date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-04-01,14.25,14.63,14.25,14.5,64000,232.842635812687,239.051772767692,232.842635812687,236.927594335716,3916.8084350912,0.0,1.0
1993-04-02,14.13,14.38,13.63,14.25,126000,230.881855721632,234.966814244662,222.711938675573,232.842635812687,7711.21660658582,0.0,1.0
1993-04-05,13.75,14.13,13.5,13.5,24000,224.672718766627,230.881855721632,220.587760243598,220.587760243598,1468.8031631592,0.0,1.0
1993-04-06,13.5,14.0,13.38,13.5,138000,220.587760243598,228.757677289657,218.626980152544,220.587760243598,8445.6181881654,0.0,1.0
1993-04-07,14.0,14.25,13.25,13.5,96000,228.757677289657,232.842635812687,216.502801720568,220.587760243598,5875.21265263681,0.0,1.0
1993-04-08,14.0,14.25,13.88,14.0,46000,228.757677289657,232.842635812687,226.796897198603,228.757677289657,2815.2060627218,0.0,1.0
1993-04-12,14.0,14.5,13.88,13.88,42000,228.757677289657,236.927594335716,226.796897198603,226.796897198603,2570.4055355286,0.0,1.0
1993-04-13,13.88,14.75,13.75,14.75,36000,226.796897198603,241.012552858746,224.672718766627,241.012552858746,2203.2047447388,0.0,1.0
1993-04-14,14.25,14.5,13.75,14.25,58000,232.842635812687,236.927594335716,224.672718766627,232.842635812687,3549.6076443014,0.0,1.0
1993-04-15,14.75,15.13,14.5,15.0,60000,241.012552858746,247.221689813751,236.927594335716,245.097511381775,3672.007907898,0.0,1.0
1993-04-16,15.88,15.88,14.75,15.25,162000,259.47656538284,259.47656538284,241.012552858746,249.182469904805,9914.42135132459,0.0,1.0
1993-04-19,16.5,17.25,16.0,16.25,230000,269.607262519953,281.862138089042,261.437345473894,265.522303996923,14076.030313609,0.0,1.0
1993-04-20,16.63,17.25,16.25,16.5,76000,271.731440951928,281.862138089042,265.522303996923,269.607262519953,4651.21001667081,0.0,1.0
1993-04-21,16.25,16.63,16.25,16.63,38000,265.522303996923,271.731440951928,265.522303996923,271.731440951928,2325.6050083354,0.0,1.0
1993-04-22,16.25,16.63,16.0,16.38,52000,265.522303996923,271.731440951928,261.437345473894,267.646482428899,3182.40685351161,0.0,1.0
1993-04-23,16.0,16.5,15.63,16.0,76000,261.437345473894,269.607262519953,255.39160685981,261.437345473894,4651.2100166708,0.0,1.0
1993-04-26,16.0,16.0,15.5,16.0,56000,261.437345473894,261.437345473894,253.267428427835,261.437345473894,3427.2073807048,0.0,1.0
1993-04-27,16.0,16.0,15.75,15.75,22000,261.437345473894,261.437345473894,257.352386950864,257.352386950864,1346.4028995626,0.0,1.0
1993-04-28,15.38,15.75,15.0,15.5,82000,251.30664833678,257.352386950864,245.097511381775,253.267428427835,5018.41080746061,0.0,1.0
1993-04-29,15.0,15.38,14.63,15.38,56000,245.097511381775,251.30664833678,239.051772767692,251.30664833678,3427.20738070481,0.0,1.0
1993-04-30,15.0,15.25,14.88,15.0,52000,245.097511381775,249.182469904805,243.136731290721,245.097511381775,3182.40685351161,0.0,1.0
1993-05-03,15.13,15.38,15.0,15.13,58000,247.221689813751,251.30664833678,245.097511381775,247.221689813751,3549.6076443014,0.0,1.0
1993-05-04,15.63,15.75,15.0,15.38,70000,255.39160685981,257.352386950864,245.097511381775,251.30664833678,4284.009225881,0.0,1.0
1993-05-05,16.0,16.25,15.38,15.75,66000,261.437345473894,265.522303996923,251.30664833678,257.352386950864,4039.2086986878,0.0,1.0
1993-05-06,16.0,16.5,15.5,16.38,80000,261.437345473894,269.607262519953,253.267428427835,267.646482428899,4896.010543864,0.0,1.0
1993-05-07,16.0,16.13,15.63,16.13,22000,261.437345473894,263.561523905869,255.39160685981,263.561523905869,1346.4028995626,0.0,1.0
1993-05-10,16.63,16.75,16.25,16.75,84000,271.731440951928,273.692221042982,265.522303996923,273.692221042982,5140.81107105721,0.0,1.0
1993-05-11,16.25,16.63,16.0,16.63,60000,265.522303996923,271.731440951928,261.437345473894,271.731440951928,3672.00790789801,0.0,1.0
1993-05-12,15.63,16.63,15.5,16.63,44000,255.39160685981,271.731440951928,253.267428427835,271.731440951928,2692.8057991252,0.0,1.0
1993-05-13,15.75,16.13,15.63,15.63,10000,257.352386950864,263.561523905869,255.39160685981,255.39160685981,612.001317983001,0.0,1.0
1993-05-14,15.63,16.13,15.63,16.13,10000,255.39160685981,263.561523905869,255.39160685981,263.561523905869,612.001317983,0.0,1.0
1993-05-17,15.63,16.13,15.38,15.38,12000,255.39160685981,263.561523905869,251.30664833678,251.30664833678,734.4015815796,0.0,1.0
1993-05-18,15.5,16.0,15.25,16.0,36000,253.267428427835,261.437345473894,249.182469904805,261.437345473894,2203.2047447388,0.0,1.0
1993-05-19,15.5,15.75,15.0,15.0,16000,253.267428427835,257.352386950864,245.097511381775,245.097511381775,979.202108772799,0.0,1.0
1993-05-20,15.25,15.75,15.25,15.75,12000,249.182469904805,257.352386950864,249.182469904805,257.352386950864,734.4015815796,0.0,1.0
1993-05-21,15.25,15.63,15.25,15.63,6000,249.182469904805,255.39160685981,249.182469904805,255.39160685981,367.2007907898,0.0,1.0
1993-05-24,15.13,15.5,14.75,15.5,4000,247.221689813751,253.267428427835,241.012552858746,253.267428427835,244.8005271932,0.0,1.0
1993-05-25,15.0,15.25,15.0,15.0,34000,245.097511381775,249.182469904805,245.097511381775,245.097511381775,2080.80448114221,0.0,1.0
1993-05-26,15.25,15.25,15.13,15.13,6000,249.182469904805,249.182469904805,247.221689813751,247.221689813751,367.2007907898,0.0,1.0
1993-05-27,15.5,15.63,15.0,15.63,2000,253.267428427835,255.39160685981,245.097511381775,255.39160685981,122.4002635966,0.0,1.0
1993-05-28,15.0,15.25,15.0,15.25,6000,245.097511381775,249.182469904805,245.097511381775,249.182469904805,367.200790789801,0.0,1.0
1993-06-01,14.75,15.25,14.75,15.0,86000,241.012552858746,249.182469904805,241.012552858746,245.097511381775,5263.2113346538,0.0,1.0
1993-06-02,14.75,15.0,14.5,14.75,40000,241.012552858746,245.097511381775,236.927594335716,241.012552858746,2448.005271932,0.0,1.0
1993-06-03,14.25,14.75,14.0,14.75,54000,232.842635812687,241.012552858746,228.757677289657,241.012552858746,3304.8071171082,0.0,1.0
1993-06-04,13.88,14.5,13.75,14.5,54000,226.796897198603,236.927594335716,224.672718766627,236.927594335716,3304.8071171082,0.0,1.0
1993-06-07,14.0,14.5,13.88,13.88,18000,228.757677289657,236.927594335716,226.796897198603,226.796897198603,1101.6023723694,0.0,1.0
1993-06-08,13.75,14.25,13.5,14.25,102000,224.672718766627,232.842635812687,220.587760243598,232.842635812687,6242.41344342662,0.0,1.0
1993-06-09,13.88,14.0,13.63,13.63,82000,226.796897198603,228.757677289657,222.711938675573,222.711938675573,5018.4108074606,0.0,1.0
1993-06-10,13.63,13.88,13.63,13.63,76000,222.711938675573,226.796897198603,222.711938675573,222.711938675573,4651.21001667081,0.0,1.0
1993-06-11,13.63,14.0,13.63,13.63,88000,222.711938675573,228.757677289657,222.711938675573,222.711938675573,5385.61159825041,0.0,1.0
1993-06-14,13.75,13.75,13.5,13.63,112000,224.672718766627,224.672718766627,220.587760243598,222.711938675573,6854.41476140962,0.0,1.0
1993-06-15,14.0,14.0,13.5,13.5,52000,228.757677289657,228.757677289657,220.587760243598,220.587760243598,3182.4068535116,0.0,1.0
1993-06-16,14.5,14.63,14.13,14.25,58000,236.927594335716,239.051772767692,230.881855721632,232.842635812687,3549.60764430141,0.0,1.0
1993-06-17,14.5,14.63,14.25,14.63,4000,236.927594335716,239.051772767692,232.842635812687,239.051772767692,244.8005271932,0.0,1.0
1993-06-18,14.25,14.5,14.13,14.13,28000,232.842635812687,236.927594335716,230.881855721632,230.881855721632,1713.6036903524,0.0,1.0
1993-06-21,14.25,14.5,14.25,14.5,52000,232.842635812687,236.927594335716,232.842635812687,236.927594335716,3182.4068535116,0.0,1.0
1993-06-22,14.38,15.0,14.25,14.25,40000,234.966814244662,245.097511381775,232.842635812687,232.842635812687,2448.005271932,0.0,1.0
1993-06-23,14.25,14.63,14.13,14.13,48000,232.842635812687,239.051772767692,230.881855721632,230.881855721632,2937.6063263184,0.0,1.0
1993-06-24,14.38,14.63,14.0,14.0,28000,234.966814244662,239.051772767692,228.757677289657,228.757677289657,1713.6036903524,0.0,1.0
1993-06-25,14.38,14.63,14.13,14.13,40000,234.966814244662,239.051772767692,230.881855721632,230.881855721632,2448.005271932,0.0,1.0
1993-06-28,14.13,14.5,13.88,14.13,30000,230.881855721632,236.927594335716,226.796897198603,230.881855721632,1836.003953949,0.0,1.0
1993-06-29,14.5,14.5,13.88,14.0,18000,236.927594335716,236.927594335716,226.796897198603,228.757677289657,1101.6023723694,0.0,1.0
1993-06-30,14.25,14.25,14.0,14.0,20000,232.842635812687,232.842635812687,228.757677289657,228.757677289657,1224.002635966,0.0,1.0
1993-07-01,14.38,14.38,14.13,14.13,10000,234.966814244662,234.966814244662,230.881855721632,230.881855721632,612.001317983,0.0,1.0
1993-07-02,14.25,14.38,14.0,14.25,8000,232.842635812687,234.966814244662,228.757677289657,232.842635812687,489.6010543864,0.0,1.0
1993-07-06,13.13,14.5,12.75,13.75,98000,214.542021629514,236.927594335716,208.332884674509,224.672718766627,5997.61291623341,0.0,1.0
1993-07-07,13.5,13.5,13.0,13.0,24000,220.587760243598,220.587760243598,212.417843197539,212.417843197539,1468.8031631592,0.0,1.0
1993-07-08,13.5,14.13,13.5,13.5,4000,220.587760243598,230.881855721632,220.587760243598,220.587760243598,244.8005271932,0.0,1.0
1993-07-09,13.5,13.5,13.5,13.5,0,220.587760243598,220.587760243598,220.587760243598,220.587760243598,0,0.0,1.0
