,5.69,5.74,5.66,5.74,27149,9.20644152793987,9.28734171711333,9.15790141443579,9.28734171711333,16779.3179950351,0.0,1.0
2018-12-14,5.6,5.7,5.56,5.66,64459,9.06082118742764,9.22262156577456,8.99610103608887,9.15790141443579,39838.5965833721,0.0,1.0
2018-12-17,5.56,5.66,5.56,5.61,60362,8.99610103608887,9.15790141443579,8.99610103608887,9.07700122526233,37306.4640618921,0.0,1.0
2018-12-18,5.7,5.7,5.56,5.61,104430,9.22262156577456,9.22262156577456,8.99610103608887,9.07700122526233,64542.494317342,0.0,1.0
2018-12-19,5.61,5.739,5.59,5.69,95289,9.07700122526233,9.28572371332986,9.04464114959294,9.20644152793987,58892.9401609231,0.0,1.0
2018-12-20,5.63,5.67,5.57,5.61,143539,9.10936130093171,9.17408145227048,9.01228107392356,9.07700122526233,88713.6368075932,0.0,1.0
2018-12-21,5.6,5.68,5.5,5.62,95277,9.06082118742764,9.19026149010517,8.89902080908072,9.09318126309702,58885.5236146068,0.0,1.0
2018-12-24,5.51,5.55,5.4,5.5,126617,8.91520084691541,8.97992099825418,8.73722043073379,8.89902080908072,78255.0704105993,0.0,1.0
2018-12-26,5.71,5.73,5.5,5.51,142187,9.23880160360925,9.27116167927864,8.89902080908072,8.91520084691541,87878.03925596,0.0,1.0
2018-12-27,5.65,5.71,5.62,5.63,108141,9.1417213766011,9.23880160360925,9.09318126309702,9.10936130093171,66836.0612656485,0.0,1.0
2018-12-28,5.65,5.65,5.53,5.54,148323,9.34397184953475,9.34397184953475,9.1455158102526,9.16205381352611,89686.1595362925,0.125,1.0
2018-12-31,5.62,5.65,5.4701,5.55,266967,9.29435783971421,9.34397184953475,9.04645317064426,9.17859181679962,161426.379947314,0.0,1.0
2019-01-02,5.65,5.65,5.54,5.6,37301,9.34397184953475,9.34397184953475,9.16205381352611,9.26128183316719,22554.7179929158,0.0,1.0
2019-01-03,5.65,5.69,5.62,5.62,42986,9.34397184953475,9.4101238626288,9.29435783971421,9.29435783971421,25992.2551042459,0.0,1.0
2019-01-04,5.65,5.71,5.58,5.7,100520,9.34397184953475,9.44319986917583,9.22820582662016,9.42666186590231,60781.2190731588,0.0,1.0
2019-01-07,5.7,5.79,5.65,5.65,49714,9.42666186590231,9.57550389536393,9.34397184953475,9.34397184953475,30060.4608535915,0.0,1.0
2019-01-08,5.79,5.8,5.72,5.76,43973,9.57550389536393,9.59204189863744,9.45973787244934,9.52588988554339,26589.0623388779,0.0,1.0
2019-01-09,5.77,5.85,5.69,5.83,164834,9.5424278888169,9.67473191500501,9.4101238626288,9.64165590845798,99669.8315231303,0.0,1.0
2019-01-10,5.82,5.83,5.75,5.78,35421,9.62511790518447,9.64165590845798,9.50935188226988,9.55896589209042,21417.9423079025,0.0,1.0
2019-01-11,5.79,5.89,5.77,5.81,48622,9.57550389536393,9.74088392809906,9.5424278888169,9.60857990191096,29400.1634876156,0.0,1.0
2019-01-14,5.82,5.87,5.76,5.79,82023,9.62511790518447,9.70780792155203,9.52588988554339,9.57550389536393,49596.6766020463,0.0,1.0
2019-01-15,5.92,5.95,5.79,5.79,85584,9.7904979379196,9.84011194774014,9.57550389536393,9.57550389536393,51749.8990564785,0.0,1.0
2019-01-16,5.98,6.0,5.89,5.92,28993,9.88972595756067,9.9228019641077,9.74088392809906,9.7904979379196,17531.136933825,0.0,1.0
2019-01-17,6.04,6.04,5.95,5.99,110830,9.98895397720175,9.98895397720175,9.84011194774014,9.90626396083419,67015.3453032052,0.0,1.0
2019-01-18,5.99,6.07,5.87,6.04,137168,9.90626396083419,10.0385679870223,9.70780792155203,9.98895397720175,82941.0889159076,0.0,1.0
2019-01-22,6.15,6.2,5.92,5.92,595925,10.1708720132104,10.253562029578,9.7904979379196,9.7904979379196,360336.728772106,0.0,1.0
2019-01-23,6.22,6.29,6.12,6.17,208593,10.286638036125,10.4024040590396,10.1212580033899,10.2039480197574,126129.49492765,0.0,1.0
2019-01-24,6.27,6.27,6.2,6.24,127468,10.3693280524925,10.3693280524925,10.253562029578,10.319714042672,77075.8101155733,0.0,1.0
2019-01-25,6.14,6.26,6.14,6.25,100913,10.1543340099369,10.352790049219,10.1543340099369,10.3362520459455,61018.8535647598,0.0,1.0
2019-01-28,6.4,6.44,6.33,6.35,1114884,10.5843220950482,10.6504741081423,10.4685560721336,10.5016320786806,674134.586601269,0.0,1.0
2019-01-29,6.45,6.46,6.37,6.42,510580,10.6670121114158,10.6835501146893,10.5347080852277,10.6173981015952,308731.345347924,0.0,1.0
2019-01-30,6.49,6.5,6.44,6.45,323255,10.7331641245098,10.7497021277833,10.6504741081423,10.6670121114158,195461.927690947,0.0,1.0
2019-01-31,6.59,6.59,6.47,6.55,439024,10.898544157245,10.898544157245,10.7000881179628,10.8323921441509,265463.727838981,0.0,1.0
2019-02-01,6.61,6.63,6.47,6.61,447100,10.931620163792,10.964696170339,10.7000881179628,10.931620163792,270347.025941198,0.0,1.0
2019-02-04,6.6,6.67,6.54,6.65,220732,10.9150821605185,11.0308481834331,10.8158541408774,10.997772176886,133469.558778914,0.0,1.0
2019-02-05,6.67,6.68,6.55,6.6,179059,11.0308481834331,11.0473861867066,10.8323921441509,10.9150821605185,108271.232650425,0.0,1.0
2019-02-06,6.68,6.68,6.61,6.66,218759,11.0473861867066,11.0473861867066,10.931620163792,11.0143101801595,132276.548977568,0.0,1.0
2019-02-07,6.68,6.69,6.61,6.68,179914,11.0473861867066,11.0639241899801,10.931620163792,11.0473861867066,108788.223719939,0.0,1.0
2019-02-08,6.59,6.68,6.55,6.66,177675,10.898544157245,11.0473861867066,10.8323921441509,11.0143101801595,107434.372252521,0.0,1.0
2019-02-11,6.61,6.63,6.55,6.59,98684,10.931620163792,10.964696170339,10.8323921441509,10.898544157245,59671.048776518,0.0,1.0
2019-02-12,6.67,6.7,6.56,6.65,148375,11.0308481834331,11.0804621932536,10.8489301474244,10.997772176886,89717.6022680053,0.0,1.0
2019-02-13,6.65,6.68,6.64,6.66,92627,10.997772176886,11.0473861867066,10.9812341736125,11.0143101801595,56008.5751998557,0.0,1.0
2019-02-14,6.66,6.66,6.64,6.65,55050,11.0143101801595,11.0143101801595,10.9812341736125,10.997772176886,33286.9688616932,0.0,1.0
2019-02-15,6.68,6.7,6.65,6.66,81419,11.0473861867066,11.0804621932536,10.997772176886,11.0143101801595,49231.4571798398,0.0,1.0
2019-02-19,6.67,6.7,6.6301,6.66,241013,11.0308481834331,11.0804621932536,10.9648615503717,11.0143101801595,145732.828814954,0.0,1.0
2019-02-20,6.69,6.7,6.65,6.65,106716,11.0639241899801,11.0804621932536,10.997772176886,10.997772176886,64527.7414903621,0.0,1.0
2019-02-21,6.7,6.71,6.66,6.7,96328,11.0804621932536,11.0970001965271,11.0143101801595,11.0804621932536,58246.4511627461,0.0,1.0
2019-02-22,6.72,6.72,6.62,6.71,181924,11.1135381998006,11.1135381998006,10.9481581670655,11.0970001965271,110003.606234236,0.0,1.0
2019-02-25,6.69,6.73,6.65,6.73,173236,11.0639241899801,11.1300762030741,10.997772176886,11.1300762030741,104750.251366471,0.0,1.0
2019-02-26,6.64,6.7,6.62,6.69,108171,10.9812341736125,11.0804621932536,10.9481581670655,11.0639241899801,65407.5333104125,0.0,1.0
2019-02-27,6.7,6.73,6.64,6.68,110404,11.0804621932536,11.1300762030741,10.9812341736125,11.0473861867066,66757.7567703245,0.0,1.0
2019-02-28,6.66,6.72,6.65,6.7,87997,11.0143101801595,11.1135381998006,10.997772176886,11.0804621932536,53208.9627415517,0.0,1.0
2019-03-01,6.75,6.75,6.66,6.75,92699,11.1631522096212,11.1631522096212,11.0143101801595,11.1631522096212,56052.1112899196,0.0,1.0
2019-03-04,6.86,6.86,6.75,6.76,351730,11.3450702456298,11.3450702456298,11.1631522096212,11.1796902128947,212679.846643475,0.0,1.0
2019-03-05,6.84,6.89,6.84,6.86,133668,11.3119942390828,11.3946842554503,11.3119942390828,11.3450702456298,80824.7512044466,0.0,1.0
2019-03-06,6.78,6.87,6.72,6.87,103869,11.2127662194417,11.3616082489033,11.1135381998006,11.3616082489033,62806.2519290681,0.0,1.0
2019-03-07,6.71,6.8,6.7,6.76,88900,11.0970001965271,11.2458422259887,11.0804621932536,11.1796902128947,53754.9778711084,0.0,1.0
2019-03-08,6.74,6.75,6.7,6.71,76615,11.1466142063476,11.1631522096212,11.0804621932536,11.0970001965271,46326.6325038806,0.0,1.0
2019-03-11,6.8,6.83,6.7,6.75,127237,11.2458422259887,11.2954562358093,11.0804621932536,11.1631522096212,76936.1318266168,0.0,1.0
2019-03-12,6.69,6.81,6.65,6.8,99781,11.0639241899801,11.2623802292622,10.997772176886,11.2458422259887,60334.3694820816,0.0,1.0
2019-03-13,6.72,6.76,6.68,6.68,69822,11.1135381998006,11.1796902128947,11.0473861867066,11.0473861867066,42219.1233398936,0.0,1.0
2019-03-14,6.85,6.85,6.75,6.76,91795,11.3285322423563,11.3285322423563,11.1631522096212,11.1796902128947,55505.4914924453,0.0,1.0
2019-03-15,6.68,6.84,6.66,6.82,241341,11.0473861867066,11.3119942390828,11.0143101801595,11.2789182325358,145931.159891914,0.0,1.0
2019-03-18,6.81,6.84,6.7,6.7,123220,11.2623802292622,11.3119942390828,11.0804621932536,11.0804621932536,74507.1808017772,0.0,1.0
2019-03-19,6.85,6.859,6.7681,6.83,132915,11.3285322423563,11.3434164453025,11.1930859955462,11.2954562358093,80369.4362625238,0.0,1.0
2019-03-20,6.78,6.83,6.75,6.8,69128,11.2127662194417,11.2954562358093,11.1631522096212,11.2458422259887,41799.4838051066,0.0,1.0
2019-03-21,6.8,6.86,6.78,6.78,47918,11.2458422259887,11.3450702456298,11.2127662194417,11.2127662194417,28974.4772736533,0.0,1.0
2019-03-22,6.8,6.82,6.75,6.81,144899,11.2458422259887,11.2789182325358,11.1631522096212,11.2623802292622,87615.7765865664,0.0,1.0
2019-03-25,6.84,6.87,6.77,6.8,171467,11.3119942390828,11.3616082489033,11.1962282161682,11.2458422259887,103680.593820307,0.0,1.0
2019-03-26,6.79,6.85,6.76,6.83,257357,11.2293042227152,11.3285322423563,11.1796902128947,11.2954562358093,155615.52125956,0.0,1.0
2019-03-27,6.87,6.87,6.77,6.79,103574,11.3616082489033,11.3616082489033,11.1962282161682,11.2293042227152,62627.8748933879,0.0,1.0
2019-03-28,6.84,6.84,6.75,6.77,104069,11.5187192800017,11.5187192800017,11.3671571842122,11.4008376499432,61797.8390389157,0.125,1.0
2019-03-29,6.87,6.87,6.83,6.83,96004,11.5692399785982,11.5692399785982,11.5018790471362,11.5018790471362,57008.7128644655,0.0,1.0
2019-04-01,6.81,6.86,6.81,6.86,164212,11.4681985814052,11.5523997457327,11.4681985814052,11.5523997457327,97511.7157295489,0.0,1.0
2019-04-02,6.74,6.82,6.72,6.81,92141,11.3503169513467,11.4850388142707,11.3166364856157,11.4681985814052,54714.8015920662,0.0,1.0
2019-04-03,6.8,6.8,6.69,6.74,80920,11.4513583485397,11.4513583485397,11.2661157870192,11.3503169513467,48051.5920690029,0.0,1.0
2019-04-04,6.74,6.82,6.74,6.78,85143,11.3503169513467,11.4850388142707,11.3503169513467,11.4176778828087,50559.2771074038,0.0,1.0
2019-04-05,6.81,6.82,6.7,6.75,61400,11.4681985814052,11.4850388142707,11.2829560198847,11.3671571842122,36460.3034235884,0.0,1.0
2019-04-08,6.83,6.84,6.78,6.81,97968,11.5018790471362,11.5187192800017,11.4176778828087,11.4681985814052,58174.967521207,0.0,1.0
2019-04-09,6.81,6.85,6.76,6.82,91891,11.4681985814052,11.5355595128672,11.3839974170777,11.4850388142707,54566.3475878984,0.0,1.0
2019-04-10,6.87,6.87,6.82,6.83,36514,11.5692399785982,11.5692399785982,11.4850388142707,11.5018790471362,21682.5980327184,0.0,1.0
2019-04-11,6.85,6.87,6.83,6.86,58894,11.5355595128672,11.5692399785982,11.5018790471362,11.5523997457327,34972.2004858113,0.0,1.0
2019-04-12,6.8,6.86,6.78,6.86,66151,11.4513583485397,11.5523997457327,11.4176778828087,11.5523997457327,39281.5233187915,0.0,1.0
2019-04-15,6.83,6.83,6.77,6.82,51170,11.5018790471362,11.5018790471362,11.4008376499432,11.4850388142707,30385.5655730459,0.0,1.0
2019-04-16,6.83,6.84,6.77,6.84,99964,11.5018790471362,11.5187192800017,11.4008376499432,11.5187192800017,59360.224290482,0.0,1.0
2019-04-17,6.8,6.83,6.75,6.82,67002,11.4513583485397,11.5018790471362,11.3671571842122,11.4850388142707,39786.8607489784,0.0,1.0
2019-04-18,6.75,6.81,6.71,6.78,73170,11.3671571842122,11.4681985814052,11.2997962527502,11.4176778828087,43449.517939804,0.0,1.0
2019-04-22,6.79,6.79,6.73,6.79,67999,11.4345181156742,11.4345181156742,11.3334767184812,11.4345181156742,40378.8953175992,0.0,1.0
2019-04-23,6.78,6.8,6.75,6.75,41238,11.4176778828087,11.4513583485397,11.3671571842122,11.3671571842122,24487.7848954713,0.0,1.0
2019-04-24,6.78,6.8,6.75,6.78,41661,11.4176778828087,11.4513583485397,11.3671571842122,11.4176778828087,24738.9690705231,0.0,1.0
2019-04-25,6.78,6.79,6.75,6.78,32427,11.4176778828087,11.4345181156742,11.3671571842122,11.4176778828087,19255.6719725847,0.0,1.0
2019-04-26,6.9,6.9,6.781,6.8,177456,11.6197606771947,11.6197606771947,11.4193619060952,11.4513583485397,105376.215054337,0.0,1.0
2019-04-29,7.01,7.02,6.88,6.9,267732,11.8050032387152,11.8218434715807,11.5860802114637,11.6197606771947,158983.549775312,0.0,1.0
2019-04-30,7.09,7.24,7.01,7.04,477376,11.9397251016392,12.1923285946217,11.8050032387152,11.8555239373117,283473.51477425,0.0,1.0
2019-05-01,7.17,7.19,7.08,7.14,376614,12.0744469645632,12.1081274302942,11.9228848687737,12.0239262659667,223639.425302464,0.0,1.0
2019-05-02,7.06,7.16,7.02,7.04,153120,11.8892044030427,12.0576067316977,11.8218434715807,11.8555239373117,90925.1084726361,0.0,1.0
2019-05-03,7.2,7.2,7.08,7.11,69028,12.1249676631597,12.1249676631597,11.9228848687737,11.9734055673702,40989.9319987534,0.0,1.0
2019-05-06,7.0,7.18,6.98,7.18,158967,11.7881630058497,12.0912871974287,11.7544825401187,12.0912871974287,94397.1507221104,0.0,1.0
2019-05-07,6.89,7.0,6.86,7.0,69628,11.6029204443292,11.7881630058497,11.5523997457327,11.7881630058497,41346.2216087559,0.0,1.0
2019-05-08,6.68,6.97,6.68,6.88,262693,11.2492755541537,11.7376423072532,11.2492755541537,11.5860802114637,155991.310867308,0.0,1.0
2019-05-09,6.84,6.85,6.67,6.68,74094,11.5187192800017,11.5355595128672,11.2324353212882,11.2492755541537,43998.2039392078,0.0,1.0
2019-05-10,7.07,7.1,6.91,6.91,163542,11.9060446359082,11.9565653345047,11.6366009100602,11.6366009100602,97113.8589983794,0.0,1.0
2019-05-13,6.99,7.05,6.97,7.04,99955,11.7713227729842,11.8723641701772,11.7376423072532,11.8555239373117,59354.8799463319,0.0,1.0
2019-05-14,7.01,7.05,6.97,6.99,130207,11.8050032387152,11.8723641701772,11.7376423072532,11.7713227729842,77319.0020826576,0.0,1.0
2019-05-15,7.14,7.14,7.0,7.0,77153,12.0239262659667,12.0239262659667,11.7881630058497,11.7881630058497,45814.6871342038,0.0,1.0
2019-05-16,7.06,7.15,7.03,7.13,78897,11.8892044030427,12.0407664988322,11.8386837044462,12.0070860331012,46850.3022672777,0.0,1.0
2019-05-17,7.1,7.13,7.05,7.09,78494,11.9565653345047,12.0070860331012,11.8723641701772,11.9397251016392,46610.9944125594,0.0,1.0
2019-05-20,7.11,7.13,7.07,7.13,83432,11.9734055673702,12.0070860331012,11.9060446359082,12.0070860331012,49543.2579028799,0.0,1.0
2019-05-21,7.08,7.13,7.02,7.09,112531,11.9228848687737,12.0070860331012,11.8218434715807,11.9397251016392,66822.7101719841,0.0,1.0
2019-05-22,7.12,7.12,7.0,7.06,73370,11.9902458002357,11.9902458002357,11.7881630058497,11.8892044030427,43568.2811431381,0.0,1.0
2019-05-23,7.08,7.1,7.02,7.1,71221,11.9228848687737,11.9565653345047,11.8218434715807,11.9565653345047,42292.1705233125,0.0,1.0
2019-05-24,7.08,7.1,7.01,7.1,71711,11.9228848687737,11.9565653345047,11.8050032387152,11.9565653345047,42583.1403714812,0.0,1.0
2019-05-28,7.01,7.09,7.0,7.04,73230,11.8050032387152,11.9397251016392,11.7881630058497,11.8555239373117,43485.1469008042,0.0,1.0
2019-05-29,7.11,7.12,7.0,7.0,151181,11.9734055673702,11.9902458002357,11.7881630058497,11.7881630058497,89773.6992163113,0.0,1.0
2019-05-30,7.05,7.15,7.05,7.1,72219,11.8723641701772,12.0407664988322,11.8723641701772,11.9565653345047,42884.79890795,0.0,1.0
2019-05-31,7.07,7.09,7.0,7.03,45394,11.9060446359082,11.9397251016392,11.7881630058497,11.8386837044462,26955.6842607552,0.0,1.0
2019-06-03,7.12,7.14,7.07,7.08,67991,11.9902458002357,12.0239262659667,11.9060446359082,11.9228848687737,40374.1447894658,0.0,1.0
2019-06-04,6.99,7.15,6.98,7.13,236099,11.7713227729842,12.0407664988322,11.7544825401187,12.0070860331012,140199.367719964,0.0,1.0
2019-06-05,7.08,7.12,7.01,7.01,59881,11.9228848687737,11.9902458002357,11.8050032387152,11.8050032387152,35558.2968942654,0.0,1.0
2019-06-06,7.09,7.12,7.01,7.09,73033,11.9397251016392,11.9902458002357,11.8050032387152,11.9397251016392,43368.16514552,0.0,1.0
2019-06-07,7.15,7.15,7.08,7.11,105242,12.0407664988322,12.0407664988322,11.9228848687737,11.9734055673702,62494.3852264705,0.0,1.0
2019-06-10,7.18,7.2,7.1128,7.15,69595,12.0912871974287,12.1249676631597,11.9781208325725,12.0407664988322,41326.6256802058,0.0,1.0
2019-06-11,7.2,7.2,7.13,7.2,71204,12.1249676631597,12.1249676631597,12.0070860331012,12.1249676631597,42282.0756510291,0.0,1.0
2019-06-12,7.13,7.19,7.13,7.19,22530,12.0070860331012,12.1081274302942,12.0070860331012,12.1081274302942,13378.6748555936,0.0,1.0
2019-06-13,7.19,7.2,7.08,7.11,227677,12.1081274302942,12.1249676631597,11.9228848687737,11.9734055673702,135198.249227562,0.0,1.0
2019-06-14,7.17,7.19,7.12,7.15,128959,12.0744469645632,12.1081274302942,11.9902458002357,12.0407664988322,76577.9196938523,0.0,1.0
2019-06-17,7.1,7.18,7.05,7.17,155666,11.9565653345047,12.0912871974287,11.8723641701772,12.0744469645632,92436.96405108,0.0,1.0
2019-06-18,7.05,7.15,7.0,7.1,189700,11.8723641701772,12.0407664988322,11.7881630058497,11.9565653345047,112646.898362455,0.0,1.0
2019-06-19,7.01,7.05,6.99,7.05,107634,11.8050032387152,11.8723641701772,11.7713227729842,11.8723641701772,63914.7931383471,0.0,1.0
2019-06-20,7.07,7.12,7.01,7.01,97847,11.9060446359082,11.9902458002357,11.8050032387152,11.8050032387152,58103.1157831898,0.0,1.0
2019-06-21,7.13,7.14,7.07,7.07,75338,12.0070860331012,12.0239262659667,11.9060446359082,11.9060446359082,44736.9110639463,0.0,1.0
2019-06-24,7.14,7.17,7.09,7.13,65774,12.0239262659667,12.0744469645632,11.9397251016392,12.0070860331012,39057.6546805066,0.0,1.0
2019-06-25,7.36,7.42,7.14,7.15,296679,12.3944113890077,12.4954527862007,12.0239262659667,12.0407664988322,176172.742009882,0.0,1.0
2019-06-26,7.28,7.43,7.21,7.38,229052,12.2596895260837,12.5122930190662,12.1418078960252,12.4280918547387,136014.746250485,0.0,1.0
2019-06-27,7.1,7.23,7.0,7.2,218000,12.1670682453234,12.3898455512237,11.9957010869386,12.3384354037083,127212.239529841,0.125,1.0
2019-06-28,7.12,7.12,7.05,7.12,134407,12.2013416770004,12.2013416770004,12.081384666131,12.2013416770004,78432.1810939783,0.0,1.0
2019-07-01,7.08,7.14,7.04,7.14,86803,12.1327948136465,12.2356151086774,12.0642479502925,12.2356151086774,50653.2294858198,0.0,1.0
2019-07-02,7.02,7.1,6.96,7.06,138764,12.0299745186156,12.1670682453234,11.9271542235847,12.0985213819695,80974.6752574253,0.0,1.0
2019-07-03,7.01,7.08,6.98,7.03,79384,12.0128378027771,12.1327948136465,11.9614276552616,12.047111234454,46323.9285451231,0.0,1.0
2019-07-05,7.01,7.1,6.99,7.05,84130,12.0128378027771,12.1670682453234,11.9785643711001,12.081384666131,49093.4206956214,0.0,1.0
2019-07-08,7.02,7.06,7.0,7.0,56558,12.0299745186156,12.0985213819695,11.9957010869386,11.9957010869386,33003.9901070124,0.0,1.0
2019-07-09,7.06,7.11,6.97,7.02,129348,12.0985213819695,12.1842049611619,11.9442909394231,12.0299745186156,75480.0401775495,0.0,1.0
2019-07-10,7.03,7.07,7.0,7.03,91341,12.047111234454,12.115658097808,11.9957010869386,12.047111234454,53301.3448206202,0.0,1.0
2019-07-11,7.04,7.06,7.02,7.04,101463,12.0642479502925,12.0985213819695,12.0299745186156,12.0642479502925,59207.9608230102,0.0,1.0
2019-07-12,7.06,7.1,7.02,7.05,75096,12.0985213819695,12.1670682453234,12.0299745186156,12.081384666131,43821.6988061142,0.0,1.0
2019-07-15,7.06,7.06,7.0,7.06,104125,12.0985213819695,12.0985213819695,11.9957010869386,12.0985213819695,60761.3506469937,0.0,1.0
2019-07-16,7.09,7.13,7.03,7.06,127372,12.1499315294849,12.2184783928389,12.047111234454,12.0985213819695,74326.960428417,0.0,1.0
2019-07-17,7.09,7.12,7.0,7.09,45237,12.1499315294849,12.2013416770004,11.9957010869386,12.1499315294849,26397.7067872083,0.0,1.0
2019-07-18,7.06,7.08,7.0,7.06,131751,12.0985213819695,12.1327948136465,11.9957010869386,12.0985213819695,76882.2925242936,0.0,1.0
2019-07-19,7.02,7.1,7.02,7.07,48687,12.0299745186156,12.1670682453234,12.0299745186156,12.115658097808,28410.9280091253,0.0,1.0
2019-07-22,7.07,7.11,7.02,7.05,22538,12.115658097808,12.1842049611619,12.0299745186156,12.081384666131,13151.8782317594,0.0,1.0
2019-07-23,7.05,7.08,7.03,7.08,93697,12.081384666131,12.1327948136465,12.047111234454,12.1327948136465,54676.1706753554,0.0,1.0
2019-07-24,7.03,7.09,7.03,7.06,66681,12.047111234454,12.1499315294849,12.047111234454,12.0985213819695,38911.1896517859,0.0,1.0
2019-07-25,7.01,7.05,7.0,7.04,108153,12.0128378027771,12.081384666131,11.9957010869386,12.0642479502925,63111.8593663799,0.0,1.0
2019-07-26,7.04,7.05,7.0,7.02,66998,12.0642479502925,12.081384666131,11.9957010869386,12.0299745186156,39096.172587249,0.0,1.0
2019-07-29,7.06,7.09,7.05,7.05,89633,12.0985213819695,12.1499315294849,12.081384666131,12.081384666131,52304.6544301752,0.0,1.0
2019-07-30,7.06,7.06,7.04,7.04,56658,12.0985213819695,12.0985213819695,12.0642479502925,12.0642479502925,33062.3443453289,0.0,1.0
2019-07-31,7.03,7.24,7.0,7.08,289589,12.047111234454,12.4069822670622,11.9957010869386,12.1327948136465,168987.455198198,0.0,1.0
2019-08-01,7.1,7.26,7.03,7.03,156431,12.1670682453234,12.4412556987392,12.047111234454,12.047111234454,91284.1185407914,0.0,1.0
2019-08-02,7.18,7.25,7.08,7.15,81709,12.3041619720313,12.4241189829007,12.1327948136465,12.2527518245158,47680.6645859804,0.0,1.0
2019-08-05,7.1,7.19,7.04,7.18,84304,12.1670682453234,12.3212986878698,12.0642479502925,12.3041619720313,49194.9570702922,0.0,1.0
2019-08-06,7.03,7.19,7.01,7.06,198010,12.047111234454,12.3212986878698,12.0128378027771,12.0985213819695,115547.227290384,0.0,1.0
2019-08-07,7.19,7.22,7.04,7.05,118605,12.3212986878698,12.3727088353852,12.0642479502925,12.081384666131,69211.0443552143,0.0,1.0
2019-08-08,7.14,7.23,7.08,7.2,70501,12.2356151086774,12.3898455512237,12.1327948136465,12.3384354037083,41140.3215554737,0.0,1.0
2019-08-09,7.14,7.15,7.08,7.12,43929,12.2356151086774,12.2527518245158,12.1327948136465,12.2013416770004,25634.4333500291,0.0,1.0
2019-08-12,7.35,7.41,7.15,7.15,311522,12.5954861412855,12.6983064363164,12.2527518245158,12.2527518245158,181786.290288142,0.0,1.0
2019-08-13,7.35,7.41,7.31,7.37,123860,12.5954861412855,12.6983064363164,12.5269392779316,12.6297595729625,72277.5595787434,0.0,1.0
2019-08-14,7.32,7.35,7.18,7.35,186656,12.5440759937701,12.5954861412855,12.3041619720313,12.5954861412855,108921.687071935,0.0,1.0
2019-08-15,7.4,7.49,7.33,7.35,211305,12.6811697204779,12.8354001630243,12.5612127096085,12.5954861412855,123305.423274555,0.0,1.0
2019-08-16,7.38,7.4,7.28,7.4,84757,12.646896288801,12.6811697204779,12.4755291304161,12.6811697204779,49459.3017698654,0.0,1.0
2019-08-19,7.36,7.38,7.28,7.38,80661,12.612622857124,12.646896288801,12.4755291304161,12.646896288801,47069.1121684242,0.0,1.0
2019-08-20,7.55,7.55,7.38,7.38,505894,12.9382204580552,12.9382204580552,12.646896288801,12.646896288801,295210.590388574,0.0,1.0
2019-08-21,7.8,7.82,7.6,7.65,734985,13.3666383540173,13.4009117856942,13.0239040372476,13.10958761644,428894.89849009,0.0,1.0
2019-08-22,7.78,7.98,7.65,7.85,405864,13.3323649223403,13.67509923911,13.10958761644,13.4523219332097,236838.845800639,0.0,1.0
2019-08-23,7.67,7.8,7.65,7.8,137157,13.143861048117,13.3666383540173,13.10958761644,13.3666383540173,80036.9226476804,0.0,1.0
2019-08-26,7.66,7.77,7.6,7.77,129974,13.1267243322785,13.3152282065018,13.0239040372476,13.3152282065018,75845.3377094106,0.0,1.0
2019-08-27,7.67,7.76,7.58,7.75,149901,13.143861048117,13.2980914906633,12.9896306055706,13.2809547748249,87473.5867787276,0.0,1.0
2019-08-28,7.72,7.73,7.63,7.71,157496,13.2295446273094,13.2466813431479,13.0753141847631,13.2124079114709,91905.5911788614,0.0,1.0
2019-08-29,7.82,7.82,7.69,7.77,74359,13.4009117856942,13.4009117856942,13.178134479794,13.3152282065018,43391.6280697222,0.0,1.0
2019-08-30,7.78,7.83,7.74,7.82,191826,13.3323649223403,13.4180485015327,13.2638180589864,13.4009117856942,111938.601192895,0.0,1.0
2019-09-03,7.81,7.82,7.64,7.8,166746,13.3837750698558,13.4009117856942,13.0924509006015,13.3666383540173,97303.3582231318,0.0,1.0
2019-09-04,7.74,7.83,7.74,7.83,164212,13.2638180589864,13.4180485015327,13.2638180589864,13.4180485015327,95824.6618241933,0.0,1.0
2019-09-05,7.75,7.79,7.72,7.79,113829,13.2809547748249,13.3495016381788,13.2295446273094,13.3495016381788,66424.045933221,0.0,1.0
2019-09-06,7.58,7.76,7.58,7.75,93400,12.9896306055706,13.2980914906633,12.9896306055706,13.2809547748249,54502.8585875557,0.0,1.0
2019-09-09,7.58,7.63,7.53,7.58,71474,12.9896306055706,13.0753141847631,12.9039470263782,12.9896306055706,41708.1082942929,0.0,1.0
2019-09-10,7.55,7.61,7.55,7.59,100861,12.9382204580552,13.0410407530861,12.9382204580552,13.0067673214091,58856.6683083451,0.0,1.0
2019-09-11,7.61,7.64,7.52,7.56,170536,13.0410407530861,13.0924509006015,12.8868103105397,12.9553571738937,99514.9838553251,0.0,1.0
2019-09-12,7.72,7.75,7.64,7.64,254208,13.2295446273094,13.2809547748249,13.0924509006015,13.0924509006015,148341.142139457,0.0,1.0
2019-09-13,7.71,7.72,7.64,7.72,102285,13.2124079114709,13.2295446273094,13.0924509006015,13.2295446273094,59687.6326619714,0.0,1.0
2019-09-16,7.83,7.84,7.66,7.72,229870,13.4180485015327,13.4351852173712,13.1267243322785,13.2295446273094,134138.887618002,0.0,1.0
2019-09-17,7.84,7.86,7.77,7.84,106042,13.4351852173712,13.4694586490482,13.3152282065018,13.4351852173712,61880.00139552,0.0,1.0
2019-09-18,7.85,7.85,7.75,7.84,112347,13.4523219332097,13.4523219332097,13.2809547748249,13.4351852173712,65559.2361213715,0.0,1.0
2019-09-19,7.88,7.91,7.76,7.82,82736,13.5037320807252,13.5551422282406,13.2980914906633,13.4009117856942,48279.9626134901,0.0,1.0
2019-09-20,7.99,7.99,7.89,7.89,124151,13.6922359549485,13.6922359549485,13.5208687965636,13.5208687965636,72447.370412244,0.0,1.0
2019-09-23,7.96,8.05,7.93,7.99,201430,13.640825807433,13.7950562499794,13.5894156599176,13.6922359549485,117542.942240807,0.0,1.0
2019-09-24,7.99,8.06,7.93,8.0,89477,13.6922359549485,13.8121929658179,13.5894156599176,13.709372670787,52213.6218184015,0.0,1.0
2019-09-25,7.93,8.0,7.92,7.99,168408,13.5894156599176,13.709372670787,13.5722789440791,13.6922359549485,98273.2056639511,0.0,1.0
2019-09-26,8.01,8.08,7.96,7.98,204705,13.7265093866254,13.8464663974948,13.640825807433,13.67509923911,119454.04354567,0.0,1.0
2019-09-27,8.1,8.1,7.97,7.98,194139,14.0949487771528,14.0949487771528,13.8687335498652,13.886134721195,111566.627510487,0.125,1.0
2019-09-30,8.18,8.18,8.06,8.15,447542,14.2341581477914,14.2341581477914,14.0253440918336,14.1819546338019,257190.732461268,0.0,1.0
2019-10-01,7.89,8.18,7.87,8.17,185105,13.7295241792267,14.2341581477914,13.694721836567,14.2167569764616,106375.022974923,0.0,1.0
2019-10-02,7.84,7.93,7.8,7.86,137823,13.6425183225776,13.7991288645459,13.5729136372583,13.6773206652372,79203.288898046,0.0,1.0
2019-10-03,7.74,7.87,7.68,7.84,180236,13.4685066092794,13.694721836567,13.3640995813005,13.6425183225776,103576.935473965,0.0,1.0
2019-10-04,7.66,7.8,7.65,7.77,147851,13.3292972386408,13.5729136372583,13.311896067311,13.5207101232688,84966.1193477508,0.0,1.0
2019-10-07,7.75,7.8,7.67,7.67,67540,13.4859077806092,13.5729136372583,13.3466984099706,13.3466984099706,38813.4791157792,0.0,1.0
2019-10-08,7.65,7.75,7.58,7.75,92620,13.311896067311,13.4859077806092,13.1900878680023,13.4859077806092,53226.3019796192,0.0,1.0
2019-10-09,7.69,7.72,7.65,7.66,49119,13.3815007526303,13.4337042666197,13.311896067311,13.3292972386408,28227.4101375179,0.0,1.0
2019-10-10,7.72,7.73,7.69,7.72,56730,13.4337042666197,13.4511054379496,13.3815007526303,13.4337042666197,32601.2536310063,0.0,1.0
2019-10-11,7.79,7.82,7.74,7.74,74798,13.5555124659285,13.6077159799179,13.4685066092794,13.4685066092794,42984.4627021328,0.0,1.0
2019-10-14,7.75,7.78,7.74,7.77,39938,13.4859077806092,13.5381112945987,13.4685066092794,13.5207101232688,22951.328530145,0.0,1.0
2019-10-15,7.79,7.79,7.72,7.77,44592,13.5555124659285,13.5555124659285,13.4337042666197,13.5207101232688,25625.8611301573,0.0,1.0
2019-10-16,7.75,7.82,7.72,7.78,67892,13.4859077806092,13.6077159799179,13.4337042666197,13.5381112945987,39015.7643489559,0.0,1.0
2019-10-17,7.74,7.8,7.72,7.75,42540,13.4685066092794,13.5729136372583,13.4337042666197,13.4859077806092,24446.6301685704,0.0,1.0
2019-10-18,7.73,7.8,7.73,7.74,60464,13.4511054379496,13.5729136372583,13.4511054379496,13.4685066092794,34747.0861897612,0.0,1.0
2019-10-21,7.68,7.76,7.62,7.73,109169,13.3640995813005,13.503308951939,13.2596925533216,13.4511054379496,62736.5813087133,0.0,1.0
2019-10-22,7.67,7.78,7.65,7.68,72198,13.3466984099706,13.5381112945987,13.311896067311,13.3640995813005,41490.3104116233,0.0,1.0
2019-10-23,7.71,7.72,7.66,7.67,79353,13.4163030952899,13.4337042666197,13.3292972386408,13.3466984099706,45602.1025803144,0.0,1.0
2019-10-24,7.73,7.75,7.69,7.7,24228,13.4511054379496,13.4859077806092,13.3815007526303,13.3989019239601,13923.2006517189,0.0,1.0
2019-10-25,7.75,7.82,7.72,7.73,61723,13.4859077806092,13.6077159799179,13.4337042666197,13.4511054379496,35470.6007027427,0.0,1.0
2019-10-28,7.71,7.82,7.7,7.75,68174,13.4163030952899,13.6077159799179,13.3989019239601,13.4859077806092,39177.8224050805,0.0,1.0
2019-10-29,7.9,7.93,7.66,7.74,149829,13.7469253505565,13.7991288645459,13.3292972386408,13.4685066092794,86102.8244364536,0.0,1.0
2019-10-30,7.96,7.98,7.87,7.9,80591,13.8513323785354,13.886134721195,13.694721836567,13.7469253505565,46313.5489401801,0.0,1.0
2019-10-31,7.96,8.17,7.82,8.17,238697,13.8513323785354,14.2167569764616,13.6077159799179,14.2167569764616,137172.949726076,0.0,1.0
2019-11-01,8.1,8.15,7.95,7.97,150808,14.0949487771528,14.1819546338019,13.8339312072056,13.8687335498652,86665.4302412267,0.0,1.0
2019-11-04,7.9,8.12,7.87,8.12,95794,13.7469253505565,14.1297511198125,13.694721836567,14.1297511198125,55050.3171219566,0.0,1.0
2019-11-05,7.87,8.02,7.86,7.95,90399,13.694721836567,13.9557394065143,13.6773206652372,13.8339312072056,51949.9511191491,0.0,1.0
2019-11-06,7.71,7.89,7.69,7.87,104273,13.4163030952899,13.7295241792267,13.3815007526303,13.694721836567,59922.9776108922,0.0,1.0
2019-11-07,7.69,7.77,7.68,7.71,79728,13.3815007526303,13.5207101232688,13.3640995813005,13.4163030952899,45817.6053145224,0.0,1.0
2019-11-08,7.62,7.69,7.57,7.69,157954,13.2596925533216,13.3815007526303,13.1726866966725,13.3815007526303,90772.0503442964,0.0,1.0
2019-11-11,7.52,7.62,7.42,7.62,180852,13.0856808400234,13.2596925533216,12.9116691267252,13.2596925533216,103930.934632024,0.0,1.0
2019-11-12,7.52,7.6,7.42,7.43,222447,13.0856808400234,13.2248902106619,12.9116691267252,12.929070298055,127834.49791039,0.0,1.0
2019-11-13,7.6,7.68,7.5,7.52,81481,13.2248902106619,13.3640995813005,13.0508784973637,13.0856808400234,46825.0087627008,0.0,1.0
2019-11-14,7.62,7.69,7.56,7.63,83045,13.2596925533216,13.3815007526303,13.1552855253426,13.2770937246514,47723.798832838,0.0,1.0
2019-11-15,7.5,7.63,7.5,7.6,174746,13.0508784973637,13.2770937246514,13.0508784973637,13.2248902106619,100421.975445158,0.0,1.0
2019-11-18,7.34,7.5,7.34,7.49,177811,12.7724597560866,13.0508784973637,12.7724597560866,13.0334773260339,102183.351126086,0.0,1.0
2019-11-19,7.38,7.52,7.33,7.35,208028,12.8420644414059,13.0856808400234,12.7550585847568,12.7898609274165,119548.274111598,0.0,1.0
2019-11-20,7.37,7.47,7.34,7.47,129076,12.8246632700761,12.9986749833743,12.7724597560866,12.9986749833743,74176.6157883969,0.0,1.0
2019-11-21,7.34,7.4,7.27,7.38,204626,12.7724597560866,12.8768667840656,12.6506515567779,12.8420644414059,117593.233306862,0.0,1.0
2019-11-22,7.34,7.38,7.3,7.33,143134,12.7724597560866,12.8420644414059,12.7028550707674,12.7550585847568,82255.3822883916,0.0,1.0
2019-11-25,7.32,7.35,7.24,7.35,158142,12.737657413427,12.7898609274165,12.5984480427885,12.7898609274165,90880.0890483797,0.0,1.0
2019-11-26,7.37,7.39,7.31,7.35,105049,12.8246632700761,12.8594656127357,12.7202562420972,12.7898609274165,60368.9246022134,0.0,1.0
2019-11-27,7.44,7.46,7.37,7.37,52602,12.9464714693848,12.9812738120445,12.8246632700761,12.8246632700761,30228.9995328431,0.0,1.0
2019-11-29,7.44,7.47,7.43,7.45,13995,12.9464714693848,12.9986749833743,12.929070298055,12.9638726407146,8042.5620406475,0.0,1.0
2019-12-02,7.36,7.49,7.31,7.43,82567,12.8072620987463,13.0334773260339,12.7202562420972,12.929070298055,47449.1046809674,0.0,1.0
2019-12-03,7.37,7.38,7.33,7.35,78101,12.8246632700761,12.8420644414059,12.7550585847568,12.7898609274165,44882.6107850381,0.0,1.0
2019-12-04,7.36,7.5,7.34,7.38,65573,12.8072620987463,13.0508784973637,12.7724597560866,12.8420644414059,37683.0954406128,0.0,1.0
2019-12-05,7.44,7.5,7.34,7.38,75292,12.9464714693848,13.0508784973637,12.7724597560866,12.8420644414059,43268.3516373299,0.0,1.0
2019-12-06,7.58,7.58,7.5,7.5,120369,13.1900878680023,13.1900878680023,13.0508784973637,13.0508784973637,69172.9296370629,0.0,1.0
2019-12-09,7.51,7.58,7.47,7.56,108934,13.0682796686936,13.1900878680023,12.9986749833743,13.1552855253426,62601.5329286095,0.0,1.0
2019-12-10,7.52,7.59,7.47,7.5,107037,13.0856808400234,13.2074890393321,12.9986749833743,13.0508784973637,61511.3764304954,0.0,1.0
2019-12-11,7.55,7.58,7.5,7.52,62427,13.1378843540128,13.1900878680023,13.0508784973637,13.0856808400234,35875.1711690962,0.0,1.0
2019-12-12,7.57,7.67,7.53,7.53,67570,13.1726866966725,13.3466984099706,13.1030820113532,13.1030820113532,38830.7193345158,0.0,1.0
2019-12-13,7.62,7.66,7.53,7.62,291872,13.2596925533216,13.3292972386408,13.1030820113532,13.2596925533216,167731.237436788,0.0,1.0
2019-12-16,7.62,7.75,7.55,7.65,112072,13.2596925533216,13.4859077806092,13.1378843540128,13.311896067311,64404.8598084631,0.0,1.0
2019-12-17,7.6,7.68,7.5,7.58,97652,13.2248902106619,13.3640995813005,13.0508784973637,13.1900878680023,56118.0613357134,0.0,1.0
2019-12-18,7.62,7.72,7.58,7.6,65208,13.2596925533216,13.4337042666197,13.1900878680023,13.2248902106619,37473.3394459835,0.0,1.0
2019-12-19,7.69,7.75,7.58,7.65,123452,13.3815007526303,13.4859077806092,13.1900878680023,13.311896067311,70944.6494492327,0.0,1.0
2019-12-20,7.76,7.8,7.69,7.72,59180,13.503308951939,13.5729136372583,13.3815007526303,13.4337042666197,34009.2048278327,0.0,1.0
2019-12-23,7.77,7.78,7.7,7.78,55135,13.5207101232688,13.5381112945987,13.3989019239601,13.5381112945987,31684.6486681743,0.0,1.0
2019-12-24,7.86,7.86,7.7,7.79,59225,13.6773206652372,13.6773206652372,13.3989019239601,13.5555124659285,34035.0651559376,0.0,1.0
2019-12-26,7.84,7.86,7.71,7.8,48210,13.6425183225776,13.6773206652372,13.4163030952899,13.5729136372583,27705.0315097973,0.0,1.0
2019-12-27,7.84,7.9,7.73,7.89,163313,13.6425183225776,13.7469253505565,13.4511054379496,13.7295241792267,93851.7280846201,0.0,1.0
2019-12-30,7.74,7.8,7.69,7.78,61222,13.6860212509021,13.7921144388936,13.5976102609092,13.7567500428964,34623.5236167536,0.125,1.0
2019-12-31,7.7,7.76,7.56,7.76,178104,13.6152924589078,13.7213856468993,13.3677416869276,13.7213856468993,100725.034305287,0.0,1.0
2020-01-02,7.64,7.71,7.6,7.66,105807,13.5091992709163,13.6329746569064,13.438470478922,13.5445636669135,59838.1490855875,0.0,1.0
2020-01-03,7.71,7.74,7.6,7.6,57536,13.6329746569064,13.6860212509021,13.438470478922,13.438470478922,32538.9411455608,0.0,1.0
2020-01-06,7.58,7.71,7.58,7.71,220900,13.4031060829248,13.6329746569064,13.4031060829248,13.6329746569064,124927.907728282,0.0,1.0
2020-01-07,7.55,7.65,7.55,7.61,73237,13.3500594889291,13.5268814689149,13.3500594889291,13.4561526769205,41418.4933376919,0.0,1.0
2020-01-08,7.59,7.65,7.51,7.55,87105,13.4207882809234,13.5268814689149,13.2793306969347,13.3500594889291,49261.4096997372,0.0,1.0
2020-01-09,7.53,7.65,7.5,7.59,107102,13.3146950929319,13.5268814689149,13.2616484989362,13.4207882809234,60570.5240992051,0.0,1.0
2020-01-10,7.6,7.61,7.53,7.53,67942,13.438470478922,13.4561526769205,13.3146950929319,13.3146950929319,38423.9561198501,0.0,1.0
2020-01-13,7.56,7.63,7.5,7.58,132200,13.3677416869276,13.4915170729177,13.2616484989362,13.4031060829248,74764.4608496101,0.0,1.0
2020-01-14,7.61,7.63,7.57,7.58,98380,13.4561526769205,13.4915170729177,13.3854238849262,13.4031060829248,55637.8794128945,0.0,1.0
2020-01-15,7.63,7.7,7.57,7.63,73680,13.4915170729177,13.6152924589078,13.3854238849262,13.4915170729177,41669.0278018099,0.0,1.0
2020-01-16,7.58,7.67,7.58,7.64,67033,13.4031060829248,13.562245864912,13.4031060829248,13.5091992709163,37909.8797589403,0.0,1.0
2020-01-17,7.61,7.61,7.58,7.61,31850,13.4561526769205,13.4561526769205,13.4031060829248,13.4561526769205,18012.4665511353,0.0,1.0
2020-01-21,7.66,7.7,7.59,7.6,70594,13.5445636669135,13.6152924589078,13.4207882809234,13.438470478922,39923.7696612507,0.0,1.0
2020-01-22,7.63,7.68,7.62,7.66,46175,13.4915170729177,13.5799280629106,13.4738348749191,13.5445636669135,26113.8349450132,0.0,1.0
2020-01-23,7.74,7.74,7.61,7.64,67014,13.6860212509021,13.6860212509021,13.4561526769205,13.5091992709163,37899.1344884702,0.0,1.0
2020-01-24,7.68,7.75,7.65,7.75,78483,13.5799280629106,13.7037034489007,13.5268814689149,13.7037034489007,44385.3190685321,0.0,1.0
2020-01-27,7.75,7.76,7.66,7.66,70279,13.7037034489007,13.7213856468993,13.5445636669135,13.5445636669135,39745.6243876682,0.0,1.0
2020-01-28,7.71,7.78,7.69,7.75,73302,13.6329746569064,13.7567500428964,13.5976102609092,13.7037034489007,41455.2534735105,0.0,1.0
2020-01-29,7.84,7.86,7.7,7.7,105150,13.8628432308879,13.8982076268851,13.6152924589078,13.6152924589078,59466.5889435438,0.0,1.0
2020-01-30,7.92,7.92,7.8,7.84,123638,14.0043008148766,14.0043008148766,13.7921144388936,13.8628432308879,69922.3026514679,0.0,1.0
2020-01-31,8.02,8.1,7.93,7.97,216788,14.1811227948624,14.322580378851,14.0219830128752,14.0927118048695,122602.404982339,0.0,1.0
2020-02-03,7.99,8.1,7.98,8.02,139475,14.1280762008666,14.322580378851,14.1103940028681,14.1811227948624,78878.7683585429,0.0,1.0
2020-02-04,7.96,8.03,7.9,8.02,49898,14.0750296068709,14.198804992861,13.9689364188794,14.1811227948624,28219.3424165948,0.0,1.0
2020-02-05,7.96,7.9735,7.88,7.97,105232,14.0750296068709,14.098900574169,13.9335720228822,14.0927118048695,59512.9632687303,0.0,1.0
2020-02-06,7.95,8.04,7.9,7.95,49461,14.0573474088723,14.2164871908596,13.9689364188794,14.0573474088723,27972.2011957834,0.0,1.0
2020-02-07,7.95,8.0,7.93,7.96,48600,14.0573474088723,14.1457583988652,14.0219830128752,14.0750296068709,27485.2707813241,0.0,1.0
2020-02-10,7.92,7.94,7.9,7.94,77016,14.0043008148766,14.0396652108737,13.9689364188794,14.0396652108737,43555.6710801327,0.0,1.0
2020-02-11,7.82,7.94,7.78,7.92,147717,13.8274788348908,14.0396652108737,13.7567500428964,14.0043008148766,83539.9535803464,0.0,1.0
2020-02-12,7.84,7.9,7.78,7.82,74303,13.8628432308879,13.9689364188794,13.7567500428964,13.8274788348908,42021.3595651178,0.0,1.0
2020-02-13,7.86,7.99,7.79,7.8,60457,13.8982076268851,14.1280762008666,13.774432240895,13.7921144388936,34190.8850951956,0.0,1.0
2020-02-14,7.93,7.93,7.89,7.9,35934,14.0219830128752,14.0219830128752,13.9512542208808,13.9689364188794,20322.1341616481,0.0,1.0
2020-02-18,7.9,7.93,7.87,7.91,36636,13.9689364188794,14.0219830128752,13.9158898248837,13.986618616878,20719.1436284895,0.0,1.0
2020-02-19,7.89,7.91,7.86,7.9,53390,13.9512542208808,13.986618616878,13.8982076268851,13.9689364188794,30194.2100208826,0.0,1.0
2020-02-20,7.93,7.96,7.9,7.91,47465,14.0219830128752,14.0750296068709,13.9689364188794,13.986618616878,26843.3822558754,0.0,1.0
2020-02-21,7.97,7.98,7.93,7.93,60523,14.0927118048695,14.1103940028681,14.0219830128752,14.0219830128752,34228.2107715653,0.0,1.0
2020-02-24,7.87,7.94,7.87,7.9,79750,13.9158898248837,14.0396652108737,13.9158898248837,13.9689364188794,45101.8589467199,0.0,1.0
2020-02-25,7.74,7.92,7.73,7.88,115819,13.6860212509021,14.0043008148766,13.6683390529035,13.9335720228822,65500.3410827608,0.0,1.0
2020-02-26,7.78,7.9,7.72,7.72,99781,13.7567500428964,13.9689364188794,13.6506568549049,13.6506568549049,56430.201724924,0.0,1.0
2020-02-27,7.37,7.74,7.37,7.72,312545,13.0317799249546,13.6860212509021,13.0317799249546,13.6506568549049,176756.871529813,0.0,1.0
2020-02-28,6.98,7.36,6.85,7.19,830555,12.3421742030099,13.014097726956,12.1123056290284,12.7135003609801,469712.532382359,0.0,1.0
2020-03-02,7.55,7.55,7.0,7.0,283785,13.3500594889291,13.3500594889291,12.3775385990071,12.3775385990071,160491.925281441,0.0,1.0
2020-03-03,7.41,7.72,7.34,7.59,213576,13.1025087169489,13.6506568549049,12.9787333309588,13.4207882809234,120785.888732347,0.0,1.0
2020-03-04,7.65,7.7,7.37,7.37,136255,13.5268814689149,13.6152924589078,13.0317799249546,13.0317799249546,77057.7277841421,0.0,1.0
2020-03-05,7.51,7.61,7.41,7.47,86682,13.2793306969347,13.4561526769205,13.1025087169489,13.2086019049404,49022.1860466407,0.0,1.0
2020-03-06,7.41,7.54,7.24,7.35,141354,13.1025087169489,13.3323772909305,12.801911350973,12.9964155289574,79941.4190539771,0.0,1.0
2020-03-09,7.09,7.34,7.0,7.13,354123,12.5366783809943,12.9787333309588,12.3775385990071,12.6074071729886,200270.916561622,0.0,1.0
2020-03-10,7.21,7.25,7.01,7.18,338150,12.7488647569773,12.8195935489716,12.3952207970057,12.6958181629815,191237.537339603,0.0,1.0
2020-03-11,7.01,7.15,6.96,7.09,236316,12.3952207970057,12.6427715689858,12.3068098070127,12.5366783809943,133646.280863361,0.0,1.0
2020-03-12,6.69,6.83,6.32,6.81,866810,11.829390461051,12.0769412330312,11.1751491351035,12.041576837034,490216.205060897,0.0,1.0
2020-03-13,6.48,7.0,6.4,6.82,576562,11.4580643030808,12.3775385990071,11.3166067190922,12.0592590350326,326069.19119798,0.0,1.0
2020-03-16,5.75,6.26,5.75,6.26,641812,10.1672638491844,11.069055947112,10.1672638491844,11.069055947112,362970.712154385,0.0,1.0
2020-03-17,5.52,6.04,5.52,5.8,725526,9.76057329521701,10.6800475911432,9.76057329521701,10.2556748391773,410314.373845492,0.0,1.0
2020-03-18,4.1,5.5,4.1,5.41,1423901,7.24970117941843,9.72520889921984,7.24970117941843,9.56606911723261,805273.756189262,0.0,1.0
2020-03-19,4.98,5.38,4.1,4.1,899697,8.8057346032936,9.51302252323686,7.24970117941843,7.24970117941843,508815.137163476,0.0,1.0
2020-03-20,4.75,5.45,4.71,5.17,631006,8.39904404932623,9.63679790922694,8.3283152573319,9.14169636526665,356859.480959674,0.0,1.0
2020-03-23,4.37,4.77,3.76,4.76,1059510,7.72712052538013,8.43440844532339,6.64850644746666,8.41672624732481,599195.869249396,0.0,1.0
2020-03-24,5.08,5.38,4.65,4.7,496727,8.98255658327942,9.51302252323686,8.22222206934041,8.31063305933332,280919.261304419,0.0,1.0
2020-03-25,5.4,5.65,5.07,5.12,355142,9.54838691923403,9.99044186919857,8.96487438528084,9.05328537527375,200847.202383148,0.0,1.0
2020-03-26,5.6,5.91,5.33,5.4,390049,9.90203087920566,10.4501790171617,9.42461153324396,9.54838691923403,220588.526398862,0.0,1.0
2020-03-27,5.77,5.95,5.31,5.51,268591,10.2026282451815,10.520907809156,9.38924713724679,9.74289109721843,151899.102148696,0.0,1.0
2020-03-30,5.39,5.66,5.18,5.59,264951,9.75173219621771,10.2402234194049,9.37179457818326,10.1135775467267,146444.330224111,0.125,1.0
2020-03-31,5.24,5.42,5.18,5.4,244227,9.48034818333596,9.80600899879407,9.37179457818326,9.76982446374317,134989.712956901,0.0,1.0
2020-04-01,4.83,5.16,4.77,5.08,456508,8.7385652147925,9.33561004313236,8.6300116096398,9.19087190292876,252322.158821625,0.0,1.0
2020-04-02,4.87,4.94,4.72,4.87,187467,8.8109342848943,8.93758015757245,8.53955027201254,8.8109342848943,103617.194326964,0.0,1.0
2020-04-03,4.72,4.91,4.49,4.88,309635,8.53955027201254,8.8833033549961,8.12342811892719,8.82902655241975,171142.174171611,0.0,1.0
2020-04-06,4.81,4.96,4.67,4.71,240880,8.7023806797416,8.97376469262335,8.44908893438529,8.52145800448709,133139.751366795,0.0,1.0
2020-04-07,4.91,5.09,4.75,4.88,307794,8.8833033549961,9.20896417045421,8.5938270745889,8.82902655241975,170124.612388706,0.0,1.0
2020-04-08,4.99,5.24,4.81,5.0,419033,9.0280414951997,9.48034818333596,8.7023806797416,9.04613376272515,231608.890046838,0.0,1.0
2020-04-09,5.66,5.75,5.05,5.05,385896,10.2402234194049,10.4030538271339,9.13659510035241,9.13659510035241,213293.330676855,0.0,1.0
2020-04-13,5.48,5.79,5.22,5.79,205608,9.91456260394677,10.4754228972357,9.44416364828506,10.4754228972357,113644.129853139,0.0,1.0
2020-04-14,5.58,5.75,5.42,5.54,199205,10.0954852792013,10.4030538271339,9.80600899879407,10.0231162090995,110105.048866749,0.0,1.0
2020-04-15,5.41,5.51,5.31,5.5,145708,9.78791673126862,9.96883940652312,9.60699405601411,9.95074713899767,80536.063152412,0.0,1.0
2020-04-16,5.45,5.45,5.23,5.44,157852,9.86028580137042,9.86028580137042,9.46225591581051,9.84219353384497,87248.3229523056,0.0,1.0
2020-04-17,5.63,5.66,5.51,5.58,128980,10.1859466168285,10.2402234194049,9.96883940652312,10.0954852792013,71290.1242580924,0.0,1.0
2020-04-20,5.34,5.72,5.09,5.52,295114,9.66127085859046,10.3487770245576,9.20896417045421,9.98693167404857,163116.093427684,0.0,1.0
2020-04-21,5.07,5.32,5.02,5.22,188969,9.17277963540331,9.62508632353956,9.08231829777605,9.44416364828506,104447.383244902,0.0,1.0
2020-04-22,4.92,5.2,4.76,5.12,337542,8.90139562252155,9.40797911323416,8.61191934211435,9.26324097303056,186566.99583133,0.0,1.0
2020-04-23,5.05,5.25,4.98,4.99,102999,9.13659510035241,9.49844045086141,9.00994922767425,9.0280414951997,56929.8457780993,0.0,1.0
2020-04-24,5.03,5.3,4.9,5.05,145510,9.10041056530151,9.58890178848866,8.86521108747065,9.13659510035241,80426.6241339355,0.0,1.0
2020-04-27,5.04,5.1,4.91,5.02,129971,9.11850283282696,9.22705643797966,8.8833033549961,9.08231829777605,71837.8720727904,0.0,1.0
2020-04-28,5.04,5.25,5.01,5.03,323169,9.11850283282696,9.49844045086141,9.0642260302506,9.10041056530151,178622.717990102,0.0,1.0
2020-04-29,5.1,5.28,5.0,5.1,330581,9.22705643797966,9.55271725343776,9.04613376272515,9.22705643797966,182719.49579287,0.0,1.0
2020-04-30,5.1,5.26,5.01,5.26,239325,9.22705643797966,9.51653271838686,9.0642260302506,9.51653271838686,132280.268166134,0.0,1.0
2020-05-01,5.04,5.21,4.98,5.05,261591,9.11850283282696,9.42607138075961,9.00994922767425,9.13659510035241,144587.183243903,0.0,1.0
2020-05-04,5.08,5.1,4.93,5.04,148537,9.19087190292876,9.22705643797966,8.919487890047,9.11850283282696,82099.7145830691,0.0,1.0
2020-05-05,5.05,5.21,5.0,5.1,169411,9.13659510035241,9.42607138075961,9.04613376272515,9.22705643797966,93637.2401976094,0.0,1.0
2020-05-06,4.63,5.03,4.57,5.01,739769,8.37671986428349,9.10041056530151,8.26816625913079,9.0642260302506,408886.834643237,0.0,1.0
2020-05-07,4.75,4.86,4.63,4.63,131449,8.5938270745889,8.79284201736885,8.37671986428349,8.37671986428349,72654.7956551556,0.0,1.0
2020-05-08,4.7,4.9,4.7,4.8,232345,8.50336573696164,8.86521108747065,8.50336573696164,8.68428841221615,128422.266403679,0.0,1.0
2020-05-11,4.57,4.71,4.41,4.69,584771,8.26816625913079,8.52145800448709,7.97868997872359,8.48527346943619,323215.981179476,0.0,1.0
2020-05-12,4.37,4.6,4.35,4.6,270050,7.90632090862178,8.32244306170714,7.87013637357088,8.32244306170714,149262.661311039,0.0,1.0
2020-05-13,4.18,4.4,3.96,4.39,438114,7.56256782563823,7.96059771119814,7.16453794007832,7.94250544367268,242155.384549619,0.0,1.0
2020-05-14,4.2,4.22,4.03,4.13,136345,7.59875236068913,7.63493689574003,7.29118381275647,7.47210648801098,75360.9241120297,0.0,1.0
2020-05-15,4.33,4.4,4.15,4.15,116569,7.83395183851998,7.96059771119814,7.50829102306188,7.50829102306188,64430.2875999501,0.0,1.0
2020-05-18,4.65,4.75,4.39,4.39,304435,8.41290439933439,8.5938270745889,7.94250544367268,7.94250544367268,168268.018130814,0.0,1.0
2020-05-19,4.79,4.85,4.55,4.65,188718,8.6661961446907,8.7747497498434,8.23198172407989,8.41290439933439,104308.649943702,0.0,1.0
2020-05-20,4.84,4.93,4.81,4.85,149888,8.75665748231795,8.919487890047,8.7023806797416,8.7747497498434,82846.4424313609,0.0,1.0
2020-05-21,4.86,4.95,4.8,4.83,143736,8.79284201736885,8.9556724250979,8.68428841221615,8.7385652147925,79446.0947461711,0.0,1.0
2020-05-22,4.36,4.84,4.25,4.82,645256,7.88822864109633,8.75665748231795,7.68921369831638,8.72047294726705,356647.390434793,0.0,1.0
2020-05-26,4.72,4.84,4.4,4.42,449440,8.53955027201254,8.75665748231795,7.96059771119814,7.99678224624904,248415.517495402,0.0,1.0
2020-05-27,5.03,5.03,4.7,4.75,464068,9.10041056530151,9.10041056530151,8.50336573696164,8.5938270745889,256500.739527092,0.0,1.0
2020-05-28,4.97,5.07,4.91,5.02,183936,8.9918569601488,9.17277963540331,8.8833033549961,9.08231829777605,101665.531830799,0.0,1.0
2020-05-29,4.78,5.0,4.68,4.92,130930,8.64810387716525,9.04613376272515,8.46718120191074,8.90139562252155,72367.9327733914,0.0,1.0
2020-06-01,4.71,4.84,4.71,4.76,89560,8.52145800448709,8.75665748231795,8.52145800448709,8.61191934211435,49501.810579584,0.0,1.0
2020-06-02,4.48,4.75,4.45,4.72,238863,8.10533585140174,8.5938270745889,8.05105904882539,8.53955027201254,132024.910456355,0.0,1.0
2020-06-03,4.59,4.72,4.48,4.52,278010,8.30435079418169,8.53955027201254,8.10533585140174,8.17770492150354,153662.330942722,0.0,1.0
2020-06-04,4.79,4.8,4.54,4.63,102986,8.6661961446907,8.68428841221615,8.21388945655444,8.37671986428349,56922.6603879973,0.0,1.0
2020-06-05,4.8,5.08,4.75,4.94,211639,8.68428841221615,9.19087190292876,8.5938270745889,8.93758015757245,116977.598138148,0.0,1.0
2020-06-08,4.85,5.05,4.8,4.8,252646,8.7747497498434,9.13659510035241,8.68428841221615,8.68428841221615,139643.082131416,0.0,1.0
2020-06-09,4.82,4.92,4.72,4.8,169651,8.72047294726705,8.90139562252155,8.53955027201254,8.68428841221615,93769.8935533386,0.0,1.0
2020-06-10,4.41,4.82,4.37,4.78,675924,7.97868997872359,8.72047294726705,7.90632090862178,8.64810387716525,373598.278407712,0.0,1.0
2020-06-11,4.32,4.35,4.18,4.34,290947,7.81585957099453,7.87013637357088,7.56256782563823,7.85204410604543,160812.899538837,0.0,1.0
2020-06-12,4.38,4.54,4.31,4.33,148166,7.92441317614723,8.21388945655444,7.79776730346908,7.83395183851998,81894.6546040045,0.0,1.0
2020-06-15,4.47,4.54,4.26,4.26,109268,8.08724358387629,8.21388945655444,7.70730596584183,7.70730596584183,60394.861974207,0.0,1.0
2020-06-16,4.53,4.71,4.49,4.59,93368,8.19579718902899,8.52145800448709,8.12342811892719,8.30435079418169,51606.5771571527,0.0,1.0
2020-06-17,4.51,4.56,4.3,4.53,198943,8.15961265397809,8.25007399160534,7.77967503594363,8.19579718902899,109960.235620078,0.0,1.0
2020-06-18,4.33,4.53,4.29,4.45,145577,7.83395183851998,8.19579718902899,7.76158276841818,8.05105904882539,80463.6565290766,0.0,1.0
2020-06-19,4.25,4.4,4.21,4.4,245776,7.68921369831638,7.96059771119814,7.61684462821458,7.96059771119814,135845.879823669,0.0,1.0
2020-06-22,4.19,4.3,4.1,4.2,271033,7.58066009316368,7.77967503594363,7.41782968543463,7.59875236068913,149805.987347213,0.0,1.0
2020-06-23,4.1,4.25,4.04,4.19,305005,7.41782968543463,7.68921369831638,7.30927608028192,7.58066009316368,168583.06985067,0.0,1.0
2020-06-24,4.21,4.22,3.97,4.11,439063,7.61684462821458,7.63493689574003,7.18263020760377,7.43592195296008,242679.918027064,0.0,1.0
2020-06-25,4.25,4.35,4.11,4.2,106745,7.68921369831638,7.87013637357088,7.43592195296008,7.59875236068913,59000.3435721047,0.0,1.0
2020-06-26,4.16,4.25,4.07,4.19,176606,7.52638329058733,7.68921369831638,7.36355288285828,7.58066009316368,97614.0772579054,0.0,1.0
2020-06-29,4.06,4.185,4.01,4.14,178083,7.45401422048552,7.68350973219998,7.36221601579974,7.60089134798278,96996.9949900238,0.06,1.0
2020-06-30,4.12,4.12,4.0,4.06,181701,7.56417206610846,7.56417206610846,7.34385637486259,7.45401422048552,98967.6217644711,0.0,1.0
2020-07-01,3.98,4.12,3.96,4.1,180951,7.30713709298827,7.56417206610846,7.27041781111396,7.52745278423415,98559.1170433999,0.0,1.0
2020-07-02,4.0,4.08,3.9,4.0,369560,7.34385637486259,7.49073350235984,7.16025996549102,7.34385637486259,201289.339625417,0.0,1.0
2020-07-06,3.92,4.1,3.9,4.0,203341,7.19697924736533,7.52745278423415,7.16025996549102,7.34385637486259,110754.344649778,0.0,1.0
2020-07-07,3.88,3.99,3.82,3.92,417610,7.12354068361671,7.32549673392543,7.01338283799377,7.19697924736533,227460.875422044,0.0,1.0
2020-07-08,3.77,3.92,3.77,3.89,303730,6.92158463330799,7.19697924736533,6.92158463330799,7.14190032455387,165433.518574597,0.0,1.0
2020-07-09,3.66,3.79,3.6,3.77,511416,6.71962858299927,6.9583039151823,6.60947073737633,6.92158463330799,278554.46724178,0.0,1.0
2020-07-10,3.69,3.7,3.61,3.65,361742,6.77470750581074,6.79306714674789,6.62783037831348,6.70126894206211,197031.086412971,0.0,1.0
2020-07-13,3.95,3.98,3.7,3.7,242086,7.2520581701768,7.30713709298827,6.79306714674789,6.79306714674789,131857.698540315,0.0,1.0
2020-07-14,3.73,3.99,3.7,3.88,549994,6.84814606955936,7.32549673392543,6.79306714674789,7.12354068361671,299566.860747759,0.0,1.0
2020-07-15,3.84,3.89,3.73,3.76,337009,7.05010211986808,7.14190032455387,6.84814606955936,6.90322499237083,183559.690057967,0.0,1.0
2020-07-16,3.73,3.85,3.71,3.83,124018,6.84814606955936,7.06846176080524,6.81142678768505,7.03174247893093,67549.2513304064,0.0,1.0
2020-07-17,3.68,3.8,3.65,3.76,183989,6.75634786487358,6.97666355611946,6.70126894206211,6.90322499237083,100213.833500219,0.0,1.0
2020-07-20,3.58,3.7,3.52,3.69,424829,6.57275145550202,6.79306714674789,6.46259360987908,6.77470750581074,231392.869530594,0.0,1.0
2020-07-21,3.77,3.85,3.58,3.6,264051,6.92158463330799,7.06846176080524,6.57275145550202,6.60947073737633,143821.440138086,0.0,1.0
2020-07-22,3.9,3.94,3.69,3.69,130255,7.16025996549102,7.23369852923965,6.77470750581074,6.77470750581074,70946.3765908343,0.0,1.0
2020-07-23,3.93,3.9927,3.867,3.93,128522,7.21533888830249,7.33045383697846,7.0996731503984,7.21533888830249,70002.4583486792,0.0,1.0
2020-07-24,3.88,3.95,3.88,3.91,84651,7.12354068361671,7.2520581701768,7.12354068361671,7.17861960642818,46107.1108578612,0.0,1.0
2020-07-27,3.73,3.88,3.66,3.88,228619,6.84814606955936,7.12354068361671,6.71962858299927,7.12354068361671,124522.587768761,0.0,1.0
2020-07-28,3.82,3.85,3.67,3.71,132365,7.01338283799377,7.06846176080524,6.73798822393642,6.81142678768505,72095.6365394478,0.0,1.0
2020-07-29,3.94,3.97,3.78,3.83,154662,7.23369852923965,7.28877745205112,6.93994427424514,7.03174247893093,84240.2095604131,0.0,1.0
2020-07-30,4.0,4.0,3.82,3.9,118111,7.34385637486259,7.34385637486259,7.01338283799377,7.16025996549102,64331.8681472498,0.0,1.0
2020-07-31,3.96,4.07,3.88,4.07,224858,7.27041781111396,7.47237386142268,7.12354068361671,7.47237386142268,122474.072760829,0.0,1.0
2020-08-03,3.95,4.04,3.83,3.94,143776,7.2520581701768,7.41729493861121,7.03174247893093,7.23369852923965,78310.8997023054,0.0,1.0
2020-08-04,4.2,4.25,3.93,3.94,433988,7.71104919360572,7.8028473982915,7.21533888830249,7.23369852923965,236381.529184315,0.0,1.0
2020-08-05,4.25,4.3193,4.16,4.19,222569,7.8028473982915,7.93007970998599,7.63761062985709,7.69268955266856,121227.31635212,0.0,1.0
2020-08-06,4.29,4.38,4.2001,4.24,222962,7.87628596204012,8.04152273047453,7.71123279001509,7.78448775735434,121441.372825961,0.0,1.0
2020-08-07,4.43,4.4707,4.21,4.27,156738,8.13332093516031,8.20804467377454,7.72940883454287,7.83956668016581,85370.9506283382,0.0,1.0
2020-08-10,4.59,4.61,4.4,4.41,179386,8.42707519015482,8.46379447202913,8.07824201234884,8.096601653286,97706.7038587647,0.0,1.0
2020-08-11,4.63,4.78,4.56,4.61,274339,8.50051375390344,8.77590836796079,8.37199626734335,8.46379447202913,149425.03556526,0.0,1.0
2020-08-12,4.72,4.85,4.6,4.64,217615,8.66575052233785,8.90442585452089,8.44543483109197,8.5188733948406,118529.006501205,0.0,1.0
2020-08-13,4.55,4.78,4.495,4.73,154478,8.35363662640619,8.77590836796079,8.25265860125183,8.68411016327501,84139.9897355103,0.0,1.0
2020-08-14,4.53,4.63,4.48,4.52,122417,8.31691734453188,8.50051375390344,8.2251191398461,8.29855770359472,66677.2299191598,0.0,1.0
2020-08-17,4.47,4.629,4.42,4.54,121659,8.20675949890894,8.49867778980973,8.11496129422316,8.33527698546903,66264.3678143972,0.0,1.0
2020-08-18,4.48,4.59,4.4227,4.47,100753,8.2251191398461,8.42707519015482,8.11991839727619,8.20675949890894,54877.4348827786,0.0,1.0
2020-08-19,4.46,4.68,4.46,4.49,189338,8.18839985797178,8.59231195858923,8.18839985797178,8.24347878078325,103127.289170899,0.0,1.0
2020-08-20,4.5,4.61,4.41,4.46,117365,8.26183842172041,8.46379447202913,8.096601653286,8.18839985797178,63925.5421180244,0.0,1.0
2020-08-21,4.54,4.56,4.44,4.5,84701,8.33527698546903,8.37199626734335,8.15168057609747,8.26183842172041,46134.3445059327,0.0,1.0
2020-08-24,4.65,4.76,4.51,4.59,185984,8.53723303577776,8.73918908608648,8.28019806265756,8.42707519015482,101300.456058268,0.0,1.0
2020-08-25,4.63,4.7,4.54,4.65,114673,8.50051375390344,8.62903124046354,8.33527698546903,8.53723303577776,62459.2825058596,0.0,1.0
2020-08-26,4.49,4.63,4.49,4.63,160013,8.24347878078325,8.50051375390344,8.24347878078325,8.50051375390344,87154.7545770156,0.0,1.0
2020-08-27,4.5,4.5789,4.4701,4.48,111986,8.26183842172041,8.40669598871457,8.20694309531831,8.2251191398461,60995.7462585019,0.0,1.0
2020-08-28,4.48,4.55,4.36,4.52,88845,8.2251191398461,8.35363662640619,8.00480344860022,8.29855770359472,48391.4692580912,0.0,1.0
2020-08-31,4.31,4.43,4.26,4.43,173845,7.91300524391444,8.13332093516031,7.82120703922865,8.13332093516031,94688.6709794908,0.0,1.0
2020-09-01,4.2,4.39,4.18,4.27,207679,7.71104919360572,8.05988237141169,7.6743299117314,7.83956668016581,113117.135956454,0.0,1.0
2020-09-02,4.18,4.24,4.03,4.2,221291,7.6743299117314,7.78448775735434,7.39893529767406,7.71104919360572,120531.224307415,0.0,1.0
2020-09-03,4.19,4.35,4.13,4.17,164169,7.69268955266856,7.98644380766306,7.58253170704562,7.65597027079425,89418.4154047113,0.0,1.0
2020-09-04,4.24,4.32,4.13,4.17,50470,7.78448775735434,7.93136488485159,7.58253170704562,7.65597027079425,27489.6443632828,0.0,1.0
2020-09-08,4.16,4.25,4.11,4.21,103335,7.63761062985709,7.8028473982915,7.54581242517131,7.72940883454287,56283.7804691863,0.0,1.0
2020-09-09,4.13,4.2107,4.1,4.21,102531,7.58253170704562,7.73069400940847,7.52745278423415,7.72940883454287,55845.863408198,0.0,1.0
2020-09-10,4.09,4.1899,4.07,4.17,77694,7.50909314329699,7.69250595625919,7.47237386142268,7.65597027079425,42317.821065205,0.0,1.0
2020-09-11,4.07,4.09,4.0,4.09,150137,7.47237386142268,7.50909314329699,7.34385637486259,7.50909314329699,81775.5644099504,0.0,1.0
2020-09-14,4.22,4.27,4.05,4.05,141829,7.74776847548003,7.83956668016581,7.43565457954837,7.43565457954837,77250.4214464046,0.0,1.0