1993-07-12,13.88,14.25,13.5,13.5,16000,226.796897198603,232.842635812687,220.587760243598,220.587760243598,979.2021087728,0.0,1.0
1993-07-13,14.13,14.38,13.75,14.38,66000,230.881855721632,234.966814244662,224.672718766627,234.966814244662,4039.20869868781,0.0,1.0
1993-07-14,13.75,14.13,13.63,14.0,16000,224.672718766627,230.881855721632,222.711938675573,228.757677289657,979.202108772803,0.0,1.0
1993-07-15,13.5,14.0,13.5,13.63,12000,220.587760243598,228.757677289657,220.587760243598,222.711938675573,734.4015815796,0.0,1.0
1993-07-16,13.0,14.0,11.75,13.5,74000,212.417843197539,228.757677289657,191.993050582391,220.587760243598,4528.8097530742,0.0,1.0
1993-07-19,12.75,13.0,12.5,13.0,74000,208.332884674509,212.417843197539,204.247926151479,212.417843197539,4528.80975307421,0.0,1.0
1993-07-20,12.63,12.63,12.0,12.0,52000,206.372104583455,206.372104583455,196.07800910542,196.07800910542,3182.4068535116,0.0,1.0
1993-07-21,12.5,13.0,12.5,12.75,56000,204.247926151479,212.417843197539,204.247926151479,208.332884674509,3427.20738070481,0.0,1.0
1993-07-22,12.5,12.63,12.38,12.63,16000,204.247926151479,206.372104583455,202.287146060425,206.372104583455,979.202108772803,0.0,1.0
1993-07-23,12.63,12.63,12.38,12.63,8000,206.372104583455,206.372104583455,202.287146060425,206.372104583455,489.6010543864,0.0,1.0
1993-07-26,12.75,12.75,12.38,12.63,22000,208.332884674509,208.332884674509,202.287146060425,206.372104583455,1346.4028995626,0.0,1.0
1993-07-27,12.0,12.75,11.5,12.5,74000,196.07800910542,208.332884674509,187.908092059361,204.247926151479,4528.80975307421,0.0,1.0
1993-07-28,12.25,12.25,12.0,12.0,14000,200.16296762845,200.16296762845,196.07800910542,196.07800910542,856.8018451762,0.0,1.0
1993-07-29,12.25,12.5,12.25,12.5,10000,200.16296762845,204.247926151479,200.16296762845,204.247926151479,612.001317983,0.0,1.0
1993-07-30,12.0,12.25,12.0,12.25,18000,196.07800910542,200.16296762845,196.07800910542,200.16296762845,1101.6023723694,0.0,1.0
1993-08-02,12.38,12.63,12.0,12.0,14000,202.287146060425,206.372104583455,196.07800910542,196.07800910542,856.801845176202,0.0,1.0
1993-08-03,12.75,12.75,12.0,12.38,268000,208.332884674509,208.332884674509,196.07800910542,202.287146060425,16401.6353219444,0.0,1.0
1993-08-04,13.25,13.25,12.5,12.75,90000,216.502801720568,216.502801720568,204.247926151479,208.332884674509,5508.01186184701,0.0,1.0
1993-08-05,14.5,15.13,13.25,13.25,66000,236.927594335716,247.221689813751,216.502801720568,216.502801720568,4039.20869868781,0.0,1.0
1993-08-06,14.5,15.0,14.25,14.75,40000,236.927594335716,245.097511381775,232.842635812687,241.012552858746,2448.005271932,0.0,1.0
1993-08-09,14.38,14.63,14.25,14.38,58000,234.966814244662,239.051772767692,232.842635812687,234.966814244662,3549.6076443014,0.0,1.0
1993-08-10,14.38,14.5,14.25,14.38,116000,234.966814244662,236.927594335716,232.842635812687,234.966814244662,7099.21528860281,0.0,1.0
1993-08-11,14.38,14.5,14.25,14.5,112000,234.966814244662,236.927594335716,232.842635812687,236.927594335716,6854.41476140961,0.0,1.0
1993-08-12,14.5,14.5,14.25,14.5,50000,236.927594335716,236.927594335716,232.842635812687,236.927594335716,3060.006589915,0.0,1.0
1993-08-13,14.38,14.5,14.13,14.5,8000,234.966814244662,236.927594335716,230.881855721632,236.927594335716,489.6010543864,0.0,1.0
1993-08-16,14.0,14.38,13.88,14.25,58000,228.757677289657,234.966814244662,226.796897198603,232.842635812687,3549.6076443014,0.0,1.0
1993-08-17,13.88,14.13,13.88,14.13,70000,226.796897198603,230.881855721632,226.796897198603,230.881855721632,4284.009225881,0.0,1.0
1993-08-18,14.25,14.25,14.0,14.0,88000,232.842635812687,232.842635812687,228.757677289657,228.757677289657,5385.6115982504,0.0,1.0
1993-08-19,14.13,14.38,14.0,14.0,48000,230.881855721632,234.966814244662,228.757677289657,228.757677289657,2937.60632631841,0.0,1.0
1993-08-20,13.88,13.88,13.88,13.88,4000,226.796897198603,226.796897198603,226.796897198603,226.796897198603,244.8005271932,0.0,1.0
1993-08-23,13.88,14.0,13.63,13.88,16000,226.796897198603,228.757677289657,222.711938675573,226.796897198603,979.2021087728,0.0,1.0
1993-08-24,13.75,14.0,13.63,13.63,8000,224.672718766627,228.757677289657,222.711938675573,222.711938675573,489.601054386401,0.0,1.0
1993-08-25,13.38,13.5,13.25,13.5,4000,218.626980152544,220.587760243598,216.502801720568,220.587760243598,244.8005271932,0.0,1.0
1993-08-26,13.25,13.5,13.25,13.5,6000,216.502801720568,220.587760243598,216.502801720568,220.587760243598,367.200790789801,0.0,1.0
1993-08-27,13.5,13.5,13.0,13.25,2000,220.587760243598,220.587760243598,212.417843197539,216.502801720568,122.4002635966,0.0,1.0
1993-08-30,13.5,13.5,13.13,13.13,4000,220.587760243598,220.587760243598,214.542021629514,214.542021629514,244.8005271932,0.0,1.0
1993-08-31,13.13,13.5,13.0,13.0,2000,214.542021629514,220.587760243598,212.417843197539,212.417843197539,122.4002635966,0.0,1.0
1993-09-01,13.75,14.0,13.13,13.13,22000,224.672718766627,228.757677289657,214.542021629514,214.542021629514,1346.4028995626,0.0,1.0
1993-09-02,14.5,14.75,13.5,14.0,72000,236.927594335716,241.012552858746,220.587760243598,228.757677289657,4406.40948947761,0.0,1.0
1993-09-03,14.38,14.75,14.25,14.75,10000,234.966814244662,241.012552858746,232.842635812687,241.012552858746,612.001317983,0.0,1.0
1993-09-07,14.38,14.75,14.25,14.5,56000,234.966814244662,241.012552858746,232.842635812687,236.927594335716,3427.2073807048,0.0,1.0
1993-09-08,15.0,15.25,14.5,14.63,210000,245.097511381775,249.182469904805,236.927594335716,239.051772767692,12852.027677643,0.0,1.0
1993-09-09,15.13,15.38,15.0,15.25,238000,247.221689813751,251.30664833678,245.097511381775,249.182469904805,14565.6313679954,0.0,1.0
1993-09-10,14.25,15.5,14.13,15.0,40000,232.842635812687,253.267428427835,230.881855721632,245.097511381775,2448.005271932,0.0,1.0
1993-09-13,13.75,14.25,13.75,14.0,64000,224.672718766627,232.842635812687,224.672718766627,228.757677289657,3916.80843509121,0.0,1.0
1993-09-14,14.0,14.0,14.0,14.0,2000,228.757677289657,228.757677289657,228.757677289657,228.757677289657,122.4002635966,0.0,1.0
1993-09-15,14.5,14.63,13.13,13.88,48000,236.927594335716,239.051772767692,214.542021629514,226.796897198603,2937.6063263184,0.0,1.0
1993-09-16,14.88,15.0,14.5,15.0,10000,243.136731290721,245.097511381775,236.927594335716,245.097511381775,612.001317983001,0.0,1.0
1993-09-17,14.38,14.88,14.0,14.38,12000,234.966814244662,243.136731290721,228.757677289657,234.966814244662,734.401581579601,0.0,1.0
1993-09-20,13.75,14.0,13.75,13.88,4000,224.672718766627,228.757677289657,224.672718766627,226.796897198603,244.800527193201,0.0,1.0
1993-09-21,13.5,13.88,13.5,13.75,10000,220.587760243598,226.796897198603,220.587760243598,224.672718766627,612.001317983,0.0,1.0
1993-09-22,13.75,13.75,13.5,13.5,10000,224.672718766627,224.672718766627,220.587760243598,220.587760243598,612.001317983002,0.0,1.0
1993-09-23,13.25,13.75,12.75,13.5,74000,216.502801720568,224.672718766627,208.332884674509,220.587760243598,4528.80975307421,0.0,1.0
1993-09-24,13.13,13.75,13.13,13.75,32000,214.542021629514,224.672718766627,214.542021629514,224.672718766627,1958.4042175456,0.0,1.0
1993-09-27,13.13,13.5,13.0,13.0,14000,214.542021629514,220.587760243598,212.417843197539,212.417843197539,856.801845176201,0.0,1.0
1993-09-28,12.25,13.38,11.75,12.75,68000,200.16296762845,218.626980152544,191.993050582391,208.332884674509,4161.6089622844,0.0,1.0
1993-09-29,12.25,12.5,12.0,12.5,22000,200.16296762845,204.247926151479,196.07800910542,204.247926151479,1346.4028995626,0.0,1.0
1993-09-30,12.0,12.75,11.0,12.38,222000,196.07800910542,208.332884674509,179.738175013302,202.287146060425,13586.4292592226,0.0,1.0
1993-10-01,12.38,12.5,11.75,12.0,44000,202.287146060425,204.247926151479,191.993050582391,196.07800910542,2692.80579912521,0.0,1.0
1993-10-04,12.25,12.5,12.0,12.0,160000,200.16296762845,204.247926151479,196.07800910542,196.07800910542,9792.021087728,0.0,1.0
1993-10-05,13.25,13.5,12.38,12.38,204000,216.502801720568,220.587760243598,202.287146060425,202.287146060425,12484.8268868532,0.0,1.0
1993-10-06,14.0,14.0,13.25,13.75,110000,228.757677289657,228.757677289657,216.502801720568,224.672718766627,6732.01449781301,0.0,1.0
1993-10-07,13.75,13.88,13.5,13.5,18000,224.672718766627,226.796897198603,220.587760243598,220.587760243598,1101.6023723694,0.0,1.0
1993-10-08,13.75,14.0,13.5,13.75,18000,224.672718766627,228.757677289657,220.587760243598,224.672718766627,1101.6023723694,0.0,1.0
1993-10-11,13.25,14.13,13.25,14.13,14000,216.502801720568,230.881855721632,216.502801720568,230.881855721632,856.801845176202,0.0,1.0
1993-10-12,13.0,13.75,13.0,13.75,16000,212.417843197539,224.672718766627,212.417843197539,224.672718766627,979.202108772799,0.0,1.0
1993-10-13,13.38,13.38,12.75,12.75,20000,218.626980152544,218.626980152544,208.332884674509,208.332884674509,1224.002635966,0.0,1.0
1993-10-14,13.25,13.88,12.88,13.38,30000,216.502801720568,226.796897198603,210.457063106484,218.626980152544,1836.003953949,0.0,1.0
1993-10-15,13.5,13.75,13.25,13.75,24000,220.587760243598,224.672718766627,216.502801720568,224.672718766627,1468.8031631592,0.0,1.0
1993-10-18,13.5,13.75,13.13,13.75,46000,220.587760243598,224.672718766627,214.542021629514,224.672718766627,2815.2060627218,0.0,1.0