2020-09-15,4.16,4.277,4.14,4.26,64699,7.63761062985709,7.85241842882182,7.60089134798278,7.82120703922865,35239.7959314451,0.0,1.0
2020-09-16,4.13,4.1911,4.11,4.16,60320,7.58253170704562,7.69470911317165,7.54581242517131,7.63761062985709,32854.6730333509,0.0,1.0
2020-09-17,4.1389,4.1704,4.11,4.13,64950,7.59887178747969,7.65670465643173,7.54581242517131,7.58253170704562,35376.5088447636,0.0,1.0
2020-09-18,4.13,4.21,4.04,4.14,84316,7.58253170704562,7.72940883454287,7.41729493861121,7.60089134798278,45924.6454157827,0.0,1.0
2020-09-21,4.09,4.22,4.07,4.17,164837,7.50909314329699,7.74776847548003,7.47237386142268,7.65597027079425,89782.2569429454,0.0,1.0
2020-09-22,4.08,4.15,4.05,4.15,127904,7.49073350235984,7.61925098891993,7.43565457954837,7.61925098891993,69665.8504585165,0.0,1.0
2020-09-23,4.0,4.1,4.0,4.07,133415,7.34385637486259,7.52745278423415,7.34385637486259,7.47237386142268,72667.5431489474,0.0,1.0
2020-09-24,4.0,4.0499,4.0,4.0,106983,7.34385637486259,7.435470983139,7.34385637486259,7.34385637486259,58270.7474324764,0.0,1.0
2020-09-25,3.99,4.1,3.9,4.0,97748,7.32549673392543,7.52745278423415,7.16025996549102,7.34385637486259,53240.6926336868,0.0,1.0
2020-09-28,4.11,4.2,4.02,4.02,112107,7.54581242517131,7.71104919360572,7.3805756567369,7.3805756567369,61061.6516868347,0.0,1.0
2020-09-29,4.22,4.22,4.095,4.13,204346,7.85792632110297,7.85792632110297,7.62516784002764,7.69034021472873,109741.436195976,0.06,1.0
2020-09-30,4.05,4.23,4.04,4.2,112307,7.54137478684052,7.87654699958899,7.5227541083545,7.82068496413091,60313.0546957683,0.0,1.0
2020-10-01,4.16,4.22,4.12,4.15,126317,7.74620225018681,7.85792632110297,7.67171953624271,7.72758157170079,67836.9480976729,0.0,1.0
2020-10-02,4.16,4.22,4.08,4.12,58965,7.74620225018681,7.85792632110297,7.5972368222986,7.67171953624271,31666.4078831771,0.0,1.0
2020-10-05,4.2,4.23,4.14,4.18,111500,7.82068496413091,7.87654699958899,7.70896089321476,7.78344360715886,59879.6655469219,0.0,1.0
2020-10-06,4.28,4.42,4.12,4.21,177235,7.96965039201912,8.23033989082349,7.67171953624271,7.83930564261694,95181.8163516476,0.0,1.0
2020-10-07,4.22,4.335,4.15,4.3,89779,7.85792632110297,8.07206412369226,7.72758157170079,8.00689174899117,48214.6770684942,0.0,1.0
2020-10-08,4.14,4.2599,4.14,4.22,89783,7.70896089321476,7.93222282826221,7.70896089321476,7.85792632110297,48216.8252179308,0.0,1.0
2020-10-09,4.09,4.14,4.08,4.14,87115,7.61585750078463,7.70896089321476,7.5972368222986,7.70896089321476,46784.009543678,0.0,1.0
2020-10-12,4.05,4.15,4.01,4.09,190254,7.54137478684052,7.72758157170079,7.46689207289642,7.61585750078463,102173.50573062,0.0,1.0
2020-10-13,4.05,4.06,3.98,4.03,194752,7.54137478684052,7.55999546532655,7.41103003743834,7.50413342986847,104589.099772145,0.0,1.0
2020-10-14,4.03,4.0918,4.02,4.02,109165,7.50413342986847,7.61920922291211,7.48551275138245,7.48551275138245,58625.6833132711,0.0,1.0
2020-10-15,4.05,4.05,4.0,4.03,70076,7.54137478684052,7.54137478684052,7.4482713944104,7.50413342986847,37633.4299808619,0.0,1.0
2020-10-16,4.1,4.12,4.01,4.02,256179,7.63447817927065,7.67171953624271,7.46689207289642,7.48551275138245,137577.693633587,0.0,1.0
2020-10-19,3.92,4.1399,3.91,4.1,414693,7.29930596652219,7.7087746864299,7.28068528803616,7.63447817927065,222705.633584302,0.0,1.0
2020-10-20,3.93,3.98,3.85,3.94,171139,7.31792664500821,7.41103003743834,7.16896121712001,7.33654732349424,91908.0366101764,0.0,1.0
2020-10-21,3.91,3.94,3.89,3.89,80652,7.28068528803616,7.33654732349424,7.24344393106411,7.24344393106411,43313.1370913932,0.0,1.0
2020-10-22,3.9,3.94,3.89,3.91,39083,7.26206460955013,7.33654732349424,7.24344393106411,7.28068528803616,20989.0311082543,0.0,1.0
2020-10-23,4.02,4.05,3.87,3.91,161887,7.48551275138245,7.54137478684052,7.20620257409206,7.28068528803616,86939.3669631797,0.0,1.0
2020-10-26,3.94,4.0386,3.91,4.0,93851,7.33654732349424,7.52014721336645,7.28068528803616,7.4482713944104,50401.4931950149,0.0,1.0
2020-10-27,3.91,4.0499,3.8542,3.91,200616,7.28068528803616,7.54118858005566,7.17678190208414,7.28068528803616,107738.28684629,0.0,1.0
2020-10-28,3.85,3.97,3.85,3.9,117377,7.16896121712001,7.39240935895232,7.16896121712001,7.26206460955013,63035.8341067358,0.0,1.0
2020-10-29,3.79,3.94,3.76,3.83,185604,7.05723714620385,7.33654732349424,7.00137511074577,7.13171986014795,99676.2820105013,0.0,1.0
2020-10-30,3.96,4.02,3.82,3.85,180941,7.37378868046629,7.48551275138245,7.11309918166193,7.16896121712001,97172.0768047139,0.0,1.0
2020-11-02,3.94,4.05,3.94,4.0,98873,7.33654732349424,7.54137478684052,7.33654732349424,7.4482713944104,53098.4948127427,0.0,1.0
2020-11-03,3.97,4.0499,3.94,3.96,104875,7.39240935895232,7.54118858005566,7.33654732349424,7.37378868046629,56321.7930424523,0.0,1.0
2020-11-04,3.85,3.98,3.84,3.96,98110,7.16896121712001,7.41103003743834,7.15034053863398,7.37378868046629,52688.7353076996,0.0,1.0
2020-11-05,3.84,3.9393,3.8,3.86,310221,7.15034053863398,7.33524387600022,7.07585782468987,7.18758189560603,166600.266597593,0.0,1.0
2020-11-06,3.82,3.9998,3.8,3.85,95382,7.11309918166193,7.44789898084067,7.07585782468987,7.16896121712001,51223.6973918969,0.0,1.0
2020-11-09,3.91,4.05,3.83,3.91,306795,7.28068528803616,7.54137478684052,7.13171986014795,7.28068528803616,164760.376605093,0.0,1.0
2020-11-10,3.99,4.0,3.87,3.94,168934,7.42965071592437,7.4482713944104,7.20620257409206,7.33654732349424,90723.869233217,0.0,1.0
2020-11-11,3.94,4.0,3.9,3.94,87915,7.33654732349424,7.4482713944104,7.26206460955013,7.33654732349424,47213.6394310102,0.0,1.0
2020-11-12,3.74,3.94,3.74,3.92,363175,6.96413375377372,7.33654732349424,6.96413375377372,7.29930596652219,195038.542914828,0.0,1.0
2020-11-13,3.67,3.82,3.65,3.74,506890,6.83378900437154,7.11309918166193,6.79654764739948,6.96413375377372,272218.866987258,0.0,1.0
2020-11-16,3.82,3.87,3.73,3.73,359959,7.11309918166193,7.20620257409206,6.94551307528769,6.94551307528769,193311.430767753,0.0,1.0
2020-11-17,3.85,3.95,3.77,3.77,157233,7.16896121712001,7.35516800198026,7.0199957892318,7.0199957892318,84439.9950936248,0.0,1.0
2020-11-18,3.77,3.93,3.77,3.86,181393,7.0199957892318,7.31792664500821,7.0199957892318,7.18758189560603,97414.8176910565,0.0,1.0
2020-11-19,3.87,3.9,3.75,3.79,221998,7.20620257409206,7.26206460955013,6.98275443225975,7.05723714620385,119221.21965996,0.0,1.0
2020-11-20,3.82,3.91,3.78,3.82,106732,7.11309918166193,7.28068528803616,7.03861646771782,7.11309918166193,57319.0714184221,0.0,1.0
2020-11-23,3.87,3.91,3.78,3.8,205174,7.20620257409206,7.28068528803616,7.03861646771782,7.07585782468987,110186.103129365,0.0,1.0
2020-11-24,3.97,3.9973,3.876,3.89,169779,7.39240935895232,7.44324381121917,7.21737498118367,7.24344393106411,91177.6658017116,0.0,1.0
2020-11-25,3.88,3.9583,3.75,3.94,349915,7.22482325257808,7.37062316512367,6.98275443225975,7.33654732349424,187917.427532298,0.0,1.0
2020-11-27,3.88,3.94,3.83,3.86,98544,7.22482325257808,7.33654732349424,7.13171986014795,7.18758189560603,52921.8095215773,0.0,1.0
2020-11-30,4.12,4.16,3.86,3.9,386443,7.67171953624271,7.74620225018681,7.18758189560603,7.26206460955013,207534.328187885,0.0,1.0
2020-12-01,4.0,4.21,4.0,4.2,192904,7.4482713944104,7.83930564261694,7.4482713944104,7.82068496413091,103596.654732407,0.0,1.0
2020-12-02,4.1,4.22,3.99,3.99,262135,7.63447817927065,7.85792632110297,7.42965071592437,7.42965071592437,140776.288144775,0.0,1.0
2020-12-03,4.09,4.13,4.03,4.1,233683,7.61585750078463,7.69034021472873,7.50413342986847,7.63447817927065,125496.501201806,0.0,1.0
2020-12-04,4.06,4.2161,4.0,4.1,354265,7.55999546532655,7.85066425649342,7.4482713944104,7.63447817927065,190253.540044666,0.0,1.0
2020-12-07,3.98,4.1,3.96,4.07,385248,7.41103003743834,7.63447817927065,7.37378868046629,7.57861614381258,206892.568543682,0.0,1.0
2020-12-08,4.05,4.15,3.98,4.0,189480,7.54137478684052,7.72758157170079,7.41103003743834,7.4482713944104,101757.838814626,0.0,1.0
2020-12-09,4.03,4.15,4.01,4.03,168130,7.50413342986847,7.72758157170079,7.46689207289642,7.50413342986847,90292.0911964483,0.0,1.0
2020-12-10,3.93,4.06,3.93,4.02,205662,7.31792664500821,7.55999546532655,7.31792664500821,7.48551275138245,110448.177360637,0.0,1.0
2020-12-11,4.02,4.06,3.91,3.94,119414,7.48551275138245,7.55999546532655,7.28068528803616,7.33654732349424,64129.7792073554,0.0,1.0
2020-12-14,3.99,4.1,3.9,4.1,389877,7.42965071592437,7.63447817927065,7.26206460955013,7.63447817927065,209378.514479258,0.0,1.0
2020-12-15,4.07,4.14,3.92,4.04,390815,7.57861614381258,7.70896089321476,7.29930596652219,7.5227541083545,209882.255522155,0.0,1.0
2020-12-16,3.98,4.0655,3.96,4.06,205583,7.41103003743834,7.57023683849386,7.37378868046629,7.55999546532655,110405.751409263,0.0,1.0
2020-12-17,3.98,4.01,3.95,3.97,180258,7.41103003743834,7.46689207289642,7.35516800198026,7.39240935895232,96805.280288404,0.0,1.0
2020-12-18,4.08,4.13,3.98,4.01,590894,7.5972368222986,7.69034021472873,7.41103003743834,7.46689207289642,317332.153306573,0.0,1.0
2020-12-21,4.26,4.32,4.09,4.14,773971,7.93240903504707,8.04413310596323,7.61585750078463,7.70896089321476,415651.341910464,0.0,1.0
2020-12-22,4.28,4.371,4.24,4.35,279097,7.96965039201912,8.13909856624196,7.89516767807502,8.0999951414213,149885.515830935,0.0,1.0
2020-12-23,4.39,4.44,4.26,4.32,244626,8.17447785536541,8.26758124779554,7.93240903504707,8.04413310596323,131373.301023151,0.0,1.0
2020-12-24,4.36,4.43,4.3,4.42,194954,8.11861581990733,8.24896056930951,8.00689174899117,8.23033989082349,104697.581318696,0.0,1.0
2020-12-28,4.2,4.34,4.11,4.34,651623,7.82068496413091,8.08137446293528,7.65309885775668,8.08137446293528,349945.895091318,0.0,1.0
2020-12-29,4.29,4.395,4.2,4.2,784464,7.98827107050515,8.18378819460842,7.82068496413091,7.82068496413091,421286.474920184,0.0,1.0
2020-12-30,4.23,4.39,4.19,4.2449,605741,7.98827107050515,8.29042789586704,7.91273186416467,8.01640942486697,320755.819048335,0.06,1.0
2020-12-31,4.25,4.28,4.1745,4.18,502966,8.02604067367538,8.08269507843074,7.88346042170774,7.89384706257955,266333.748720105,0.0,1.0
2021-01-04,4.17,4.32,4.1,4.3,317554,7.87496226099443,8.15823428477121,7.74276864989861,8.12046468160098,168153.209642529,0.0,1.0
2021-01-05,4.16,4.21,4.07,4.15,194926,7.85607745940932,7.95050146733491,7.68611424514325,7.8371926578242,103218.452744351,0.0,1.0
2021-01-06,4.37,4.46,4.2,4.2,243241,8.25265829269681,8.42262150696287,7.93161666574979,7.93161666574979,128802.518206851,0.0,1.0
2021-01-07,4.37,4.45,4.28,4.42,235256,8.25265829269681,8.40373670537775,8.08269507843074,8.3470823006224,124574.250324867,0.0,1.0
2021-01-08,4.34,4.3891,4.22,4.34,179200,8.19600388794145,8.28872826372438,7.96938626892003,8.19600388794145,94891.1214090869,0.0,1.0
2021-01-11,4.34,4.4,4.29,4.33,130073,8.19600388794145,8.30931269745216,8.10157988001586,8.17711908635633,68877.0805527018,0.0,1.0
2021-01-12,4.44,4.45,4.29,4.36,125615,8.38485190379264,8.40373670537775,8.10157988001586,8.23377349111169,66516.4520971118,0.0,1.0
2021-01-13,4.39,4.45,4.3219,4.44,268463,8.29042789586704,8.40373670537775,8.16182239707239,8.38485190379264,142158.231734641,0.0,1.0
2021-01-14,4.35,4.46,4.34,4.38,465367,8.21488868952657,8.42262150696287,8.19600388794145,8.27154309428193,246424.087593652,0.0,1.0
2021-01-15,4.38,4.43,4.3,4.31,234262,8.27154309428193,8.36596710220752,8.12046468160098,8.13934948318609,124047.901135801,0.0,1.0
2021-01-19,4.38,4.42,4.36,4.39,138809,8.27154309428193,8.3470823006224,8.23377349111169,8.29042789586704,73503.0227213947,0.0,1.0
2021-01-20,4.39,4.4139,4.35,4.41,94173,8.29042789586704,8.33556257165548,8.21488868952657,8.32819749903728,49867.0846900555,0.0,1.0
2021-01-21,4.3925,4.42,4.35,4.39,509053,8.29514909626332,8.3470823006224,8.21488868952657,8.29042789586704,269556.9755952,0.0,1.0
2021-01-22,4.44,4.44,4.32,4.37,469659,8.38485190379264,8.38485190379264,8.15823428477121,8.25265829269681,248696.814675615,0.0,1.0
2021-01-25,4.65,4.69,4.45,4.45,234008,8.78143273708013,8.8569719434206,8.40373670537775,8.40373670537775,123913.401443625,0.0,1.0
2021-01-26,4.65,4.84,4.6,4.7,678546,8.78143273708013,9.14024396719738,8.68700872915453,8.87585674500572,359307.984752512,0.0,1.0
2021-01-27,4.44,4.59,4.35,4.59,407841,8.38485190379264,8.66812392756941,8.21488868952657,8.66812392756941,215962.554947563,0.0,1.0
2021-01-28,4.56,4.58,4.4,4.4,144760,8.61146952281406,8.6492391259843,8.30931269745216,8.30931269745216,76654.2340132779,0.0,1.0
2021-01-29,4.48,4.7,4.45,4.61,447538,8.46039111013311,8.87585674500572,8.40373670537775,8.70589353073965,236983.162350334,0.0,1.0
2021-02-01,4.55,4.63,4.43,4.48,733092,8.59258472122894,8.74366313390989,8.36596710220752,8.46039111013311,388191.528884098,0.0,1.0
2021-02-02,4.45,4.6,4.45,4.6,199270,8.40373670537775,8.68700872915453,8.40373670537775,8.68700872915453,105518.715196366,0.0,1.0
2021-02-03,4.52,4.57,4.4701,4.51,476380,8.53593031647358,8.63035432439918,8.44169515656384,8.51704551488847,252255.761254804,0.0,1.0
2021-02-04,4.6,4.645,4.53,4.55,121033,8.68700872915453,8.77199033628757,8.5548151180587,8.59258472122894,64090.1623744755,0.0,1.0
2021-02-05,4.58,4.643,4.58,4.59,50402,8.6492391259843,8.76821337597054,8.6492391259843,8.66812392756941,26689.186949,0.0,1.0
2021-02-08,4.69,4.75,4.57,4.6,222335,8.8569719434206,8.97028075293131,8.63035432439918,8.68700872915453,117732.240393356,0.0,1.0
2021-02-09,4.61,4.75,4.59,4.67,127205,8.70589353073965,8.97028075293131,8.66812392756941,8.81920234025036,67358.3989890787,0.0,1.0
2021-02-10,4.55,4.7,4.55,4.65,161402,8.59258472122894,8.87585674500572,8.59258472122894,8.78143273708013,85466.6114825303,0.0,1.0
2021-02-11,4.59,4.64,4.51,4.59,248254,8.66812392756941,8.76254793549501,8.51704551488847,8.66812392756941,131457.033785109,0.0,1.0
2021-02-12,4.59,4.67,4.51,4.58,268987,8.66812392756941,8.81920234025036,8.51704551488847,8.6492391259843,142435.703540547,0.0,1.0
2021-02-16,4.7,4.7299,4.6,4.65,202250,8.87585674500572,8.93232230174522,8.68700872915453,8.78143273708013,107096.703710869,0.0,1.0
2021-02-17,4.7,4.77,4.6,4.67,308498,8.87585674500572,9.00805035610155,8.68700872915453,8.81920234025036,163357.819042748,0.0,1.0
2021-02-18,4.78,4.82,4.651,4.69,475304,9.02693515768667,9.10247436402714,8.78332121723864,8.8569719434206,251685.990905271,0.0,1.0
2021-02-19,4.8,4.92,4.72,4.78,491461,9.0647047608569,9.29132237987833,8.91362634817595,9.02693515768667,260241.548096157,0.0,1.0
2021-02-22,4.87,4.91,4.77,4.77,253430,9.19689837195273,9.27243757829321,9.00805035610155,9.00805035610155,134197.862157951,0.0,1.0
2021-02-23,4.78,4.85,4.75,4.85,197218,9.02693515768667,9.1591287687825,8.97028075293131,9.1591287687825,104432.127132016,0.0,1.0
2021-02-24,4.82,4.88,4.75,4.75,192619,9.10247436402714,9.21578317353785,8.97028075293131,8.97028075293131,101996.835461478,0.0,1.0
2021-02-25,4.64,4.9,4.64,4.88,150458,8.76254793549501,9.25355277670809,8.76254793549501,9.21578317353785,79671.4751393325,0.0,1.0
2021-02-26,4.66,4.8,4.65,4.65,205246,8.80031753866525,9.0647047608569,8.78143273708013,8.78143273708013,108683.164646928,0.0,1.0
2021-03-01,4.58,4.78,4.56,4.68,329440,8.6492391259843,9.02693515768667,8.61146952281406,8.83808714183548,174447.159804741,0.0,1.0
2021-03-02,4.78,4.84,4.63,4.65,336537,9.02693515768667,9.14024396719738,8.74366313390989,8.78143273708013,178205.208290457,0.0,1.0
2021-03-03,4.81,4.8597,4.77,4.8,70341,9.08358956244202,9.17744702632006,9.00805035610155,9.0647047608569,37247.4127848023,0.0,1.0
2021-03-04,4.75,4.81,4.7,4.8,206310,8.97028075293131,9.08358956244202,8.87585674500572,9.0647047608569,109246.580680294,0.0,1.0
2021-03-05,4.72,4.77,4.7,4.76,130679,8.91362634817595,9.00805035610155,8.87585674500572,8.98916555451643,69197.973519074,0.0,1.0
2021-03-08,4.71,4.83,4.71,4.71,173122,8.89474154659084,9.12135916561226,8.89474154659084,8.89474154659084,91672.6602711157,0.0,1.0
2021-03-09,4.63,4.74,4.63,4.71,392870,8.74366313390989,8.95139595134619,8.74366313390989,8.89474154659084,208035.016004397,0.0,1.0
2021-03-10,4.63,4.675,4.57,4.65,100481,8.74366313390989,8.82864474104292,8.63035432439918,8.78143273708013,53207.3368878708,0.0,1.0
2021-03-11,4.63,4.708,4.63,4.67,79139,8.74366313390989,8.89096458627381,8.74366313390989,8.81920234025036,41906.1855870185,0.0,1.0
2021-03-12,4.7,4.79,4.64,4.64,140127,8.87585674500572,9.04581995927179,8.76254793549501,8.76254793549501,74200.938446937,0.0,1.0
2021-03-15,4.715,4.79,4.68,4.75,171672,8.9041839473834,9.04581995927179,8.83808714183548,8.97028075293131,90904.8470677497,0.0,1.0
2021-03-16,4.69,4.73,4.66,4.7,42180,8.8569719434206,8.93251114976107,8.80031753866525,8.87585674500572,22335.4213227415,0.0,1.0
2021-03-17,5.18,5.29,4.76,4.82,648524,9.78232722109141,9.99006003852771,8.98916555451643,9.10247436402714,343410.544758408,0.0,1.0
2021-03-18,5.2,5.3,5.18,5.25,276436,9.82009682426165,10.0089448401128,9.78232722109141,9.91452083218724,146380.145300459,0.0,1.0
2021-03-19,5.42,5.48,5.21,5.24,271232,10.2355624591343,10.348871268645,9.83898162584677,9.89563603060212,143624.490189896,0.0,1.0
2021-03-22,5.61,5.69,5.47,5.49,267880,10.5943736892515,10.7454521019325,10.3299864670598,10.3677560702301,141849.517874253,0.0,1.0
2021-03-23,5.48,5.6499,5.46,5.56,170095,10.348871268645,10.6697240475761,10.3111016654747,10.4999496813259,90069.7840182956,0.0,1.0
2021-03-24,5.59,5.635,5.5171,5.57,122791,10.5566040860813,10.6415856932143,10.4189338825258,10.518834482911,65021.0696927631,0.0,1.0
2021-03-25,5.83,5.83,5.5101,5.6,334891,11.0098393241241,11.0098393241241,10.4057145214162,10.5754888876664,177333.60792305,0.0,1.0
2021-03-26,5.84,5.84,5.68,5.8,148919,11.0287241257092,11.0287241257092,10.7265673003473,10.9531849193688,78856.5340910706,0.0,1.0
2021-03-29,5.96,5.98,5.75,5.85,281344,11.2553417447307,11.2931113479009,10.8587609114432,11.0476089272944,148979.060612266,0.0,1.0
2021-03-30,5.65,5.75,5.65,5.71,150447,10.839876109858,11.0317323241918,10.839876109858,10.9549898384583,78416.53736494,0.09,1.0
2021-03-31,5.53,5.6856,5.53,5.64,186143,10.6096486526575,10.9081769221609,10.6096486526575,10.8206904884247,97022.1374618436,0.0,1.0
2021-04-01,5.5,5.5775,5.47,5.53,168656,10.5520917883574,10.7007803544661,10.4945349240573,10.6096486526575,87907.4991579842,0.0,1.0
2021-04-05,5.73,5.79,5.6188,5.68,218514,10.9933610813251,11.1084748099253,10.7800169709859,10.8974329741582,113894.668858551,0.0,1.0
2021-04-06,5.73,5.8,5.7048,5.75,121413,10.9933610813251,11.1276604313587,10.945013315313,11.0317323241918,63283.3293524589,0.0,1.0
2021-04-07,5.76,5.88,5.74,5.75,117090,11.0509179456252,11.2811454028257,11.0125467027584,11.0317323241918,61030.0794303693,0.0,1.0
2021-04-08,5.76,5.76,5.68,5.72,80898,11.0509179456252,11.0509179456252,10.8974329741582,10.9741754598917,42165.9523935265,0.0,1.0
2021-04-09,5.71,5.77,5.6901,5.75,64194,10.9549898384583,11.0701035670586,10.9168104518059,11.0317323241918,33459.432222676,0.0,1.0
2021-04-12,5.67,5.7,5.6171,5.69,74387,10.8782473527248,10.9358042170249,10.7767554153422,10.9166185955916,38772.2650831573,0.0,1.0
2021-04-13,5.6,5.6799,5.6,5.65,68541,10.7439480026912,10.8972411179438,10.7439480026912,10.839876109858,35725.1915128272,0.0,1.0
2021-04-14,5.65,5.689,5.59,5.6,42902,10.839876109858,10.9147000334482,10.7247623812578,10.7439480026912,22361.5378573893,0.0,1.0
2021-04-15,5.74,5.77,5.6506,5.66,38385,11.0125467027584,11.0701035670586,10.841027247144,10.8590617312914,20007.1705434686,0.0,1.0
2021-04-16,5.69,5.765,5.68,5.74,50944,10.9166185955916,11.0605107563419,10.8974329741582,11.0125467027584,26553.2186053525,0.0,1.0
2021-04-19,5.66,5.7,5.65,5.69,58246,10.8590617312914,10.9358042170249,10.839876109858,10.9166185955916,30359.1938380844,0.0,1.0
2021-04-20,5.64,5.6699,5.57,5.65,169136,10.8206904884247,10.8780554965105,10.686391138391,10.839876109858,88157.6865192153,0.0,1.0
2021-04-21,5.72,5.75,5.6,5.61,111737,10.9741754598917,11.0317323241918,10.7439480026912,10.7631336241245,58239.9691289707,0.0,1.0
2021-04-22,5.66,5.78,5.57,5.75,118743,10.8590617312914,11.089289188492,10.686391138391,11.0317323241918,61891.6621556099,0.0,1.0
2021-04-23,5.67,5.77,5.66,5.7,76466,10.8782473527248,11.0701035670586,10.8590617312914,10.9358042170249,39855.8890914905,0.0,1.0
2021-04-26,5.685,5.73,5.63,5.68,73191,10.9070257848749,10.9933610813251,10.8015048669913,10.8974329741582,38148.8815747558,0.0,1.0
2021-04-27,5.76,5.79,5.65,5.71,79793,11.0509179456252,11.1084748099253,10.839876109858,10.9549898384583,41590.0002390252,0.0,1.0
2021-04-28,5.9,5.96,5.69,5.75,304179,11.3195166456925,11.4346303742927,10.9166185955916,11.0317323241918,158545.294483306,0.0,1.0
2021-04-29,5.94,5.9599,5.8,5.89,137291,11.396259131426,11.4344385180784,11.1276604313587,11.3003310242591,71559.3187725239,0.0,1.0
2021-04-30,5.87,6.0,5.86,5.95,150465,11.2619597813923,11.5113728600262,11.242774159959,11.4154447528594,78425.9193909861,0.0,1.0
2021-05-03,6.02,6.07,5.9,5.94,260319,11.549744102893,11.6456722100599,11.3195166456925,11.396259131426,135684.424350793,0.0,1.0
2021-05-04,6.0,6.03,5.9501,5.98,116222,11.5113728600262,11.5689297243264,11.4156366090737,11.4730016171595,60577.6572854763,0.0,1.0
2021-05-05,5.91,6.05,5.81,5.98,240217,11.3387022671259,11.6073009671931,11.1468460527921,11.4730016171595,125206.786151892,0.0,1.0
2021-05-06,5.94,5.98,5.75,5.88,100795,11.396259131426,11.4730016171595,11.0317323241918,11.2811454028257,52536.7397402346,0.0,1.0
2021-05-07,6.03,6.08,5.96,5.96,130782,11.5689297243264,11.6648578314933,11.4346303742927,11.4346303742927,68166.6739094931,0.0,1.0
2021-05-10,6.04,6.2,6.0,6.05,306024,11.5881153457598,11.8950852886938,11.5113728600262,11.6073009671931,159506.952153039,0.0,1.0
2021-05-11,6.03,6.08,5.94,6.01,112515,11.5689297243264,11.6648578314933,11.396259131426,11.5305584814596,58645.4811436331,0.0,1.0
2021-05-12,5.97,6.1,5.95,6.03,101075,11.4538159957261,11.70322907436,11.4154447528594,11.5689297243264,52682.6823676197,0.0,1.0
2021-05-13,6.1198,6.1499,5.95,5.95,62557,11.7412166047981,11.7989653253126,11.4154447528594,11.4154447528594,32606.1890761433,0.0,1.0
2021-05-14,6.13,6.2,6.01,6.12,125225,11.7607859386601,11.8950852886938,11.5305584814596,11.7416003172268,65270.2339795716,0.0,1.0
2021-05-17,6.1,6.18,6.07,6.14,138120,11.70322907436,11.856714045827,11.6456722100599,11.7799715600935,71991.4131943174,0.0,1.0
2021-05-18,6.12,6.19,6.0601,6.07,70119,11.7416003172268,11.8758996672604,11.6266784448408,11.6456722100599,36547.6824628752,0.0,1.0
2021-05-19,6.2,6.21,6.02,6.1,148435,11.8950852886938,11.9142709101272,11.549744102893,11.70322907436,77367.8353424449,0.0,1.0
2021-05-20,6.16,6.21,6.15,6.2,65940,11.8183428029603,11.9142709101272,11.7991571815269,11.8950852886938,34369.4887491549,0.0,1.0
2021-05-21,6.23,6.23,6.17,6.17,67478,11.9526421529939,11.9526421529939,11.8375284243937,11.8375284243937,35171.1307524338,0.0,1.0
2021-05-24,6.38,6.4,6.2,6.2,146685,12.2404264744946,12.2787977173613,11.8950852886938,11.8950852886938,76455.6939212889,0.0,1.0
2021-05-25,6.3,6.57,6.3,6.43,228221,12.0869415030276,12.6049532817287,12.0869415030276,12.3363545816615,118954.187015785,0.0,1.0
2021-05-26,6.43,6.47,6.3,6.3,171331,12.3363545816615,12.413097067395,12.0869415030276,12.0869415030276,89301.7724731794,0.0,1.0
2021-05-27,6.32,6.48,6.25,6.43,318087,12.1253127458943,12.4322826888283,11.9910133958607,12.3363545816615,165794.473274984,0.0,1.0
2021-05-28,6.28,6.395,6.26,6.32,87961,12.0485702601608,12.2692049066446,12.010199017294,12.1253127458943,45847.3551693118,0.0,1.0
2021-06-01,6.61,6.63,6.3004,6.37,316607,12.6816957674622,12.720067010329,12.0877089278849,12.2212408530612,165023.062244522,0.0,1.0
2021-06-02,6.59,6.61,6.53,6.56,127139,12.6433245245955,12.6816957674622,12.5282107959952,12.5857676602954,66267.8560824812,0.0,1.0
2021-06-03,6.57,6.59,6.43,6.59,68022,12.6049532817287,12.6433245245955,12.3363545816615,12.6433245245955,35454.676428496,0.0,1.0
2021-06-04,6.67,6.71,6.56,6.59,150142,12.7968094960625,12.873551981796,12.5857676602954,12.6433245245955,78257.5641458239,0.0,1.0
2021-06-07,6.63,6.78,6.63,6.67,198228,12.720067010329,13.0078513318297,12.720067010329,12.7968094960625,103321.125504512,0.0,1.0
2021-06-08,6.56,6.7,6.5599,6.69,66123,12.5857676602954,12.8543663603626,12.585575804081,12.8351807389293,34464.8726806243,0.0,1.0
2021-06-09,6.49,6.65,6.49,6.61,83370,12.4514683102617,12.7584382531958,12.4514683102617,12.6816957674622,43454.417303868,0.0,1.0
2021-06-10,6.31,6.56,6.3,6.55,151926,12.1061271244609,12.5857676602954,12.0869415030276,12.566582038862,79187.4271717339,0.0,1.0
2021-06-11,6.38,6.43,6.34,6.35,102626,12.2404264744946,12.3363545816615,12.1636839887611,12.1828696101944,53491.1002785983,0.0,1.0
2021-06-14,6.63,6.69,6.51,6.57,261829,12.720067010329,12.8351807389293,12.4898395531285,12.6049532817287,136471.472091333,0.0,1.0
2021-06-15,6.7,6.7,6.57,6.67,112232,12.8543663603626,12.8543663603626,12.6049532817287,12.7968094960625,58497.9748452407,0.0,1.0
2021-06-16,6.68,6.7,6.61,6.7,213217,12.8159951174959,12.8543663603626,12.6816957674622,12.8543663603626,111133.747082629,0.0,1.0
2021-06-17,6.57,6.8899,6.57,6.68,465215,12.6049532817287,13.2187013113825,12.6049532817287,12.8159951174959,242481.069281744,0.0,1.0
2021-06-18,6.38,6.675,6.35,6.49,333021,12.2404264744946,12.8064023067792,12.1828696101944,12.4514683102617,173578.427551294,0.0,1.0
2021-06-21,6.93,6.99,6.5,6.5,383272,13.2956356533303,13.4107493819306,12.4706539316951,12.4706539316951,199770.438153869,0.0,1.0
2021-06-22,6.88,6.9,6.6001,6.86,177704,13.1997075461634,13.2380787890302,12.6627020022432,13.1613363032967,92623.5309171952,0.0,1.0
2021-06-23,6.9,6.95,6.85,6.86,111681,13.2380787890302,13.3340068961971,13.1421506818633,13.1613363032967,58210.7806034937,0.0,1.0
2021-06-24,6.96,6.97,6.86,6.92,88121,13.3531925176304,13.3723781390638,13.1613363032967,13.2764500318969,45930.7509563891,0.0,1.0
2021-06-25,6.95,7.0,6.87,6.97,127895,13.3340068961971,13.429935003364,13.1805219247301,13.3723781390638,66661.9011764205,0.0,1.0
2021-06-28,7.07,7.11,6.9,6.9,245944,13.5642343533976,13.6409768391311,13.2380787890302,13.2380787890302,128191.834105583,0.0,1.0
2021-06-29,6.82,7.03,6.78,7.03,200479,13.2956356533303,13.705032059078,13.2176553855688,13.705032059078,102835.758714366,0.11,1.0
2021-06-30,6.74,6.9,6.71,6.86,185368,13.1396751178074,13.4515961888532,13.0811899169863,13.3736159210918,95084.5670686934,0.0,1.0
2021-07-01,6.8,6.8099,6.75,6.75,32811,13.2566455194496,13.2759456357205,13.1591701847477,13.1591701847477,16830.4115601986,0.0,1.0
2021-07-02,6.81,6.87,6.75,6.85,95332,13.2761405863899,13.3931109880321,13.1591701847477,13.3541208541514,48900.5758695823,0.0,1.0
2021-07-06,6.9,6.92,6.76,6.85,122896,13.4515961888532,13.490586322734,13.1786652516881,13.3541208541514,63039.5373229156,0.0,1.0
2021-07-07,6.93,7.01,6.89,6.93,111079,13.5100813896743,13.6660419251973,13.4321011219129,13.5100813896743,56978.0038918446,0.0,1.0
2021-07-08,6.79,6.92,6.73,6.75,162789,13.2371504525092,13.490586322734,13.120180050867,13.1591701847477,83502.6627494798,0.0,1.0
2021-07-09,6.9,6.95,6.78,6.84,118026,13.4515961888532,13.5490715235551,13.2176553855688,13.334625787211,60541.4694707267,0.0,1.0
2021-07-12,6.99,7.05,6.81,6.95,128759,13.6270517913166,13.7440221929588,13.2761405863899,13.5490715235551,66046.9648008172,0.0,1.0
2021-07-13,6.89,6.99,6.8405,6.99,132870,13.4321011219129,13.6270517913166,13.3356005405581,13.6270517913166,68155.7033922646,0.0,1.0
2021-07-14,6.88,7.0,6.8501,6.91,109179,13.4126060549725,13.6465468582569,13.3543158048208,13.4710912557936,56003.3983642965,0.0,1.0
2021-07-15,6.88,6.92,6.85,6.85,26362,13.4126060549725,13.490586322734,13.3541208541514,13.3541208541514,13522.3952195897,0.0,1.0
2021-07-16,6.75,6.88,6.75,6.86,115405,13.1591701847477,13.4126060549725,13.1591701847477,13.3736159210918,59197.0267929881,0.0,1.0
2021-07-19,6.65,6.75,6.62,6.74,256405,12.9642195153441,13.1591701847477,12.905734314523,13.1396751178074,131523.015942602,0.0,1.0
2021-07-20,6.82,6.85,6.685,6.685,70128,13.2956356533303,13.3541208541514,13.0324522496354,13.0324522496354,35972.1770715191,0.0,1.0
2021-07-21,6.85,6.99,6.81,6.86,151214,13.3541208541514,13.6270517913166,13.2761405863899,13.3736159210918,77565.2632856019,0.0,1.0
2021-07-22,6.84,6.91,6.7802,6.88,79580,13.334625787211,13.4710912557936,13.2180452869077,13.4126060549725,40820.5830959317,0.0,1.0
2021-07-23,6.7,6.8036,6.7,6.77,71582,13.0616948500459,13.2636637435481,13.0616948500459,13.1981603186285,36718.0067752321,0.0,1.0
2021-07-26,6.75,6.85,6.66,6.76,81723,13.1591701847477,13.3541208541514,12.9837145822844,13.1786652516881,41919.8355409503,0.0,1.0
2021-07-27,6.75,6.78,6.62,6.76,82983,13.1591701847477,13.2176553855688,12.905734314523,13.1786652516881,42566.1528907979,0.0,1.0
2021-07-28,6.93,7.01,6.795,6.8,239420,13.5100813896743,13.6660419251973,13.2468979859794,13.2566455194496,122810.555476602,0.0,1.0
2021-07-29,6.95,7.0,6.875,6.93,97101,13.5490715235551,13.6465468582569,13.4028585215023,13.5100813896743,49807.984910757,0.0,1.0
2021-07-30,6.87,7.0449,6.81,7.0,234376,13.3931109880321,13.7340797088192,13.2761405863899,13.6465468582569,120223.234276101,0.0,1.0
2021-08-02,6.74,6.87,6.7182,6.82,121424,13.1396751178074,13.3931109880321,13.0971758718774,13.2956356533303,62284.4745142044,0.0,1.0
2021-08-03,6.73,6.8,6.65,6.78,151254,13.120180050867,13.2566455194496,12.9642195153441,13.2176553855688,77585.7812967081,0.0,1.0
2021-08-04,6.74,6.93,6.67,6.73,108401,13.1396751178074,13.5100813896743,13.0032096492248,13.120180050867,55604.3230482793,0.0,1.0
2021-08-05,6.68,6.8485,6.65,6.73,217491,13.0227047161652,13.3511965941104,12.9642195153441,13.120180050867,111562.068837864,0.0,1.0
2021-08-06,6.5,6.7375,6.5,6.67,289444,12.6717935112386,13.1348013510723,12.6717935112386,13.0032096492248,148470.380166107,0.0,1.0
2021-08-09,6.59,6.66,6.4,6.54,150616,12.8472491137019,12.9837145822844,12.4768428418349,12.749773779,77258.5190195628,0.0,1.0
2021-08-10,6.48,6.6,6.42,6.57,127682,12.6328033773578,12.8667441806422,12.5158329757156,12.8082589798211,65494.5173517812,0.0,1.0
2021-08-11,6.63,6.6499,6.46,6.5,49638,12.9252293814633,12.9640245646747,12.5938132434771,12.6717935112386,25461.8258823304,0.0,1.0
2021-08-12,6.59,6.64,6.515,6.6,53462,12.8472491137019,12.9447244484037,12.7010361116491,12.8667441806422,27423.3477440901,0.0,1.0
2021-08-13,6.46,6.56,6.42,6.56,75611,12.5938132434771,12.7887639128808,12.5158329757156,12.7887639128808,38784.6834439115,0.0,1.0
2021-08-16,6.49,6.59,6.44,6.44,61397,12.6522984442982,12.8472491137019,12.5548231095964,12.5548231095964,31493.6081972972,0.0,1.0
2021-08-17,6.47,6.52,6.3696,6.43,188864,12.6133083104175,12.7107836451193,12.4175778383362,12.535328042656,96877.8412393817,0.0,1.0
2021-08-18,6.47,6.58,6.43,6.49,58107,12.6133083104175,12.8277540467615,12.535328042656,12.6522984442982,29806.0017838061,0.0,1.0
2021-08-19,6.33,6.519,6.28,6.5,139054,12.3403773732523,12.7088341384253,12.2429020385505,12.6717935112386,71327.7879092948,0.0,1.0
2021-08-20,6.46,6.4999,6.3255,6.33,39325,12.5938132434771,12.6715985605692,12.3316045931292,12.3403773732523,20171.7696688553,0.0,1.0
2021-08-23,6.5,6.57,6.4,6.45,87899,12.6717935112386,12.8082589798211,12.4768428418349,12.5743181765367,45087.8164557587,0.0,1.0
2021-08-24,6.51,6.57,6.41,6.53,88608,12.6912885781789,12.8082589798211,12.4963379087753,12.7302787120597,45451.4982026176,0.0,1.0
2021-08-25,6.55,6.56,6.45,6.51,20004,12.7692688459404,12.7887639128808,12.5743181765367,12.6912885781789,10261.0573542475,0.0,1.0
2021-08-26,6.55,6.57,6.47,6.514,44548,12.7692688459404,12.8082589798211,12.6133083104175,12.6990866049551,22850.908969057,0.0,1.0
2021-08-27,6.5,6.57,6.46,6.51,45437,12.6717935112386,12.8082589798211,12.5938132434771,12.6912885781789,23306.9217658939,0.0,1.0
2021-08-30,6.6,6.65,6.49,6.56,130191,12.8667441806422,12.9642195153441,12.6522984442982,12.7887639128808,66781.5095984222,0.0,1.0
2021-08-31,6.645,6.7798,6.61,6.61,53932,12.9544719818739,13.21726548423,12.8862392475826,12.8862392475826,27664.4343745888,0.0,1.0
2021-09-01,6.73,6.74,6.6402,6.66,51756,13.120180050867,13.1396751178074,12.9451143497425,12.9837145822844,26548.2545704076,0.0,1.0
2021-09-02,6.55,6.705,6.52,6.7,76787,12.7692688459404,13.0714423835161,12.7107836451193,13.0616948500459,39387.912970436,0.0,1.0
2021-09-03,6.68,6.68,6.5357,6.5357,49919,13.0227047161652,13.0227047161652,12.7413909002157,12.7413909002157,25605.9649103519,0.0,1.0
2021-09-07,6.57,6.71,6.55,6.68,49776,12.8082589798211,13.0811899169863,12.7692688459404,13.0227047161652,25532.6130206471,0.0,1.0
2021-09-08,6.5,6.65,6.49,6.57,92742,12.6717935112386,12.9642195153441,12.6522984442982,12.8082589798211,47572.0346504508,0.0,1.0
2021-09-09,6.7,6.715,6.49,6.5,83877,13.0616948500459,13.0909374504565,12.6522984442982,12.6717935112386,43024.730439023,0.0,1.0
2021-09-10,6.62,6.7,6.59,6.68,42252,12.905734314523,13.0616948500459,12.8472491137019,13.0227047161652,21673.1751315569,0.0,1.0
2021-09-13,6.8,6.84,6.58,6.65,54817,13.2566455194496,13.334625787211,12.8277540467615,12.9642195153441,28118.3953703151,0.0,1.0
2021-09-14,6.86,6.9,6.63,6.82,165416,13.3736159210918,13.4515961888532,12.9252293814633,13.2956356533303,84850.1831288842,0.0,1.0
2021-09-15,6.96,7.03,6.875,6.89,198399,13.5685665904955,13.705032059078,13.4028585215023,13.4321011219129,101768.82213684,0.0,1.0
2021-09-16,7.01,7.07,6.94,6.94,127129,13.6660419251973,13.7830123268395,13.5295764566147,13.5295764566147,65210.8558482367,0.0,1.0
2021-09-17,6.82,7.0,6.76,7.0,52633,13.2956356533303,13.6465468582569,13.1786652516881,13.6465468582569,26998.1119639126,0.0,1.0
2021-09-20,6.79,6.8023,6.66,6.78,68754,13.2371504525092,13.2611293848459,12.9837145822844,13.2176553855688,35267.3833900186,0.0,1.0
2021-09-21,6.67,6.72,6.63,6.66,104608,13.0032096492248,13.1006849839266,12.9252293814633,12.9837145822844,53658.702645127,0.0,1.0
2021-09-22,6.5,6.71,6.3,6.4,878974,12.6717935112386,13.0811899169863,12.2818921724312,12.4768428418349,450869.957353144,0.0,1.0
2021-09-23,6.44,6.72,6.4,6.69,208957,12.5548231095964,13.1006849839266,12.4768428418349,13.0421997831055,107184.551168341,0.0,1.0
2021-09-24,6.17,6.3494,6.11,6.13,2681235,12.0284563022065,12.3781978031166,11.9114859005643,11.950476034445,1375340.23771324,0.0,1.0
2021-09-27,6.25,6.31,6.18,6.23,419582,12.1844168377294,12.3013872393716,12.0479513691468,12.1454267038487,215224.703399813,0.0,1.0
2021-09-28,6.19,6.29,5.97,6.25,428731,12.0674464360872,12.2623971054909,11.6385549633991,12.1844168377294,219917.685490096,0.0,1.0
2021-09-29,6.0,6.17,5.98,6.16,345153,11.9114859005643,12.2489780010802,11.8717809475624,12.2291255245793,173858.913765065,0.11,1.0
2021-09-30,5.96,6.09,5.91,6.0,424200,11.8320759945605,12.0901581890727,11.7328136120558,11.9114859005643,213676.112388248,0.0,1.0
2021-10-01,6.05,6.15,5.95,5.96,264067,12.010748283069,12.2092730480784,11.8122235180596,11.8320759945605,133014.639250418,0.0,1.0
2021-10-04,6.07,6.1352,6.0,6.08,126818,12.0504532360708,12.179891382857,11.9114859005643,12.0703057125718,63880.1914683002,0.0,1.0
2021-10-05,6.16,6.16,6.06,6.11,43054,12.2291255245793,12.2291255245793,12.0306007595699,12.1298631420746,21686.9668617719,0.0,1.0
2021-10-06,6.13,6.15,6.03,6.07,93172,12.1695680950765,12.2092730480784,11.9710433300671,12.0504532360708,46932.1799703862,0.0,1.0
2021-10-07,6.16,6.2025,6.06,6.16,104882,12.2291255245793,12.3134985497083,12.0306007595699,12.2291255245793,52830.6884005286,0.0,1.0
2021-10-08,6.09,6.2,6.08,6.16,66574,12.0901581890727,12.3085354305831,12.0703057125718,12.2291255245793,33534.3552714174,0.0,1.0
2021-10-11,6.28,6.32,6.11,6.15,288757,12.4673552425906,12.5467651485943,12.1298631420746,12.2092730480784,145451.374787584,0.0,1.0
2021-10-12,6.18,6.2775,6.13,6.26,77869,12.2688304775812,12.4623921234653,12.1695680950765,12.4276502895887,39223.8217717125,0.0,1.0
2021-10-13,6.14,6.14,6.04,6.14,173630,12.1894205715774,12.1894205715774,11.990895806568,12.1894205715774,87460.1211550485,0.0,1.0
2021-10-14,6.21,6.23,6.13,6.21,94789,12.328387907084,12.3680928600859,12.1695680950765,12.328387907084,47746.6879235494,0.0,1.0
2021-10-15,6.39,6.45,6.23,6.23,222115,12.6857324841009,12.8048473431066,12.3680928600859,12.3680928600859,111882.766862602,0.0,1.0
2021-10-18,6.48,6.52,6.38,6.4,192320,12.8644047726094,12.9438146786132,12.6658800076,12.7055849606019,96874.5637305702,0.0,1.0
2021-10-19,6.43,6.49,6.38,6.49,102633,12.7651423901047,12.8842572491103,12.6658800076,12.8842572491103,51697.8322554056,0.0,1.0
2021-10-20,6.36,6.55,6.31,6.46,142998,12.6261750545981,13.003372108116,12.5269126720934,12.8246998196075,72030.3081548673,0.0,1.0
2021-10-21,6.36,6.45,6.29,6.37,95611,12.6261750545981,12.8048473431066,12.4872077190915,12.646027531099,48160.7420592947,0.0,1.0
2021-10-22,6.36,6.41,6.26,6.36,76946,12.6261750545981,12.7254374371028,12.4276502895887,12.6261750545981,38758.892371113,0.0,1.0
2021-10-25,6.55,6.58,6.37,6.4,211538,13.003372108116,13.0629295376188,12.646027531099,12.7055849606019,106554.968086717,0.0,1.0
2021-10-26,6.52,6.5814,6.4135,6.58,110979,12.9438146786132,13.0657088843289,12.7323858038781,13.0629295376188,55901.8417650526,0.0,1.0
2021-10-27,6.36,6.65,6.32,6.56,349879,12.6261750545981,13.2018968731254,12.5467651485943,13.0232245846169,176239.473187855,0.0,1.0
2021-10-28,6.39,6.49,6.31,6.35,143854,12.6857324841009,12.8842572491103,12.5269126720934,12.6063225780972,72461.4886173954,0.0,1.0
2021-10-29,6.5,6.52,6.37,6.46,111505,12.9041097256113,12.9438146786132,12.646027531099,12.8246998196075,56166.7961146901,0.0,1.0
2021-11-01,6.51,6.565,6.45,6.5,119897,12.9239622021122,13.0331508228674,12.8048473431066,12.9041097256113,60393.9765370434,0.0,1.0
2021-11-02,6.46,6.57,6.392,6.5,138461,12.8246998196075,13.0430770611179,12.6897029794011,12.9041097256113,69744.9509603707,0.0,1.0
2021-11-03,6.46,6.52,6.42,6.49,74394,12.8246998196075,12.9438146786132,12.7452899136038,12.8842572491103,37473.410431427,0.0,1.0
2021-11-04,6.49,6.57,6.37,6.46,232202,12.8842572491103,13.0430770611179,12.646027531099,12.8246998196075,116963.74504662,0.0,1.0
2021-11-05,6.65,6.7,6.4765,6.5,145008,13.2018968731254,13.3011592556301,12.8574564058341,12.9041097256113,73042.776297018,0.0,1.0
2021-11-08,6.71,6.8,6.54,6.7,238316,13.321011732131,13.4996840206395,12.983519631615,13.3011592556301,120043.461574535,0.0,1.0
2021-11-09,6.85,6.85,6.7,6.71,165424,13.5989464031442,13.5989464031442,13.3011592556301,13.321011732131,83326.6318145062,0.0,1.0
2021-11-10,6.74,6.83,6.72,6.79,79863,13.3805691616338,13.5592414501423,13.340864208632,13.4798315441385,40228.2304659659,0.0,1.0
2021-11-11,6.69,6.79,6.66,6.79,56009,13.2813067791291,13.4798315441385,13.2217493496263,13.4798315441385,28212.6010814555,0.0,1.0
2021-11-12,6.74,6.77,6.66,6.69,73911,13.3805691616338,13.4401265911367,13.2217493496263,13.2813067791291,37230.1158480148,0.0,1.0
2021-11-15,6.7,6.75,6.62,6.72,137873,13.3011592556301,13.4004216381348,13.1423394436226,13.340864208632,69448.7662501294,0.0,1.0
2021-11-16,6.54,6.6625,6.5,6.62,196899,12.983519631615,13.2267124687516,12.9041097256113,13.1423394436226,99181.0769757986,0.0,1.0
2021-11-17,6.57,6.6694,6.51,6.65,145319,13.0430770611179,13.2404106775372,12.9239622021122,13.2018968731254,73199.4318155298,0.0,1.0
2021-11-18,6.65,6.75,6.55,6.56,407078,13.2018968731254,13.4004216381348,13.003372108116,13.0232245846169,205051.495706702,0.0,1.0
2021-11-19,6.6,6.74,6.57,6.7,212404,13.1026344906207,13.3805691616338,13.0430770611179,13.3011592556301,106991.185704181,0.0,1.0
2021-11-22,6.64,6.69,6.56,6.6,127775,13.1820443966244,13.2813067791291,13.0232245846169,13.1026344906207,64362.2471956824,0.0,1.0
2021-11-23,6.7041,6.7041,6.58,6.62,19040,13.3092987709955,13.3092987709955,13.0629295376188,13.1423394436226,9590.74299828438,0.0,1.0
2021-11-24,6.67,6.7399,6.6301,6.66,37566,13.2416018261273,13.3803706368688,13.1623904448885,13.2217493496263,18922.5762328546,0.0,1.0
2021-11-26,6.503,6.69,6.445,6.58,100426,12.9100654685616,13.2813067791291,12.7949211048561,13.0629295376188,50586.132161014,0.0,1.0
2021-11-29,6.44,6.56,6.4101,6.505,82905,12.7849948666056,13.0232245846169,12.7256359618678,12.9140359638617,41760.5329975195,0.0,1.0
2021-11-30,6.34,6.51,6.33,6.44,144973,12.5864701015962,12.9239622021122,12.5666176250953,12.7849948666056,73025.146254742,0.0,1.0
2021-12-01,6.29,6.4999,6.21,6.43,112374,12.4872077190915,12.9039112008463,12.328387907084,12.7651423901047,56604.5248786352,0.0,1.0
2021-12-02,6.41,6.4983,6.27,6.29,135379,12.7254374371028,12.9007348046061,12.4475027660896,12.4872077190915,68192.4998090728,0.0,1.0
2021-12-03,6.3216,6.5299,6.2102,6.45,80719,12.5499415448345,12.9634686303491,12.328784956614,12.8048473431066,40659.4109284936,0.0,1.0
2021-12-06,6.38,6.4999,6.33,6.36,66935,12.6658800076,12.9039112008463,12.5666176250953,12.6261750545981,33716.1965646096,0.0,1.0
2021-12-07,6.44,6.47,6.352,6.38,87057,12.7849948666056,12.8445522961085,12.6102930733974,12.6658800076,43851.9597269773,0.0,1.0
2021-12-08,6.43,6.5,6.41,6.45,96020,12.7651423901047,12.9041097256113,12.7254374371028,12.8048473431066,48366.76169618,0.0,1.0
2021-12-09,6.42,6.46,6.36,6.43,74170,12.7452899136038,12.8246998196075,12.6261750545981,12.7651423901047,37360.5781608588,0.0,1.0
2021-12-10,6.41,6.4599,6.34,6.4,64550,12.7254374371028,12.8245012948425,12.5864701015962,12.7055849606019,32514.835112356,0.0,1.0
2021-12-13,6.22,6.4323,6.2,6.4,212854,12.3482403835849,12.7697084596999,12.3085354305831,12.7055849606019,107217.857676304,0.0,1.0
2021-12-14,6.61,6.63,6.22,6.22,145178,13.1224869671216,13.1621919201235,12.3482403835849,12.3482403835849,73128.4079309315,0.0,1.0
2021-12-15,6.55,6.6383,6.49,6.61,129068,13.003372108116,13.1786694756193,12.8842572491103,13.1224869671216,65013.5513289164,0.0,1.0
2021-12-16,6.71,6.75,6.5923,6.63,75135,13.321011732131,13.4004216381348,13.087348083715,13.1621919201235,37846.6636121901,0.0,1.0
2021-12-17,6.61,6.71,6.51,6.71,107004,13.1224869671216,13.321011732131,12.9239622021122,13.321011732131,53899.5726779635,0.0,1.0
2021-12-20,6.5,6.5795,6.4,6.57,209579,12.9041097256113,13.0619369137938,12.7055849606019,13.0430770611179,105568.18943474,0.0,1.0
2021-12-21,6.57,6.7099,6.5,6.5,186179,13.0430770611179,13.320813207366,12.9041097256113,12.9041097256113,93781.246884327,0.0,1.0
2021-12-22,6.58,6.6831,6.4706,6.55,84339,13.0629295376188,13.2676085703435,12.8457434446985,13.003372108116,42482.8610153523,0.0,1.0
2021-12-23,6.58,6.7,6.57,6.58,109811,13.0629295376188,13.3011592556301,13.0430770611179,13.0629295376188,55313.5020685193,0.0,1.0
2021-12-27,6.83,6.87,6.54,6.6,322431,13.5592414501423,13.6386513561461,12.983519631615,13.1026344906207,162413.490319319,0.0,1.0
2021-12-28,6.57,6.8635,6.54,6.76,191977,13.0430770611179,13.6257472464205,12.983519631615,13.4202741146357,96701.7893162625,0.0,1.0
2021-12-29,6.81,6.84,6.64,6.74,143272,13.5195364971404,13.5790939266432,13.1820443966244,13.3805691616338,72168.3262001158,0.0,1.0
2021-12-30,6.54,6.71,6.5,6.67,188524,13.3607166851329,13.7080136020247,13.2789997635113,13.6262966804031,92281.4987441473,0.19,1.0
2021-12-31,6.43,6.61,6.42,6.61,142825,13.1359951506735,13.5037212979707,13.1155659202681,13.5037212979707,69912.080467913,0.0,1.0
2022-01-03,6.55,6.5639,6.44,6.52,64479,13.3811459155383,13.4095425458018,13.1564243810789,13.3198582243221,31562.1287343992,0.0,1.0
2022-01-04,6.55,6.65,6.5,6.65,79078,13.3811459155383,13.5854382195923,13.2789997635113,13.5854382195923,38708.2618536085,0.0,1.0
2022-01-05,6.58,6.65,6.5104,6.57,58549,13.4424336067545,13.5854382195923,13.3002461631329,13.4220043763491,28659.4251658732,0.0,1.0
2022-01-06,6.54,6.59,6.5,6.59,48625,13.3607166851329,13.4628628371599,13.2789997635113,13.4628628371599,23801.6797672135,0.0,1.0
2022-01-07,6.6,6.65,6.48,6.55,87150,13.4832920675653,13.5854382195923,13.2381413027005,13.3811459155383,42659.4630686408,0.0,1.0
2022-01-10,6.7,6.7,6.51,6.62,105830,13.6875843716193,13.6875843716193,13.2994289939167,13.5241505283761,51803.2240568476,0.0,1.0
2022-01-11,6.62,6.71,6.56,6.71,53049,13.5241505283761,13.7080136020247,13.4015751459437,13.7080136020247,25967.2043181679,0.0,1.0
2022-01-12,6.7,6.75,6.64,6.66,137844,13.6875843716193,13.7897305236463,13.5650089891869,13.6058674499977,67473.9073692913,0.0,1.0
2022-01-13,6.74,6.8,6.65,6.75,166116,13.7693012932409,13.8918766756734,13.5854382195923,13.7897305236463,81312.9015158962,0.0,1.0
2022-01-14,6.76,6.84,6.69,6.75,143929,13.8101597540517,13.973593597295,13.6671551412139,13.7897305236463,70452.4826162527,0.0,1.0
2022-01-18,6.66,6.76,6.6,6.76,81603,13.6058674499977,13.8101597540517,13.4832920675653,13.8101597540517,39944.2359700551,0.0,1.0
2022-01-19,6.57,6.7099,6.52,6.66,62192,13.4220043763491,13.7078093097207,13.3198582243221,13.6058674499977,30442.6543564534,0.0,1.0
2022-01-20,6.56,6.72,6.54,6.62,92655,13.4015751459437,13.7284428324301,13.3607166851329,13.5241505283761,45354.1313898441,0.0,1.0
2022-01-21,6.39,6.56,6.3504,6.54,208318,13.0542782290519,13.4015751459437,12.9733784766465,13.3607166851329,101970.556827689,0.0,1.0
2022-01-24,6.42,6.425,6.15,6.4,244463,13.1155659202681,13.1257805354708,12.5639766993222,13.0747074594573,119663.342744109,0.0,1.0
2022-01-25,6.4,6.43,6.2,6.41,182896,13.0747074594573,13.1359951506735,12.6661228513492,13.0951366898627,89526.6225748952,0.0,1.0
2022-01-26,6.37,6.4799,6.36,6.47,51759,13.0134197682411,13.2379370103964,12.9929905378357,13.2177120722951,25335.756155706,0.0,1.0
2022-01-27,6.55,6.68,6.3711,6.38,150150,13.3811459155383,13.6467259108085,13.0156669835857,13.0338489986465,73497.6291423571,0.0,1.0
2022-01-28,6.66,6.66,6.4502,6.55,141105,13.6058674499977,13.6058674499977,13.1772621960924,13.3811459155383,69070.1495846308,0.0,1.0
2022-01-31,6.85,6.88,6.66,6.75,270855,13.9940228277004,14.0553105189166,13.6058674499977,13.7897305236463,132582.086855498,0.0,1.0
2022-02-01,6.95,6.95,6.7991,6.9066,160310,14.1983151317544,14.1983151317544,13.8900380449369,14.1096522717949,78470.8952901182,0.0,1.0
2022-02-02,6.72,6.93,6.69,6.93,89121,13.7284428324301,14.1574566709436,13.6671551412139,14.1574566709436,43624.2571215186,0.0,1.0
2022-02-03,6.68,6.775,6.55,6.76,64356,13.6467259108085,13.8408035996599,13.3811459155383,13.8101597540517,31501.9208863506,0.0,1.0
2022-02-04,6.6,6.69,6.5,6.64,111428,13.4832920675653,13.6671551412139,13.2789997635113,13.5650089891869,54543.415385112,0.0,1.0
2022-02-07,6.67,6.7,6.5319,6.6,69805,13.6262966804031,13.6875843716193,13.3441690085045,13.4832920675653,34169.1775043773,0.0,1.0
2022-02-08,6.66,6.764,6.6,6.69,73520,13.6058674499977,13.8183314462139,13.4832920675653,13.6671551412139,35987.6503133273,0.0,1.0
2022-02-09,6.645,6.7,6.58,6.65,39014,13.5752236043896,13.6875843716193,13.4424336067545,13.5854382195923,19097.1462095233,0.0,1.0
2022-02-10,6.47,6.6499,6.47,6.55,91209,13.2177120722951,13.5852339272883,13.2177120722951,13.3811459155383,44646.3220542473,0.0,1.0
2022-02-11,6.47,6.59,6.47,6.48,50376,13.2177120722951,13.4628628371599,13.2177120722951,13.2381413027005,24658.784986183,0.0,1.0
2022-02-14,6.4,6.58,6.36,6.5,64485,13.0747074594573,13.4424336067545,12.9929905378357,13.2789997635113,31565.0657025966,0.0,1.0
2022-02-15,6.29,6.49,6.28,6.42,157321,12.8499859249979,13.2585705331059,12.8295566945925,13.1155659202681,77007.795633065,0.0,1.0
2022-02-16,6.31,6.39,6.17,6.27,189546,12.8908443858087,13.0542782290519,12.604835160133,12.809127464187,92781.7623271206,0.0,1.0
2022-02-17,6.18,6.34,6.1621,6.34,117970,12.6252643905384,12.9521320770249,12.5886960681128,12.9521320770249,57745.6897097828,0.0,1.0
2022-02-18,6.31,6.43,6.2201,6.23,127929,12.8908443858087,13.1359951506735,12.7071856044641,12.7274105425654,62620.5674229275,0.0,1.0
2022-02-22,6.4,6.4199,6.27,6.32,117122,13.0747074594573,13.115361627964,12.809127464187,12.9112736162141,57330.5982045363,0.0,1.0
2022-02-23,6.07,6.394,6.07,6.35,275254,12.400542856079,13.062449921214,12.400542856079,12.9725613074303,134735.374038963,0.0,1.0
2022-02-24,6.42,6.5,6.03,6.03,126881,13.1155659202681,13.2789997635113,12.3188259344574,12.3188259344574,62107.5769777648,0.0,1.0
2022-02-25,6.595,6.6942,6.46,6.46,131533,13.4730774523626,13.6757354179842,13.1972828418897,13.1972828418897,64384.7063202242,0.0,1.0
2022-02-28,6.48,6.5912,6.38,6.58,36506,13.2381413027005,13.4653143448086,13.0338489986465,13.4424336067545,17869.4935029696,0.0,1.0
2022-03-01,6.46,6.6,6.46,6.6,44120,13.1972828418897,13.4832920675653,13.1972828418897,13.4832920675653,21596.506145593,0.0,1.0
2022-03-02,6.56,6.69,6.4,6.54,220212,13.4015751459437,13.6671551412139,13.0747074594573,13.3607166851329,107792.606784527,0.0,1.0
2022-03-03,6.34,6.555,6.3,6.52,169123,12.9521320770249,13.391360530741,12.8704151554033,13.3198582243221,82784.8120775412,0.0,1.0
2022-03-04,6.2,6.34,6.15,6.34,158015,12.6661228513492,12.9521320770249,12.5639766993222,12.9521320770249,77347.504954576,0.0,1.0
2022-03-07,6.13,6.32,6.1,6.2,97179,12.5231182385114,12.9112736162141,12.4618305472952,12.6661228513492,47568.6054107568,0.0,1.0
2022-03-08,6.13,6.2371,6.11,6.11,36211,12.5231182385114,12.7419152961533,12.4822597777006,12.4822597777006,17725.0925665927,0.0,1.0
2022-03-09,6.21,6.38,6.1302,6.2001,68876,12.6865520817546,13.0338489986465,12.5235268231195,12.6663271436533,33714.4369284649,0.0,1.0
2022-03-10,6.25,6.26,6.2,6.2,28192,12.7682690033762,12.7886982337816,12.6661228513492,12.6661228513492,13799.8345706383,0.0,1.0
2022-03-11,6.16,6.3,6.16,6.3,55956,12.5844059297276,12.8704151554033,12.5844059297276,12.8704151554033,27390.1654098551,0.0,1.0
2022-03-14,6.035,6.15,6.02,6.15,164649,12.3290405496601,12.5639766993222,12.298396704052,12.5639766993222,80594.812791608,0.0,1.0
2022-03-15,6.03,6.08,6.01,6.04,192853,12.3188259344574,12.4209720864844,12.2779674736466,12.3392551648628,94400.5212986413,0.0,1.0
2022-03-16,6.12,6.15,6.05,6.08,160860,12.502689008106,12.5639766993222,12.3596843952682,12.4209720864844,78740.1173748889,0.0,1.0
2022-03-17,6.1,6.25,6.0803,6.15,129971,12.4618305472952,12.7682690033762,12.4215849633966,12.5639766993222,63620.1155994758,0.0,1.0
2022-03-18,6.06,6.12,6.0,6.12,195850,12.3801136256736,12.502689008106,12.2575382432412,12.502689008106,95867.5369132909,0.0,1.0
2022-03-21,5.96,6.1,5.9,6.03,314026,12.1758213216196,12.4618305472952,12.0532459391872,12.3188259344574,153714.062531187,0.0,1.0
2022-03-22,6.15,6.19,6.05,6.06,134220,12.5639766993222,12.6456936209438,12.3596843952682,12.3801136256736,65699.9785780032,0.0,1.0
2022-03-23,6.24,6.26,6.16,6.19,115691,12.7478397729708,12.7886982337816,12.5844059297276,12.6456936209438,56630.1312894336,0.0,1.0
2022-03-24,6.16,6.29,6.15,6.24,87381,12.5844059297276,12.8499859249979,12.5639766993222,12.7478397729708,42772.5363442445,0.0,1.0
2022-03-25,6.13,6.2281,6.13,6.2,72780,12.5231182385114,12.7235289887884,12.5231182385114,12.6661228513492,35625.4242356361,0.0,1.0
2022-03-28,6.32,6.34,6.21,6.25,256478,12.9112736162141,12.9521320770249,12.6865520817546,12.7682690033762,125544.621559596,0.0,1.0
2022-03-29,6.34,6.4,6.25,6.32,161059,12.9521320770249,13.0747074594573,12.7682690033762,12.9112736162141,78837.5268201055,0.0,1.0
2022-03-30,6.19,6.33,6.11,6.33,164169,12.8704151554033,13.1615069359778,12.7040769950749,13.1615069359778,78956.7467505796,0.11,1.0
2022-03-31,6.05,6.29,6.02,6.22,132897,12.5793233748287,13.0783378558136,12.5169465647056,12.9327919655264,63916.5419349074,0.0,1.0
2022-04-01,6.02,6.0899,6.02,6.04,101472,12.5169465647056,12.6622845322925,12.5169465647056,12.5585311047877,48802.7520803247,0.0,1.0
2022-04-04,18.3,18.4698,17.81,18.02,39754,12.6832847250339,12.8009689734662,12.3436776476969,12.4892235379842,57358.8164085038,0.0,0.333333333333333
2022-04-05,17.98,18.37,17.98,18.37,40014,12.4615005112628,12.7318000217963,12.4615005112628,12.7318000217963,57733.9558225556,0.0,1.0
2022-04-06,17.84,18.09,17.8,18.09,55378,12.364469917738,12.5377388347466,12.3367468910166,12.5377388347466,79901.8095052099,0.0,1.0
2022-04-07,17.73,17.92,17.67,17.85,29374,12.2882315942541,12.4199159711807,12.2466470541721,12.3714006744183,42382.0967244403,0.0,1.0
2022-04-08,17.38,17.68,17.3236,17.66,89333,12.045655110442,12.2535778108524,12.0065656427649,12.2397162974917,128893.574136461,0.0,1.0
2022-04-11,17.39,18.0999,17.37,17.54,127151,12.0525858671224,12.5446002838602,12.0387243537617,12.1565472173276,183459.04475418,0.0,1.0
2022-04-12,17.24,17.9499,17.23,17.45,149271,11.9486245169172,12.440638933655,11.9416937602368,12.0941704072044,215374.751826577,0.0,1.0
2022-04-13,17.28,17.4961,17.22,17.22,79304,11.9763475436386,12.1261211955008,11.9347630035565,11.9347630035565,114423.292661367,0.0,1.0
2022-04-14,17.27,17.47,17.18,17.2,46549,11.9694167869582,12.1080319205651,11.9070399768351,11.9209014901958,67162.9407103549,0.0,1.0
2022-04-18,17.19,17.2795,17.0,17.15,86822,11.9139707335154,11.9760010058045,11.7822863565889,11.8862477067941,125270.593103062,0.0,1.0
2022-04-19,17.64,17.7157,17.0596,17.06,82718,12.225854784131,12.2783206122012,11.8235936664037,11.8238708966709,119349.161736646,0.0,1.0
2022-04-20,17.99,18.19,17.46,17.46,45844,12.4684312679432,12.6070464015501,12.1011011638848,12.1011011638848,66145.7357607144,0.0,1.0
2022-04-21,17.65,18.17,17.59,17.93,44456,12.2327855408114,12.5931848881894,12.1912010007293,12.4268467278611,64143.0684272385,0.0,1.0
2022-04-22,17.59,17.6278,17.31,17.6278,34711,12.1912010007293,12.217399260981,11.9971398136796,12.217399260981,50082.5546198012,0.0,1.0
2022-04-25,17.12,17.56,16.9227,17.4,88950,11.865455436753,12.1704087306883,11.7287116074498,12.0595166238027,128340.964922685,0.0,1.0
2022-04-26,16.94,17.1583,16.91,17.0,62053,11.7407018165068,11.8920002348387,11.7199095464657,11.7822863565889,89532.7925390372,0.0,1.0
2022-04-27,17.01,17.09,16.91,16.91,44781,11.7892171132692,11.844663166712,11.7199095464657,11.7199095464657,64611.9926948033,0.0,1.0
2022-04-28,17.2,17.31,16.9,17.0,28081,11.9209014901958,11.9971398136796,11.7129787897854,11.7822863565889,40516.499561483,0.0,1.0
2022-04-29,16.93,17.12,16.89,16.95,33087,11.7337710598264,11.865455436753,11.7060480331051,11.7476325731871,47739.3761258785,0.0,1.0
2022-05-02,16.83,17.1,16.78,16.93,76310,11.664463493023,11.8515939233923,11.6298097096212,11.7337710598264,110103.418024172,0.0,1.0
2022-05-03,17.18,17.3712,16.83,16.83,35559,11.9070399768351,12.0395560445633,11.664463493023,11.664463493023,51306.0862471698,0.0,1.0
2022-05-04,17.82,17.84,17.25,17.38,58190,12.3506084043773,12.364469917738,11.9555552735975,12.045655110442,83959.086552569,0.0,1.0
2022-05-05,17.8,18.01,17.65,18.0,36708,12.3367468910166,12.4822927813038,12.2327855408114,12.4753620246235,52963.9138884981,0.0,1.0
2022-05-06,17.76,17.9,17.55,17.9,27493,12.3090238642952,12.40605445782,12.1634779740079,12.40605445782,39668.1073481661,0.0,1.0
2022-05-09,17.52,17.9,17.52,17.84,55390,12.1426857039669,12.40605445782,12.1426857039669,12.364469917738,79919.1236320124,0.0,1.0
2022-05-10,17.56,17.8385,17.31,17.6471,37472,12.1704087306883,12.3634303042359,11.9971398136796,12.2307756213741,54066.2466282499,0.0,1.0
2022-05-11,17.38,17.7079,17.32,17.49,42494,12.045655110442,12.2729146219906,12.0040705703599,12.1218934339258,61312.2086950487,0.0,1.0
2022-05-12,16.8599,17.38,16.5282,17.38,76816,11.6851864554972,12.045655110442,11.4552932564101,12.045655110442,110833.497037673,0.0,1.0
2022-05-13,17.06,17.25,16.95,16.95,18557,11.8238708966709,11.9555552735975,11.7476325731871,11.7476325731871,26774.8542559896,0.0,1.0
2022-05-16,17.26,17.3104,17.0704,17.12,28266,11.9624860302779,11.9974170439468,11.8310788836185,11.865455436753,40783.4256830197,0.0,1.0
2022-05-17,17.57,17.8,17.31,17.31,30216,12.1773394873686,12.3367468910166,11.9971398136796,11.9971398136796,43596.9712884075,0.0,1.0
2022-05-18,17.52,17.83,17.4601,17.54,31001,12.1426857039669,12.3575391610576,12.1011704714516,12.1565472173276,44729.6037500635,0.0,1.0
2022-05-19,17.44,17.7008,17.4295,17.53,14438,12.0872396505241,12.2679937847475,12.0799623560097,12.1496164606472,20831.7802310705,0.0,1.0
2022-05-20,17.75,17.87,17.3618,17.59,57105,12.3020931076148,12.385262187779,12.0330411332838,12.1912010007293,82393.6009208538,0.0,1.0
2022-05-23,18.23,18.3,17.7,17.75,45247,12.6347694282715,12.6832847250339,12.2674393242131,12.3020931076148,65284.3579522958,0.0,1.0
2022-05-24,18.42,18.45,18.07,18.24,30967,12.766453805198,12.7872460752391,12.5238773213859,12.6417001849518,44680.547057457,0.0,1.0
2022-05-25,18.51,18.52,18.3,18.3,42116,12.8288306153212,12.8357613720015,12.6832847250339,12.6832847250339,60766.8137007733,0.0,1.0
2022-05-26,18.37,18.61,18.3,18.5,43973,12.7318000217963,12.8981381821246,12.6832847250339,12.8218998586408,63446.1748234427,0.0,1.0
2022-05-27,18.41,18.5,18.3401,18.37,27287,12.7595230485177,12.8218998586408,12.7110770593221,12.7318000217963,39370.8815047252,0.0,1.0
2022-05-31,18.52,18.57,18.38,18.5,53183,12.8357613720015,12.8704151554032,12.7387307784767,12.8218998586408,76734.7671442739,0.0,1.0
2022-06-01,18.53,18.7867,18.4465,18.57,33028,12.8426921286819,13.0206046526663,12.784820310401,12.8704151554032,47654.2483357664,0.0,1.0
2022-06-02,18.59,18.7471,18.47,18.59,33461,12.8842766687639,12.9931588562122,12.8011075885998,12.8842766687639,48278.9997445528,0.0,1.0
2022-06-03,18.59,18.7,18.52,18.63,22628,12.8842766687639,12.9605149922477,12.8357613720015,12.9119996954853,32648.671773699,0.0,1.0
2022-06-06,18.98,18.98,18.75,18.8,96747,13.1545761792974,13.1545761792974,12.9951687756495,13.0298225590512,139590.818812536,0.0,1.0
2022-06-07,19.02,19.04,18.9,18.97,129895,13.1822992060188,13.1961607193795,13.0991301258547,13.1476454226171,187418.208416326,0.0,1.0