1993-10-19,13.63,13.63,13.25,13.25,20000,222.711938675573,222.711938675573,216.502801720568,216.502801720568,1224.002635966,0.0,1.0
1993-10-20,13.75,13.75,13.38,13.38,40000,224.672718766627,224.672718766627,218.626980152544,218.626980152544,2448.00527193201,0.0,1.0
1993-10-21,13.75,13.75,13.25,13.63,38000,224.672718766627,224.672718766627,216.502801720568,222.711938675573,2325.60500833541,0.0,1.0
1993-10-22,13.75,13.75,13.13,13.13,6000,224.672718766627,224.672718766627,214.542021629514,214.542021629514,367.200790789801,0.0,1.0
1993-10-25,14.0,14.13,13.5,13.75,34000,228.757677289657,230.881855721632,220.587760243598,224.672718766627,2080.8044811422,0.0,1.0
1993-10-26,14.0,14.75,13.75,14.25,30000,228.757677289657,241.012552858746,224.672718766627,232.842635812687,1836.003953949,0.0,1.0
1993-10-27,13.75,14.25,13.5,13.5,10000,224.672718766627,232.842635812687,220.587760243598,220.587760243598,612.001317983002,0.0,1.0
1993-10-28,13.75,14.0,13.75,13.75,10000,224.672718766627,228.757677289657,224.672718766627,224.672718766627,612.001317983002,0.0,1.0
1993-10-29,13.75,14.0,13.75,13.75,4000,224.672718766627,228.757677289657,224.672718766627,224.672718766627,244.800527193201,0.0,1.0
1993-11-01,15.75,15.75,13.5,13.88,104000,257.352386950864,257.352386950864,220.587760243598,226.796897198603,6364.81370702321,0.0,1.0
1993-11-02,15.25,16.0,14.75,15.5,96000,249.182469904805,261.437345473894,241.012552858746,253.267428427835,5875.2126526368,0.0,1.0
1993-11-03,14.5,15.5,14.5,15.13,58000,236.927594335716,253.267428427835,236.927594335716,247.221689813751,3549.60764430141,0.0,1.0
1993-11-04,15.25,15.25,14.5,15.0,52000,249.182469904805,249.182469904805,236.927594335716,245.097511381775,3182.4068535116,0.0,1.0
1993-11-05,15.25,15.5,14.75,15.25,84000,249.182469904805,253.267428427835,241.012552858746,249.182469904805,5140.8110710572,0.0,1.0
1993-11-08,16.0,16.75,15.13,15.5,104000,261.437345473894,273.692221042982,247.221689813751,253.267428427835,6364.8137070232,0.0,1.0
1993-11-09,15.75,16.5,15.75,16.25,66000,257.352386950864,269.607262519953,257.352386950864,265.522303996923,4039.20869868781,0.0,1.0
1993-11-10,15.88,16.25,15.75,16.25,44000,259.47656538284,265.522303996923,257.352386950864,265.522303996923,2692.8057991252,0.0,1.0
1993-11-11,16.13,16.38,15.88,15.88,38000,263.561523905869,267.646482428899,259.47656538284,259.47656538284,2325.6050083354,0.0,1.0
1993-11-12,16.25,16.38,15.75,16.38,108000,265.522303996923,267.646482428899,257.352386950864,267.646482428899,6609.61423421641,0.0,1.0
1993-11-15,15.75,16.5,15.25,16.38,126000,257.352386950864,269.607262519953,249.182469904805,267.646482428899,7711.21660658581,0.0,1.0
1993-11-16,16.25,16.25,15.0,15.75,122000,265.522303996923,265.522303996923,245.097511381775,257.352386950864,7466.41607939262,0.0,1.0
1993-11-17,16.0,16.5,15.5,16.25,26000,261.437345473894,269.607262519953,253.267428427835,265.522303996923,1591.2034267558,0.0,1.0
1993-11-18,15.75,15.75,15.0,15.75,26000,257.352386950864,257.352386950864,245.097511381775,257.352386950864,1591.2034267558,0.0,1.0
1993-11-19,15.0,15.5,14.75,15.5,8000,245.097511381775,253.267428427835,241.012552858746,253.267428427835,489.601054386401,0.0,1.0
1993-11-22,14.75,15.25,14.25,15.25,54000,241.012552858746,249.182469904805,232.842635812687,249.182469904805,3304.8071171082,0.0,1.0
1993-11-23,14.38,14.75,14.0,14.75,58000,234.966814244662,241.012552858746,228.757677289657,241.012552858746,3549.6076443014,0.0,1.0
1993-11-24,15.0,15.0,14.38,14.38,62000,245.097511381775,245.097511381775,234.966814244662,234.966814244662,3794.40817149461,0.0,1.0
1993-11-26,15.0,15.0,14.63,14.88,6000,245.097511381775,245.097511381775,239.051772767692,243.136731290721,367.200790789801,0.0,1.0
1993-11-29,14.75,15.25,14.5,15.25,44000,241.012552858746,249.182469904805,236.927594335716,249.182469904805,2692.8057991252,0.0,1.0
1993-11-30,15.0,15.0,14.5,14.88,168000,245.097511381775,245.097511381775,236.927594335716,243.136731290721,10281.6221421144,0.0,1.0
1993-12-01,14.63,15.13,14.63,14.75,24000,239.051772767692,247.221689813751,239.051772767692,241.012552858746,1468.8031631592,0.0,1.0
1993-12-02,15.0,15.0,14.5,14.5,6000,245.097511381775,245.097511381775,236.927594335716,236.927594335716,367.200790789801,0.0,1.0
1993-12-03,15.0,15.0,14.5,14.5,12000,245.097511381775,245.097511381775,236.927594335716,236.927594335716,734.401581579602,0.0,1.0
1993-12-06,14.75,15.13,14.75,15.13,68000,241.012552858746,247.221689813751,241.012552858746,247.221689813751,4161.6089622844,0.0,1.0
1993-12-07,15.0,15.0,14.5,14.88,4000,245.097511381775,245.097511381775,236.927594335716,243.136731290721,244.800527193201,0.0,1.0
1993-12-08,14.63,14.88,14.5,14.88,4000,239.051772767692,243.136731290721,236.927594335716,243.136731290721,244.8005271932,0.0,1.0
1993-12-09,14.5,14.88,14.5,14.88,0,236.927594335716,243.136731290721,236.927594335716,243.136731290721,0,0.0,1.0
1993-12-10,14.88,14.88,14.13,14.88,0,243.136731290721,243.136731290721,230.881855721632,243.136731290721,0,0.0,1.0
1993-12-13,14.0,14.75,13.88,14.13,16000,228.757677289657,241.012552858746,226.796897198603,230.881855721632,979.202108772801,0.0,1.0
1993-12-14,13.88,14.5,13.25,13.88,42000,226.796897198603,236.927594335716,216.502801720568,226.796897198603,2570.4055355286,0.0,1.0
1993-12-15,13.63,13.88,13.5,13.88,24000,222.711938675573,226.796897198603,220.587760243598,226.796897198603,1468.8031631592,0.0,1.0
1993-12-16,13.75,14.0,13.75,14.0,46000,224.672718766627,228.757677289657,224.672718766627,228.757677289657,2815.20606272181,0.0,1.0
1993-12-17,14.0,14.0,13.75,14.0,0,228.757677289657,228.757677289657,224.672718766627,228.757677289657,0,0.0,1.0
1993-12-20,13.5,14.0,13.25,14.0,54000,220.587760243598,228.757677289657,216.502801720568,228.757677289657,3304.8071171082,0.0,1.0
1993-12-21,13.5,14.0,13.5,14.0,50000,220.587760243598,228.757677289657,220.587760243598,228.757677289657,3060.006589915,0.0,1.0
1993-12-22,13.75,14.0,13.5,13.5,60000,224.672718766627,228.757677289657,220.587760243598,220.587760243598,3672.00790789801,0.0,1.0
1993-12-23,13.63,13.75,13.38,13.38,12000,222.711938675573,224.672718766627,218.626980152544,218.626980152544,734.401581579601,0.0,1.0
1993-12-27,13.5,13.75,13.5,13.75,24000,220.587760243598,224.672718766627,220.587760243598,224.672718766627,1468.8031631592,0.0,1.0
1993-12-28,13.63,13.63,13.25,13.38,58000,222.711938675573,222.711938675573,216.502801720568,218.626980152544,3549.60764430141,0.0,1.0
1993-12-29,13.63,13.63,13.25,13.25,4000,222.711938675573,222.711938675573,216.502801720568,216.502801720568,244.8005271932,0.0,1.0
1993-12-30,13.38,13.63,13.25,13.25,16000,218.626980152544,222.711938675573,216.502801720568,216.502801720568,979.202108772799,0.0,1.0
1993-12-31,13.5,13.63,13.38,13.63,16000,220.587760243598,222.711938675573,218.626980152544,222.711938675573,979.2021087728,0.0,1.0
1994-01-03,13.5,13.75,13.5,13.63,144000,220.587760243598,224.672718766627,220.587760243598,222.711938675573,8812.8189789552,0.0,1.0
1994-01-04,13.88,13.88,13.5,13.5,32000,226.796897198603,226.796897198603,220.587760243598,220.587760243598,1958.4042175456,0.0,1.0
1994-01-05,13.75,14.0,13.63,13.63,28000,224.672718766627,228.757677289657,222.711938675573,222.711938675573,1713.6036903524,0.0,1.0
1994-01-06,13.88,14.0,13.63,14.0,56000,226.796897198603,228.757677289657,222.711938675573,228.757677289657,3427.2073807048,0.0,1.0
1994-01-07,14.63,14.75,13.75,14.0,220000,239.051772767692,241.012552858746,224.672718766627,228.757677289657,13464.028995626,0.0,1.0
1994-01-10,14.63,15.0,14.0,14.75,166000,239.051772767692,245.097511381775,228.757677289657,241.012552858746,10159.2218785178,0.0,1.0
1994-01-11,14.38,14.75,14.38,14.75,116000,234.966814244662,241.012552858746,234.966814244662,241.012552858746,7099.21528860281,0.0,1.0
1994-01-12,14.25,14.63,14.25,14.63,82000,232.842635812687,239.051772767692,232.842635812687,239.051772767692,5018.4108074606,0.0,1.0
1994-01-13,14.5,14.5,14.13,14.5,82000,236.927594335716,236.927594335716,230.881855721632,236.927594335716,5018.41080746061,0.0,1.0
1994-01-14,14.5,14.63,14.25,14.38,50000,236.927594335716,239.051772767692,232.842635812687,234.966814244662,3060.006589915,0.0,1.0
1994-01-17,14.13,14.63,14.13,14.63,74000,230.881855721632,239.051772767692,230.881855721632,239.051772767692,4528.80975307421,0.0,1.0
1994-01-18,14.38,14.75,13.0,13.75,86000,234.966814244662,241.012552858746,212.417843197539,224.672718766627,5263.2113346538,0.0,1.0
1994-01-19,14.63,14.63,14.38,14.38,20000,239.051772767692,239.051772767692,234.966814244662,234.966814244662,1224.002635966,0.0,1.0
1994-01-20,14.38,14.63,14.13,14.63,40000,234.966814244662,239.051772767692,230.881855721632,239.051772767692,2448.005271932,0.0,1.0
1994-01-21,14.38,14.38,14.13,14.38,30000,234.966814244662,234.966814244662,230.881855721632,234.966814244662,1836.003953949,0.0,1.0
1994-01-24,14.25,14.25,13.75,14.13,22000,232.842635812687,232.842635812687,224.672718766627,230.881855721632,1346.4028995626,0.0,1.0
1994-01-25,14.25,14.38,14.0,14.0,38000,232.842635812687,234.966814244662,228.757677289657,228.757677289657,2325.6050083354,0.0,1.0