2022-06-08,19.04,19.06,18.82,19.06,24520,13.1961607193795,13.2100222327402,13.0436840724119,13.2100222327402,35378.5324328751,0.0,1.0
2022-06-09,18.91,19.03,18.8,18.88,28499,13.106060882535,13.1892299626992,13.0298225590512,13.085268612494,41119.6083117662,0.0,1.0
2022-06-10,18.62,18.83,18.6,18.79,30589,12.905068938805,13.0506148290922,12.8912074254443,13.0228918023709,44135.1520631816,0.0,1.0
2022-06-13,17.47,18.75,17.3002,18.6,126703,12.1080319205651,12.9951687756495,11.9903476721329,12.8912074254443,182812.650686892,0.0,1.0
2022-06-14,17.51,17.795,17.34,17.71,49643,12.1357549472865,12.3332815126764,12.0179320837206,12.2743700808935,71627.0997375701,0.0,1.0
2022-06-15,17.9,18.3199,17.65,17.7,70139,12.40605445782,12.6970769308278,12.2327855408114,12.2674393242131,101199.628316045,0.0,1.0
2022-06-16,17.08,17.77,17.0,17.77,121454,11.8377324100316,12.3159546209755,11.7822863565889,12.3159546209755,175239.163054748,0.0,1.0
2022-06-17,18.0275,18.16,17.18,17.3,75762,12.4944216054945,12.586254131509,11.9070399768351,11.9902090569993,109312.739566862,0.0,1.0
2022-06-21,18.7,18.89,18.18,18.46,85802,12.9605149922477,13.0921993691743,12.6001156448697,12.7941768319194,123798.892324859,0.0,1.0
2022-06-22,18.76,18.99,18.6001,18.71,95546,13.0020995323298,13.1615069359778,12.8912767330111,12.9674457489281,137857.963288397,0.0,1.0
2022-06-23,18.72,18.9829,18.665,18.76,27350,12.9743765056084,13.1565860987347,12.9362573438665,13.0020995323298,39461.7806704378,0.0,1.0
2022-06-24,19.02,19.02,18.68,18.68,34115,13.1822992060188,13.1822992060188,12.9466534788871,12.9466534788871,49222.6196552828,0.0,1.0
2022-06-27,19.16,19.28,18.8729,19.12,53254,13.2793297995437,13.3624988797078,13.0803477752509,13.2516067728223,76837.2090611878,0.0,1.0
2022-06-28,19.04,19.4,19.03,19.28,48465,13.1961607193795,13.445667959872,13.1892299626992,13.3624988797078,69927.4296231359,0.0,1.0
2022-06-29,18.33,19.1,18.3,18.75,32082,13.0991301258547,13.6493936390521,13.0776912876782,13.399273860326,44893.2909551984,0.57,1.0
2022-06-30,18.3,18.45,18.0,18.21,24942,13.0776912876782,13.1848854785608,12.8633029059129,13.0133747731486,34902.0778942883,0.0,1.0
2022-07-01,18.4,18.4599,18.0626,18.31,24069,13.1491540815999,13.191960295159,12.9080386149079,13.0848375670703,33680.4631881015,0.0,1.0
2022-07-05,18.43,18.49,18.235,18.47,26631,13.1705929197764,13.2134705961295,13.031240471629,13.1991780373451,37265.5455217222,0.0,1.0
2022-07-06,18.36,18.6,18.23,18.6,14928,13.1205689640312,13.2920796694434,13.0276673319329,13.2920796694434,20889.191676928,0.0,1.0
2022-07-07,18.35,18.54,18.2456,18.54,12424,13.113422684639,13.2492019930903,13.0388155277847,13.2492019930903,17385.2704578077,0.0,1.0
2022-07-08,18.5,18.569,18.3,18.47,18006,13.2206168755216,13.2699262033276,13.0776912876782,13.1991780373451,25196.3280636901,0.0,1.0
2022-07-11,18.48,18.57,18.375,18.57,31062,13.2063243167373,13.2706408312668,13.1312883831195,13.2706408312668,43465.9748036399,0.0,1.0
2022-07-12,18.46,18.59,18.42,18.51,9418,13.1920317579529,13.2849333900512,13.1634466403842,13.2277631549138,13178.885799391,0.0,1.0
2022-07-13,18.82,19.08,18.3201,18.54,33110,13.4492978160712,13.6351010802677,13.0920553092564,13.2492019930903,46331.8017432399,0.0,1.0
2022-07-14,18.52,18.689,18.38,18.6,14865,13.234909434306,13.3556815560337,13.1348615228155,13.2920796694434,20801.0339146258,0.0,1.0
2022-07-15,18.7,18.7,18.324,18.44,18077,13.3635424633651,13.3635424633651,13.0948423582194,13.1777391991686,25295.680462475,0.0,1.0
2022-07-18,18.71,18.91,18.51,18.54,22060,13.3706887427573,13.5136143306008,13.2277631549138,13.2492019930903,30869.2101013552,0.0,1.0
2022-07-19,18.88,18.94,18.6284,18.9,25402,13.4921754924242,13.5350531687773,13.3123751029171,13.5064680512086,35545.7694920502,0.0,1.0
2022-07-20,19.01,19.02,18.77,18.77,60515,13.5850771245225,13.5922234039147,13.4135664191103,13.4135664191103,84680.4283446742,0.0,1.0
2022-07-21,19.3,19.3,18.96,19.09,42952,13.7923192268955,13.7923192268955,13.5493457275616,13.6422473596599,60104.0032762201,0.0,1.0
2022-07-22,19.12,19.33,18.9501,19.07,27039,13.6636861978364,13.8137580650721,13.5422709109634,13.6279548008755,37836.4719823457,0.0,1.0
2022-07-25,19.4,19.45,19.24,19.33,59113,13.8637820208173,13.8995134177781,13.7494415505425,13.8137580650721,82718.5683010612,0.0,1.0
2022-07-26,19.37,19.45,19.19,19.45,29304,13.8423431826408,13.8995134177781,13.7137101535816,13.8995134177781,41005.9534365418,0.0,1.0
2022-07-27,19.57,19.67,19.3999,19.45,111840,13.9852687704842,14.056731564406,13.8637105580234,13.8995134177781,156501.018029718,0.0,1.0
2022-07-28,19.54,19.56,19.3,19.3,49400,13.9638299323077,13.9781224910921,13.7923192268955,13.7923192268955,69126.8802813668,0.0,1.0
2022-07-29,19.68,19.81,19.5101,19.81,125110,14.0638778437981,14.1567794758964,13.9424625569251,14.1567794758964,175070.121295583,0.0,1.0
2022-08-01,19.77,19.8199,19.56,19.7,54895,14.1281943583277,14.1638542924947,13.9781224910921,14.0781704025825,76816.1962154985,0.0,1.0
2022-08-02,19.6,19.7,19.51,19.51,23138,14.0067076086608,14.0781704025825,13.9423910941312,13.9423910941312,32377.6873674141,0.0,1.0
2022-08-03,19.57,19.72,19.5429,19.7,20002,13.9852687704842,14.0924629613668,13.9659023533314,14.0781704025825,27989.3898661518,0.0,1.0
2022-08-04,19.53,19.73,19.53,19.55,12489,13.9566836529155,14.099609240759,13.9566836529155,13.9709762116999,17476.2268792306,0.0,1.0
2022-08-05,19.55,19.62,19.4184,19.5,17129,13.9709762116999,14.0210001674451,13.8769311748989,13.935244814739,23969.1160392617,0.0,1.0
2022-08-08,19.43,19.645,19.43,19.52,72615,13.8852208589938,14.0388658659255,13.8852208589938,13.9495373735234,101612.316024928,0.0,1.0
2022-08-09,19.47,19.58,19.4,19.4,40501,13.9138059765625,13.9924150498764,13.8637820208173,13.8637820208173,56674.2465237982,0.0,1.0
2022-08-10,19.76,19.95,19.61,19.8,64940,14.1210480789355,14.2568273873868,14.0138538880529,14.1496331965042,90872.4616492301,0.0,1.0
2022-08-11,19.67,19.94,19.5801,19.94,38688,14.056731564406,14.2496811079947,13.9924865126703,14.2496811079947,54137.2620308808,0.0,1.0
2022-08-12,19.81,19.89,19.69,19.75,99565,14.1567794758964,14.2139497110338,14.0710241231903,14.1139017995434,139324.247676402,0.0,1.0
2022-08-15,19.85,19.8909,19.75,19.8,41867,14.1853645934651,14.2145928761791,14.1139017995434,14.1496331965042,58585.7307032385,0.0,1.0
2022-08-16,19.82,19.86,19.75,19.86,27221,14.1639257552886,14.1925108728573,14.1139017995434,14.1925108728573,38091.1499623296,0.0,1.0
2022-08-17,19.7,19.77,19.57,19.75,33048,14.0781704025825,14.1281943583277,13.9852687704842,14.1139017995434,46245.0433104981,0.0,1.0
2022-08-18,19.71,19.8,19.55,19.64,24637,14.0853166819747,14.1496331965042,13.9709762116999,14.0352927262294,34475.2823783811,0.0,1.0
2022-08-19,19.59,19.65,19.3019,19.45,66985,13.9995613292686,14.0424390056216,13.7936770199801,13.8995134177781,93734.0906001486,0.0,1.0
2022-08-22,19.07,19.44,18.81,19.4,75152,13.6279548008755,13.892367138386,13.442151536679,13.8637820208173,105162.41511954,0.0,1.0
2022-08-23,19.08,19.24,18.8173,19.14,37047,13.6351010802677,13.7494415505425,13.4473683206353,13.6779787566208,51840.962222344,0.0,1.0
2022-08-24,19.08,19.33,18.95,18.98,21103,13.6351010802677,13.8137580650721,13.5421994481695,13.563638286346,29530.0517120988,0.0,1.0
2022-08-25,19.17,19.2343,18.99,19.14,18155,13.6994175947973,13.745368171289,13.5707845657381,13.6779787566208,25404.8281681824,0.0,1.0
2022-08-26,19.1,19.22,18.83,19.2,37287,13.6493936390521,13.7351489917581,13.4564440954634,13.7208564329738,52176.8013168282,0.0,1.0
2022-08-29,19.25,19.2594,18.95,19.0,18183,13.7565878299347,13.7633053325633,13.5421994481695,13.5779308451303,25444.0093958722,0.0,1.0
2022-08-30,18.88,19.24,18.7501,19.24,54283,13.4921754924242,13.7494415505425,13.3993453231199,13.7494415505425,75959.8065245635,0.0,1.0
2022-08-31,18.82,19.0588,18.7647,18.9,16596,13.4492978160712,13.6199509679563,13.4097788910325,13.5064680512086,23223.2733835944,0.0,1.0
2022-09-01,18.56,18.83,18.5,18.77,38249,13.2634945518747,13.4564440954634,13.2206168755216,13.4135664191103,53522.9563538864,0.0,1.0
2022-09-02,18.7,18.94,18.62,18.62,22947,13.3635424633651,13.5350531687773,13.3063722282277,13.3063722282277,32110.4154213871,0.0,1.0
2022-09-06,18.75,18.8688,18.7,18.7,11397,13.399273860326,13.484171659505,13.3635424633651,13.3635424633651,15948.1589993266,0.0,1.0
2022-09-07,19.02,19.09,18.775,18.85,30722,13.5922234039147,13.6422473596599,13.4171395588064,13.4707366542477,42990.2027531203,0.0,1.0
2022-09-08,19.1,19.1,18.93,19.02,6984,13.6493936390521,13.6493936390521,13.5279068893851,13.5922234039147,9772.91764949522,0.0,1.0
2022-09-09,19.08,19.2113,19.0271,19.14,20286,13.6351010802677,13.728931728687,13.5972972622831,13.6779787566208,28386.7994612916,0.0,1.0
2022-09-12,19.5,19.5,19.11,19.38,38158,13.935244814739,13.935244814739,13.6565399184442,13.8494894620329,53395.6173638946,0.0,1.0
2022-09-13,19.15,19.4099,19.0001,19.24,14929,13.6851250360129,13.8708568374155,13.5780023079242,13.7494415505425,20890.5910064884,0.0,1.0
2022-09-14,19.4,19.46,19.155,19.28,23966,13.8637820208173,13.9066596971703,13.688698175709,13.7780266681112,33536.3322433853,0.0,1.0
2022-09-15,19.26,19.57,19.12,19.51,34702,13.7637341093268,13.9852687704842,13.6636861978364,13.9423910941312,48559.5344033197,0.0,1.0
2022-09-16,19.16,19.53,19.15,19.15,39618,13.6922713154051,13.9566836529155,13.6851250360129,13.6851250360129,55438.6385220078,0.0,1.0
2022-09-19,19.45,19.4899,19.18,19.18,12631,13.8995134177781,13.9280270725529,13.7065638741895,13.7065638741895,17674.9316768005,0.0,1.0
2022-09-20,19.01,19.22,19.0,19.2031,16539,13.5850771245225,13.7351489917581,13.5779308451303,13.7230717795854,23143.5115986543,0.0,1.0
2022-09-21,18.81,19.19,18.7628,19.19,13857,13.442151536679,13.7137101535816,13.408421097948,13.7137101535816,19390.5097177915,0.0,1.0
2022-09-22,18.55,18.8885,18.5101,18.7,31969,13.2563482724825,13.4982498299076,13.2278346177077,13.3635424633651,44735.1667148788,0.0,1.0
2022-09-23,18.36,18.6144,18.16,18.5,42891,13.1205689640312,13.3023703117681,12.9776433761877,13.2206168755216,60018.6441730384,0.0,1.0
2022-09-26,17.8,18.5772,17.75,18.3,73397,12.7203773180695,13.2757861524292,12.6846459211086,13.0776912876782,102706.591741123,0.0,1.0
2022-09-27,18.12,18.3,17.55,18.17,41320,12.949058258619,13.0776912876782,12.5417203332651,12.9847896555799,57820.2974337263,0.0,1.0
2022-09-28,18.11,18.355,17.856,18.13,54162,12.9419119792268,13.1169958243351,12.7603964826656,12.9562045380112,75790.4876477611,0.0,1.0
2022-09-29,17.26,17.75,17.1501,17.62,60027,12.5988905684025,12.9565647502401,12.5186693590475,12.8616715999567,82234.7026807591,0.37,1.0
2022-09-30,17.28,18.08,17.2,17.32,30087,12.6134895146,13.1974473624981,12.5550937298101,12.6426874069949,41218.0435396737,0.0,1.0
2022-10-03,17.31,17.55,17.2202,17.52,18791,12.6353879338961,12.8105752882656,12.5698386654696,12.7886768689694,25742.9539719484,0.0,1.0
2022-10-04,17.65,18.02,17.4369,18.02,20620,12.8835700192528,13.1536505239057,12.728018247519,13.1536505239057,28248.6142781958,0.0,1.0
2022-10-05,17.51,17.65,17.3,17.6,17235,12.7813773958707,12.8835700192528,12.6280884607974,12.8470726537592,23611.2932630796,0.0,1.0
2022-10-06,17.15,17.635,17.02,17.52,44906,12.5185963643165,12.8726208096048,12.4237032140331,12.7886768689694,61519.5088640474,0.0,1.0
2022-10-07,17.2054,17.2956,17.0,17.0395,31898,12.5590354452835,12.624876692634,12.4091042678356,12.4379371865756,43699.0445318081,0.0,1.0
2022-10-10,17.15,17.5,16.9,17.49,39223,12.5185963643165,12.7740779227719,12.3361095368483,12.7667784496732,53734.015413854,0.0,1.0
2022-10-11,17.65,17.75,17.085,17.23,47142,12.8835700192528,12.9565647502401,12.4711497891748,12.5769921491063,64582.7436616249,0.0,1.0
2022-10-12,17.49,17.75,17.4023,17.5,18900,12.7667784496732,12.9565647502401,12.7027620705974,12.7740779227719,25892.2798185208,0.0,1.0
2022-10-13,17.86,18.1,17.3652,17.55,19120,13.0368589543261,13.2120463086956,12.6756810254011,12.8105752882656,26193.671435456,0.0,1.0
2022-10-14,17.49,17.92,17.42,17.92,31866,12.7667784496732,13.0806557929185,12.7156821379821,13.0806557929185,43655.2057511632,0.0,1.0
2022-10-17,17.86,18.0029,17.6501,17.7,21409,13.0368589543261,13.1411684249069,12.8836430139838,12.9200673847465,29329.5142134768,0.0,1.0
2022-10-18,17.86,18.04,17.665,18.04,16602,13.0368589543261,13.1682494701032,12.8945192289009,13.1682494701032,22744.1073834435,0.0,1.0
2022-10-19,17.89,18.0286,17.858,17.965,10469,13.0587573736223,13.1599280707706,13.0353990597064,13.1135034218627,14342.1310804283,0.0,1.0
2022-10-20,17.94,18.04,17.74,17.74,20404,13.0952547391159,13.1682494701032,12.9492652771414,12.9492652771414,27952.7025088412,0.0,1.0
2022-10-21,18.33,18.5,17.8134,17.94,31490,13.3799341899663,13.5040252326446,13.002843409686,13.0952547391159,43140.100078583,0.0,1.0
2022-10-24,17.98,18.5,17.92,18.45,52310,13.1244526315108,13.5040252326446,13.0806557929185,13.467527867151,71662.7067358109,0.0,1.0
2022-10-25,17.73,18.195,17.73,18.195,37462,12.9419658040427,13.2813913031335,12.9419658040427,13.2813913031335,51321.5125164774,0.0,1.0
2022-10-26,17.96,18.24,17.76,17.9,20280,13.1098536853134,13.3142389320777,12.9638642233388,13.066056846721,27782.8272338413,0.0,1.0
2022-10-27,18.47,18.6,18.16,18.16,45324,13.4821268133484,13.5770199636319,13.2558431472879,13.2558431472879,62092.1529362244,0.0,1.0
2022-10-28,18.84,18.84,18.35,18.56,30091,13.7522073180013,13.7522073180013,13.3945331361637,13.547822071237,41223.5233872546,0.0,1.0
2022-10-31,18.92,19.1,18.6,19.04,75283,13.8106031027912,13.9419936185682,13.5770199636319,13.8981967799759,103134.841353317,0.0,1.0
2022-11-01,18.75,19.0686,18.5289,18.92,42493,13.6865120601128,13.9190732730382,13.5251207099,13.8106031027912,58213.7908110267,0.0,1.0
2022-11-02,18.37,18.82,18.31,18.82,32453,13.4091320823612,13.7376083718039,13.3653352437688,13.7376083718039,44459.3733836219,0.0,1.0
2022-11-03,18.11,18.49,18.0,18.26,24160,13.2193457817943,13.4967257595459,13.1390515777083,13.3288378782752,33098.2793870614,0.0,1.0
2022-11-04,18.32,18.5,18.09,18.09,19518,13.3726347168675,13.5040252326446,13.2047468355968,13.2047468355968,26738.9162697297,0.0,1.0
2022-11-07,17.955,18.37,17.85,18.25,73322,13.106203948764,13.4091320823612,13.0295594812274,13.3215384051765,100448.346076909,0.0,1.0
2022-11-08,18.02,18.4499,17.75,18.29,58305,13.1536505239057,13.46745487242,12.9565647502401,13.3507362975714,79875.6282972941,0.0,1.0
2022-11-09,18.04,18.15,17.96,18.13,13605,13.1682494701032,13.2485436741892,13.1098536853134,13.2339447279917,18638.3315836495,0.0,1.0
2022-11-10,18.13,18.4099,18.078,18.2,30867,13.2339447279917,13.4382569800251,13.1959874678784,13.2850410396828,42286.6138178986,0.0,1.0
2022-11-11,18.21,18.31,18.06,18.06,23962,13.2923405127816,13.3653352437688,13.1828484163006,13.1828484163006,32827.0269318197,0.0,1.0
2022-11-14,18.45,18.64,18.245,18.25,62862,13.467527867151,13.6062178560268,13.3178886686271,13.3215384051765,86118.5446535372,0.0,1.0
2022-11-15,18.58,18.6,18.46,18.5,42946,13.5624210174344,13.5770199636319,13.4748273402497,13.5040252326446,58834.3835495342,0.0,1.0
2022-11-16,18.73,18.74,18.47,18.72,32294,13.6719131139153,13.6792125870141,13.4821268133484,13.6646136408166,44241.5494422917,0.0,1.0
2022-11-17,18.92,19.07,18.54,18.7,64676,13.8106031027912,13.9200951992721,13.5332231250395,13.6500146946192,88603.6555313569,0.0,1.0
2022-11-18,18.88,19.06,18.7497,18.9,47170,13.7814052103962,13.9127957261733,13.6862930759198,13.7960041565937,64621.1025946894,0.0,1.0
2022-11-21,19.04,19.1,18.83,18.91,47097,13.8981967799759,13.9419936185682,13.7449078449026,13.8033036296924,64521.0953763424,0.0,1.0
2022-11-22,19.02,19.13,18.95,19.01,44528,13.8835978337784,13.9638920378644,13.8325015220873,13.8762983606797,61001.663267677,0.0,1.0
2022-11-23,19.08,19.13,18.885,19.0,20874,13.9273946723708,13.9638920378644,13.7850549469456,13.868998887581,28596.5845995663,0.0,1.0
2022-11-25,19.06,19.135,18.9806,19.12,5516,13.9127957261733,13.9675417744138,13.8548379097694,13.9565925647657,7556.70981370164,0.0,1.0
2022-11-28,18.66,19.06,18.66,18.89,16858,13.6208168022243,13.9127957261733,13.6208168022243,13.788704683495,23094.8176286043,0.0,1.0
2022-11-29,18.86,19.02,18.61,18.61,14221,13.7668062641988,13.8835978337784,13.5843194367306,13.5843194367306,19482.2281110679,0.0,1.0
2022-11-30,19.1,19.1,18.6501,18.91,20075,13.9419936185682,13.9419936185682,13.6135903238565,13.8033036296924,27501.9850453337,0.0,1.0
2022-12-01,19.055,19.16,18.92,19.07,34498,13.909145989624,13.9857904571606,13.8106031027912,13.9200951992721,47260.9454592237,0.0,1.0
2022-12-02,18.6,19.0,18.6,19.0,27807,13.5770199636319,13.868998887581,13.5770199636319,13.868998887581,38094.5304187094,0.0,1.0
2022-12-05,19.1,19.1,18.5,19.1,45425,13.9419936185682,13.9419936185682,13.5040252326446,13.9419936185682,62230.5190876355,0.0,1.0
2022-12-06,18.84,18.965,18.75,18.9,67276,13.7522073180013,13.8434507317354,13.6865120601128,13.7960041565937,92165.556458773,0.0,1.0
2022-12-07,19.03,19.14,18.8675,18.95,73408,13.8908973068772,13.9711915109631,13.7722808690228,13.8325015220873,100566.162799892,0.0,1.0
2022-12-08,18.87,19.17,18.6601,19.1,35462,13.7741057372975,13.9930899302593,13.6208897969552,13.9419936185682,48581.588726158,0.0,1.0
2022-12-09,18.94,18.94,18.5407,18.66,49068,13.8252020489886,13.8252020489886,13.5337340881565,13.6208168022243,67221.2902717026,0.0,1.0
2022-12-12,18.36,18.94,18.36,18.94,49177,13.4018326092625,13.8252020489886,13.4018326092625,13.8252020489886,67370.6161182747,0.0,1.0
2022-12-13,18.355,18.6534,18.25,18.59,27187,13.3981828727131,13.6159991499791,13.3215384051765,13.5697204905332,37245.1540437103,0.0,1.0
2022-12-14,18.4,18.7,18.4,18.59,24842,13.4310305016574,13.6500146946192,13.4310305016574,13.5697204905332,34032.5933995604,0.0,1.0
2022-12-15,18.56,18.73,18.35,18.43,42290,13.547822071237,13.6719131139153,13.3945331361637,13.4529289209535,57935.6885463092,0.0,1.0
2022-12-16,19.05,19.128,18.65,18.85,70884,13.9054962530746,13.9624321432447,13.6135173291255,13.7595067911001,97108.3789765094,0.0,1.0
2022-12-19,18.75,19.2,18.71,19.2,23731,13.6865120601128,14.0149883495555,13.6573141677179,14.0149883495555,32510.5657340379,0.0,1.0
2022-12-20,18.88,18.9599,18.8147,18.855,16653,13.7814052103962,13.8397280004551,13.7337396510616,13.7631565276494,22813.9754400967,0.0,1.0
2022-12-21,18.94,19.1,18.86,19.05,61606,13.8252020489886,13.9419936185682,13.7668062641988,13.9054962530746,84397.8725132165,0.0,1.0
2022-12-22,19.08,19.08,18.85,18.85,26147,13.9273946723708,13.9273946723708,13.7595067911001,13.7595067911001,35820.393672744,0.0,1.0
2022-12-23,19.16,19.179,18.82,18.82,27104,13.9857904571606,13.9996594560482,13.7376083718039,13.7376083718039,37131.447206412,0.0,1.0
2022-12-27,18.7,19.16,18.65,19.02,58920,13.6500146946192,13.9857904571606,13.6135173291255,13.8835978337784,80718.154862817,0.0,1.0
2022-12-28,18.6,18.775,18.3,18.58,54524,13.5770199636319,13.7047607428596,13.3580357706701,13.5624210174344,74695.8023716946,0.0,1.0
2022-12-29,17.76,17.88,17.43,17.43,46038,13.2339447279917,13.3233632734511,12.9880437279784,12.9880437279784,61783.1566328507,0.37,1.0
2022-12-30,17.4,17.91,17.31,17.91,60365,12.9656890916135,13.345717909816,12.898625182519,13.345717909816,81010.0406217045,0.0,1.0
2023-01-03,17.68,17.82,17.37,17.39,20320,13.1743323643521,13.2786540007214,12.9433344552487,12.9582375461586,27269.5108992468,0.0,1.0
2023-01-04,17.61,17.86,17.59,17.86,18052,13.1221715461675,13.3084601825412,13.1072684552576,13.3084601825412,24225.8469858859,0.0,1.0
2023-01-05,17.69,17.745,17.5901,17.74,6322,13.1817839098071,13.2227674098093,13.1073429707121,13.2190416370818,8484.14605831879,0.0,1.0
2023-01-06,18.13,18.13,17.69,17.69,20988,13.5096519098249,13.5096519098249,13.1817839098071,13.1817839098071,28165.9692299897,0.0,1.0
2023-01-09,18.06,18.3027,18.06,18.13,16713,13.4574910916402,13.6383400998319,13.4574910916402,13.5096519098249,22428.9043139327,0.0,1.0
2023-01-10,18.19,18.3282,18.1,18.1,29226,13.5543611825546,13.657341540742,13.4872972734601,13.4872972734601,39221.3939734934,0.0,1.0
2023-01-11,18.15,18.355,18.0543,18.3,47096,13.5245550007348,13.6773116825613,13.4532437107309,13.6363281825591,63202.9963243566,0.0,1.0
2023-01-12,18.18,18.304,18.07,18.26,30795,13.5469096370997,13.639308800741,13.4649426370952,13.6065220007393,41326.9974479479,0.0,1.0
2023-01-13,18.29,18.4029,18.01,18.01,34109,13.6288766371041,13.7130045852905,13.4202333643655,13.4202333643655,45774.3970109453,0.0,1.0
2023-01-17,18.89,18.89,18.3,18.3,27474,14.0759693644011,14.0759693644011,13.6363281825591,13.6363281825591,36870.2038605269,0.0,1.0
2023-01-18,18.85,19.05,18.7001,19.05,12754,14.0461631825813,14.1951940916803,13.9344645162116,14.1951940916803,17115.9125004426,0.0,1.0
2023-01-19,19.0,19.0064,18.7407,18.86,12405,14.1579363644056,14.1627053534967,13.9647177907587,14.0536147280363,16647.553282734,0.0,1.0
2023-01-20,18.69,19.009,18.62,19.0,46185,13.9269384553021,14.164642755315,13.8747776371175,14.1579363644056,61980.4311457536,0.0,1.0
2023-01-23,18.65,18.935,18.5301,18.82,37205,13.8971322734823,14.1095013189484,13.8077882434775,14.0238085462165,49929.2398133109,0.0,1.0
2023-01-24,18.66,18.96,18.6,18.82,10704,13.9045838189373,14.1281301825858,13.8598745462076,14.0238085462165,14364.8053477134,0.0,1.0
2023-01-25,18.51,18.64,18.34,18.52,35148,13.792810637113,13.8896807280274,13.6661343643789,13.800262182568,47168.7386361578,0.0,1.0
2023-01-26,18.66,18.77,18.54,18.54,13025,13.9045838189373,13.9865508189417,13.8151652734779,13.8151652734779,17479.5954459984,0.0,1.0
2023-01-27,19.07,19.21,18.82,18.92,76227,14.2100971825902,14.3144188189595,14.0238085462165,14.098324000766,102296.899966382,0.0,1.0
2023-01-30,19.19,19.2,18.88,19.2,49869,14.2995157280496,14.3069672735046,14.0685178189462,14.3069672735046,66924.3719997313,0.0,1.0
2023-01-31,19.07,19.28,19.02,19.2,110984,14.2100971825902,14.3665796371442,14.1728394553155,14.3069672735046,148940.915238288,0.0,1.0
2023-02-01,19.13,19.2776,18.83,19.08,85222,14.2548064553199,14.364791266235,14.0312600916714,14.2175487280452,114368.221351162,0.0,1.0
2023-02-02,18.86,19.1913,18.84,18.84,51447,14.0536147280363,14.3004844289588,14.0387116371264,14.0387116371264,69042.0535055879,0.0,1.0
2023-02-03,19.08,19.22,18.8,18.8,78757,14.2175487280452,14.3218703644145,14.0089054553066,14.0089054553066,105692.168793896,0.0,1.0
2023-02-06,18.7,19.18,18.7,19.0,39625,13.9343900007571,14.2920641825947,13.9343900007571,14.1579363644056,53176.8882570202,0.0,1.0
2023-02-07,18.79,18.9415,18.66,18.66,16735,14.0014539098516,14.1143448234941,13.9045838189373,13.9045838189373,22458.4283906937,0.0,1.0
2023-02-08,18.74,18.915,18.7,18.8363,13692,13.9641961825769,14.0945982280385,13.9343900007571,14.035954565308,18374.7117732523,0.0,1.0
2023-02-09,18.71,18.93,18.6437,18.69,35136,13.941841546212,14.1057755462209,13.8924377998457,13.9269384553021,47152.6345942882,0.0,1.0
2023-02-10,18.95,19.075,18.53,18.53,40735,14.1206786371308,14.2138229553177,13.8077137280229,13.8077137280229,54666.5121299616,0.0,1.0
2023-02-13,19.15,19.256,19.0,19.06,40109,14.2697095462298,14.3486959280523,14.1579363644056,14.2026456371353,53826.4179457623,0.0,1.0
2023-02-14,18.82,19.2,18.8,19.2,37489,14.0238085462165,14.3069672735046,14.0089054553066,14.3069672735046,50310.3688042254,0.0,1.0
2023-02-15,18.78,18.9399,18.78,18.82,14391,13.9940023643967,14.1131525762213,13.9940023643967,14.0238085462165,19312.7722121584,0.0,1.0
2023-02-16,18.84,18.9525,18.7949,18.91,18248,14.0387116371264,14.1225415234946,14.0051051671245,14.090872455311,24488.8796697566,0.0,1.0
2023-02-17,18.9,19.18,18.8066,18.84,39196,14.0834209098561,14.2920641825947,14.0138234753068,14.0387116371264,52601.1687601808,0.0,1.0
2023-02-21,18.865,18.99,18.6315,18.99,21277,14.0573405007637,14.1504848189506,13.8833469143907,14.1504848189506,28553.8082383502,0.0,1.0
2023-02-22,18.77,18.99,18.725,18.99,17517,13.9865508189417,14.1504848189506,13.9530188643944,14.1504848189506,23507.8751191981,0.0,1.0
2023-02-23,18.26,18.8428,18.2031,18.7,77335,13.6065220007393,14.0407980698538,13.5641227071006,13.9343900007571,103783.839832345,0.0,1.0
2023-02-24,17.94,18.26,17.845,18.18,111958,13.3680725461808,13.6065220007393,13.2972828643588,13.5469096370997,150248.026636707,0.0,1.0
2023-02-27,17.7,18.0001,17.6601,18.0,76291,13.189235455262,13.4128563343651,13.1595037888968,13.4127818189105,102382.788189687,0.0,1.0
2023-02-28,17.68,18.0,17.63,17.94,68556,13.1743323643521,13.4127818189105,13.1370746370774,13.3680725461808,92002.3912012188,0.0,1.0
2023-03-01,17.41,17.7067,17.33,17.6,48467,12.9731406370685,13.1942279907169,12.9135282734289,13.1147200007125,65042.8831079621,0.0,1.0
2023-03-02,17.29,17.61,17.25,17.61,27156,12.8837220916091,13.1221715461675,12.8539159097893,13.1221715461675,36443.4467509815,0.0,1.0
2023-03-03,17.49,17.5599,17.29,17.29,21311,13.0327530007081,13.0848393034382,12.8837220916091,12.8837220916091,28599.4363569807,0.0,1.0
2023-03-06,16.84,17.2,16.5,17.15,169947,12.5484025461363,12.8166581825145,12.295050000668,12.7794004552398,228069.466968223,0.0,1.0
2023-03-07,17.11,17.23,16.6701,16.88,42616,12.74959427342,12.8390128188794,12.4218007888567,12.5782087279561,57190.8206930264,0.0,1.0
2023-03-08,17.14,17.19,16.725,17.03,40398,12.7719489097848,12.8092066370596,12.4627097734044,12.6899819097804,54214.2569541227,0.0,1.0
2023-03-09,16.82,17.04,16.81,17.0,33984,12.5334994552264,12.6974334552353,12.5260479097715,12.6676272734155,45606.6465748033,0.0,1.0
2023-03-10,16.38,16.88,16.34,16.8,51463,12.2056314552086,12.5782087279561,12.1758252733888,12.5185963643165,69063.5255614142,0.0,1.0
2023-03-13,16.66,17.04,16.25,16.35,63335,12.4142747279472,12.6974334552353,12.1087613642942,12.1832768188437,84995.7909844387,0.0,1.0
2023-03-14,16.43,16.9,16.38,16.6,28040,12.2428891824833,12.593111818866,12.2056314552086,12.3695654552175,37629.7778353781,0.0,1.0
2023-03-15,16.89,17.05,16.148,16.25,43503,12.5856602734111,12.7048850006903,12.0327556006538,12.1087613642942,58381.1777878902,0.0,1.0
2023-03-16,16.75,16.948,16.6124,16.62,26290,12.4813386370418,12.6288792370498,12.3788053715816,12.3844685461274,35281.2717293895,0.0,1.0
2023-03-17,16.85,17.0312,16.659,16.8319,22482,12.5558540915913,12.690876095235,12.4135295734017,12.5423667943178,30170.9224427591,0.0,1.0
2023-03-20,17.3,17.47,16.91,16.91,29393,12.891173637064,13.0178499097982,12.600563364321,12.600563364321,39445.5085561792,0.0,1.0
2023-03-21,17.44,17.57,17.2363,17.3,14947,12.9954952734333,13.0923653643477,12.843707292516,12.891173637064,20058.9261521182,0.0,1.0
2023-03-22,17.58,17.79,17.31,17.6,30898,13.0998169098026,13.2562993643566,12.898625182519,13.1147200007125,41465.2238073292,0.0,1.0
2023-03-23,17.14,17.6784,17.05,17.53,30313,12.7719489097848,13.1731401170793,12.7048850006903,13.0625591825279,40680.1517661845,0.0,1.0
2023-03-24,17.38,17.44,17.09,17.09,15004,12.9507860007036,12.9954952734333,12.7346911825101,12.7346911825101,20135.420350999,0.0,1.0
2023-03-27,17.42,17.67,17.35,17.45,11783,12.9805921825234,13.1668808188972,12.9284313643388,13.0029468188883,15812.8271124914,0.0,1.0
2023-03-28,17.55,17.55,17.35,17.54,40927,13.0774622734378,13.0774622734378,12.9284313643388,13.0700107279828,54924.1767998755,0.0,1.0
2023-03-29,17.39,17.55,17.2,17.55,26387,12.9582375461586,13.0774622734378,12.8166581825145,13.0774622734378,35411.4460678358,0.0,1.0
2023-03-30,17.09,17.4399,16.8036,17.02,27885,13.0103983643432,13.2767727580052,12.7923657083135,12.9571082598667,36628.7516073346,0.37,1.0
2023-03-31,17.29,17.3,17.01,17.18,39274,13.1626558057048,13.1702686777728,12.9494953877986,13.0789142129559,51588.9399543286,0.0,1.0
2023-04-03,17.25,17.3385,17.04,17.28,29730,13.1322043174325,13.1995782352349,12.9723340040028,13.1550429336367,39052.2784753829,0.0,1.0
2023-04-04,17.35,17.675,16.9004,17.07,34346,13.2083330381132,13.4557513803257,12.8660583099325,12.9951726202071,45115.6931219478,0.0,1.0
2023-04-05,17.23,17.48,17.05,17.48,15251,13.1169785732963,13.3073003749982,12.9799468760709,13.3073003749982,20033.1752111694,0.0,1.0
2023-04-06,17.32,17.449,17.2001,17.325,21899,13.185494421909,13.2837004715872,13.0942160858128,13.189300857943,28765.7533243328,0.0,1.0
2023-04-10,17.12,17.56,17.0701,17.56,86345,13.0332369805475,13.3682033515428,12.9952487489278,13.3682033515428,113419.743859971,0.0,1.0
2023-04-11,17.38,17.57,17.1701,17.23,31446,13.2311716543175,13.3758162236109,13.0713774696085,13.1169785732963,41306.3554973727,0.0,1.0
2023-04-12,17.28,17.35,17.19,17.25,14577,13.1550429336367,13.2083330381132,13.086527085024,13.1322043174325,19147.8326046303,0.0,1.0
2023-04-13,17.24,17.3099,17.1101,17.3,25387,13.1245914453644,13.1778054211202,13.0257002372001,13.1702686777728,33347.4669914076,0.0,1.0