1994-01-26,14.38,14.63,14.0,14.0,26000,234.966814244662,239.051772767692,228.757677289657,228.757677289657,1591.2034267558,0.0,1.0
1994-01-27,14.25,14.5,14.25,14.25,16000,232.842635812687,236.927594335716,232.842635812687,232.842635812687,979.202108772799,0.0,1.0
1994-01-28,14.5,14.5,14.0,14.38,14000,236.927594335716,236.927594335716,228.757677289657,234.966814244662,856.801845176201,0.0,1.0
1994-01-31,14.13,14.38,14.0,14.0,16000,230.881855721632,234.966814244662,228.757677289657,228.757677289657,979.202108772803,0.0,1.0
1994-02-01,13.5,14.38,13.5,14.13,50000,220.587760243598,234.966814244662,220.587760243598,230.881855721632,3060.006589915,0.0,1.0
1994-02-02,14.13,14.25,13.75,14.0,74000,230.881855721632,232.842635812687,224.672718766627,228.757677289657,4528.80975307421,0.0,1.0
1994-02-03,14.0,14.13,13.88,13.88,10000,228.757677289657,230.881855721632,226.796897198603,226.796897198603,612.001317983001,0.0,1.0
1994-02-04,14.13,14.75,13.88,13.88,92000,230.881855721632,241.012552858746,226.796897198603,226.796897198603,5630.41212544361,0.0,1.0
1994-02-07,13.63,14.25,13.5,13.88,26000,222.711938675573,232.842635812687,220.587760243598,226.796897198603,1591.2034267558,0.0,1.0
1994-02-08,13.38,13.88,13.38,13.5,8000,218.626980152544,226.796897198603,218.626980152544,220.587760243598,489.6010543864,0.0,1.0
1994-02-09,13.0,13.5,12.88,13.5,16000,212.417843197539,220.587760243598,210.457063106484,220.587760243598,979.202108772799,0.0,1.0
1994-02-10,13.75,13.75,13.0,13.0,20000,224.672718766627,224.672718766627,212.417843197539,212.417843197539,1224.002635966,0.0,1.0
1994-02-11,13.13,13.38,13.13,13.38,2000,214.542021629514,218.626980152544,214.542021629514,218.626980152544,122.4002635966,0.0,1.0
1994-02-14,12.75,13.5,12.75,13.5,22000,208.332884674509,220.587760243598,208.332884674509,220.587760243598,1346.4028995626,0.0,1.0
1994-02-15,12.5,12.75,12.25,12.5,34000,204.247926151479,208.332884674509,200.16296762845,204.247926151479,2080.80448114221,0.0,1.0
1994-02-16,13.75,13.75,12.5,12.5,26000,224.672718766627,224.672718766627,204.247926151479,204.247926151479,1591.2034267558,0.0,1.0
1994-02-17,12.75,13.75,12.75,13.75,26000,208.332884674509,224.672718766627,208.332884674509,224.672718766627,1591.2034267558,0.0,1.0
1994-02-18,12.88,12.88,12.5,12.75,4000,210.457063106484,210.457063106484,204.247926151479,208.332884674509,244.800527193201,0.0,1.0
1994-02-22,12.63,13.0,12.63,12.75,20000,206.372104583455,212.417843197539,206.372104583455,208.332884674509,1224.002635966,0.0,1.0
1994-02-23,12.88,13.0,12.63,13.0,42000,210.457063106484,212.417843197539,206.372104583455,212.417843197539,2570.40553552861,0.0,1.0
1994-02-24,13.75,14.13,12.75,12.75,110000,224.672718766627,230.881855721632,208.332884674509,208.332884674509,6732.01449781302,0.0,1.0
1994-02-25,13.75,14.0,13.38,14.0,62000,224.672718766627,228.757677289657,218.626980152544,228.757677289657,3794.40817149461,0.0,1.0
1994-02-28,14.0,14.13,13.13,13.25,116000,228.757677289657,230.881855721632,214.542021629514,216.502801720568,7099.21528860281,0.0,1.0
1994-03-01,14.0,14.0,13.5,13.75,44000,228.757677289657,228.757677289657,220.587760243598,224.672718766627,2692.8057991252,0.0,1.0
1994-03-02,13.25,13.5,13.0,13.5,68000,216.502801720568,220.587760243598,212.417843197539,220.587760243598,4161.60896228441,0.0,1.0
1994-03-03,13.5,13.5,13.25,13.25,4000,220.587760243598,220.587760243598,216.502801720568,216.502801720568,244.8005271932,0.0,1.0
1994-03-04,13.25,13.75,13.25,13.25,10000,216.502801720568,224.672718766627,216.502801720568,216.502801720568,612.001317983001,0.0,1.0
1994-03-07,13.38,13.5,13.0,13.5,12000,218.626980152544,220.587760243598,212.417843197539,220.587760243598,734.401581579599,0.0,1.0
1994-03-08,13.25,13.38,12.75,13.0,22000,216.502801720568,218.626980152544,208.332884674509,212.417843197539,1346.4028995626,0.0,1.0
1994-03-09,12.5,12.88,12.25,12.38,152000,204.247926151479,210.457063106484,200.16296762845,202.287146060425,9302.42003334163,0.0,1.0
1994-03-10,12.5,12.75,12.25,12.5,38000,204.247926151479,208.332884674509,200.16296762845,204.247926151479,2325.60500833541,0.0,1.0
1994-03-11,13.0,13.0,12.25,12.75,48000,212.417843197539,212.417843197539,200.16296762845,208.332884674509,2937.6063263184,0.0,1.0
1994-03-14,13.5,13.5,12.75,13.0,108000,220.587760243598,220.587760243598,208.332884674509,212.417843197539,6609.6142342164,0.0,1.0
1994-03-15,13.88,14.0,13.38,13.38,44000,226.796897198603,228.757677289657,218.626980152544,218.626980152544,2692.8057991252,0.0,1.0
1994-03-16,13.88,14.0,13.5,14.0,30000,226.796897198603,228.757677289657,220.587760243598,228.757677289657,1836.003953949,0.0,1.0
1994-03-17,13.5,14.0,13.38,14.0,24000,220.587760243598,228.757677289657,218.626980152544,228.757677289657,1468.8031631592,0.0,1.0
1994-03-18,12.75,13.25,12.75,13.25,12000,208.332884674509,216.502801720568,208.332884674509,216.502801720568,734.401581579601,0.0,1.0
1994-03-21,12.75,13.25,12.75,12.75,100000,208.332884674509,216.502801720568,208.332884674509,208.332884674509,6120.01317983001,0.0,1.0
1994-03-22,13.25,13.25,12.75,13.25,36000,216.502801720568,216.502801720568,208.332884674509,216.502801720568,2203.2047447388,0.0,1.0
1994-03-23,13.0,13.25,12.75,13.25,68000,212.417843197539,216.502801720568,208.332884674509,216.502801720568,4161.6089622844,0.0,1.0
1994-03-24,12.75,13.0,12.63,12.75,18000,208.332884674509,212.417843197539,206.372104583455,208.332884674509,1101.6023723694,0.0,1.0
1994-03-25,12.88,13.13,12.5,13.13,4000,210.457063106484,214.542021629514,204.247926151479,214.542021629514,244.800527193201,0.0,1.0
1994-03-28,12.88,12.88,12.25,12.75,14000,210.457063106484,210.457063106484,200.16296762845,208.332884674509,856.801845176203,0.0,1.0
1994-03-29,11.5,12.5,11.5,12.25,34000,187.908092059361,204.247926151479,187.908092059361,200.16296762845,2080.8044811422,0.0,1.0
1994-03-30,12.25,12.5,11.0,11.0,42000,200.16296762845,204.247926151479,179.738175013302,179.738175013302,2570.4055355286,0.0,1.0
1994-03-31,12.38,12.88,12.0,12.75,36000,202.287146060425,210.457063106484,196.07800910542,208.332884674509,2203.20474473881,0.0,1.0
1994-04-04,11.75,12.25,11.5,11.5,0,191.993050582391,200.16296762845,187.908092059361,187.908092059361,0,0.0,1.0
1994-04-05,12.0,12.5,11.88,11.88,32000,196.07800910542,204.247926151479,194.117229014366,194.117229014366,1958.4042175456,0.0,1.0
1994-04-06,12.0,12.13,12.0,12.13,0,196.07800910542,198.202187537396,196.07800910542,198.202187537396,0,0.0,1.0
1994-04-07,12.13,12.13,12.0,12.0,2000,198.202187537396,198.202187537396,196.07800910542,196.07800910542,122.4002635966,0.0,1.0
1994-04-08,11.75,12.25,11.75,12.0,6000,191.993050582391,200.16296762845,191.993050582391,196.07800910542,367.2007907898,0.0,1.0
1994-04-11,11.5,12.13,11.5,12.13,10000,187.908092059361,198.202187537396,187.908092059361,198.202187537396,612.001317983001,0.0,1.0
1994-04-12,11.63,12.0,11.25,11.5,24000,190.032270491336,196.07800910542,183.823133536332,187.908092059361,1468.80316315921,0.0,1.0
1994-04-13,11.25,11.63,11.13,11.63,8000,183.823133536332,190.032270491336,181.862353445277,190.032270491336,489.601054386399,0.0,1.0
1994-04-14,11.0,11.25,11.0,11.25,4000,179.738175013302,183.823133536332,179.738175013302,183.823133536332,244.8005271932,0.0,1.0
1994-04-15,10.75,11.25,10.75,11.25,2000,175.653216490272,183.823133536332,175.653216490272,183.823133536332,122.4002635966,0.0,1.0
1994-04-18,10.5,11.25,10.5,10.75,10000,171.568257967243,183.823133536332,171.568257967243,175.653216490272,612.001317983,0.0,1.0
1994-04-19,10.5,11.0,10.5,10.5,10000,171.568257967243,179.738175013302,171.568257967243,171.568257967243,612.001317983,0.0,1.0
1994-04-20,10.5,10.5,10.25,10.25,4000,171.568257967243,171.568257967243,167.483299444213,167.483299444213,244.8005271932,0.0,1.0
1994-04-21,10.25,10.75,10.0,10.75,12000,167.483299444213,175.653216490272,163.398340921184,175.653216490272,734.401581579601,0.0,1.0
1994-04-22,10.5,10.5,10.0,10.5,30000,171.568257967243,171.568257967243,163.398340921184,171.568257967243,1836.003953949,0.0,1.0
1994-04-25,10.63,10.75,10.0,10.5,30000,173.692436399218,175.653216490272,163.398340921184,171.568257967243,1836.003953949,0.0,1.0
1994-04-26,10.0,10.63,9.88,10.38,24000,163.398340921184,173.692436399218,161.437560830129,169.607477876189,1468.8031631592,0.0,1.0
1994-04-28,10.13,10.63,10.0,10.63,18000,165.522519353159,173.692436399218,163.398340921184,173.692436399218,1101.6023723694,0.0,1.0
1994-04-29,10.5,10.5,10.0,10.5,8000,171.568257967243,171.568257967243,163.398340921184,171.568257967243,489.6010543864,0.0,1.0
1994-05-02,10.0,10.5,10.0,10.0,20000,163.398340921184,171.568257967243,163.398340921184,163.398340921184,1224.002635966,0.0,1.0
1994-05-03,10.0,10.5,10.0,10.25,36000,163.398340921184,171.568257967243,163.398340921184,167.483299444213,2203.2047447388,0.0,1.0
1994-05-04,10.13,10.13,10.0,10.0,4000,165.522519353159,165.522519353159,163.398340921184,163.398340921184,244.8005271932,0.0,1.0
1994-05-05,10.38,10.75,10.0,10.5,14000,169.607477876189,175.653216490272,163.398340921184,171.568257967243,856.801845176199,0.0,1.0
1994-05-06,9.75,9.75,9.75,9.75,0,159.313382398154,159.313382398154,159.313382398154,159.313382398154,0,0.0,1.0