2023-04-14,16.965,17.08,16.9,16.9,22156,12.9152374634923,13.0027854922752,12.8657537950498,12.8657537950498,29103.3394517519,0.0,1.0
2023-04-17,16.71,16.865,16.52,16.83,49096,12.7211092257563,12.8391087428115,12.5764646564629,12.8124636905732,64490.7724193545,0.0,1.0
2023-04-18,16.4,16.7,16.38,16.57,54898,12.4851101916459,12.7134963536882,12.4698844475098,12.6145290168032,72112.0747979006,0.0,1.0
2023-04-19,16.28,16.5399,16.26,16.52,42454,12.393755726829,12.5916142718783,12.3785299826929,12.5764646564629,55766.0756943799,0.0,1.0
2023-04-20,16.62,16.62,16.25,16.25,24860,12.6525933771436,12.6525933771436,12.3709171106248,12.3709171106248,32655.2183954936,0.0,1.0
2023-04-21,16.53,16.7827,16.275,16.74,34146,12.5840775285309,12.7764548056912,12.389949290795,12.7439478419605,44852.980182322,0.0,1.0
2023-04-24,16.74,16.78,16.45,16.63,44648,12.7439478419605,12.7743993302328,12.5231745519863,12.6602062492117,58648.0366420756,0.0,1.0
2023-04-25,16.27,16.7499,16.2,16.6,46534,12.3861428547609,12.7514845853079,12.3328527502844,12.6373676330075,61125.4196627474,0.0,1.0
2023-04-26,16.89,17.2,16.31,16.68,59202,12.8581409229817,13.0941399570921,12.4165943430332,12.6982706095521,77765.6572586487,0.0,1.0
2023-04-27,16.95,17.0,16.631,17.0,40609,12.9038181553902,12.9418825157305,12.6609675364185,12.9418825157305,53342.5488263311,0.0,1.0
2023-04-28,17.58,17.6,16.995,17.2,59120,13.383429095679,13.3986548398151,12.9380760796965,13.0941399570921,77657.9449534021,0.0,1.0
2023-05-01,17.42,17.8,17.375,17.61,24969,13.2616231425898,13.5509122811767,13.2273652182834,13.4062677118832,32798.3969475895,0.0,1.0
2023-05-02,16.84,17.49,16.45,17.32,38091,12.8200765626413,13.3149132470663,12.5231745519863,13.185494421909,50034.9929164419,0.0,1.0
2023-05-03,16.5,16.9699,16.41,16.41,17787,12.5612389123267,12.9189677708056,12.492723063714,12.492723063714,23364.3752856252,0.0,1.0
2023-05-04,16.34,16.72,16.0,16.5,53534,12.4394329592375,12.7287220978244,12.1805953089229,12.5612389123267,70320.3725496519,0.0,1.0
2023-05-05,16.45,16.54,16.15,16.54,22746,12.5231745519863,12.591690400599,12.294788389944,12.591690400599,29878.3426236483,0.0,1.0
2023-05-08,16.29,16.62,16.25,16.57,40684,12.4013685988971,12.6525933771436,12.3709171106248,12.6145290168032,53441.066178691,0.0,1.0
2023-05-09,16.19,16.4117,16.13,16.29,41607,12.3252398782163,12.4940172519656,12.2795626458079,12.4013685988971,54653.4863950644,0.0,1.0
2023-05-10,16.18,16.45,16.11,16.16,18299,12.3176270061482,12.5231745519863,12.2643369016717,12.3024012620121,24036.9204110675,0.0,1.0
2023-05-11,16.03,16.2857,16.02,16.15,18227,12.2034339251271,12.3980950639078,12.195821053059,12.294788389944,23942.3437528021,0.0,1.0
2023-05-12,16.08,16.3499,15.91,16.03,43814,12.2414982854675,12.4469697025849,12.1120794603102,12.2034339251271,57552.5236838355,0.0,1.0
2023-05-15,16.19,16.51,16.05,16.11,20652,12.3252398782163,12.5688517843948,12.2186596692632,12.2643369016717,27127.7381457656,0.0,1.0
2023-05-16,16.08,16.18,15.83,15.83,38220,12.2414982854675,12.3176270061482,12.0511764837656,12.0511764837656,50204.4427625004,0.0,1.0
2023-05-17,16.01,16.115,15.87,16.115,31184,12.1882081809909,12.2681433377057,12.0816279720379,12.2681433377057,40962.2015464631,0.0,1.0
2023-05-18,15.88,16.0899,15.63,15.63,47069,12.0892408441059,12.2490350288149,11.898919042404,11.898919042404,61828.1767762466,0.0,1.0
2023-05-19,15.39,16.1,15.35,16.0,70847,11.7162101127702,12.2567240296036,11.6857586244979,12.1805953089229,93062.1181683639,0.0,1.0
2023-05-22,15.38,15.49,15.28,15.39,50491,11.7085972407021,11.7923388334509,11.6324685200213,11.7162101127702,66323.1951732447,0.0,1.0
2023-05-23,15.46,15.5265,15.167,15.25,29516,11.7695002172467,11.8201258164994,11.5464430656521,11.6096299038171,38771.1756299834,0.0,1.0
2023-05-24,15.37,15.6534,15.37,15.57,15242,11.700984368634,11.9167331630433,11.700984368634,11.8532418099956,20021.3531288863,0.0,1.0
2023-05-25,15.2,15.5899,15.11,15.3,39894,11.5715655434767,11.868391425411,11.503049694864,11.6476942641575,52403.350067169,0.0,1.0
2023-05-26,15.22,15.399,15.08,15.11,24760,11.5867912876129,11.7230616976314,11.4802110786598,11.503049694864,32523.8619256805,0.0,1.0
2023-05-30,15.07,15.54,15.07,15.34,24488,11.4725982065917,11.8304031937913,11.4725982065917,11.6781457524298,32166.5723277895,0.0,1.0
2023-05-31,15.49,15.6,15.07,15.07,21937,11.7923388334509,11.8760804261998,11.4725982065917,11.4725982065917,28815.6687828618,0.0,1.0
2023-06-01,16.0,16.12,15.377,15.48,37885,12.1805953089229,12.2719497737398,11.7063133790817,11.7847259613829,49764.398588627,0.0,1.0
2023-06-02,15.51,16.4399,15.51,16.17,33522,11.8075645775871,12.5154855511976,11.8075645775871,12.3100141340802,44033.3158106892,0.0,1.0
2023-06-05,15.63,16.0299,15.5001,15.73,15182,11.898919042404,12.2033577964064,11.8000278342397,11.9750477630848,19942.5392469985,0.0,1.0
2023-06-06,15.89,16.1499,15.6217,15.8,21963,12.096853716174,12.2947122612233,11.8926003585875,12.0283378675613,28849.8214650131,0.0,1.0
2023-06-07,16.29,16.42,15.91,16.08,10745,12.4013685988971,12.5003359357821,12.1120794603102,12.2414982854675,14114.2526813989,0.0,1.0
2023-06-08,16.32,16.45,16.2196,16.28,14282,12.4242072151013,12.5231745519863,12.3477739795378,12.393755726829,18760.3310186822,0.0,1.0
2023-06-09,16.15,16.45,16.01,16.42,9297,12.294788389944,12.5231745519863,12.1882081809909,12.5003359357821,12212.2109985078,0.0,1.0
2023-06-12,15.88,16.4399,15.8,16.14,14974,12.0892408441059,12.5154855511976,12.0283378675613,12.2871755178759,19669.3177897877,0.0,1.0
2023-06-13,15.62,16.16,15.5201,16.05,70072,11.8913061703359,12.3024012620121,11.8152535783759,12.2186596692632,92044.1055273142,0.0,1.0
2023-06-14,15.67,16.24,15.53,15.53,69920,11.9293705306763,12.3633042385567,11.8227903217233,11.8227903217233,91844.4436931984,0.0,1.0
2023-06-15,15.83,15.8853,15.61,15.7,40722,12.0511764837656,12.093275666302,11.8836932982679,11.9522091468806,53490.9816372197,0.0,1.0
2023-06-16,16.16,16.3287,15.9,16.25,14429,12.3024012620121,12.4308304138005,12.1044665882421,12.3709171106248,18953.4250293071,0.0,1.0
2023-06-20,16.075,16.25,15.9,16.25,32391,12.2376918494334,12.3709171106248,12.1044665882421,12.3709171106248,42547.6741371052,0.0,1.0
2023-06-21,16.22,16.365,15.9201,16.0,72624,12.3480784944205,12.4584651394077,12.1197684610989,12.1805953089229,95396.3226369401,0.0,1.0
2023-06-22,16.22,16.37,16.0109,16.09,19724,12.3480784944205,12.4622715754417,12.1888933394771,12.2491111575356,25908.7501059017,0.0,1.0
2023-06-23,16.24,16.37,15.9547,16.37,36429,12.3633042385567,12.4622715754417,12.1461089984545,12.4622715754417,47851.848388151,0.0,1.0
2023-06-26,16.48,16.75,16.26,16.75,31069,12.5460131681905,12.7515607140286,12.3785299826929,12.7515607140286,40811.1416061783,0.0,1.0
2023-06-27,16.6,16.68,16.4,16.4742,17297,12.6373676330075,12.6982706095521,12.4851101916459,12.5415977023911,22720.7285835418,0.0,1.0
2023-06-28,16.47,16.73,16.3738,16.52,29981,12.5384002961225,12.7363349698925,12.4651644668276,12.5764646564629,39381.9832146134,0.0,1.0
2023-06-29,16.3,16.635,16.04,16.04,37041,12.7475118841479,13.0095006253252,12.5441773387566,12.5441773387566,47363.6193076088,0.37,1.00448
2023-06-30,16.48,16.54,16.25,16.4,24492,12.8882819540342,12.935205310663,12.7084090869573,12.8257174785292,31317.4526627778,0.0,1.0
2023-07-03,16.55,16.58,16.3356,16.51,22440,12.9430258701011,12.9664875484155,12.7753530757477,12.9117436323486,28693.5994509527,0.0,1.0
2023-07-05,16.33,16.67,16.25,16.67,20955,12.7709735624623,13.0368725833587,12.7084090869573,13.0368725833587,26794.7583108161,0.0,1.0
2023-07-06,16.01,16.32,15.75,16.25,27152,12.5207156604422,12.7631530030242,12.3173811150509,12.7084090869573,34718.7438632919,0.0,1.0
2023-07-07,15.99,16.2,15.87,16.13,24448,12.505074541566,12.6693062897667,12.4112278283084,12.6145623736998,31261.19070307,0.0,1.0
2023-07-10,15.8,16.1499,15.78,16.0,61229,12.3564839122416,12.6301252869816,12.3408427933653,12.5128951010041,78292.3529760417,0.0,1.0
2023-07-11,15.89,16.0,15.81,15.95,41427,12.4268689471847,12.5128951010041,12.3643044716797,12.4737923038135,52971.9137457494,0.0,1.0
2023-07-12,16.0,16.2,15.81,15.99,67503,12.5128951010041,12.6693062897667,12.3643044716797,12.505074541566,86314.7969580063,0.0,1.0
2023-07-13,16.0,16.0921,15.86,16.0,26774,12.5128951010041,12.5849224534293,12.4034072688703,12.5128951010041,34235.4024821661,0.0,1.0
2023-07-14,15.86,16.0,15.75,16.0,33565,12.4034072688703,12.5128951010041,12.3173811150509,12.5128951010041,42918.9244906965,0.0,1.0
2023-07-17,16.0,16.15,15.8201,15.9,31379,12.5128951010041,12.630203492576,12.3722032367122,12.4346895066228,40123.7280379432,0.0,1.0
2023-07-18,16.0,16.08,15.9,15.9,41852,12.5128951010041,12.5754595765091,12.4346895066228,12.4346895066228,53515.3531292902,0.0,1.0
2023-07-19,15.97,16.13,15.8402,15.9,35891,12.4894334226897,12.6145623736998,12.3879225611828,12.4346895066228,45893.1362697926,0.0,1.0
2023-07-20,15.86,15.98,15.8,15.88,13039,12.4034072688703,12.4972539821278,12.3564839122416,12.4190483877466,16672.7202870309,0.0,1.0
2023-07-21,15.83,15.9826,15.76,15.82,15512,12.3799455905559,12.4992873275818,12.325201674489,12.3721250311178,19834.898158787,0.0,1.0
2023-07-24,15.91,15.96,15.75,15.75,41684,12.442510066061,12.4816128632516,12.3173811150509,12.3173811150509,53300.5347376786,0.0,1.0
2023-07-25,15.96,15.98,15.9,15.98,38602,12.4816128632516,12.4972539821278,12.4346895066228,12.4972539821278,49359.6401963313,0.0,1.0
2023-07-26,15.9,16.08,15.77,15.96,19807,12.4346895066228,12.5754595765091,12.3330222339272,12.4816128632516,25326.8326348049,0.0,1.0
2023-07-27,15.86,16.125,15.8,16.05,71054,12.4034072688703,12.6106520939807,12.3564839122416,12.5519978981947,90855.3928426023,0.0,1.0
2023-07-28,15.92,16.04,15.84,16.04,42757,12.4503306254991,12.5441773387566,12.3877661499941,12.5441773387566,54672.5593460064,0.0,1.0
2023-07-31,15.93,16.59,15.75,16.38,75752,12.4581511849372,12.9743081078536,12.3173811150509,12.810076359653,96862.6357223071,0.0,1.0
2023-08-01,15.94,15.94,15.802,15.84,16720,12.4659717443753,12.4659717443753,12.3580480241292,12.3877661499941,21379.5446889452,0.0,1.0
2023-08-02,15.9,16.075,15.82,15.85,46194,12.4346895066228,12.5715492967901,12.3721250311178,12.3955867094322,59067.3856077233,0.0,1.0
2023-08-03,15.94,16.05,15.75,15.75,48921,12.4659717443753,12.5519978981947,12.3173811150509,12.3173811150509,62554.3484287015,0.0,1.0
2023-08-04,15.91,16.0499,15.78,15.78,13546,12.442510066061,12.5519196926004,12.3408427933653,12.3408427933653,17321.0115045724,0.0,1.0
2023-08-07,15.93,16.01,15.82,15.9,46097,12.4581511849372,12.5207156604422,12.3721250311178,12.4346895066228,58943.3535601857,0.0,1.0
2023-08-08,15.88,15.93,15.8,15.9,22717,12.4190483877466,12.4581511849372,12.3564839122416,12.4346895066228,29047.794060931,0.0,1.0
2023-08-09,15.86,15.92,15.81,15.85,21929,12.4034072688703,12.4503306254991,12.3643044716797,12.3955867094322,28040.1935098014,0.0,1.0
2023-08-10,15.78,15.99,15.75,15.99,29350,12.3408427933653,12.505074541566,12.3173811150509,12.505074541566,37529.2844868744,0.0,1.0
2023-08-11,15.74,15.9299,15.74,15.75,22995,12.3095605556128,12.4580729793428,12.3095605556128,12.3173811150509,29403.2673518118,0.0,1.0
2023-08-14,15.86,15.9699,15.75,15.86,35414,12.4034072688703,12.4893552170953,12.3173811150509,12.4034072688703,45283.2054793244,0.0,1.0
2023-08-15,15.73,15.98,15.7001,15.98,24104,12.3017399961747,12.4972539821278,12.2783565234547,12.4972539821278,30821.3244726275,0.0,1.0
2023-08-16,15.71,15.8,15.62,15.76,45436,12.2860988772984,12.3564839122416,12.2157138423553,12.325201674489,58098.145483667,0.0,1.0
2023-08-17,15.74,15.88,15.6245,15.67,47746,12.3095605556128,12.4190483877466,12.2192330941024,12.2548166395459,61051.8983683238,0.0,1.0
2023-08-18,15.78,15.9647,15.675,15.68,18733,12.3408427933653,12.4852885261875,12.258726919265,12.262637198984,23953.5293455747,0.0,1.0
2023-08-21,15.86,15.93,15.7,15.93,17544,12.4034072688703,12.4581511849372,12.2782783178603,12.4581511849372,22433.177752563,0.0,1.0
2023-08-22,15.89,15.9299,15.83,15.9,34921,12.4268689471847,12.4580729793428,12.3799455905559,12.4346895066228,44652.8157944171,0.0,1.0
2023-08-23,15.9,15.99,15.8596,15.99,21808,12.4346895066228,12.505074541566,12.4030944464928,12.505074541566,27885.4731206051,0.0,1.0
2023-08-24,16.08,16.19,15.85,15.85,23481,12.5754595765091,12.6614857303285,12.3955867094322,12.3955867094322,30024.706270402,0.0,1.0
2023-08-25,16.03,16.2,15.9801,16.2,14151,12.5363567793185,12.6693062897667,12.4973321877222,12.6693062897667,18094.613450554,0.0,1.0
2023-08-28,16.16,16.26,16.06,16.13,37230,12.6380240520141,12.7162296463954,12.5598184576329,12.6145623736998,47605.2899981717,0.0,1.0
2023-08-29,16.18,16.38,16.11,16.2,48796,12.6536651708904,12.810076359653,12.5989212548235,12.6693062897667,62394.5133158952,0.0,1.0
2023-08-30,16.22,16.38,16.1,16.26,24070,12.6849474086429,12.810076359653,12.5911006953854,12.7162296463954,30777.8493219444,0.0,1.0
2023-08-31,16.16,16.3,16.06,16.1,26850,12.6380240520141,12.7475118841479,12.5598184576329,12.5911006953854,34332.5822307523,0.0,1.0
2023-09-01,16.25,16.3021,16.0701,16.0701,8526,12.7084090869573,12.7491542016299,12.5677172226654,12.5677172226654,10902.0333742791,0.0,1.0
2023-09-05,16.26,16.38,16.15,16.38,33789,12.7162296463954,12.810076359653,12.630203492576,12.810076359653,43205.349012845,0.0,1.0
2023-09-06,16.1,16.34,16.0712,16.34,16934,12.5911006953854,12.7787941219004,12.5685774842036,12.7787941219004,21653.1824020692,0.0,1.0
2023-09-07,16.19,16.2799,16.0826,16.2677,13707,12.6614857303285,12.7317925596773,12.577492921963,12.7222514771628,17526.8791298667,0.0,1.0
2023-09-08,16.225,16.38,16.19,16.35,23256,12.688857688362,12.810076359653,12.6614857303285,12.7866146813386,29737.0030673509,0.0,1.0
2023-09-11,16.22,16.3799,16.2,16.36,20030,12.6849474086429,12.8099981540586,12.6693062897667,12.7944352407767,25611.9784760509,0.0,1.0
2023-09-12,16.73,16.99,16.25,16.25,52125,13.0837959399874,13.2871304853787,12.7084090869573,12.7084090869573,66651.2420401476,0.0,1.0
2023-09-13,16.67,16.85,16.61,16.85,16396,13.0368725833587,13.177642653245,12.9899492267299,13.177642653245,20965.2520765516,0.0,1.0
2023-09-14,16.73,16.75,16.433,16.75,21874,13.0837959399874,13.0994370588637,12.851525324675,13.0994370588637,27969.8660601667,0.0,1.0
2023-09-15,16.66,16.74,16.61,16.61,18195,13.0290520239205,13.0916164994255,12.9899492267299,12.9899492267299,23265.5990200573,0.0,1.0
2023-09-18,16.67,16.74,16.54,16.55,21799,13.0368725833587,13.0916164994255,12.935205310663,12.9430258701011,27873.9649924829,0.0,1.0
2023-09-19,16.68,16.7399,16.558,16.67,15582,13.0446931427968,13.0915382938312,12.9492823176516,13.0368725833587,19924.4058219583,0.0,1.0
2023-09-20,16.7,16.75,16.6463,16.65,31787,13.060334261673,13.0994370588637,13.0183378574903,13.0212314644824,40645.4298461424,0.0,1.0
2023-09-21,16.47,16.6888,16.45,16.51,14220,12.8804613945961,13.0515752351023,12.8648202757198,12.9117436323486,18182.842432823,0.0,1.0
2023-09-22,16.45,16.683,16.4,16.57,16337,12.8648202757198,13.0470393106282,12.8257174785292,12.9586669889774,20889.8099033073,0.0,1.0
2023-09-25,16.42,16.5699,16.3,16.41,22849,12.8413585974055,12.958588783383,12.7475118841479,12.8335380379673,29216.5799400542,0.0,1.0
2023-09-26,15.99,16.4,15.85,16.29,39865,12.505074541566,12.8257174785292,12.3955867094322,12.7396913247098,50974.6141761242,0.0,1.0
2023-09-27,16.2,16.33,15.99,15.99,24992,12.6693062897667,12.7709735624623,12.505074541566,12.505074541566,31956.7931140021,0.0,1.0
2023-09-28,15.8,16.05,15.71,16.05,20901,12.6458446114523,12.8459370894816,12.5738113193617,12.8459370894816,26114.1750627659,0.37,1.0
2023-09-29,15.45,15.83,15.41,15.72,42425,12.3657151422112,12.6698557088158,12.3337003457266,12.5818150184829,53006.7402056289,0.0,1.0
2023-10-02,15.52,15.77,15.34,15.7,37887,12.4217410360594,12.6218335140888,12.2776744518783,12.5658076202405,47336.8619014888,0.0,1.0
2023-10-03,15.07,15.66,14.82,15.48,76499,12.0615745756067,12.5337928237559,11.8614820975774,12.3897262395748,95579.5549555777,0.0,1.0
2023-10-04,14.89,15.25,14.79,14.97,64934,11.9175079914256,12.2056411597878,11.8374710002139,11.981537584395,81129.9862937487,0.0,1.0
2023-10-05,14.99,15.17,14.76,14.77,20136,11.9975449826373,12.1416115668184,11.8134599028504,11.8214636019715,25158.3670189874,0.0,1.0
2023-10-06,14.83,15.1499,14.5606,14.945,60861,11.8694857966986,12.1255241315849,11.6538661423742,11.961528336592,76041.0893495523,0.0,1.0
2023-10-09,14.9,15.11,14.7,14.73,16293,11.9255116905468,12.0935893720914,11.7654377081233,11.7894488054868,20356.8371990644,0.0,1.0
2023-10-10,15.22,15.29,14.9,14.9,21687,12.1816300624243,12.2376559562725,11.9255116905468,11.9255116905468,27096.2209744129,0.0,1.0
2023-10-11,14.95,15.29,14.95,15.0,16653,11.9655301861526,12.2376559562725,11.9655301861526,12.0055486817585,20806.6292196661,0.0,1.0
2023-10-12,14.66,15.0075,14.56,14.91,66006,11.7334229116386,12.0115514560994,11.6533859204269,11.9335153896679,82469.3669773185,0.0,1.0
2023-10-13,14.9,15.1761,14.65,14.65,29113,11.9255116905468,12.1464938232823,11.7254192125175,11.7254192125175,36374.430821602,0.0,1.0
2023-10-16,16.22,16.64,15.18,15.52,170649,12.9819999745415,13.3181553376308,12.1496152659396,12.4217410360594,213212.662565712,0.0,1.0
2023-10-17,16.57,16.67,16.3101,16.42,72760,13.2621294437825,13.3421664349943,13.0541133036233,13.142073956965,90907.9650527178,0.0,1.0
2023-10-18,16.44,16.7,16.3701,16.57,48091,13.1580813552073,13.3661775323578,13.1021354983503,13.2621294437825,60085.9668409874,0.0,1.0
2023-10-19,15.96,16.61,15.61,16.45,51887,12.773903797391,13.2941442402672,12.49377432815,13.1660850543285,64828.7738137764,0.0,1.0
2023-10-20,15.86,16.2199,15.67,15.98,24892,12.6938668061793,12.9819199375503,12.541796522877,12.7899111956334,31100.6193800474,0.0,1.0
2023-10-23,15.6,15.98,15.56,15.98,42209,12.4857706290288,12.7899111956334,12.4537558325441,12.7899111956334,52736.8649932678,0.0,1.0
2023-10-24,15.89,15.9195,15.55,15.55,30772,12.7178779035428,12.7414888159503,12.445752133423,12.445752133423,38447.2223832082,0.0,1.0
2023-10-25,15.73,16.0,15.63,16.0,14418,12.5898187176041,12.8059185938757,12.5097817263923,12.8059185938757,18014.1704250973,0.0,1.0
2023-10-26,15.41,15.75,15.33,15.75,33244,12.3337003457266,12.6058261158464,12.2696707527572,12.6058261158464,41535.7942580062,0.0,1.0
2023-10-27,15.98,16.07,15.3752,15.41,58761,12.7899111956334,12.8619444877239,12.3058474727849,12.3337003457266,73417.3025627093,0.0,1.0
2023-10-30,16.21,16.56,15.5,15.5,54232,12.9739962754203,13.2541257446614,12.4057336378171,12.4057336378171,67758.6690590846,0.0,1.0
2023-10-31,16.29,16.75,16.0201,16.55,54265,13.0380258683897,13.4061960279636,12.8220060291093,13.2461220455402,67799.8999943063,0.0,1.0
2023-11-01,16.6,16.75,16.0,16.07,57657,13.2861405411461,13.4061960279636,12.8059185938757,12.8619444877239,72037.9403661974,0.0,1.0
2023-11-02,16.68,16.75,16.62,16.63,50832,13.3501701341154,13.4061960279636,13.3021479393884,13.3101516385096,63510.6333089576,0.0,1.0
2023-11-03,16.71,16.75,16.5804,16.75,34801,13.374181231479,13.4061960279636,13.2704532908686,13.4061960279636,43481.1447471085,0.0,1.0
2023-11-06,16.68,16.75,16.5701,16.75,33660,13.3501701341154,13.4061960279636,13.2622094807738,13.4061960279636,42055.5539262573,0.0,1.0
2023-11-07,16.68,16.75,16.62,16.62,31758,13.3501701341154,13.4061960279636,13.3021479393884,13.3021479393884,39679.1527507451,0.0,1.0
2023-11-08,16.56,16.7,16.29,16.5,28612,13.2541257446614,13.3661775323578,13.0380258683897,13.2061035499343,35748.470259598,0.0,1.0
2023-11-09,16.1,16.5,16.08,16.25,30067,12.8859555850874,13.2061035499343,12.8699481868451,13.006011071905,37566.3796761967,0.0,1.0
2023-11-10,16.03,16.3,15.8475,16.3,28141,12.8299296912392,13.0460295675109,12.6838621822778,13.0460295675109,35159.9923659776,0.0,1.0
2023-11-13,16.22,16.4771,16.181,16.33,24667,12.9819999745415,13.1877750789469,12.9507855479689,13.0700406648744,30819.4993671713,0.0,1.0
2023-11-14,16.3,16.5199,16.11,16.37,29144,13.0460295675109,13.2220309111855,12.8939592842086,13.1020554613591,36413.162912265,0.0,1.0
2023-11-15,16.43,16.655,16.1724,16.25,27180,13.1500776560861,13.3301608863125,12.9439023667247,13.006011071905,33959.297555427,0.0,1.0
2023-11-16,16.73,16.75,16.458,16.5,47063,13.3901886297213,13.4061960279636,13.1724880136254,13.2061035499343,58801.5607377137,0.0,1.0
2023-11-17,16.75,16.75,16.4503,16.75,33064,13.4061960279636,13.4061960279636,13.1663251653021,13.4061960279636,41310.8982477057,0.0,1.0
2023-11-20,16.43,16.7299,16.35,16.58,21106,13.1500776560861,13.3901085927301,13.0860480631168,13.2701331429037,26370.3066300531,0.0,1.0
2023-11-21,16.28,16.56,16.175,16.2,32081,13.0300221692685,13.2541257446614,12.9459833284962,12.9659925762992,40082.7161470072,0.0,1.0
2023-11-22,16.0157,16.4,16.0157,16.3013,26506,12.818484401496,13.1260665587226,12.818484401496,13.0470700483966,33117.1869390781,0.0,1.0
2023-11-24,16.09,16.2555,16.0,16.0,12226,12.8779518859663,13.0104131064217,12.8059185938757,12.8059185938757,15275.4367885448,0.0,1.0
2023-11-27,16.82,17.0,16.24,16.24,106301,13.4622219218119,13.606288505993,12.9980073727839,12.9980073727839,132814.83772772,0.0,1.0
2023-11-28,16.815,16.85,16.71,16.83,35333,13.4582200722513,13.4862330191754,13.374181231479,13.470225620933,44145.8373997754,0.0,1.0
2023-11-29,16.71,16.9799,16.7,16.76,69704,13.374181231479,13.5902010707594,13.3661775323578,13.4141997270848,87089.7305667208,0.0,1.0
2023-11-30,16.83,16.94,16.71,16.8,31549,13.470225620933,13.5582663112659,13.374181231479,13.4462145235695,39418.0234943402,0.0,1.0
2023-12-01,17.04,17.04,16.7519,16.83,102697,13.6383033024776,13.6383033024776,13.4077167307967,13.470225620933,128311.919832586,0.0,1.0
2023-12-04,17.05,17.13,17.0,17.05,47983,13.6463070015988,13.7103365945682,13.606288505993,13.6463070015988,59951.0292348069,0.0,1.0
2023-12-05,17.11,17.15,16.95,17.15,25527,13.6943291963258,13.7263439928105,13.5662700103871,13.7263439928105,31894.0025274977,0.0,1.0
2023-12-06,16.8,17.12,16.7,16.97,43970,13.4462145235695,13.702332895447,13.3661775323578,13.5822774086294,54937.0976273776,0.0,1.0
2023-12-07,16.38,16.9497,16.31,16.7,78423,13.1100591604803,13.5660298994135,13.0540332666321,13.3661775323578,97983.4434212377,0.0,1.0
2023-12-08,16.49,16.5911,16.27,16.32,27527,13.1980998508132,13.2790172489282,13.0220184701474,13.0620369657532,34392.8470863957,0.0,1.0
2023-12-11,16.5,16.5785,16.26,16.26,22099,13.2061035499343,13.2689325880355,13.0140147710262,13.0140147710262,27610.9829535461,0.0,1.0
2023-12-12,16.87,16.9,16.5,16.5,15636,13.5022404174177,13.5262515147812,13.2061035499343,13.2061035499343,19535.9667614664,0.0,1.0
2023-12-13,16.39,16.94,16.3,16.8,60094,13.1180628596014,13.5582663112659,13.0460295675109,13.4462145235695,75082.7824612153,0.0,1.0
2023-12-14,16.85,16.9,16.3542,16.48,82136,13.4862330191754,13.5262515147812,13.0894096167476,13.190096151692,102622.548344832,0.0,1.0
2023-12-15,16.95,17.22,16.7101,16.92,47821,13.5662700103871,13.7823698866587,13.3742612684702,13.5422589130236,59748.6228255361,0.0,1.0
2023-12-18,17.08,17.11,16.9101,17.06,37758,13.6703180989623,13.6943291963258,13.5343352508936,13.65431070072,47175.6864274398,0.0,1.0
2023-12-19,17.09,17.145,17.0201,17.105,55171,13.6783217980835,13.72234214325,13.6223759412265,13.6903273467653,68931.8765794871,0.0,1.0
2023-12-20,16.95,17.1499,16.92,17.0,34362,13.5662700103871,13.7262639558193,13.5422589130236,13.606288505993,42932.6483664304,0.0,1.0
2023-12-21,17.12,17.15,16.97,17.05,30534,13.702332895447,13.7263439928105,13.5822774086294,13.6463070015988,38149.8598806993,0.0,1.0
2023-12-22,17.44,17.55,17.1043,17.15,56301,13.9584512673245,14.0464919576574,13.6897670878268,13.7263439928105,70343.7237552648,0.0,1.0
2023-12-26,17.37,17.5,17.32,17.44,37130,13.9024253734763,14.0064734620516,13.8624068778705,13.9584512673245,46391.0492359457,0.0,1.0
2023-12-27,17.36,17.45,17.3,17.3,59758,13.8944216743552,13.9664549664457,13.8463994796281,13.8463994796281,74662.9765753199,0.0,1.0
2023-12-28,16.94,17.08,16.75,16.76,101907,13.9104290725975,14.025391296338,13.7544089118069,13.7626204992169,124101.461643674,0.44,1.0
2023-12-29,16.79,16.98,16.77,16.87,46951,13.787255261447,13.9432754222376,13.7708320866269,13.8529479607273,57176.5210008352,0.0,1.0
2024-01-02,16.73,16.98,16.5,16.98,38421,13.7379857369868,13.9432754222376,13.549119226556,13.9432754222376,46788.7609076077,0.0,1.0
2024-01-03,16.76,16.8199,16.5,16.66,28312,13.7626204992169,13.811807907803,13.549119226556,13.6805046251166,34478.1082953642,0.0,1.0
2024-01-04,16.81,17.0335,16.76,16.76,24164,13.8036784362671,13.9872074148813,13.7626204992169,13.7626204992169,29426.7098350233,0.0,1.0
2024-01-05,16.88,17.02,16.7501,16.87,30613,13.8611595481373,13.9761217718778,13.754491027681,13.8529479607273,37280.2461587308,0.0,1.0
2024-01-08,17.03,17.055,16.88,16.88,76182,13.9843333592878,14.0048623278129,13.8611595481373,13.8611595481373,92773.7795336762,0.0,1.0
2024-01-09,16.9,17.0417,16.805,17.04,30296,13.8775827229574,13.9939409165575,13.799572642562,13.9925449466978,36894.2063053247,0.0,1.0
2024-01-10,16.49,16.91,16.49,16.91,72480,13.540907639146,13.8857943103674,13.540907639146,13.8857943103674,88265.516009042,0.0,1.0
2024-01-11,16.6,16.65,16.39,16.39,32724,13.6312351006563,13.6722930377065,13.4587917650456,13.4587917650456,39851.003668321,0.0,1.0
2024-01-12,16.61,16.71,16.55,16.67,16432,13.6394466880664,13.7215625621667,13.5901771636062,13.6887162125266,20010.747227657,0.0,1.0
2024-01-16,16.4,16.6554,16.31,16.62,69958,13.4670033524557,13.6767272949079,13.3930990657654,13.6476582754764,85194.2462604933,0.0,1.0
2024-01-17,16.34,16.46,16.29,16.29,21051,13.4177338279955,13.5162728769159,13.3766758909453,13.3766758909453,25635.7254070963,0.0,1.0
2024-01-18,16.24,16.36,16.1762,16.23,40816,13.3356179538951,13.4341570028155,13.2832280262191,13.3274063664851,49705.3711565269,0.0,1.0
2024-01-19,16.3,16.4,16.13,16.34,41316,13.3848874783553,13.4670033524557,13.2452904923848,13.4177338279955,50314.2668243597,0.0,1.0
2024-01-22,16.6,16.86,16.29,16.3,66536,13.6312351006563,13.8447363733172,13.3766758909453,13.3848874783553,81026.9643098462,0.0,1.0
2024-01-23,16.55,16.7,16.53,16.53,19327,13.5901771636062,13.7133509747567,13.5737539887861,13.5737539887861,23536.2531444089,0.0,1.0
2024-01-24,16.46,16.6799,16.34,16.49,42726,13.5162728769159,13.6968456840625,13.4177338279955,13.540907639146,52031.352607648,0.0,1.0
2024-01-25,16.6,16.6954,16.45,16.6,41054,13.6312351006563,13.7095736445481,13.5080612895058,13.6312351006563,49995.2054944154,0.0,1.0
2024-01-26,16.85,16.97,16.6,16.71,21932,13.8365247859072,13.9350638348276,13.6312351006563,13.7215625621667,26708.5995738178,0.0,1.0
2024-01-29,17.08,17.25,16.77,16.85,86371,14.025391296338,14.1649882823086,13.7708320866269,13.8365247859072,105181.855452773,0.0,1.0
2024-01-30,17.23,17.23,16.8591,17.0,45860,14.1485651074885,14.1485651074885,13.8439973304503,13.9596985970577,55847.910653624,0.0,1.0
2024-01-31,16.7,17.31,16.7,17.31,53141,13.7133509747567,14.2142578067688,13.7133509747567,14.2142578067688,64714.6493686052,0.0,1.0
2024-02-01,17.0,17.3,16.701,16.82,48994,13.9596985970577,14.2060462193587,13.7141721334977,13.8118900236771,59664.4686996001,0.0,1.0
2024-02-02,16.77,16.96,16.75,16.96,24060,13.7708320866269,13.9268522474176,13.7544089118069,13.9268522474176,29300.0595361142,0.0,1.0
2024-02-05,16.97,16.97,16.6,16.6,33847,13.9350638348276,13.9350638348276,13.6312351006563,13.6312351006563,41218.5833382733,0.0,1.0
2024-02-06,16.57,16.909,16.56,16.73,26873,13.6066003384262,13.8849731516264,13.5983887510162,13.7379857369868,32725.7065633416,0.0,1.0
2024-02-07,16.47,16.74,16.42,16.74,30109,13.5244844643259,13.7461973243968,13.4834265272757,13.7461973243968,36666.4793255553,0.0,1.0
2024-02-08,16.6,16.63,16.4,16.4,35394,13.6312351006563,13.6558698628864,13.4670033524557,13.4670033524557,43102.5065345481,0.0,1.0
2024-02-09,16.74,16.77,16.5601,16.72,31304,13.7461973243968,13.7708320866269,13.5984708668903,13.7297741495768,38121.7399716758,0.0,1.0
2024-02-12,16.68,16.95,16.6,16.87,40715,13.6969277999366,13.9186406600075,13.6312351006563,13.8529479607273,49582.3742316247,0.0,1.0
2024-02-13,16.49,16.695,16.44,16.59,29306,13.540907639146,13.7092451810517,13.4998497020958,13.6230235132463,35688.5928830158,0.0,1.0
2024-02-14,16.56,16.61,16.4,16.4,33877,13.5983887510162,13.6394466880664,13.4670033524557,13.4670033524557,41255.1170783433,0.0,1.0
2024-02-15,16.7,16.8471,16.56,16.65,21368,13.7133509747567,13.8341434255583,13.5983887510162,13.6722930377065,26021.7652605024,0.0,1.0
2024-02-16,16.84,16.85,16.585,16.8,31567,13.8283131984972,13.8365247859072,13.6189177195413,13.795466848857,38442.0190929557,0.0,1.0
2024-02-20,16.4,16.8,16.27,16.8,36693,13.4670033524557,13.795466848857,13.3602527161252,13.795466848857,44684.4174795775,0.0,1.0