1994-05-09,10.13,10.5,9.75,10.5,12000,165.522519353159,171.568257967243,159.313382398154,171.568257967243,734.401581579601,0.0,1.0
1994-05-10,10.0,10.5,10.0,10.25,18000,163.398340921184,171.568257967243,163.398340921184,167.483299444213,1101.6023723694,0.0,1.0
1994-05-11,10.0,10.25,9.88,10.13,36000,163.398340921184,167.483299444213,161.437560830129,165.522519353159,2203.2047447388,0.0,1.0
1994-05-12,9.88,10.0,9.75,9.75,20000,161.437560830129,163.398340921184,159.313382398154,159.313382398154,1224.002635966,0.0,1.0
1994-05-13,9.25,9.88,8.88,9.88,24000,151.143465352095,161.437560830129,145.097726738011,161.437560830129,1468.8031631592,0.0,1.0
1994-05-16,8.25,9.0,8.25,8.5,8000,134.803631259976,147.058506829065,134.803631259976,138.888589783006,489.601054386402,0.0,1.0
1994-05-17,8.5,8.75,8.25,8.25,20000,138.888589783006,142.973548306036,134.803631259976,134.803631259976,1224.002635966,0.0,1.0
1994-05-18,8.5,8.75,8.0,8.75,40000,138.888589783006,142.973548306036,130.718672736947,142.973548306036,2448.005271932,0.0,1.0
1994-05-19,8.13,8.5,8.0,8.5,26000,132.842851168922,138.888589783006,130.718672736947,138.888589783006,1591.2034267558,0.0,1.0
1994-05-20,9.13,9.25,8.13,8.38,54000,149.182685261041,151.143465352095,132.842851168922,136.927809691952,3304.80711710819,0.0,1.0
1994-05-23,9.0,9.5,9.0,9.5,0,147.058506829065,155.228423875124,147.058506829065,155.228423875124,0,0.0,1.0
1994-05-24,9.75,10.0,9.0,9.5,54000,159.313382398154,163.398340921184,147.058506829065,155.228423875124,3304.8071171082,0.0,1.0
1994-05-25,9.75,10.5,9.75,10.25,54000,159.313382398154,171.568257967243,159.313382398154,167.483299444213,3304.8071171082,0.0,1.0
1994-05-26,9.88,10.0,9.5,10.0,8000,161.437560830129,163.398340921184,155.228423875124,163.398340921184,489.601054386402,0.0,1.0
1994-05-27,10.0,10.13,9.5,9.5,20000,163.398340921184,165.522519353159,155.228423875124,155.228423875124,1224.002635966,0.0,1.0
1994-05-31,9.75,9.75,9.63,9.75,6000,159.313382398154,159.313382398154,157.3526023071,159.313382398154,367.2007907898,0.0,1.0
1994-06-01,9.75,9.75,9.5,9.5,14000,159.313382398154,159.313382398154,155.228423875124,155.228423875124,856.801845176201,0.0,1.0
1994-06-02,9.75,10.0,9.5,9.5,18000,159.313382398154,163.398340921184,155.228423875124,155.228423875124,1101.6023723694,0.0,1.0
1994-06-03,9.5,9.63,9.5,9.5,12000,155.228423875124,157.3526023071,155.228423875124,155.228423875124,734.401581579603,0.0,1.0
1994-06-06,9.0,9.5,8.75,9.5,24000,147.058506829065,155.228423875124,142.973548306036,155.228423875124,1468.8031631592,0.0,1.0
1994-06-07,9.63,9.63,8.75,8.75,28000,157.3526023071,157.3526023071,142.973548306036,142.973548306036,1713.6036903524,0.0,1.0
1994-06-08,10.25,10.25,9.5,9.75,8000,167.483299444213,167.483299444213,155.228423875124,159.313382398154,489.601054386401,0.0,1.0
1994-06-09,10.0,10.75,9.98,10.25,26000,163.398340921184,175.653216490272,163.071544239341,167.483299444213,1591.2034267558,0.0,1.0
1994-06-10,10.25,10.5,10.0,10.0,2000,167.483299444213,171.568257967243,163.398340921184,163.398340921184,122.4002635966,0.0,1.0
1994-06-13,10.5,10.5,9.75,9.75,8000,171.568257967243,171.568257967243,159.313382398154,159.313382398154,489.6010543864,0.0,1.0
1994-06-14,10.25,10.25,9.88,10.0,12000,167.483299444213,167.483299444213,161.437560830129,163.398340921184,734.401581579601,0.0,1.0
1994-06-15,10.0,10.25,10.0,10.25,2000,163.398340921184,167.483299444213,163.398340921184,167.483299444213,122.4002635966,0.0,1.0
1994-06-16,10.25,10.25,9.88,10.0,8000,167.483299444213,167.483299444213,161.437560830129,163.398340921184,489.601054386401,0.0,1.0
1994-06-17,9.94,10.25,9.94,10.25,4000,162.417950875656,167.483299444213,162.417950875656,167.483299444213,244.800527193201,0.0,1.0
1994-06-20,9.63,9.75,9.63,9.75,2000,157.3526023071,159.313382398154,157.3526023071,159.313382398154,122.4002635966,0.0,1.0
1994-06-21,9.5,10.13,9.5,9.5,4000,155.228423875124,165.522519353159,155.228423875124,155.228423875124,244.800527193201,0.0,1.0
1994-06-22,9.25,9.31,9.25,9.25,4000,151.143465352095,152.123855397622,151.143465352095,151.143465352095,244.8005271932,0.0,1.0
1994-06-23,9.5,10.0,9.25,9.25,12000,155.228423875124,163.398340921184,151.143465352095,151.143465352095,734.401581579603,0.0,1.0
1994-06-24,9.13,9.13,9.0,9.0,4000,149.182685261041,149.182685261041,147.058506829065,147.058506829065,244.8005271932,0.0,1.0
1994-06-27,9.5,9.5,9.13,9.25,12000,155.228423875124,155.228423875124,149.182685261041,151.143465352095,734.401581579603,0.0,1.0
1994-06-28,9.38,9.75,9.25,9.25,0,153.26764378407,159.313382398154,151.143465352095,151.143465352095,0,0.0,1.0
1994-06-29,9.31,9.31,9.25,9.25,2000,152.123855397622,152.123855397622,151.143465352095,151.143465352095,122.4002635966,0.0,1.0
1994-06-30,9.38,9.38,9.25,9.25,14000,153.26764378407,153.26764378407,151.143465352095,151.143465352095,856.801845176202,0.0,1.0
1994-07-01,9.25,9.25,9.25,9.25,2000,151.143465352095,151.143465352095,151.143465352095,151.143465352095,122.4002635966,0.0,1.0
1994-07-05,9.25,9.38,9.0,9.25,28000,151.143465352095,153.26764378407,147.058506829065,151.143465352095,1713.6036903524,0.0,1.0
1994-07-06,9.13,9.13,9.0,9.0,4000,149.182685261041,149.182685261041,147.058506829065,147.058506829065,244.8005271932,0.0,1.0
1994-07-07,9.38,9.38,9.13,9.13,6000,153.26764378407,153.26764378407,149.182685261041,149.182685261041,367.200790789801,0.0,1.0
1994-07-08,9.0,9.0,9.0,9.0,0,147.058506829065,147.058506829065,147.058506829065,147.058506829065,0,0.0,1.0
1994-07-11,9.25,9.5,9.0,9.0,6000,151.143465352095,155.228423875124,147.058506829065,147.058506829065,367.2007907898,0.0,1.0
1994-07-12,9.63,9.63,9.63,9.63,0,157.3526023071,157.3526023071,157.3526023071,157.3526023071,0,0.0,1.0
1994-07-13,9.69,9.88,9.69,9.75,12000,158.332992352627,161.437560830129,158.332992352627,159.313382398154,734.4015815796,0.0,1.0
1994-07-14,9.88,10.0,9.5,9.5,2000,161.437560830129,163.398340921184,155.228423875124,155.228423875124,122.4002635966,0.0,1.0
1994-07-15,10.0,10.0,10.0,10.0,0,163.398340921184,163.398340921184,163.398340921184,163.398340921184,0,0.0,1.0
1994-07-18,10.0,10.0,10.0,10.0,0,163.398340921184,163.398340921184,163.398340921184,163.398340921184,0,0.0,1.0
1994-07-19,9.75,10.0,9.75,9.75,16000,159.313382398154,163.398340921184,159.313382398154,159.313382398154,979.202108772801,0.0,1.0
1994-07-20,10.0,10.02,9.88,10.0,18000,163.398340921184,163.725137603026,161.437560830129,163.398340921184,1101.6023723694,0.0,1.0
1994-07-21,9.5,10.0,9.5,9.75,16000,155.228423875124,163.398340921184,155.228423875124,159.313382398154,979.202108772803,0.0,1.0
1994-07-22,9.25,9.5,9.25,9.5,16000,151.143465352095,155.228423875124,151.143465352095,155.228423875124,979.2021087728,0.0,1.0
1994-07-25,9.5,9.5,9.25,9.5,2000,155.228423875124,155.228423875124,151.143465352095,155.228423875124,122.4002635966,0.0,1.0
1994-07-26,9.75,9.75,9.75,9.75,2000,159.313382398154,159.313382398154,159.313382398154,159.313382398154,122.4002635966,0.0,1.0
1994-07-27,10.0,10.0,9.75,10.0,4000,163.398340921184,163.398340921184,159.313382398154,163.398340921184,244.8005271932,0.0,1.0
1994-07-28,10.0,10.0,9.75,9.75,0,163.398340921184,163.398340921184,159.313382398154,159.313382398154,0,0.0,1.0
1994-07-29,9.88,9.88,9.75,9.75,2000,161.437560830129,161.437560830129,159.313382398154,159.313382398154,122.4002635966,0.0,1.0
1994-08-01,11.0,11.25,10.0,10.13,78000,179.738175013302,183.823133536332,163.398340921184,165.522519353159,4773.6102802674,0.0,1.0
1994-08-02,11.13,11.5,10.88,10.88,44000,181.862353445277,187.908092059361,177.777394922248,177.777394922248,2692.80579912521,0.0,1.0
1994-08-03,11.75,12.13,11.13,11.13,142000,191.993050582391,198.202187537396,181.862353445277,181.862353445277,8690.41871535859,0.0,1.0
1994-08-04,12.75,12.75,11.88,12.5,46000,208.332884674509,208.332884674509,194.117229014366,204.247926151479,2815.2060627218,0.0,1.0
1994-08-05,12.5,13.0,12.0,12.75,38000,204.247926151479,212.417843197539,196.07800910542,208.332884674509,2325.60500833541,0.0,1.0
1994-08-08,13.38,13.5,12.5,12.5,136000,218.626980152544,220.587760243598,204.247926151479,204.247926151479,8323.21792456879,0.0,1.0
1994-08-09,13.38,13.5,13.0,13.25,28000,218.626980152544,220.587760243598,212.417843197539,216.502801720568,1713.6036903524,0.0,1.0
1994-08-10,13.13,13.5,12.75,13.5,38000,214.542021629514,220.587760243598,208.332884674509,220.587760243598,2325.6050083354,0.0,1.0
1994-08-11,12.5,13.0,12.13,12.5,42000,204.247926151479,212.417843197539,198.202187537396,204.247926151479,2570.40553552861,0.0,1.0
1994-08-12,12.25,12.5,12.13,12.13,8000,200.16296762845,204.247926151479,198.202187537396,198.202187537396,489.6010543864,0.0,1.0
1994-08-15,11.88,12.5,11.75,12.13,74000,194.117229014366,204.247926151479,191.993050582391,198.202187537396,4528.80975307421,0.0,1.0
1994-08-16,11.88,12.25,11.5,12.0,192000,194.117229014366,200.16296762845,187.908092059361,196.07800910542,11750.4253052736,0.0,1.0
1994-08-17,12.0,12.13,11.63,11.63,48000,196.07800910542,198.202187537396,190.032270491336,190.032270491336,2937.60632631841,0.0,1.0
1994-08-18,11.75,12.25,11.75,12.25,98000,191.993050582391,200.16296762845,191.993050582391,200.16296762845,5997.6129162334,0.0,1.0
1994-08-19,11.88,11.88,11.75,11.75,22000,194.117229014366,194.117229014366,191.993050582391,191.993050582391,1346.4028995626,0.0,1.0