2024-02-21,16.4,16.5699,16.34,16.34,21258,13.4670033524557,13.6065182225521,13.4177338279955,13.4177338279955,25887.8082135791,0.0,1.0
2024-02-22,16.19,16.5918,16.13,16.35,78864,13.294560016845,13.6245015989801,13.2452904923848,13.4259454154055,96039.895895931,0.0,1.0
2024-02-23,16.58,16.61,16.19,16.19,40185,13.6148119258363,13.6394466880664,13.294560016845,13.294560016845,48936.9448237218,0.0,1.0
2024-02-26,16.62,16.82,16.6011,16.76,49873,13.6476582754764,13.8118900236771,13.6321383752714,13.7626204992169,60734.9072836502,0.0,1.0
2024-02-27,16.47,16.68,16.47,16.58,37360,13.5244844643259,13.6969277999366,13.5244844643259,13.6148119258363,45496.6843004665,0.0,1.0
2024-02-28,16.49,16.67,16.41,16.485,47276,13.540907639146,13.6887162125266,13.4752149398657,13.536801845441,57572.3031849264,0.0,1.0
2024-02-29,16.58,16.72,16.53,16.61,12425,13.6148119258363,13.7297741495768,13.5737539887861,13.6394466880664,15131.057345645,0.0,1.0
2024-03-01,16.67,16.82,16.4717,16.48,65560,13.6887162125266,13.8118900236771,13.5258804341856,13.5326960517359,79838.3999662362,0.0,1.0
2024-03-04,16.57,16.7699,16.5246,16.54,45514,13.6066003384262,13.7707499707528,13.5693197315847,13.5819655761961,55426.554851484,0.0,1.0
2024-03-05,16.64,16.72,16.48,16.53,38173,13.6640814502965,13.7297741495768,13.5326960517359,13.5737539887861,46486.7486563626,0.0,1.0
2024-03-06,16.65,16.88,16.62,16.65,43180,13.6722930377065,13.8611595481373,13.6476582754764,13.6722930377065,52584.2298740403,0.0,1.0
2024-03-07,16.71,16.8099,16.57,16.66,16873,13.7215625621667,13.803596320393,13.6066003384262,13.6805046251166,20547.7932066856,0.0,1.0
2024-03-08,16.71,16.85,16.67,16.67,8305,13.7215625621667,13.8365247859072,13.6887162125266,13.6887162125266,10113.7570427028,0.0,1.0
2024-03-11,16.78,16.84,16.68,16.75,17106,13.779043674037,13.8283131984972,13.6969277999366,13.7544089118069,20831.5385878956,0.0,1.0
2024-03-12,16.79,16.84,16.7201,16.8,34394,13.787255261447,13.8283131984972,13.7298562654509,13.795466848857,41884.7151988824,0.0,1.0
2024-03-13,16.78,16.8336,16.66,16.8,34295,13.779043674037,13.8230577825547,13.6805046251166,13.795466848857,41764.1538566514,0.0,1.0
2024-03-14,16.67,16.83,16.64,16.7,24137,13.6887162125266,13.8201016110871,13.6640814502965,13.7133509747567,29393.8294689604,0.0,1.0
2024-03-15,16.68,16.78,16.59,16.69,33134,13.6969277999366,13.779043674037,13.6230235132463,13.7051393873467,40350.2981159438,0.0,1.0
2024-03-18,16.76,16.8171,16.65,16.67,31465,13.7626204992169,13.8095086633282,13.6722930377065,13.6887162125266,38317.8043767178,0.0,1.0
2024-03-19,16.78,16.85,16.66,16.78,36076,13.779043674037,13.8365247859072,13.6805046251166,13.779043674037,43933.0402254718,0.0,1.0
2024-03-20,16.74,16.8,16.7,16.75,50856,13.7461973243968,13.795466848857,13.7133509747567,13.7544089118069,61931.9961666095,0.0,1.0
2024-03-21,16.8,16.88,16.75,16.77,40644,13.795466848857,13.8611595481373,13.7544089118069,13.7708320866269,49495.9110467924,0.0,1.0
2024-03-22,16.73,16.82,16.7,16.8,19210,13.7379857369868,13.8118900236771,13.7133509747567,13.795466848857,23393.771558136,0.0,1.0
2024-03-25,16.71,16.8899,16.58,16.8,39197,13.7215625621667,13.8692890196732,13.6148119258363,13.795466848857,47733.7669840843,0.0,1.0
2024-03-26,16.7,16.74,16.6,16.6,37793,13.7133509747567,13.7461973243968,13.6312351006563,13.6312351006563,46023.9879488097,0.0,1.0
2024-03-27,16.3,16.406,16.24,16.33,43553,13.7434710773767,13.8328457972664,13.6928816132882,13.7687658094209,51654.6290237114,0.37,1.004
2024-03-28,16.29,16.31,16.19,16.25,38053,13.7350395000286,13.7519026547248,13.6507237265478,13.7013131906363,45131.531656586,0.0,1.0
2024-04-01,16.17,16.29,16.17,16.25,69334,13.6338605718516,13.7350395000286,13.6338605718516,13.7013131906363,82231.3514276859,0.0,1.0
2024-04-02,16.0,16.2504,15.9723,16.18,53328,13.4905237569342,13.7016504537302,13.46716828768,13.6422921491997,63247.9520716478,0.0,1.0
2024-04-03,16.01,16.0681,15.9411,16.0,65723,13.4989553342823,13.5479427986746,13.440861766354,13.4905237569342,77948.6415017421,0.0,1.0
2024-04-04,15.79,16.0999,15.79,16.0,66708,13.3134606326244,13.5747552146415,13.3134606326244,13.4905237569342,79116.8689393094,0.0,1.0
2024-04-05,15.72,15.8,15.66,15.71,27609,13.2544395911878,13.3218922099725,13.2038501270993,13.2460080138397,32744.7627652665,0.0,1.0
2024-04-08,15.66,15.7,15.52,15.68,52190,13.2038501270993,13.2375764364917,13.0858080442261,13.2207132817955,61898.2639255046,0.0,1.0
2024-04-09,15.64,15.68,15.55,15.68,27621,13.1869869724032,13.2207132817955,13.1111027762704,13.2207132817955,32758.9949777037,0.0,1.0
2024-04-10,15.26,15.5999,15.2057,15.57,50232,12.866587033176,13.1531763472373,12.8208035681759,13.1279659309666,59576.0412628077,0.0,1.0
2024-04-11,15.25,15.391,15.22,15.26,47534,12.8581554558279,12.9770406964359,12.8328607237836,12.866587033176,56376.165499807,0.0,1.0
2024-04-12,15.26,15.3549,15.23,15.25,20559,12.866587033176,12.9466027022093,12.8412923011317,12.8581554558279,24383.3379583147,0.0,1.0
2024-04-15,15.32,15.34,15.2501,15.34,24675,12.9171764972645,12.9340396519606,12.8582397716014,12.9340396519606,29264.9868243307,0.0,1.0
2024-04-16,14.7,15.29,14.57,15.29,153168,12.3944187016833,12.8918817652202,12.2848081961582,12.8918817652202,181659.95955052,0.0,1.0
2024-04-17,14.54,14.83,14.49,14.83,66090,12.2595134641139,12.5040292072084,12.2173555773735,12.5040292072084,78383.9099987853,0.0,1.0
2024-04-18,14.77,14.785,14.5,14.5,50475,12.4534397431199,12.466087109142,12.2257871547216,12.2257871547216,59864.2435646643,0.0,1.0
2024-04-19,15.05,15.05,14.7,14.7,43779,12.6895239088662,12.6895239088662,12.3944187016833,12.3944187016833,51922.6690246151,0.0,1.0
2024-04-22,15.0,15.17,14.99,15.17,16576,12.6473660221258,12.7907028370432,12.6389344447777,12.7907028370432,19659.4294468128,0.0,1.0
2024-04-23,14.76,15.11,14.75,14.97,41507,12.4450081657718,12.7401133729547,12.4365765884237,12.6220712900815,49228.0368031406,0.0,1.0
2024-04-24,14.89,14.995,14.76,14.79,32172,12.5546186712969,12.6431502334517,12.4450081657718,12.470302897816,38156.5615445742,0.0,1.0
2024-04-25,14.83,14.89,14.6999,14.82,49084,12.5040292072084,12.5546186712969,12.3943343859098,12.4955976298603,58214.4929396331,0.0,1.0
2024-04-26,15.28,15.45,14.8323,14.94,47550,12.8834501878721,13.0267870027896,12.5059684699984,12.5967765580373,56395.141783057,0.0,1.0
2024-04-29,15.59,15.71,15.3001,15.38,55813,13.1448290856627,13.2460080138397,12.9003976583418,12.967765961353,66195.2060638856,0.0,1.0
2024-04-30,15.58,15.86,15.548,15.85,81991,13.1363975083147,13.372481674061,13.1094164608008,13.3640500967129,97242.7774959958,0.0,1.0
2024-05-01,15.69,15.7238,15.5901,15.69,25073,13.2291448591436,13.2576435905801,13.1449134014362,13.2291448591436,29737.02187017,0.0,1.0
2024-05-02,15.71,15.75,15.61,15.73,27367,13.2460080138397,13.2797343232321,13.1616922403589,13.2628711685359,32457.746481113,0.0,1.0
2024-05-03,15.6,15.8,15.58,15.69,50215,13.1532606630108,13.3218922099725,13.1363975083147,13.2291448591436,59555.878961855,0.0,1.0
2024-05-06,15.64,15.9,15.5749,15.9,37052,13.1869869724032,13.4062079834533,13.1320974038671,13.4062079834533,43944.327935769,0.0,1.0
2024-05-07,15.58,15.67,15.53,15.67,25671,13.1363975083147,13.2122817044474,13.0942396215742,13.2122817044474,30446.2604566319,0.0,1.0
2024-05-08,15.11,15.53,15.02,15.5,67104,12.7401133729547,13.0942396215742,12.664229176822,13.06894488953,79586.5319497424,0.0,1.0
2024-05-09,15.58,15.59,15.15,15.15,17231,13.1363975083147,13.1448290856627,12.773839682347,12.773839682347,20436.2710423523,0.0,1.0
2024-05-10,15.55,15.7101,15.45,15.67,44677,13.1111027762704,13.2460923296132,13.0267870027896,13.2122817044474,52987.7129220112,0.0,1.0
2024-05-13,15.78,15.79,15.5552,15.69,18515,13.3050290552763,13.3134606326244,13.1154871964914,13.2291448591436,21959.1177731504,0.0,1.0
2024-05-14,15.49,15.802,15.43,15.77,56529,13.0605133121819,13.3235785254421,13.0099238480934,13.2965974779282,67044.3947393149,0.0,1.0
2024-05-15,15.57,15.65,15.4968,15.55,33415,13.1279659309666,13.1954185497512,13.0662467847786,13.1111027762704,39630.7815495445,0.0,1.0
2024-05-16,15.31,15.485,15.25,15.44,58450,12.9087449199164,13.0562975235079,12.8581554558279,13.0183554254415,69322.7347469963,0.0,1.0
2024-05-17,15.3,15.4499,15.24,15.24,23439,12.9003133425683,13.0267026870161,12.8497238784798,12.8497238784798,27799.0689432822,0.0,1.0
2024-05-20,15.39,15.6,15.28,15.38,19541,12.9761975387011,13.1532606630108,12.8834501878721,12.967765961353,23175.9719365449,0.0,1.0
2024-05-21,15.24,15.4,15.2,15.4,38866,12.8497238784798,12.9846291160491,12.8159975690875,12.9846291160491,46095.7640492174,0.0,1.0
2024-05-22,14.91,15.19,14.86,15.19,70751,12.571481825993,12.8075659917394,12.5293239392526,12.8075659917394,83911.9385129983,0.0,1.0
2024-05-23,14.68,15.0454,14.57,14.85,108094,12.3775555469871,12.6856453832861,12.2848081961582,12.5208923619045,128201.397600373,0.0,1.0
2024-05-24,14.99,15.01,14.7,14.7,51142,12.6389344447777,12.6557975994739,12.3944187016833,12.3944187016833,60655.3173726414,0.0,1.0
2024-05-28,15.03,15.19,14.92,15.13,46090,12.67266075417,12.8075659917394,12.5799134033411,12.7569765276509,54663.555936511,0.0,1.0
2024-05-29,15.05,15.0822,14.9,15.0,30344,12.6895239088662,12.716673587927,12.563050248645,12.6473660221258,35988.5211832824,0.0,1.0
2024-05-30,15.01,15.05,14.9201,14.98,23240,12.6557975994739,12.6895239088662,12.5799977191146,12.6305028674296,27563.0514203625,0.0,1.0
2024-05-31,15.1,15.13,14.9,14.9,22969,12.7316817956066,12.7569765276509,12.563050248645,12.563050248645,27241.6406228188,0.0,1.0
2024-06-03,15.13,15.28,15.1,15.1,48423,12.7569765276509,12.8834501878721,12.7316817956066,12.7316817956066,57430.5352378751,0.0,1.0
2024-06-04,15.14,15.25,15.0501,15.1,35856,12.765408104999,12.8581554558279,12.6896082246397,12.7316817956066,42525.850762845,0.0,1.0
2024-06-05,15.13,15.225,15.06,15.16,29736,12.7569765276509,12.8370765124577,12.6979554862143,12.7822712596951,35267.4224197892,0.0,1.0
2024-06-06,15.08,15.1907,14.9852,15.07,26172,12.7148186409105,12.8081562021537,12.6348872876506,12.7063870635624,31040.4553258919,0.0,1.0
2024-06-07,14.96,15.06,14.9001,15.06,31413,12.6136397127335,12.6979554862143,12.5631345644184,12.6979554862143,37256.3741079108,0.0,1.0
2024-06-10,15.04,15.073,14.92,14.98,17812,12.6810923315181,12.7089165367668,12.5799134033411,12.6305028674296,21125.3473278614,0.0,1.0
2024-06-11,14.95,15.08,14.95,14.95,26647,12.6052081353854,12.7148186409105,12.6052081353854,12.6052081353854,31603.8137348709,0.0,1.0
2024-06-12,15.05,15.1925,14.9501,15.02,45564,12.6895239088662,12.8096738860764,12.6052924511589,12.664229176822,54039.7106246731,0.0,1.0
2024-06-13,15.08,15.2,15.0488,15.08,21558,12.7148186409105,12.8159975690875,12.6885121195844,12.7148186409105,25568.1696437253,0.0,1.0
2024-06-14,14.95,15.08,14.92,15.08,31916,12.6052081353854,12.7148186409105,12.5799134033411,12.7148186409105,37852.9410125771,0.0,1.0
2024-06-17,14.89,15.0,14.8,15.0,24092,12.5546186712969,12.6473660221258,12.4787344751641,12.6473660221258,28573.5385034154,0.0,1.0
2024-06-18,15.0,15.04,14.9,14.92,20579,12.6473660221258,12.6810923315181,12.563050248645,12.5799134033411,24407.058312377,0.0,1.0
2024-06-20,15.0,15.1299,14.94,15.0,35836,12.6473660221258,12.7568922118774,12.5967765580373,12.6473660221258,42502.1304087829,0.0,1.0
2024-06-21,15.05,15.1491,14.95,14.95,60333,12.6895239088662,12.7730808403857,12.6052081353854,12.6052081353854,71556.0060819595,0.0,1.0
2024-06-24,15.27,15.27,15.06,15.13,29400,12.8750186105241,12.8750186105241,12.6979554862143,12.7569765276509,34868.9204715429,0.0,1.0
2024-06-25,15.2,15.31,15.15,15.21,50007,12.8159975690875,12.9087449199164,12.773839682347,12.8244291464356,59309.1872796071,0.0,1.0
2024-06-26,15.02,15.1,14.89,15.1,82794,12.664229176822,12.7316817956066,12.5546186712969,12.7316817956066,98195.1497115961,0.0,1.0
2024-06-27,15.0575,15.2599,15.0,15.05,12468,12.6958475918773,12.8665027174025,12.6473660221258,12.6895239088662,14787.2687224217,0.0,1.0
2024-06-28,14.81,14.9699,14.8,14.89,16584,12.7991344143913,12.9373235833894,12.7904921899386,12.8682722100126,19189.5039186273,0.37,1.0
2024-07-01,14.73,14.928,14.61,14.89,72672,12.72999661877,12.9011126629327,12.6262899253381,12.8682722100126,84089.4614552875,0.0,1.0
2024-07-02,14.68,14.85,14.63,14.85,23960,12.6867854965067,12.8337033122019,12.6435743742434,12.8337033122019,27724.3435775634,0.0,1.0
2024-07-03,14.66,14.7599,14.64,14.64,7539,12.6695010476014,12.7558368698835,12.6522165986961,12.6522165986961,8723.44850714733,0.0,1.0
2024-07-05,14.4,14.63,14.36,14.61,83913,12.4448032118322,12.6435743742434,12.4102343140215,12.6262899253381,97096.5293248779,0.0,1.0
2024-07-08,14.48,14.63,14.38,14.4,66582,12.5139410074535,12.6435743742434,12.4275187629269,12.4448032118322,77042.6646110736,0.0,1.0
2024-07-09,14.4,14.6,14.4,14.45,50117,12.4448032118322,12.6176477008854,12.4448032118322,12.4880143340955,57990.8567227355,0.0,1.0
2024-07-10,14.4,14.4895,14.35,14.43,27134,12.4448032118322,12.5221511206835,12.4015920895689,12.4707298851902,31397.0091249418,0.0,1.0
2024-07-11,14.39,14.4,14.33,14.4,81844,12.4361609873795,12.4448032118322,12.3843076406636,12.4448032118322,94702.4697730427,0.0,1.0
2024-07-12,14.56,14.59,14.33,14.39,100395,12.5830788030748,12.6090054764328,12.3843076406636,12.4361609873795,116168.008074686,0.0,1.0
2024-07-15,14.65,14.69,14.55,14.55,30591,12.6608588231487,12.6954277209594,12.5744365786221,12.5744365786221,35397.136660319,0.0,1.0
2024-07-16,14.59,14.842,14.55,14.65,45241,12.6090054764328,12.8267895326398,12.5744365786221,12.6608588231487,52348.7908093715,0.0,1.0
2024-07-17,14.87,14.92,14.57,14.59,50136,12.8509877611073,12.8941988833706,12.5917210275274,12.6090054764328,58012.8418032018,0.0,1.0
2024-07-18,14.65,14.9354,14.55,14.89,33629,12.6608588231487,12.9075079090277,12.5744365786221,12.8682722100126,38912.4353159383,0.0,1.0
2024-07-19,14.57,14.66,14.57,14.65,47329,12.5917210275274,12.6695010476014,12.5917210275274,12.6608588231487,54764.8354416737,0.0,1.0
2024-07-22,14.67,14.74,14.5301,14.61,29496,12.678143272054,12.7386388432227,12.5572385519613,12.6262899253381,34130.1017597585,0.0,1.0
2024-07-23,14.685,14.82,14.61,14.675,24909,12.691106608733,12.807776638844,12.6262899253381,12.6824643842804,28822.4404913827,0.0,1.0
2024-07-24,14.66,14.7499,14.5901,14.74,32217,12.6695010476014,12.7471946454308,12.6090918986773,12.7386388432227,37278.596704439,0.0,1.0
2024-07-25,14.69,14.83,14.57,14.57,21445,12.6954277209594,12.8164188632966,12.5917210275274,12.5917210275274,24814.2131895177,0.0,1.0
2024-07-26,14.73,14.8,14.6,14.715,18600,12.72999661877,12.7904921899386,12.6176477008854,12.717033282091,21522.2366670567,0.0,1.0
2024-07-29,14.45,14.88,14.44,14.82,38658,12.4880143340955,12.8596299855599,12.4793721096428,12.807776638844,44731.5389825311,0.0,1.0
2024-07-30,14.9,15.25,14.525,14.6,164805,12.8769144344653,13.1793922903084,12.5528310174905,12.6176477008854,190697.430855606,0.0,1.0
2024-07-31,14.55,15.27,14.55,15.25,113354,12.5744365786221,13.1966767392137,12.5744365786221,13.1793922903084,131162.990062234,0.0,1.0
2024-08-01,14.38,14.838,14.35,14.5,76997,12.4275187629269,12.8233326428587,12.4015920895689,12.5312254563588,89093.960035127,0.0,1.0
2024-08-02,14.33,14.6211,14.25,14.33,46251,12.3843076406636,12.6358827944805,12.3151698450423,12.3843076406636,53517.4714025826,0.0,1.0
2024-08-05,14.37,14.38,14.13,14.25,54413,12.4188765384742,12.4275187629269,12.2114631516103,12.3151698450423,62961.7991271268,0.0,1.0
2024-08-06,14.33,14.6399,14.3,14.45,70456,12.3843076406636,12.6521301764515,12.3583809673056,12.4880143340955,81525.306807212,0.0,1.0
2024-08-07,13.88,14.3,13.76,14.25,88647,11.9954075402938,12.3583809673056,11.8917008468619,12.3151698450423,102574.285689493,0.0,1.0
2024-08-08,14.24,14.31,13.76,13.76,38018,12.3065276205896,12.3670231917582,11.8917008468619,11.8917008468619,43990.9889036647,0.0,1.0
2024-08-09,14.16,14.44,14.1,14.3,21474,12.2373898249683,12.4793721096428,12.1855364782524,12.3583809673056,24847.7693649665,0.0,1.0
2024-08-12,14.05,14.27,13.96,14.16,78055,12.142325355989,12.3324542939476,12.0645453359151,12.2373898249683,90318.1818842537,0.0,1.0
2024-08-13,13.97,14.21,13.925,14.04,29675,12.0731875603678,12.2806009472316,12.0342975503308,12.1336831315364,34337.2243599412,0.0,1.0
2024-08-14,13.95,14.1067,13.85,13.95,32472,12.0559031114624,12.1913267686356,11.9694808669358,12.0559031114624,37573.6596264875,0.0,1.0
2024-08-15,13.84,14.04,13.8,13.8,37431,11.9608386424832,12.1336831315364,11.9262697446725,11.9262697446725,43311.7656282042,0.0,1.0
2024-08-16,13.8,13.89,13.74,13.75,47802,11.9262697446725,12.0040497647465,11.8744163979565,11.8830586224092,55312.1482343358,0.0,1.0
2024-08-19,13.91,13.9999,13.83,13.87,47364,12.0213342136518,12.0990278114812,11.9521964180305,11.9867653158411,54805.3342741115,0.0,1.0
2024-08-20,13.75,13.9751,13.63,13.92,61698,11.8830586224092,12.0775950948386,11.7793519289773,12.0299764381044,71391.341821724,0.0,1.0
2024-08-21,13.715,13.855,13.69,13.75,40118,11.8528108368249,11.9738019791622,11.8312052756932,11.8830586224092,46420.9188499452,0.0,1.0
2024-08-22,13.4,13.69,13.37,13.61,93194,11.5805807665661,11.8312052756932,11.5546540932081,11.762067480072,107835.66257794,0.0,1.0
2024-08-23,13.46,13.53,13.31,13.53,116250,11.632434113282,11.6929296844507,11.5028007464921,11.6929296844507,134513.979169105,0.0,1.0
2024-08-26,13.76,14.0398,13.65,13.65,126976,11.8917008468619,12.1335102870473,11.7966363778826,11.7966363778826,146925.135647107,0.0,1.0
2024-08-27,14.37,14.37,13.84,13.85,53006,12.4188765384742,12.4188765384742,11.9608386424832,11.9694808669358,61333.7460631188,0.0,1.0
2024-08-28,14.24,14.38,14.1801,14.37,38710,12.3065276205896,12.4275187629269,12.2547606961182,12.4188765384742,44791.708676439,0.0,1.0
2024-08-29,14.28,14.3599,14.1811,14.1811,30628,12.3410965184003,12.410147891777,12.2556249185634,12.2556249185634,35439.9497117533,0.0,1.0
2024-08-30,14.29,14.3246,14.22,14.22,19999,12.3497387428529,12.3796408394591,12.2892431716843,12.2892431716843,23141.0328550789,0.0,1.0
2024-09-03,14.05,14.35,14.01,14.29,32387,12.142325355989,12.4015920895689,12.1077564581784,12.3497387428529,37475.3053191381,0.0,1.0
2024-09-04,13.93,14.2334,13.9106,14.02,28780,12.0386186625571,12.3008237524509,12.0218527471189,12.1163986826311,33301.6113590265,0.0,1.0
2024-09-05,13.77,14.0302,13.74,13.9,27691,11.9003430713145,12.1252137515728,11.8744163979565,12.0126919891991,32041.5191154553,0.0,1.0
2024-09-06,13.71,13.9303,13.68,13.76,48250,11.8484897245986,12.0388779292907,11.8225630512406,11.8917008468619,55830.5332895421,0.0,1.0
2024-09-09,13.63,13.85,13.605,13.79,42760,11.7793519289773,11.9694808669358,11.7577463678456,11.9176275202199,49478.0021442658,0.0,1.0
2024-09-10,13.5,13.79,13.46,13.73,74101,11.6670030110927,11.9176275202199,11.632434113282,11.8657741735039,85742.9709282563,0.0,1.0
2024-09-11,13.3,13.5,13.3,13.5,62109,11.4941585220395,11.6670030110927,11.4941585220395,11.6670030110927,71866.9138254957,0.0,1.0
2024-09-12,13.58,13.64,13.38,13.49,71099,11.736140806714,11.7879941534299,11.5632963176607,11.65836078664,82269.3282145732,0.0,1.0
2024-09-13,13.6,13.7113,13.5,13.5,120125,11.7534252556193,11.8496132137774,11.6670030110927,11.6670030110927,138997.778474741,0.0,1.0
2024-09-16,13.4,13.74,13.35,13.63,68072,11.5805807665661,11.8744163979565,11.5373696443028,11.7793519289773,78766.7577634344,0.0,1.0
2024-09-17,13.68,13.68,13.52,13.52,34342,11.8225630512406,11.8225630512406,11.684287459998,11.684287459998,39737.4543881753,0.0,1.0
2024-09-18,13.67,13.7,13.5,13.57,60571,11.8139208267879,11.8398475001459,11.6670030110927,11.7274985822613,70087.2794172202,0.0,1.0
2024-09-19,13.79,13.84,13.66,13.68,93433,11.9176275202199,11.9608386424832,11.8052786023353,11.8225630512406,108112.211748016,0.0,1.0
2024-09-20,13.58,13.76,13.52,13.755,40938,11.736140806714,11.8917008468619,11.684287459998,11.8873797346355,47369.7486384928,0.0,1.0
2024-09-23,13.52,13.67,13.4,13.67,58887,11.684287459998,11.8139208267879,11.5805807665661,11.8139208267879,68138.7070222026,0.0,1.0
2024-09-24,13.61,13.6724,13.52,13.55,49990,11.762067480072,11.8159949606566,11.684287459998,11.710214133356,57843.9038164603,0.0,1.0
2024-09-25,13.59,13.6324,13.52,13.62,21538,11.7447830311666,11.7814260628459,11.684287459998,11.7707097045246,24921.8243728532,0.0,1.0
2024-09-26,13.53,13.6736,13.53,13.67,39004,11.6929296844507,11.8170320275909,11.6929296844507,11.8139208267879,45131.8988689181,0.0,1.0
2024-09-27,13.64,13.68,13.52,13.52,42812,11.7879941534299,11.8225630512406,11.684287459998,11.684287459998,49538.1718381739,0.0,1.0
2024-09-30,14.03,14.51,13.481,13.58,93670,12.4448032118322,12.8705698220731,11.9578326513692,12.0456470147314,105601.517165856,0.37,1.0
2024-10-01,13.58,14.02,13.52,13.88,69902,12.0456470147314,12.4359330741188,11.9924261884513,12.3117511461319,78805.9918109071,0.0,1.0
2024-10-02,13.6,13.74,13.5208,13.58,39248,12.0633872901581,12.187569218145,11.9931357994683,12.0456470147314,44247.3400846111,0.0,1.0
2024-10-03,13.62,13.65,13.5,13.55,27315,12.0811275655848,12.1077379787248,11.9746859130246,12.0190366015913,30794.3358747236,0.0,1.0
2024-10-04,13.75,14.2482,13.69,14.22,43722,12.1964393558583,12.6383496167375,12.1432185295782,12.6133358283859,49291.2302073832,0.0,1.0
2024-10-07,13.65,13.94,13.535,13.66,57117,12.1077379787248,12.364971972412,12.0057313950213,12.1166081164382,64392.461363961,0.0,1.0
2024-10-08,13.59,13.69,13.56,13.69,28339,12.0545171524447,12.1432185295782,12.0279067393047,12.1432185295782,31948.7711643344,0.0,1.0
2024-10-09,13.71,13.71,13.58,13.62,75970,12.1609588050049,12.1609588050049,12.0456470147314,12.0811275655848,85646.9228044211,0.0,1.0
2024-10-10,13.74,13.75,13.6,13.73,22711,12.187569218145,12.1964393558583,12.0633872901581,12.1786990804316,25603.8865843254,0.0,1.0
2024-10-11,13.73,13.9,13.66,13.85,53645,12.1786990804316,12.3294914215586,12.1166081164382,12.2851407329919,60478.2042101247,0.0,1.0
2024-10-14,13.62,13.74,13.5376,13.74,42275,12.0811275655848,12.187569218145,12.0080376308268,12.187569218145,47659.9139338803,0.0,1.0
2024-10-15,13.51,13.595,13.48,13.5,41860,11.9835560507379,12.0589522213014,11.9569456375979,11.9746859130246,47192.0519756886,0.0,1.0
2024-10-16,13.42,13.64,13.3485,13.64,89161,11.9037248113177,12.0988678410115,11.8403033266673,12.0988678410115,100518.168805647,0.0,1.0
2024-10-17,13.4,13.55,13.3,13.45,65994,11.885984535891,12.0190366015913,11.7972831587575,11.9303352244578,74400.1977564166,0.0,1.0
2024-10-18,13.44,13.56,13.29,13.5,106458,11.9214650867444,12.0279067393047,11.7884130210442,11.9746859130246,120018.429747441,0.0,1.0
2024-10-21,13.19,13.5,13.1301,13.5,83376,11.6997116439107,11.9746859130246,11.6465795190077,11.9746859130246,93996.2858462731,0.0,1.0
2024-10-22,13.01,13.13,12.9,13.05,106995,11.5400491650703,11.6464908176305,11.4424776502235,11.5755297159237,120623.831847559,0.0,1.0
2024-10-23,13.07,13.09,12.96,12.98,51004,11.5932699913504,11.6110102667771,11.4956984765036,11.5134387519303,57500.7983508845,0.0,1.0
2024-10-24,13.16,13.2299,13.0,13.07,70570,11.6731012307706,11.7351034933869,11.531179027357,11.5932699913504,79559.0804568643,0.0,1.0
2024-10-25,13.05,13.25,13.01,13.13,36980,11.5755297159237,11.7529324701908,11.5400491650703,11.6464908176305,41690.4462986375,0.0,1.0
2024-10-28,12.28,13.12,12.27,13.09,232266,10.8925291119957,11.6376206799172,10.8836589742823,11.6110102667771,261851.627906957,0.0,1.0
2024-10-29,12.08,12.35,11.9401,12.27,153317,10.7151263577286,10.9546200759891,10.5910331311189,10.8836589742823,172846.245407469,0.0,1.0
2024-10-30,12.8,12.98,12.1,12.1,130605,11.35377627309,11.5134387519303,10.7328666331553,10.7328666331553,147241.23144493,0.0,1.0
2024-10-31,12.44,12.9499,12.41,12.8,100017,11.0344513154093,11.4867396374131,11.0078409022692,11.35377627309,112756.98668066,0.0,1.0
2024-11-01,12.32,12.5999,12.21,12.42,75962,10.9280096628491,11.1762848174458,10.8304381480022,11.0167110399826,85637.9037787206,0.0,1.0
2024-11-04,12.1,12.4,12.06,12.21,56389,10.7328666331553,10.9989707645559,10.6973860823019,10.8304381480022,63571.7300252535,0.0,1.0
2024-11-05,12.19,12.22,12.07,12.15,54074,10.8126978725755,10.8393082857156,10.7062562200153,10.7772173217221,60961.8494632915,0.0,1.0
2024-11-06,11.85,12.415,11.72,12.19,135452,10.5111131903216,11.0122759711259,10.395801400048,10.8126978725755,152705.633640968,0.0,1.0
2024-11-07,12.02,12.19,11.8582,11.88,76837,10.6619055314485,10.8126978725755,10.5183867032465,10.5377236034616,86624.3597146677,0.0,1.0
2024-11-08,11.96,12.22,11.93,12.16,134828,10.6086847051684,10.8393082857156,10.5820742920284,10.7860874594355,152002.149636363,0.0,1.0
2024-11-11,11.28,12.1,11.12,12.06,272575,10.0055153406605,10.7328666331553,9.86359313724689,10.6973860823019,307295.116275044,0.0,1.0
2024-11-12,11.05,11.3,10.92,11.27,177096,9.80150217325343,10.0232556160872,9.68619038297986,9.99664520294717,199654.171922755,0.0,1.0
2024-11-13,11.2,11.32,10.93,11.1075,125761,9.93455423895371,10.0409958915139,9.69506052069321,9.8525054651052,141780.21138353,0.0,1.0
2024-11-14,11.55,11.55,11.16,11.19,89031,10.245009058921,10.245009058921,9.8990736881003,9.92568410124035,100371.60963802,0.0,1.0
2024-11-15,11.42,11.55,11.38,11.45,72709,10.1296972686474,10.245009058921,10.094216717794,10.1563076817875,81970.5424534245,0.0,1.0
2024-11-18,11.57,11.88,11.3601,11.38,164035,10.2627493343477,10.5377236034616,10.0765651437445,10.094216717794,184929.485089156,0.0,1.0
2024-11-19,11.69,11.795,11.6,11.63,145607,10.3691909869079,10.4623274328981,10.2893597474878,10.3159701606278,164154.159389013,0.0,1.0
2024-11-20,11.75,11.7742,11.6,11.6,51248,10.422411813188,10.4438775464544,10.2893597474878,10.2893597474878,57775.8786347371,0.0,1.0
2024-11-21,11.87,11.9,11.7,11.7,53438,10.5288534657483,10.5554638788883,10.3780611246213,10.3780611246213,60244.8369201346,0.0,1.0
2024-11-22,12.01,12.01,11.8,11.94,102745,10.6530353937352,10.6530353937352,10.4667625017548,10.5909444297417,115832.474444389,0.0,1.0
2024-11-25,12.01,12.0902,11.92,11.94,95393,10.6530353937352,10.7241738981963,10.573204154315,10.5909444297417,107543.989826012,0.0,1.0
2024-11-26,11.74,12.03,11.7,12.01,75244,10.4135416754747,10.6707756691619,10.3780611246213,10.6530353937352,84828.4462221381,0.0,1.0
2024-11-27,11.82,11.84,11.6,11.73,81237,10.4845027771815,10.5022430526082,10.2893597474878,10.4046715377613,91584.8238497135,0.0,1.0
2024-11-29,11.89,11.96,11.8,11.89,23905,10.546593741175,10.6086847051684,10.4667625017548,10.546593741175,26949.9761700628,0.0,1.0
2024-12-02,11.77,11.9151,11.75,11.89,74303,10.4401520886147,10.5688577868355,10.422411813188,10.546593741175,83767.5833241662,0.0,1.0
2024-12-03,11.41,11.8,11.27,11.75,161420,10.1208271309341,10.4667625017548,9.99664520294717,10.422411813188,181981.391063441,0.0,1.0
2024-12-04,11.1,11.44,11.1,11.37,143975,9.84585286182019,10.1474375440741,9.84585286182019,10.0853465800807,162314.278146196,0.0,1.0
2024-12-05,11.03,11.25,10.77,11.05,187864,9.78376189782673,9.97890492752046,9.55313831727959,9.80150217325343,211793.780515068,0.0,1.0
2024-12-06,11.03,11.24,10.95,11.0,97442,9.78376189782673,9.97003478980711,9.71280079611992,9.75715148468668,109853.987783446,0.0,1.0
2024-12-09,11.25,11.53,11.05,11.05,88812,9.97890492752046,10.2272687834943,9.80150217325343,9.80150217325343,100124.71380948,0.0,1.0
2024-12-10,11.21,11.3299,11.15,11.16,80077,9.94342437666706,10.0497773278501,9.89020355038695,9.8990736881003,90277.0651232014,0.0,1.0
2024-12-11,11.04,11.3,11.03,11.25,49322,9.79263203554008,10.0232556160872,9.78376189782673,9.97890492752046,55604.5481974417,0.0,1.0
2024-12-12,11.01,11.07,10.8201,11.05,127419,9.76602162240003,9.81924244868014,9.59757770722348,9.80150217325343,143649.404459872,0.0,1.0
2024-12-13,10.75,11.06,10.67,11.06,99244,9.53539804185289,9.81037231096679,9.46443694014608,9.81037231096679,111885.52332239,0.0,1.0
2024-12-16,10.93,10.93,10.32,10.7,201198,9.69506052069321,9.69506052069321,9.15398212017877,9.49104735328613,226826.241600683,0.0,1.0
2024-12-17,10.54,10.9393,10.43,10.75,264547,9.3491251498725,9.70330974876663,9.25155363502564,9.53539804185289,298244.523985009,0.0,1.0
2024-12-18,10.68,10.97,10.43,10.43,167372,9.47330707785943,9.73054107154662,9.25155363502564,9.25155363502564,188691.546184303,0.0,1.0
2024-12-19,10.57,10.9507,10.51,10.74,85834,9.37573556301256,9.71342170575985,9.32251473673245,9.52652790413954,96767.3814926242,0.0,1.0
2024-12-20,10.89,11.05,10.51,10.61,119072,9.65957996983981,9.80150217325343,9.32251473673245,9.41121611386597,134239.178520047,0.0,1.0
2024-12-23,10.61,11.0215,10.52,10.87,282508,9.41121611386597,9.77622228077038,9.3313848744458,9.64183969441311,318493.364059909,0.0,1.0