1994-08-22,12.0,12.0,11.75,12.0,4000,196.07800910542,196.07800910542,191.993050582391,196.07800910542,244.800527193201,0.0,1.0
1994-08-23,12.13,12.25,11.88,12.25,18000,198.202187537396,200.16296762845,194.117229014366,200.16296762845,1101.6023723694,0.0,1.0
1994-08-24,12.38,12.38,12.0,12.0,14000,202.287146060425,202.287146060425,196.07800910542,196.07800910542,856.801845176202,0.0,1.0
1994-08-25,12.5,12.5,12.0,12.0,44000,204.247926151479,204.247926151479,196.07800910542,196.07800910542,2692.80579912521,0.0,1.0
1994-08-26,12.75,12.75,12.25,12.25,6000,208.332884674509,208.332884674509,200.16296762845,200.16296762845,367.2007907898,0.0,1.0
1994-08-29,12.75,12.75,12.38,12.75,6000,208.332884674509,208.332884674509,202.287146060425,208.332884674509,367.2007907898,0.0,1.0
1994-08-30,11.88,12.63,11.75,12.5,150000,194.117229014366,206.372104583455,191.993050582391,204.247926151479,9180.01976974501,0.0,1.0
1994-08-31,12.88,13.59,12.25,12.25,110000,210.457063106484,222.058345311888,200.16296762845,200.16296762845,6732.01449781302,0.0,1.0
1994-09-01,13.0,13.25,12.75,13.0,34000,212.417843197539,216.502801720568,208.332884674509,212.417843197539,2080.8044811422,0.0,1.0
1994-09-02,13.13,13.5,12.88,13.0,116000,214.542021629514,220.587760243598,210.457063106484,212.417843197539,7099.21528860281,0.0,1.0
1994-09-06,13.25,13.5,12.88,13.5,42000,216.502801720568,220.587760243598,210.457063106484,220.587760243598,2570.40553552861,0.0,1.0
1994-09-07,13.0,13.38,12.88,13.25,38000,212.417843197539,218.626980152544,210.457063106484,216.502801720568,2325.6050083354,0.0,1.0
1994-09-08,13.38,13.5,12.88,12.88,68000,218.626980152544,220.587760243598,210.457063106484,210.457063106484,4161.6089622844,0.0,1.0
1994-09-09,13.13,13.5,13.13,13.38,78000,214.542021629514,220.587760243598,214.542021629514,218.626980152544,4773.6102802674,0.0,1.0
1994-09-12,12.88,13.38,12.88,12.88,18000,210.457063106484,218.626980152544,210.457063106484,210.457063106484,1101.6023723694,0.0,1.0
1994-09-13,13.19,13.25,12.75,12.88,70000,215.522411675041,216.502801720568,208.332884674509,210.457063106484,4284.00922588101,0.0,1.0
1994-09-14,13.25,13.38,13.13,13.13,10000,216.502801720568,218.626980152544,214.542021629514,214.542021629514,612.001317983001,0.0,1.0
1994-09-15,13.25,13.25,13.13,13.25,14000,216.502801720568,216.502801720568,214.542021629514,216.502801720568,856.801845176202,0.0,1.0
1994-09-16,13.25,13.25,13.0,13.25,6000,216.502801720568,216.502801720568,212.417843197539,216.502801720568,367.200790789801,0.0,1.0
1994-09-19,13.13,13.25,13.0,13.0,52000,214.542021629514,216.502801720568,212.417843197539,212.417843197539,3182.4068535116,0.0,1.0
1994-09-20,13.13,13.25,12.81,13.25,32000,214.542021629514,216.502801720568,209.313274720036,216.502801720568,1958.4042175456,0.0,1.0
1994-09-21,12.88,13.13,12.75,12.75,32000,210.457063106484,214.542021629514,208.332884674509,208.332884674509,1958.40421754561,0.0,1.0
1994-09-22,13.5,13.5,12.88,13.0,74000,220.587760243598,220.587760243598,210.457063106484,212.417843197539,4528.8097530742,0.0,1.0
1994-09-23,13.5,13.5,13.0,13.13,18000,220.587760243598,220.587760243598,212.417843197539,214.542021629514,1101.6023723694,0.0,1.0
1994-09-26,13.0,13.5,12.75,13.5,6000,212.417843197539,220.587760243598,208.332884674509,220.587760243598,367.2007907898,0.0,1.0
1994-09-27,12.5,13.5,12.5,13.0,18000,204.247926151479,220.587760243598,204.247926151479,212.417843197539,1101.6023723694,0.0,1.0
1994-09-28,12.5,12.88,12.38,12.5,22000,204.247926151479,210.457063106484,202.287146060425,204.247926151479,1346.4028995626,0.0,1.0
1994-09-29,13.13,13.13,12.5,12.5,22000,214.542021629514,214.542021629514,204.247926151479,204.247926151479,1346.4028995626,0.0,1.0
1994-09-30,13.0,13.25,12.88,13.13,38000,212.417843197539,216.502801720568,210.457063106484,214.542021629514,2325.6050083354,0.0,1.0
1994-10-03,12.75,13.25,12.63,12.75,32000,208.332884674509,216.502801720568,206.372104583455,208.332884674509,1958.4042175456,0.0,1.0
1994-10-04,12.38,12.75,12.38,12.75,4000,202.287146060425,208.332884674509,202.287146060425,208.332884674509,244.800527193201,0.0,1.0
1994-10-05,12.5,12.5,12.0,12.0,6000,204.247926151479,204.247926151479,196.07800910542,196.07800910542,367.200790789801,0.0,1.0
1994-10-06,12.38,12.5,11.88,12.0,12000,202.287146060425,204.247926151479,194.117229014366,196.07800910542,734.401581579602,0.0,1.0
1994-10-07,12.5,12.5,12.5,12.5,0,204.247926151479,204.247926151479,204.247926151479,204.247926151479,0,0.0,1.0
1994-10-10,12.63,12.75,12.31,12.5,42000,206.372104583455,208.332884674509,201.143357673977,204.247926151479,2570.4055355286,0.0,1.0
1994-10-11,13.0,13.13,12.38,12.38,74000,212.417843197539,214.542021629514,202.287146060425,202.287146060425,4528.8097530742,0.0,1.0
1994-10-12,13.38,13.38,12.88,13.25,26000,218.626980152544,218.626980152544,210.457063106484,216.502801720568,1591.2034267558,0.0,1.0
1994-10-13,13.13,13.38,13.13,13.13,6000,214.542021629514,218.626980152544,214.542021629514,214.542021629514,367.2007907898,0.0,1.0
1994-10-14,13.63,13.75,13.13,13.13,34000,222.711938675573,224.672718766627,214.542021629514,214.542021629514,2080.8044811422,0.0,1.0
1994-10-17,13.0,13.63,13.0,13.63,18000,212.417843197539,222.711938675573,212.417843197539,222.711938675573,1101.6023723694,0.0,1.0
1994-10-18,13.13,13.13,12.75,13.13,0,214.542021629514,214.542021629514,208.332884674509,214.542021629514,0,0.0,1.0
1994-10-19,13.0,13.38,13.0,13.38,6000,212.417843197539,218.626980152544,212.417843197539,218.626980152544,367.2007907898,0.0,1.0
1994-10-20,13.25,13.25,12.88,12.88,24000,216.502801720568,216.502801720568,210.457063106484,210.457063106484,1468.8031631592,0.0,1.0
1994-10-21,13.25,13.25,13.0,13.25,10000,216.502801720568,216.502801720568,212.417843197539,216.502801720568,612.001317983001,0.0,1.0
1994-10-24,12.88,13.25,12.88,13.25,24000,210.457063106484,216.502801720568,210.457063106484,216.502801720568,1468.8031631592,0.0,1.0
1994-10-25,13.0,13.25,12.88,13.25,20000,212.417843197539,216.502801720568,210.457063106484,216.502801720568,1224.002635966,0.0,1.0
1994-10-26,13.13,13.13,12.75,12.75,6000,214.542021629514,214.542021629514,208.332884674509,208.332884674509,367.2007907898,0.0,1.0
1994-10-27,13.5,13.75,12.75,13.0,68000,220.587760243598,224.672718766627,208.332884674509,212.417843197539,4161.6089622844,0.0,1.0
1994-10-28,14.25,14.25,13.38,13.75,110000,232.842635812687,232.842635812687,218.626980152544,224.672718766627,6732.01449781299,0.0,1.0
1994-10-31,14.25,14.75,14.0,14.25,130000,232.842635812687,241.012552858746,228.757677289657,232.842635812687,7956.01713377899,0.0,1.0
1994-11-01,13.88,14.19,13.75,14.13,32000,226.796897198603,231.862245767159,224.672718766627,230.881855721632,1958.4042175456,0.0,1.0
1994-11-02,14.13,14.38,13.88,14.38,102000,230.881855721632,234.966814244662,226.796897198603,234.966814244662,6242.41344342662,0.0,1.0
1994-11-03,14.0,14.5,13.75,14.5,42000,228.757677289657,236.927594335716,224.672718766627,236.927594335716,2570.4055355286,0.0,1.0
1994-11-04,13.97,14.0,13.88,13.88,2000,228.267482266893,228.757677289657,226.796897198603,226.796897198603,122.4002635966,0.0,1.0
1994-11-07,14.13,14.13,13.75,13.88,20000,230.881855721632,230.881855721632,224.672718766627,226.796897198603,1224.002635966,0.0,1.0
1994-11-08,13.88,14.38,13.88,14.38,2000,226.796897198603,234.966814244662,226.796897198603,234.966814244662,122.4002635966,0.0,1.0
1994-11-09,14.25,14.25,13.88,14.25,64000,232.842635812687,232.842635812687,226.796897198603,232.842635812687,3916.8084350912,0.0,1.0
1994-11-10,14.13,14.25,14.0,14.0,16000,230.881855721632,232.842635812687,228.757677289657,228.757677289657,979.202108772803,0.0,1.0
1994-11-11,14.25,14.25,14.0,14.0,2000,232.842635812687,232.842635812687,228.757677289657,228.757677289657,122.4002635966,0.0,1.0
1994-11-14,13.88,14.13,13.75,13.75,24000,226.796897198603,230.881855721632,224.672718766627,224.672718766627,1468.8031631592,0.0,1.0
1994-11-15,14.0,14.25,13.88,13.88,26000,228.757677289657,232.842635812687,226.796897198603,226.796897198603,1591.2034267558,0.0,1.0
1994-11-16,14.38,14.38,14.0,14.0,20000,234.966814244662,234.966814244662,228.757677289657,228.757677289657,1224.002635966,0.0,1.0
1994-11-17,14.13,14.38,14.13,14.13,24000,230.881855721632,234.966814244662,230.881855721632,230.881855721632,1468.8031631592,0.0,1.0
1994-11-18,14.0,14.25,14.0,14.0,44000,228.757677289657,232.842635812687,228.757677289657,228.757677289657,2692.8057991252,0.0,1.0
1994-11-21,14.0,14.13,13.5,14.0,88000,228.757677289657,230.881855721632,220.587760243598,228.757677289657,5385.61159825041,0.0,1.0
1994-11-22,13.75,13.94,13.75,13.75,46000,224.672718766627,227.77728724413,224.672718766627,224.672718766627,2815.20606272181,0.0,1.0
1994-11-23,13.75,13.75,13.38,13.38,20000,224.672718766627,224.672718766627,218.626980152544,218.626980152544,1224.002635966,0.0,1.0
1994-11-25,13.88,13.88,13.63,13.63,6000,226.796897198603,226.796897198603,222.711938675573,222.711938675573,367.2007907898,0.0,1.0
1994-11-28,14.13,14.13,13.63,13.63,6000,230.881855721632,230.881855721632,222.711938675573,222.711938675573,367.200790789801,0.0,1.0