2024-12-24,10.55,10.9199,10.53,10.61,120757,9.35799528758586,9.68610168160273,9.34025501215915,9.41121611386597,136138.810808128,0.0,1.0
2024-12-26,10.57,10.73,10.45,10.6,169097,9.37573556301256,9.51765776642618,9.26929391045234,9.40234597615261,190636.273600884,0.0,1.0
2024-12-27,10.67,10.75,10.38,10.64,152623,9.46443694014608,9.53539804185289,9.20720294645888,9.43782652700602,172063.844927986,0.0,1.0
2024-12-30,10.74,10.94,10.45,10.67,252948,9.52652790413954,9.70393065840657,9.26929391045234,9.46443694014608,285168.0640981,0.0,1.0
2024-12-31,10.25,10.43,10.12,10.21,372063,9.42008625157932,9.5855121564851,9.30061198692514,9.38332493937803,404841.914198039,0.37,1.0
2025-01-02,10.62,10.76,10.31,10.32,140059,9.7601283894412,9.8887929821457,9.47522821988125,9.48441854793157,152398.259597604,0.0,1.0
2025-01-03,10.96,10.99,10.66,10.66,87686,10.0725995431521,10.1001705273031,9.79688970164249,9.79688970164249,95411.1752266937,0.0,1.0
2025-01-06,11.23,11.395,11.02,11.02,95825,10.3207384005108,10.4723788133411,10.1277415114541,10.1277415114541,104267.224712017,0.0,1.0
2025-01-07,11.21,11.4499,11.11,11.28,127142,10.3023577444102,10.5228337143374,10.2104544639069,10.3666900407624,138343.266207516,0.0,1.0
2025-01-08,11.68,11.75,11.12,11.21,158796,10.7343031627753,10.7986354591275,10.2196447919573,10.3023577444102,172785.997551467,0.0,1.0
2025-01-10,11.5,11.8,11.3201,11.68,115230,10.5688772578695,10.8445870993791,10.4035432562442,10.7343031627753,125381.813760143,0.0,1.0
2025-01-13,11.41,11.6,11.25,11.6,79912,10.4861643054166,10.6607805383727,10.3391190566114,10.6607805383727,86952.2824021568,0.0,1.0
2025-01-14,11.57,11.61,11.385,11.48,28740,10.6332095542217,10.669970866423,10.4631884852908,10.5504966017688,31272.0066603013,0.0,1.0
2025-01-15,11.68,11.76,11.5101,11.7,35850,10.7343031627753,10.8078257871778,10.5781594892003,10.7526838188759,39008.400792338,0.0,1.0
2025-01-16,11.94,11.94,11.5,11.5,31418,10.9732516920836,10.9732516920836,10.5688772578695,10.5688772578695,34185.9396399911,0.0,1.0
2025-01-17,11.83,11.95,11.73,11.85,63735,10.8721580835301,10.9824420201339,10.7802548030269,10.8905387396307,69350.0815760018,0.0,1.0
2025-01-21,11.96,11.99,11.8251,11.92,31913,10.9916323481843,11.0192033323352,10.8676548227854,10.954871035983,34724.5493580441,0.0,1.0
2025-01-22,11.65,11.99,11.64,11.9,40099,10.7067321786243,11.0192033323352,10.697541850574,10.9364903798823,43631.7395640716,0.0,1.0
2025-01-23,11.7,11.84,11.6,11.6,27182,10.7526838188759,10.8813484115804,10.6607805383727,10.6607805383727,29576.7461739842,0.0,1.0
2025-01-24,11.86,11.87,11.6666,11.87,58302,10.899729067681,10.9089193957314,10.7219881231878,10.9089193957314,63438.4318827031,0.0,1.0
2025-01-27,11.89,11.96,11.8082,11.86,27042,10.927300051832,10.9916323481843,10.8521231683804,10.899729067681,29424.4121123126,0.0,1.0
2025-01-28,11.66,11.9299,11.55,11.89,43036,10.7159225066746,10.9639694607528,10.6148288981211,10.927300051832,46827.490557854,0.0,1.0
2025-01-29,11.86,11.93,11.55,11.71,62072,10.899729067681,10.9640613640333,10.6148288981211,10.7618741469262,67540.5705434315,0.0,1.0
2025-01-30,12.75,12.81,11.8,11.94,141152,11.7176682641596,11.7728102324616,10.8445870993791,10.9732516920836,153587.553379083,0.0,1.0
2025-01-31,12.88,13.0,12.67,12.85,94765,11.8371425288138,11.9474264654177,11.6441456397571,11.8095715446629,103113.838245075,0.0,1.0
2025-02-03,12.52,12.88,12.4115,12.76,40546,11.5062907190022,11.8371425288138,11.4065756596563,11.72685859221,44118.1204609804,0.0,1.0
2025-02-04,12.29,12.5,12.05,12.41,88871,11.2949131738449,11.4879100629016,11.0743453006371,11.4051971104487,96700.5742486992,0.0,1.0
2025-02-05,12.27,12.39,12.15,12.28,28724,11.2765325177442,11.3868164543481,11.1662485811404,11.2857228457945,31254.597053253,0.0,1.0
2025-02-06,12.355,12.498,12.3,12.3,14702,11.3546503061719,11.4860719972915,11.3041035018952,11.3041035018952,15997.2526764005,0.0,1.0
2025-02-07,12.47,12.5099,12.3525,12.45,24217,11.4603390787506,11.4970084876714,11.3523527241594,11.44195842265,26350.5283678677,0.0,1.0
2025-02-10,12.81,13.0,12.49,13.0,59555,11.7728102324616,11.9474264654177,11.4787197348513,11.9474264654177,64801.8217346636,0.0,1.0
2025-02-11,12.85,12.9,12.715,12.81,20967,11.8095715446629,11.8555231849145,11.6855021159835,11.7728102324616,22814.201936205,0.0,1.0
2025-02-12,12.77,12.9399,12.6766,12.87,29295,11.7360489202603,11.8921925938352,11.6502112562703,11.8279522007635,31875.902404785,0.0,1.0
2025-02-13,12.93,13.0,12.675,12.8,26834,11.8830941690654,11.9474264654177,11.6487408037822,11.7636199044112,29198.0872206863,0.0,1.0
2025-02-14,12.9,13.0,12.85,12.89,25805,11.8555231849145,11.9474264654177,11.8095715446629,11.8463328568641,28078.4318673998,0.0,1.0
2025-02-18,12.84,13.0,12.7001,13.0,55547,11.8003812166125,11.9474264654177,11.6718085271885,11.9474264654177,60440.7151690937,0.0,1.0
2025-02-19,12.6,12.85,12.565,12.76,28319,11.5798133434048,11.8095715446629,11.5476471952287,11.72685859221,30813.9163748459,0.0,1.0
2025-02-20,12.14,12.7,12.01,12.68,82893,11.15705825309,11.671716623908,11.0375839884359,11.6533359678074,90195.909815322,0.0,1.0
2025-02-21,12.36,12.36,12.0019,12.14,34696,11.3592454701971,11.3592454701971,11.0301398227151,11.15705825309,37752.7328839878,0.0,1.0
2025-02-24,12.51,12.5699,12.31,12.5,96050,11.4971003909519,11.5521504559734,11.3132938299455,11.4879100629016,104512.047311132,0.0,1.0
2025-02-25,12.36,12.505,12.26,12.48,43447,11.3592454701971,11.4925052269268,11.2673421896939,11.469529406801,47274.6998389042,0.0,1.0
2025-02-26,12.25,12.435,12.1501,12.31,43803,11.2581518616436,11.4281729305745,11.1663404844209,11.3132938299455,47662.0635957261,0.0,1.0
2025-02-27,12.33,12.43,12.1105,12.21,29801,11.3316744860461,11.4235777665494,11.1299467853416,11.2213905494423,32426.481227684,0.0,1.0
2025-02-28,12.55,12.56,12.3,12.39,35467,11.5338617031532,11.5430520312035,11.3041035018952,11.3868164543481,38591.6583236222,0.0,1.0
2025-03-03,12.4,12.6399,12.3608,12.6,48773,11.3960067823984,11.6164827523256,11.3599806964411,11.5798133434048,53069.9227850685,0.0,1.0
2025-03-04,12.29,12.4,12.1118,12.36,92618,11.2949131738449,11.3960067823984,11.1311415279881,11.3592454701971,100777.686599296,0.0,1.0
2025-03-05,12.97,13.0,12.35,12.39,79956,11.9198554812667,11.9474264654177,11.3500551421468,11.3868164543481,87000.1588215394,0.0,1.0
2025-03-06,12.81,13.1,12.71,12.9,73164,11.7728102324616,12.0393297459209,11.6809069519584,11.8555231849145,79609.7806295849,0.0,1.0
2025-03-07,12.82,13.1411,12.75,12.85,61427,11.7820005605119,12.0771019942077,11.7176682641596,11.8095715446629,66838.7457593013,0.0,1.0
2025-03-10,12.97,13.1,12.7,12.7,41558,11.9198554812667,12.0393297459209,11.671716623908,11.671716623908,45219.2781067779,0.0,1.0
2025-03-11,12.7,12.9949,12.6,12.86,29003,11.671716623908,11.942739398112,11.5798133434048,11.8187618727132,31558.1770761558,0.0,1.0
2025-03-12,12.79,12.93,12.52,12.85,21061,11.7544295763609,11.8830941690654,11.5062907190022,11.8095715446629,22916.4833776132,0.0,1.0
2025-03-13,12.59,12.96,12.49,12.83,53377,11.5706230153545,11.9106651532164,11.4787197348513,11.7911908885622,58079.5372131836,0.0,1.0
2025-03-14,12.66,12.9621,12.49,12.7,24269,11.6349553117067,11.912595122107,11.4787197348513,11.671716623908,26407.1095907743,0.0,1.0
2025-03-17,13.08,13.0899,12.69,12.75,21368,12.0209490898202,12.0300475145901,11.6625262958577,11.7176682641596,23250.5302128503,0.0,1.0
2025-03-18,13.15,13.29,13.0,13.0,72063,12.0852813861725,12.213945978877,11.9474264654177,11.9474264654177,78411.7820445818,0.0,1.0
2025-03-19,13.14,13.2769,13.0,13.1,23947,12.0760910581222,12.2019066491311,11.9474264654177,12.0393297459209,26056.7412489294,0.0,1.0
2025-03-20,12.89,13.14,12.8501,13.14,29758,11.8463328568641,12.0760910581222,11.8096634479434,12.0760910581222,32379.692908742,0.0,1.0
2025-03-21,12.95,13.0085,12.8366,12.86,42044,11.9014748251661,11.9552382442604,11.7972565050754,11.8187618727132,45748.0949208663,0.0,1.0
2025-03-24,12.95,13.07,12.78,12.8,31928,11.9014748251661,12.0117587617699,11.7452392483106,11.7636199044112,34740.8708646518,0.0,1.0
2025-03-25,12.86,13.1,12.8469,12.97,63299,11.8187618727132,12.0393297459209,11.8067225429673,11.9198554812667,68875.6697839388,0.0,1.0
2025-03-26,12.71,12.97,12.44,12.83,40148,11.6809069519584,11.9198554812667,11.4327680945997,11.7911908885622,43685.0564856565,0.0,1.0
2025-03-27,12.63,12.81,12.54,12.67,22547,11.6073843275558,11.7728102324616,11.5246713751029,11.6441456397571,24533.4006322133,0.0,1.0
2025-03-28,12.76,12.7999,12.61,12.61,34018,11.72685859221,11.7635280011307,11.5890036714551,11.5890036714551,37015.0007853209,0.0,1.0
2025-03-31,12.33,12.3706,12.1501,12.28,22175,11.671716623908,11.7101490403663,11.5014212613256,11.6243860617673,23425.6672613126,0.37,1.0
2025-04-01,12.2,12.4197,12.07,12.25,46123,11.5486571623421,11.7566276523885,11.4255977007762,11.5959877244828,48724.3315036536,0.0,1.0
2025-04-02,12.1,12.32,12.07,12.14,32500,11.4539960380606,11.6622505114799,11.4255977007762,11.4918604877732,34332.9959861402,0.0,1.0
2025-04-03,12.2,12.3608,11.9795,12.04,36748,11.5486571623421,11.7008722501867,11.3399293833014,11.3971993634917,38820.5826614978,0.0,1.0
2025-04-04,11.43,12.2,11.38,11.89,106895,10.8197665053746,11.5486571623421,10.7724359432339,11.2552076770695,112923.864798106,0.0,1.0
2025-04-07,11.07,11.67,10.63,11.38,107437,10.4789864579612,11.0469532036502,10.0624775111227,10.7724359432339,113496.433531168,0.0,1.0
2025-04-08,11.18,11.68,10.98,11.1,99233,10.5831136946709,11.0564193160783,10.3937914461079,10.5073847952457,104829.728944389,0.0,1.0
2025-04-09,11.58,11.9,10.85,11.19,66270,10.9617581917968,11.2646737894976,10.2707319845419,10.592579807099,70007.6198154313,0.0,1.0
2025-04-10,11.06,11.5,10.975,11.05,48495,10.4695203455331,10.8860292923716,10.3890583898938,10.4600542331049,51230.1120107035,0.0,1.0
2025-04-11,11.13,11.2,10.96,11.01,26092,10.5357831325301,10.6020459195272,10.3748592212516,10.4221897833923,27563.5855775499,0.0,1.0
2025-04-14,11.2,11.47,11.12,11.12,42663,10.6020459195272,10.8576309550872,10.526317020102,10.526317020102,45069.1879309752,0.0,1.0
2025-04-15,11.3,11.4499,11.1701,11.2,35457,10.6967070438087,10.8386040691066,10.573742243367,10.6020459195272,37456.7704209405,0.0,1.0
2025-04-16,11.34,11.48,11.16,11.21,22918,10.7345714935213,10.8670970675153,10.5641814698146,10.6115120319553,24210.5723695495,0.0,1.0
2025-04-17,11.35,11.4579,11.23,11.23,15680,10.7440376059494,10.8461769590491,10.6304442568116,10.6304442568116,16564.350063467,0.0,1.0
2025-04-21,11.28,11.3393,11.17,11.25,28237,10.6777748189524,10.7339088656513,10.5736475822427,10.6493764816679,29829.563312635,0.0,1.0
2025-04-22,11.72,11.8,11.26,11.3,33375,11.0942837657909,11.1700126652161,10.6588425940961,10.6967070438087,35257.3458780748,0.0,1.0
2025-04-23,11.62,11.8805,11.4,11.86,23203,10.9996226415094,11.2462148702627,10.7913681680902,11.226809339785,24511.6463343512,0.0,1.0
2025-04-24,11.63,11.92,11.5,11.7,20673,11.0090887539376,11.2836060143539,10.8860292923716,11.0753515409346,21838.9546468146,0.0,1.0
2025-04-25,11.34,11.65,11.26,11.51,45928,10.7345714935213,11.0280209787939,10.6588425940961,10.8954954047998,48518.3335277366,0.0,1.0
2025-04-28,11.35,11.4399,11.25,11.39,39067,10.7440376059494,10.8291379566785,10.6493764816679,10.781902055662,41270.3739750935,0.0,1.0
2025-04-29,12.28,12.35,11.46,11.46,93677,11.6243860617673,11.6906488487643,10.848164842659,10.848164842659,98960.3712305738,0.0,1.0
2025-04-30,12.55,12.7,12.085,12.3,107610,11.8799710973273,12.0219627837496,11.4397968694184,11.6433182866236,113679.190709802,0.0,1.0
2025-05-01,12.15,12.6,12.15,12.54,34359,11.5013266002013,11.9273016594681,11.5013266002013,11.8705049848992,36296.8433565475,0.0,1.0
2025-05-02,11.65,12.32,11.49,12.21,78651,11.0280209787939,11.6622505114799,10.8765631799435,11.5581232747702,83086.9066863356,0.0,1.0
2025-05-05,11.93,12.01,11.63,11.7,38046,11.2930721267821,11.3688010262073,11.0090887539376,11.0753515409346,40191.7897011903,0.0,1.0
2025-05-06,11.63,11.9936,11.5001,11.94,21240,11.0090887539376,11.3532766018251,10.8861239534959,11.3025382392102,22437.9333767882,0.0,1.0
2025-05-07,11.39,11.63,11.27,11.63,39555,10.781902055662,11.0090887539376,10.6683087065242,11.0090887539376,41785.8971148238,0.0,1.0
2025-05-08,11.38,11.5,11.35,11.35,30591,10.7724359432339,10.8860292923716,10.7440376059494,10.7440376059494,32316.328621908,0.0,1.0
2025-05-09,11.59,11.9,11.31,11.31,36566,10.971224304225,11.2646737894976,10.7061731562368,10.7061731562368,38628.3178839754,0.0,1.0
2025-05-12,11.61,11.92,11.44,11.73,63565,10.9901565290813,11.2836060143539,10.8292326178027,11.1037498782191,67150.0581495076,0.0,1.0
2025-05-13,11.51,11.7,11.51,11.6,23175,10.8954954047998,11.0753515409346,10.8954954047998,10.9806904166531,24482.0671378092,0.0,1.0
2025-05-14,11.4,11.6809,11.35,11.6809,17467,10.7913681680902,11.0572712661969,10.7440376059494,11.0572712661969,18452.1366427664,0.0,1.0
2025-05-15,11.65,11.71,11.35,11.53,25396,11.0280209787939,11.0848176533628,10.7440376059494,10.9144276296561,26828.3312635081,0.0,1.0
2025-05-16,11.43,11.7366,11.3601,11.68,25980,10.8197665053746,11.1099975124217,10.7535983795018,11.0564193160783,27445.2687913822,0.0,1.0
2025-05-19,11.51,11.65,11.475,11.48,17868,10.8954954047998,11.0280209787939,10.8623640113013,10.8670970675153,18875.7529932416,0.0,1.0
2025-05-20,11.4,11.7299,11.31,11.51,58112,10.7913681680902,11.1036552170948,10.7061731562368,10.8954954047998,61389.5096229714,0.0,1.0
2025-05-21,11.42,11.63,11.27,11.54,20030,10.8103003929465,11.0090887539376,10.6683087065242,10.9238937420842,21159.6895262272,0.0,1.0
2025-05-22,11.52,11.69,11.26,11.31,53334,10.9049615172279,11.0658854285065,10.6588425940961,10.7061731562368,56342.031013071,0.0,1.0
2025-05-23,11.83,11.87,11.52,11.62,36574,11.1984110025006,11.2362754522132,10.9049615172279,10.9996226415094,38636.7690829873,0.0,1.0
2025-05-27,11.69,11.93,11.53,11.87,57418,11.0658854285065,11.2930721267821,10.9144276296561,11.2362754522132,60656.3681086829,0.0,1.0
2025-05-28,11.74,11.9206,11.5501,11.78,17493,11.1132159906472,11.2841739810996,10.9334545156367,11.1510804403598,18479.6030395554,0.0,1.0
2025-05-29,11.88,11.92,11.76,11.76,25779,11.2457415646413,11.2836060143539,11.1321482155035,11.1321482155035,27232.9324162064,0.0,1.0
2025-05-30,12.0,12.0,11.7635,11.852,19932,11.3593349137791,11.3593349137791,11.1354613548534,11.2192364498425,21056.1623383307,0.0,1.0
2025-06-02,11.85,12.1584,11.5156,12.0,19253,11.2173432273569,11.509278134641,10.9007964277596,11.3593349137791,20338.8668221894,0.0,1.0
2025-06-03,11.755,11.9,11.7001,11.8823,18707,11.1274151592895,11.2646737894976,11.0754462020589,11.2479187704998,19762.0724896222,0.0,1.0
2025-06-04,11.69,11.864,11.29,11.77,67995,11.0658854285065,11.2305957847563,10.6872409313805,11.1416143279317,71829.9096023876,0.0,1.0
2025-06-05,11.84,11.9,11.6671,11.69,35189,11.2078771149287,11.2646737894976,11.044208031046,11.0658854285065,37173.6552540397,0.0,1.0
2025-06-06,11.93,11.95,11.7301,11.85,15583,11.2930721267821,11.3120043516384,11.1038445393434,11.2173432273569,16461.8792754468,0.0,1.0
2025-06-09,11.88,11.99,11.78,11.96,28543,11.2457415646413,11.349868801351,11.1510804403598,11.3214704640665,30152.8216748431,0.0,1.0
2025-06-10,11.86,11.8991,11.75,11.85,19780,11.226809339785,11.2638218393791,11.1226821030754,11.2173432273569,20895.5895571032,0.0,1.0
2025-06-11,11.95,12.0,11.7,11.72,25405,11.3120043516384,11.3593349137791,11.0753515409346,11.0942837657909,26837.8388623966,0.0,1.0
2025-06-12,11.84,12.0,11.8,11.95,20760,11.2078771149287,11.3593349137791,11.1700126652161,11.3120043516384,21930.8614360699,0.0,1.0
2025-06-13,11.9,12.0,11.8,11.81,30647,11.2646737894976,11.3593349137791,11.1700126652161,11.1794787776443,32375.487014992,0.0,1.0
2025-06-16,12.21,12.25,11.9,12.1,77526,11.5581232747702,11.5959877244828,11.2646737894976,11.4539960380606,81898.4568252773,0.0,1.0
2025-06-17,12.15,12.25,12.04,12.11,53560,11.5013266002013,11.5959877244828,11.3971993634917,11.4634621504887,56580.7773851592,0.0,1.0
2025-06-18,12.02,12.1558,11.7,12.0,119446,11.3782671386354,11.5068169454097,11.0753515409346,11.3593349137791,126182.739648015,0.0,1.0
2025-06-20,12.11,12.27,11.82,11.9,72297,11.4634621504887,11.6149199493391,11.1889448900724,11.2646737894976,76374.5418710765,0.0,1.0
2025-06-23,12.18,12.35,12.03,12.03,107550,11.5297249374858,11.6906488487643,11.3877332510636,11.3877332510636,113615.806717211,0.0,1.0
2025-06-24,12.2,12.45,12.0289,12.18,57466,11.5486571623421,11.7853099730458,11.3866919786965,11.5297249374858,60707.0753027548,0.0,1.0
2025-06-25,12.14,12.47,11.93,12.25,41423,11.4918604877732,11.8042421979021,11.2930721267821,11.5959877244828,43759.2520841195,0.0,1.0
2025-06-26,12.04,12.22,11.92,12.17,20597,11.3971993634917,11.5675893871984,11.2836060143539,11.5202588250576,21758.6682562009,0.0,1.0
2025-06-27,11.91,12.2222,11.8,12.08,26444,11.2741399019258,11.5696719319326,11.1700126652161,11.4350638132043,27935.4383340765,0.0,1.0
2025-06-30,11.32,11.59,11.1,11.59,82684,10.9996226415094,11.2619811320755,10.7858490566038,11.2619811320755,85092.2718446605,0.3,1.0
2025-07-01,11.29,11.455,11.16,11.26,88481,10.9704716981132,11.1308018867925,10.8441509433962,10.941320754717,91058.1165048544,0.0,1.0
2025-07-02,11.66,11.67,11.2778,11.35,32830,11.33,11.3397169811321,10.9586169811321,11.0287735849057,33786.213592233,0.0,1.0
2025-07-03,11.48,11.6359,11.474,11.55,28162,11.1550943396226,11.3065820754717,11.1492641509434,11.2231132075472,28982.2524271846,0.0,1.0
2025-07-07,11.61,11.6569,11.53,11.53,43379,11.2814150943396,11.3269877358491,11.203679245283,11.203679245283,44642.4660194176,0.0,1.0
2025-07-08,11.51,11.8093,11.51,11.6,35037,11.1842452830189,11.4750745283019,11.1842452830189,11.2716981132075,36057.495145631,0.0,1.0
2025-07-09,11.89,12.0,11.52,11.52,51044,11.5534905660377,11.6603773584906,11.1939622641509,11.1939622641509,52530.7184466021,0.0,1.0
2025-07-10,11.61,11.9575,11.61,11.81,24997,11.2814150943396,11.6190801886792,11.2814150943396,11.4757547169811,25725.0679611651,0.0,1.0
2025-07-11,11.56,11.755,11.51,11.63,8348,11.2328301886792,11.4223113207547,11.1842452830189,11.3008490566038,8591.145631068,0.0,1.0
2025-07-14,11.5,11.5799,11.2,11.51,69922,11.1745283018868,11.2521669811321,10.8830188679245,11.1842452830189,71958.5631067961,0.0,1.0
2025-07-15,11.37,11.54,11.2929,11.52,43942,11.0482075471698,11.2133962264151,10.9732896226415,11.1939622641509,45221.8640776699,0.0,1.0
2025-07-16,11.35,11.49,11.2147,11.399,38990,11.0287735849057,11.1648113207547,10.8973028301887,11.0763867924528,40125.631067961,0.0,1.0
2025-07-17,11.21,11.46,11.15,11.28,28267,10.8927358490566,11.1356603773585,10.8344339622642,10.9607547169811,29090.3106796117,0.0,1.0
2025-07-18,11.19,11.26,11.15,11.15,25195,10.8733018867925,10.941320754717,10.8344339622642,10.8344339622642,25928.8349514562,0.0,1.0
2025-07-21,11.09,11.3491,11.0501,11.23,62857,10.7761320754717,11.0278990566038,10.7373613207547,10.9121698113208,64687.786407767,0.0,1.0
2025-07-22,11.02,11.2046,10.9792,11.1784,63085,10.7081132075472,10.8874886792453,10.6684679245283,10.8620301886792,64922.4271844658,0.0,1.0
2025-07-23,11.12,11.1681,10.92,11.03,32300,10.8052830188679,10.8520216981132,10.6109433962264,10.7178301886792,33240.7766990292,0.0,1.0
2025-07-24,11.12,11.2,11.05,11.2,29241,10.8052830188679,10.8830188679245,10.7372641509434,10.8830188679245,30092.6796116506,0.0,1.0
2025-07-25,11.01,11.07,10.91,11.04,43621,10.6983962264151,10.7566981132075,10.6012264150943,10.7275471698113,44891.5145631068,0.0,1.0
2025-07-28,10.97,11.04,10.88,10.95,68043,10.6595283018868,10.7275471698113,10.5720754716981,10.6400943396226,70024.8349514563,0.0,1.0
2025-07-29,10.818,10.98,10.8103,10.96,29290,10.5118301886792,10.6692452830189,10.5043481132075,10.6498113207547,30143.1067961166,0.0,1.0
2025-07-30,11.19,11.28,10.85,10.87,68435,10.8733018867925,10.9607547169811,10.5429245283019,10.562358490566,70428.2524271842,0.0,1.0
2025-07-31,11.03,11.45,10.9854,11.3,64573,10.7178301886792,11.1259433962264,10.6744924528302,10.9801886792453,66453.7669902916,0.0,1.0
2025-08-01,11.01,11.24,10.98,11.08,35991,10.6983962264151,10.9218867924528,10.6692452830189,10.7664150943396,37039.281553398,0.0,1.0
2025-08-04,10.9,11.14,10.88,11.02,59822,10.5915094339623,10.8247169811321,10.5720754716981,10.7081132075472,61564.3883495144,0.0,1.0
2025-08-05,10.83,10.9,10.81,10.9,38386,10.5234905660377,10.5915094339623,10.5040566037736,10.5915094339623,39504.0388349516,0.0,1.0
2025-08-06,10.71,10.8556,10.71,10.8,34474,10.4068867924528,10.5483660377358,10.4068867924528,10.4943396226415,35478.0970873787,0.0,1.0
2025-08-07,10.25,10.7399,10.15,10.7,152597,9.95990566037736,10.4359405660377,9.8627358490566,10.3971698113208,157041.572815534,0.0,1.0
2025-08-08,10.32,10.42,10.15,10.32,65040,10.0279245283019,10.1250943396226,9.8627358490566,10.0279245283019,66934.3689320387,0.0,1.0
2025-08-11,10.39,10.55,10.34,10.39,82307,10.0959433962264,10.2514150943396,10.047358490566,10.0959433962264,84704.2912621361,0.0,1.0
2025-08-12,10.56,10.604,10.38,10.48,39328,10.2611320754717,10.3038867924528,10.0862264150943,10.1833962264151,40473.4757281553,0.0,1.0
2025-08-13,10.466,10.651,10.37,10.55,57124,10.1697924528302,10.3495566037736,10.0765094339623,10.2514150943396,58787.8058252427,0.0,1.0
2025-08-14,10.44,10.5,10.35,10.38,45690,10.1445283018868,10.2028301886792,10.0570754716981,10.0862264150943,47020.7766990291,0.0,1.0
2025-08-15,10.45,10.583,10.39,10.45,21192,10.1542452830189,10.2834811320755,10.0959433962264,10.1542452830189,21809.2427184465,0.0,1.0
2025-08-18,10.91,11.12,10.51,10.51,191133,10.6012264150943,10.8052830188679,10.2125471698113,10.2125471698113,196699.980582525,0.0,1.0
2025-08-19,10.66,11.0,10.6,11.0,85967,10.3583018867925,10.688679245283,10.3,10.688679245283,88470.8932038831,0.0,1.0
2025-08-20,10.69,10.7,10.45,10.6181,59633,10.3874528301887,10.3971698113208,10.1542452830189,10.3175877358491,61369.8834951455,0.0,1.0
2025-08-21,10.86,10.87,10.605,10.69,40085,10.552641509434,10.562358490566,10.304858490566,10.3874528301887,41252.5242718445,0.0,1.0
2025-08-22,10.83,10.9,10.79,10.81,52370,10.5234905660377,10.5915094339623,10.4846226415094,10.5040566037736,53895.3398058254,0.0,1.0
2025-08-25,10.95,11.0,10.8,11.0,38587,10.6400943396226,10.688679245283,10.4943396226415,10.688679245283,39710.8932038837,0.0,1.0
2025-08-26,10.94,11.0044,10.9,10.95,19076,10.6303773584906,10.6929547169811,10.5915094339623,10.6400943396226,19631.6116504854,0.0,1.0
2025-08-27,10.91,11.0,10.8016,11.0,31272,10.6012264150943,10.688679245283,10.4958943396226,10.688679245283,32182.8349514564,0.0,1.0
2025-08-28,10.74,11.0278,10.72,10.84,46345,10.4360377358491,10.7156924528302,10.4166037735849,10.5332075471698,47694.8543689318,0.0,1.0
2025-08-29,10.67,10.9399,10.61,10.8,44011,10.3680188679245,10.6302801886792,10.3097169811321,10.4943396226415,45292.8737864079,0.0,1.0
2025-09-02,10.73,10.79,10.56,10.62,47230,10.426320754717,10.4846226415094,10.2611320754717,10.3194339622642,48605.6310679611,0.0,1.0
2025-09-03,10.87,10.92,10.51,10.73,89015,10.562358490566,10.6109433962264,10.2125471698113,10.426320754717,91607.6699029129,0.0,1.0
2025-09-04,10.81,10.9205,10.79,10.86,47980,10.5040566037736,10.611429245283,10.4846226415094,10.552641509434,49377.4757281553,0.0,1.0
2025-09-05,10.94,10.95,10.71,10.8177,45466,10.6303773584906,10.6400943396226,10.4068867924528,10.5115386792453,46790.2524271843,0.0,1.0
2025-09-08,10.75,10.89,10.75,10.89,45172,10.4457547169811,10.5817924528302,10.4457547169811,10.5817924528302,46487.6893203885,0.0,1.0
2025-09-09,10.84,10.86,10.72,10.74,28543,10.5332075471698,10.552641509434,10.4166037735849,10.4360377358491,29374.3495145631,0.0,1.0
2025-09-10,10.76,10.8781,10.7074,10.81,22301,10.4554716981132,10.570229245283,10.4043603773585,10.5040566037736,22950.5436893204,0.0,1.0
2025-09-11,10.66,10.845,10.65,10.76,44476,10.3583018867925,10.5380660377359,10.3485849056604,10.4554716981132,45771.4174757279,0.0,1.0
2025-09-12,10.79,10.9,10.7,10.9,38316,10.4846226415094,10.5915094339623,10.3971698113208,10.5915094339623,39432.0000000001,0.0,1.0
2025-09-15,10.8,10.8429,10.7118,10.83,45553,10.4943396226415,10.5360254716981,10.4086358490566,10.5234905660377,46879.786407767,0.0,1.0
2025-09-16,10.85,10.88,10.75,10.81,34025,10.5429245283019,10.5720754716981,10.4457547169811,10.5040566037736,35016.0194174757,0.0,1.0
2025-09-17,10.83,10.9445,10.8,10.88,19141,10.5234905660377,10.63475,10.4943396226415,10.5720754716981,19698.504854369,0.0,1.0
2025-09-18,10.74,10.9042,10.71,10.86,30048,10.4360377358491,10.5955905660377,10.4068867924528,10.552641509434,30923.1844660193,0.0,1.0
2025-09-19,10.53,10.75,10.52,10.73,84768,10.2319811320755,10.4457547169811,10.2222641509434,10.426320754717,87236.9708737862,0.0,1.0
2025-09-22,10.6,10.61,10.51,10.51,25475,10.3,10.3097169811321,10.2125471698113,10.2125471698113,26216.9902912621,0.0,1.0
2025-09-23,10.57,10.7302,10.54,10.58,32978,10.2708490566038,10.4265150943396,10.2416981132075,10.2805660377358,33938.5242718446,0.0,1.0
2025-09-24,10.54,10.59,10.5,10.57,20881,10.2416981132075,10.2902830188679,10.2028301886792,10.2708490566038,21489.1844660195,0.0,1.0
2025-09-25,10.46,10.6,10.395,10.53,54238,10.1639622641509,10.3,10.1008018867925,10.2319811320755,55817.7475728158,0.0,1.0
2025-09-26,10.62,10.675,10.44,10.46,50933,10.3194339622642,10.3728773584906,10.1445283018868,10.1639622641509,52416.4854368929,0.0,1.0
2025-09-29,10.74,10.79,10.63,10.69,75596,10.4360377358491,10.4846226415094,10.3291509433962,10.3874528301887,77797.8252427181,0.0,1.0
2025-09-30,10.3,10.55,10.25,10.46,110488,10.3,10.55,10.25,10.46,110488,0.3,1.0
2025-10-01,10.3,10.53,10.17,10.3,37532,10.3,10.53,10.17,10.3,37532,0.0,1.0
2025-10-02,10.25,10.46,10.2,10.2936,84585,10.25,10.46,10.2,10.2936,84585,0.0,1.0
2025-10-03,10.18,10.3,10.1,10.29,63221,10.18,10.3,10.1,10.29,63221,0.0,1.0
2025-10-06,10.37,10.4392,10.15,10.19,103260,10.37,10.4392,10.15,10.19,103260,0.0,1.0
2025-10-07,10.27,10.43,10.2245,10.42,74461,10.27,10.43,10.2245,10.42,74461,0.0,1.0
2025-10-08,10.23,10.325,10.2,10.29,48484,10.23,10.325,10.2,10.29,48484,0.0,1.0
2025-10-09,10.1,10.3149,10.05,10.18,95207,10.1,10.3149,10.05,10.18,95207,0.0,1.0
2025-10-10,10.16,10.2,9.981,10.03,112223,10.16,10.2,9.981,10.03,112223,0.0,1.0
2025-10-13,9.96,10.14,9.96,10.01,94530,9.96,10.14,9.96,10.01,94530,0.0,1.0
2025-10-14,9.93,10.072,9.86,9.95,158010,9.93,10.072,9.86,9.95,158010,0.0,1.0
2025-10-15,9.77,9.98,9.75,9.89,97346,9.77,9.98,9.75,9.89,97346,0.0,1.0
2025-10-16,9.6,9.85,9.5,9.84,112927,9.6,9.85,9.5,9.84,112927,0.0,1.0
2025-10-17,9.39,9.58,9.18,9.52,151036,9.39,9.58,9.18,9.52,151036,0.0,1.0
2025-10-20,9.21,9.4,9.2,9.4,103020,9.21,9.4,9.2,9.4,103020,0.0,1.0
2025-10-21,8.97,9.38,8.92,9.2,152486,8.97,9.38,8.92,9.2,152486,0.0,1.0
2025-10-22,8.91,9.0516,8.9,8.9,123251,8.91,9.0516,8.9,8.9,123251,0.0,1.0
2025-10-23,8.73,8.9884,8.72,8.91,172314,8.73,8.9884,8.72,8.91,172314,0.0,1.0
2025-10-24,8.56,8.82,8.55,8.74,129958,8.56,8.82,8.55,8.74,129958,0.0,1.0
2025-10-27,8.64,8.7,8.45,8.56,162178,8.64,8.7,8.45,8.56,162178,0.0,1.0
2025-10-28,8.66,8.7231,8.58,8.65,53566,8.66,8.7231,8.58,8.65,53566,0.0,1.0
2025-10-29,8.41,8.6799,8.4,8.67,193115,8.41,8.6799,8.4,8.67,193115,0.0,1.0
2025-10-30,8.26,8.58,8.2015,8.3,212660,8.26,8.58,8.2015,8.3,212660,0.0,1.0
2025-10-31,8.27,8.49,8.21,8.31,119430,8.27,8.49,8.21,8.31,119430,0.0,1.0
2025-11-03,8.28,8.36,8.21,8.3,175805,8.28,8.36,8.21,8.3,175805,0.0,1.0
2025-11-04,8.44,8.45,8.25,8.28,107263,8.44,8.45,8.25,8.28,107263,0.0,1.0
2025-11-05,8.24,8.45,8.225,8.41,64995,8.24,8.45,8.225,8.41,64995,0.0,1.0
2025-11-06,7.35,8.1408,7.35,8.08,272707,7.35,8.1408,7.35,8.08,272707,0.0,1.0
2025-11-07,7.06,7.5,6.9745,7.43,215058,7.06,7.5,6.9745,7.43,215058,0.0,1.0
2025-11-10,7.13,7.31,6.96,7.09,208378,7.13,7.31,6.96,7.09,208378,0.0,1.0
2025-11-11,7.06,7.15,6.98,7.15,141446,7.06,7.15,6.98,7.15,141446,0.0,1.0
2025-11-12,6.9,7.1255,6.76,7.1,230124,6.9,7.1255,6.76,7.1,230124,0.0,1.0
2025-11-13,6.88,7.05,6.81,6.85,158561,6.88,7.05,6.81,6.85,158561,0.0,1.0
2025-11-14,6.62,6.88,6.565,6.86,176954,6.62,6.88,6.565,6.86,176954,0.0,1.0
2025-11-17,6.56,6.7693,6.53,6.63,226506,6.56,6.7693,6.53,6.63,226506,0.0,1.0
2025-11-18,6.52,6.56,6.31,6.56,148029,6.52,6.56,6.31,6.56,148029,0.0,1.0
2025-11-19,6.38,6.55,6.38,6.52,83493,6.38,6.55,6.38,6.52,83493,0.0,1.0
2025-11-20,6.22,6.43,6.18,6.41,235038,6.22,6.43,6.18,6.41,235038,0.0,1.0
2025-11-21,6.14,6.3,6.11,6.18,164074,6.14,6.3,6.11,6.18,164074,0.0,1.0
2025-11-24,6.5,6.61,6.01,6.12,250229,6.5,6.61,6.01,6.12,250229,0.0,1.0
2025-11-25,6.73,6.85,6.38,6.46,199821,6.73,6.85,6.38,6.46,199821,0.0,1.0
2025-11-26,6.79,6.85,6.56,6.7,146658,6.79,6.85,6.56,6.7,146658,0.0,1.0