1994-11-29,13.88,14.0,13.63,13.75,64000,226.796897198603,228.757677289657,222.711938675573,224.672718766627,3916.8084350912,0.0,1.0
1994-11-30,13.75,13.88,13.63,13.63,16000,224.672718766627,226.796897198603,222.711938675573,222.711938675573,979.202108772803,0.0,1.0
1994-12-01,13.88,13.88,13.63,13.88,0,226.796897198603,226.796897198603,222.711938675573,226.796897198603,0,0.0,1.0
1994-12-02,13.75,13.88,13.63,13.63,8000,224.672718766627,226.796897198603,222.711938675573,222.711938675573,489.601054386401,0.0,1.0
1994-12-05,13.63,13.88,13.63,13.63,16000,222.711938675573,226.796897198603,222.711938675573,222.711938675573,979.202108772802,0.0,1.0
1994-12-06,13.75,14.0,13.63,13.75,38000,224.672718766627,228.757677289657,222.711938675573,224.672718766627,2325.60500833541,0.0,1.0
1994-12-07,13.63,14.0,13.63,13.63,14000,222.711938675573,228.757677289657,222.711938675573,222.711938675573,856.801845176202,0.0,1.0
1994-12-08,13.63,13.75,13.63,13.75,12000,222.711938675573,224.672718766627,222.711938675573,224.672718766627,734.401581579601,0.0,1.0
1994-12-09,13.69,13.75,13.63,13.63,52000,223.6923287211,224.672718766627,222.711938675573,222.711938675573,3182.40685351161,0.0,1.0
1994-12-12,13.75,14.0,13.63,14.0,10000,224.672718766627,228.757677289657,222.711938675573,228.757677289657,612.001317983002,0.0,1.0
1994-12-13,13.63,14.0,13.63,14.0,10000,222.711938675573,228.757677289657,222.711938675573,228.757677289657,612.001317983001,0.0,1.0
1994-12-14,13.69,14.0,13.63,14.0,20000,223.6923287211,228.757677289657,222.711938675573,228.757677289657,1224.002635966,0.0,1.0
1994-12-15,13.63,13.88,13.63,13.75,18000,222.711938675573,226.796897198603,222.711938675573,224.672718766627,1101.6023723694,0.0,1.0
1994-12-16,13.63,14.0,13.63,14.0,2000,222.711938675573,228.757677289657,222.711938675573,228.757677289657,122.4002635966,0.0,1.0
1994-12-19,13.75,13.75,13.63,13.63,24000,224.672718766627,224.672718766627,222.711938675573,222.711938675573,1468.8031631592,0.0,1.0
1994-12-20,13.56,13.88,13.38,13.88,42000,221.568150289125,226.796897198603,218.626980152544,226.796897198603,2570.4055355286,0.0,1.0
1994-12-21,13.63,13.75,13.5,13.5,8000,222.711938675573,224.672718766627,220.587760243598,220.587760243598,489.601054386401,0.0,1.0
1994-12-22,13.88,13.88,13.63,13.63,24000,226.796897198603,226.796897198603,222.711938675573,222.711938675573,1468.8031631592,0.0,1.0
1994-12-23,14.0,14.0,13.75,13.75,6000,228.757677289657,228.757677289657,224.672718766627,224.672718766627,367.2007907898,0.0,1.0
1994-12-27,13.75,13.75,13.38,13.63,10000,224.672718766627,224.672718766627,218.626980152544,222.711938675573,612.001317983002,0.0,1.0
1994-12-28,13.5,13.75,13.5,13.5,14000,220.587760243598,224.672718766627,220.587760243598,220.587760243598,856.8018451762,0.0,1.0
1994-12-29,13.63,13.63,13.38,13.5,8000,222.711938675573,222.711938675573,218.626980152544,220.587760243598,489.601054386401,0.0,1.0
1994-12-30,12.0,13.5,12.0,13.38,176000,196.07800910542,220.587760243598,196.07800910542,218.626980152544,10771.2231965008,0.0,1.0
1995-01-03,12.88,13.0,12.0,12.0,178000,210.457063106484,212.417843197539,196.07800910542,196.07800910542,10893.6234600974,0.0,1.0
1995-01-04,12.94,13.0,12.75,12.75,40000,211.437453152011,212.417843197539,208.332884674509,208.332884674509,2448.00527193201,0.0,1.0
1995-01-05,12.75,13.0,12.5,13.0,14000,208.332884674509,212.417843197539,204.247926151479,212.417843197539,856.801845176201,0.0,1.0
1995-01-06,12.5,12.88,12.38,12.88,16000,204.247926151479,210.457063106484,202.287146060425,210.457063106484,979.202108772803,0.0,1.0
1995-01-09,12.63,12.88,12.63,12.63,32000,206.372104583455,210.457063106484,206.372104583455,206.372104583455,1958.4042175456,0.0,1.0
1995-01-10,12.5,12.88,12.5,12.88,10000,204.247926151479,210.457063106484,204.247926151479,210.457063106484,612.001317983002,0.0,1.0
1995-01-11,12.5,12.5,12.5,12.5,14000,204.247926151479,204.247926151479,204.247926151479,204.247926151479,856.801845176203,0.0,1.0
1995-01-12,12.25,12.88,12.25,12.88,20000,200.16296762845,210.457063106484,200.16296762845,210.457063106484,1224.002635966,0.0,1.0
1995-01-13,12.56,12.88,12.25,12.25,24000,205.228316197007,210.457063106484,200.16296762845,200.16296762845,1468.8031631592,0.0,1.0
1995-01-16,12.38,12.75,12.38,12.38,16000,202.287146060425,208.332884674509,202.287146060425,202.287146060425,979.202108772802,0.0,1.0
1995-01-17,12.5,12.88,12.38,12.38,20000,204.247926151479,210.457063106484,202.287146060425,202.287146060425,1224.002635966,0.0,1.0
1995-01-18,12.63,12.75,12.38,12.38,16000,206.372104583455,208.332884674509,202.287146060425,202.287146060425,979.2021087728,0.0,1.0
1995-01-19,12.75,13.0,12.5,12.5,26000,208.332884674509,212.417843197539,204.247926151479,204.247926151479,1591.2034267558,0.0,1.0
1995-01-20,12.63,12.88,12.63,12.63,24000,206.372104583455,210.457063106484,206.372104583455,206.372104583455,1468.8031631592,0.0,1.0
1995-01-23,12.63,12.63,12.5,12.63,10000,206.372104583455,206.372104583455,204.247926151479,206.372104583455,612.001317983,0.0,1.0
1995-01-24,12.75,12.75,12.5,12.5,32000,208.332884674509,208.332884674509,204.247926151479,204.247926151479,1958.4042175456,0.0,1.0
1995-01-25,12.69,12.88,12.5,12.88,44000,207.352494628982,210.457063106484,204.247926151479,210.457063106484,2692.8057991252,0.0,1.0
1995-01-26,12.88,12.88,12.63,12.88,6000,210.457063106484,210.457063106484,206.372104583455,210.457063106484,367.200790789801,0.0,1.0
1995-01-27,12.88,13.0,12.63,13.0,50000,210.457063106484,212.417843197539,206.372104583455,212.417843197539,3060.00658991501,0.0,1.0
1995-01-30,12.75,13.0,12.75,13.0,52000,208.332884674509,212.417843197539,208.332884674509,212.417843197539,3182.4068535116,0.0,1.0
1995-01-31,13.13,13.25,13.0,13.25,48000,214.542021629514,216.502801720568,212.417843197539,216.502801720568,2937.6063263184,0.0,1.0
1995-02-01,12.75,13.0,12.75,12.88,2000,208.332884674509,212.417843197539,208.332884674509,210.457063106484,122.4002635966,0.0,1.0
1995-02-02,12.75,13.13,12.75,13.13,16000,208.332884674509,214.542021629514,208.332884674509,214.542021629514,979.202108772801,0.0,1.0
1995-02-03,12.75,13.0,12.75,12.75,6000,208.332884674509,212.417843197539,208.332884674509,208.332884674509,367.2007907898,0.0,1.0
1995-02-06,13.88,13.88,13.25,13.25,28000,226.796897198603,226.796897198603,216.502801720568,216.502801720568,1713.6036903524,0.0,1.0
1995-02-07,13.5,13.88,13.25,13.63,46000,220.587760243598,226.796897198603,216.502801720568,222.711938675573,2815.2060627218,0.0,1.0
1995-02-08,13.5,13.5,13.5,13.5,2000,220.587760243598,220.587760243598,220.587760243598,220.587760243598,122.4002635966,0.0,1.0
1995-02-09,13.75,13.75,13.5,13.5,42000,224.672718766627,224.672718766627,220.587760243598,220.587760243598,2570.40553552861,0.0,1.0
1995-02-10,13.5,14.0,13.5,13.63,24000,220.587760243598,228.757677289657,220.587760243598,222.711938675573,1468.8031631592,0.0,1.0
1995-02-13,13.63,13.88,13.5,13.5,2000,222.711938675573,226.796897198603,220.587760243598,220.587760243598,122.4002635966,0.0,1.0
1995-02-14,14.75,15.25,13.75,13.75,168000,241.012552858746,249.182469904805,224.672718766627,224.672718766627,10281.6221421144,0.0,1.0
1995-02-15,15.0,15.13,14.75,14.88,144000,245.097511381775,247.221689813751,241.012552858746,243.136731290721,8812.81897895522,0.0,1.0
1995-02-16,15.13,15.13,14.75,15.0,74000,247.221689813751,247.221689813751,241.012552858746,245.097511381775,4528.8097530742,0.0,1.0
1995-02-17,14.88,15.13,14.75,15.0,28000,243.136731290721,247.221689813751,241.012552858746,245.097511381775,1713.6036903524,0.0,1.0
1995-02-21,15.0,15.13,14.5,15.13,152000,245.097511381775,247.221689813751,236.927594335716,247.221689813751,9302.42003334162,0.0,1.0
1995-02-22,14.88,15.13,14.75,14.75,84000,243.136731290721,247.221689813751,241.012552858746,241.012552858746,5140.81107105721,0.0,1.0
1995-02-23,14.63,15.0,14.63,15.0,84000,239.051772767692,245.097511381775,239.051772767692,245.097511381775,5140.8110710572,0.0,1.0
1995-02-24,14.88,15.0,14.5,14.5,34000,243.136731290721,245.097511381775,236.927594335716,236.927594335716,2080.8044811422,0.0,1.0
1995-02-27,14.88,14.88,14.38,14.38,6000,243.136731290721,243.136731290721,234.966814244662,234.966814244662,367.200790789801,0.0,1.0
1995-02-28,14.75,14.88,14.38,14.88,24000,241.012552858746,243.136731290721,234.966814244662,243.136731290721,1468.8031631592,0.0,1.0
1995-03-01,14.88,14.88,14.5,14.5,14000,243.136731290721,243.136731290721,236.927594335716,236.927594335716,856.801845176201,0.0,1.0
1995-03-02,14.88,14.88,14.5,14.88,48000,243.136731290721,243.136731290721,236.927594335716,243.136731290721,2937.6063263184,0.0,1.0
1995-03-03,14.75,14.88,14.5,14.88,20000,241.012552858746,243.136731290721,236.927594335716,243.136731290721,1224.002635966,0.0,1.0
1995-03-06,14.5,14.88,14.5,14.88,0,236.927594335716,243.136731290721,236.927594335716,243.136731290721,0,0.0,1.0
1995-03-07,14.88,14.88,14.63,14.63,28000,243.136731290721,243.136731290721,239.051772767692,239.051772767692,1713.6036903524,0.0,1.0
1995-03-08,14.88,14.88,14.63,14.63,34000,243.136731290721,243.136731290721,239.051772767692,239.051772767692,2080.8044811422,0.0,1.0
1995-03-09,14.63,14.88,14.63,14.88,30000,239.051772767692,243.136731290721,239.051772767692,243.136731290721,1836.003953949,0.0,1.0
1995-03-10,14.88,15.0,14.63,14.88,22000,243.136731290721,245.097511381775,239.051772767692,243.136731290721,1346.4028995626,0.0,1.0
1995-03-13,15.0,15.13,14.63,15.0,150000,245.097511381775,247.221689813751,239.051772767692,245.097511381775,9180.01976974502,0.0,1.0
1995-03-14,15.38,15.38,15.0,15.06,96000,251.30664833678,251.30664833678,245.097511381775,246.077901427302,5875.21265263681,0.0,1.0
1995-03-15,15.25,15.38,15.0,15.13,68000,249.182469904805,251.30664833678,245.097511381775,247.221689813751,4161.6089622844,0.0,1.0
1995-03-16,15.0,15.38,15.0,15.25,66000,245.097511381775,251.30664833678,245.097511381775,249.182469904805,4039.20869868781,0.0,1.0
1995-03-17,15.63,15.75,15.25,15.38,98000,255.39160685981,257.352386950864,249.182469904805,251.30664833678,5997.6129162334,0.0,1.0
1995-03-20,15.75,16.0,15.5,15.75,52000,257.352386950864,261.437345473894,253.267428427835,257.352386950864,3182.4068535116,0.0,1.0
1995-03-21,15.5,15.88,15.5,15.75,22000,253.267428427835,259.47656538284,253.267428427835,257.352386950864,1346.4028995626,0.0,1.0
1995-03-22,15.63,15.75,15.25,15.25,36000,255.39160685981,257.352386950864,249.182469904805,249.182469904805,2203.2047447388,0.0,1.0
1995-03-23,15.63,15.63,15.25,15.25,16000,255.39160685981,255.39160685981,249.182469904805,249.182469904805,979.202108772801,0.0,1.0
1995-03-24,15.5,15.75,15.25,15.63,32000,253.267428427835,257.352386950864,249.182469904805,255.39160685981,1958.4042175456,0.0,1.0
1995-03-27,15.63,15.75,15.5,15.5,22000,255.39160685981,257.352386950864,253.267428427835,253.267428427835,1346.4028995626,0.0,1.0
1995-03-28,16.25,16.25,15.5,15.75,100000,265.522303996923,265.522303996923,253.267428427835,257.352386950864,6120.01317983001,0.0,1.0
1995-03-29,16.5,16.5,15.88,15.88,84000,269.607262519953,269.607262519953,259.47656538284,259.47656538284,5140.8110710572,0.0,1.0
1995-03-30,16.0,16.38,15.88,16.38,62000,261.437345473894,267.646482428899,259.47656538284,267.646482428899,3794.4081714946,0.0,1.0
1995-03-31,16.25,16.38,15.88,15.88,46000,265.522303996923,267.646482428899,259.47656538284,259.47656538284,2815.20606272181,0.0,1.0
1995-04-03,16.0,16.25,15.75,16.25,12000,261.437345473894,265.522303996923,257.352386950864,265.522303996923,734.4015815796,0.0,1.0
1995-04-04,16.25,16.25,15.88,16.25,48000,265.522303996923,265.522303996923,259.47656538284,265.522303996923,2937.60632631841,0.0,1.0
1995-04-05,16.13,16.25,15.63,16.25,24000,263.561523905869,265.522303996923,255.39160685981,265.522303996923,1468.8031631592,0.0,1.0
1995-04-06,15.56,15.63,15.38,15.5,8000,254.247818473362,255.39160685981,251.30664833678,253.267428427835,489.6010543864,0.0,1.0
1995-04-07,15.88,15.88,15.38,15.38,2000,259.47656538284,259.47656538284,251.30664833678,251.30664833678,122.4002635966,0.0,1.0
1995-04-10,15.75,15.75,15.38,15.38,16000,257.352386950864,257.352386950864,251.30664833678,251.30664833678,979.202108772801,0.0,1.0
1995-04-11,15.56,15.75,15.5,15.5,4000,254.247818473362,257.352386950864,253.267428427835,253.267428427835,244.8005271932,0.0,1.0
1995-04-12,15.75,15.75,15.38,15.75,10000,257.352386950864,257.352386950864,251.30664833678,257.352386950864,612.001317983001,0.0,1.0
1995-04-13,15.88,16.25,15.5,15.75,94000,259.47656538284,265.522303996923,253.267428427835,257.352386950864,5752.81238904019,0.0,1.0
1995-04-17,16.0,16.38,16.0,16.25,20000,261.437345473894,267.646482428899,261.437345473894,265.522303996923,1224.002635966,0.0,1.0
1995-04-18,16.13,16.13,15.88,16.0,4000,263.561523905869,263.561523905869,259.47656538284,261.437345473894,244.8005271932,0.0,1.0
1995-04-19,16.13,16.13,15.88,15.88,42000,263.561523905869,263.561523905869,259.47656538284,259.47656538284,2570.4055355286,0.0,1.0
1995-04-20,16.0,16.13,15.88,16.13,2000,261.437345473894,263.561523905869,259.47656538284,263.561523905869,122.4002635966,0.0,1.0
1995-04-21,16.0,16.25,15.88,15.88,26000,261.437345473894,265.522303996923,259.47656538284,259.47656538284,1591.2034267558,0.0,1.0
1995-04-24,16.13,16.13,15.88,15.88,40000,263.561523905869,263.561523905869,259.47656538284,259.47656538284,2448.005271932,0.0,1.0
1995-04-25,16.0,16.13,15.88,15.94,26000,261.437345473894,263.561523905869,259.47656538284,260.456955428367,1591.2034267558,0.0,1.0
1995-04-26,15.75,16.13,15.75,15.88,8000,257.352386950864,263.561523905869,257.352386950864,259.47656538284,489.601054386401,0.0,1.0
1995-04-27,16.0,16.13,15.75,15.75,4000,261.437345473894,263.561523905869,257.352386950864,257.352386950864,244.8005271932,0.0,1.0
1995-04-28,16.13,16.13,15.75,15.75,26000,263.561523905869,263.561523905869,257.352386950864,257.352386950864,1591.2034267558,0.0,1.0
1995-05-01,16.56,16.75,15.75,16.13,176000,270.58765256548,273.692221042982,257.352386950864,263.561523905869,10771.2231965008,0.0,1.0
1995-05-02,16.5,16.75,16.5,16.75,46000,269.607262519953,273.692221042982,269.607262519953,273.692221042982,2815.2060627218,0.0,1.0
1995-05-03,16.63,16.75,16.25,16.63,102000,271.731440951928,273.692221042982,265.522303996923,271.731440951928,6242.41344342661,0.0,1.0
1995-05-04,16.75,16.75,16.5,16.75,108000,273.692221042982,273.692221042982,269.607262519953,273.692221042982,6609.61423421642,0.0,1.0
1995-05-05,18.13,18.13,16.63,16.63,208000,296.241192090106,296.241192090106,271.731440951928,271.731440951928,12729.6274140464,0.0,1.0
1995-05-08,17.5,18.13,17.38,17.75,126000,285.947096612071,296.241192090106,283.986316521017,290.032055135101,7711.21660658581,0.0,1.0
1995-05-09,18.13,18.13,17.25,17.5,130000,296.241192090106,296.241192090106,281.862138089042,285.947096612071,7956.017133779,0.0,1.0
1995-05-10,19.38,19.38,17.5,18.13,286000,316.665984705254,316.665984705254,285.947096612071,296.241192090106,17503.2376943138,0.0,1.0
1995-05-11,19.25,19.25,18.88,19.13,318000,314.541806273278,314.541806273278,308.496067659195,312.581026182224,19461.6419118594,0.0,1.0
1995-05-12,19.63,19.75,19.0,19.0,102000,320.750943228283,322.711723319338,310.456847750249,310.456847750249,6242.41344342661,0.0,1.0
1995-05-15,19.88,20.13,19.38,19.5,338000,324.835901751313,328.920860274342,316.665984705254,318.626764796308,20685.6445478254,0.0,1.0
1995-05-16,19.5,20.13,19.5,19.75,52000,318.626764796308,328.920860274342,318.626764796308,322.711723319338,3182.4068535116,0.0,1.0
1995-05-17,19.13,19.75,18.88,19.5,50000,312.581026182224,322.711723319338,308.496067659195,318.626764796308,3060.006589915,0.0,1.0
1995-05-18,18.63,18.75,18.38,18.5,52000,304.411109136165,306.371889227219,300.326150613135,302.28693070419,3182.4068535116,0.0,1.0
1995-05-19,18.5,18.5,18.0,18.5,34000,302.28693070419,302.28693070419,294.11701365813,302.28693070419,2080.8044811422,0.0,1.0
1995-05-22,19.13,19.25,18.0,18.5,98000,312.581026182224,314.541806273278,294.11701365813,302.28693070419,5997.61291623341,0.0,1.0
1995-05-23,19.38,19.38,19.0,19.13,98000,316.665984705254,316.665984705254,310.456847750249,312.581026182224,5997.6129162334,0.0,1.0
1995-05-24,19.25,19.63,19.25,19.63,42000,314.541806273278,320.750943228283,314.541806273278,320.750943228283,2570.40553552861,0.0,1.0
1995-05-25,20.25,20.25,19.25,19.38,112000,330.881640365397,330.881640365397,314.541806273278,316.665984705254,6854.4147614096,0.0,1.0
1995-05-26,20.0,20.25,19.75,20.25,18000,326.796681842367,330.881640365397,322.711723319338,330.881640365397,1101.6023723694,0.0,1.0
1995-05-30,19.88,20.25,19.75,20.0,196000,324.835901751313,330.881640365397,322.711723319338,326.796681842367,11995.2258324668,0.0,1.0
1995-05-31,20.38,20.38,19.75,20.0,192000,333.005818797372,333.005818797372,322.711723319338,326.796681842367,11750.4253052736,0.0,1.0
1995-06-01,20.0,20.5,20.0,20.5,20000,326.796681842367,334.966598888426,326.796681842367,334.966598888426,1224.002635966,0.0,1.0
1995-06-02,20.0,20.38,20.0,20.0,18000,326.796681842367,333.005818797372,326.796681842367,326.796681842367,1101.6023723694,0.0,1.0
1995-06-05,20.38,20.38,20.0,20.0,2000,333.005818797372,333.005818797372,326.796681842367,326.796681842367,122.4002635966,0.0,1.0
1995-06-06,20.0,20.38,20.0,20.0,14000,326.796681842367,333.005818797372,326.796681842367,326.796681842367,856.801845176201,0.0,1.0
1995-06-07,19.88,20.25,19.75,19.88,6000,324.835901751313,330.881640365397,322.711723319338,324.835901751313,367.2007907898,0.0,1.0
1995-06-08,20.13,20.13,19.88,19.88,8000,328.920860274342,328.920860274342,324.835901751313,324.835901751313,489.601054386401,0.0,1.0
1995-06-09,20.5,20.5,20.0,20.0,68000,334.966598888426,334.966598888426,326.796681842367,326.796681842367,4161.60896228441,0.0,1.0
1995-06-12,20.63,21.0,20.5,20.5,34000,337.090777320402,343.136515934485,334.966598888426,334.966598888426,2080.8044811422,0.0,1.0
1995-06-13,21.25,21.25,20.63,21.0,156000,347.221474457515,347.221474457515,337.090777320402,343.136515934485,9547.22056053481,0.0,1.0
1995-06-14,21.0,21.25,20.75,21.25,26000,343.136515934485,347.221474457515,339.051557411456,347.221474457515,1591.2034267558,0.0,1.0
1995-06-15,20.88,21.13,20.88,21.13,6000,341.175735843431,345.260694366461,341.175735843431,345.260694366461,367.200790789801,0.0,1.0
1995-06-16,21.0,21.13,20.75,21.13,46000,343.136515934485,345.260694366461,339.051557411456,345.260694366461,2815.20606272181,0.0,1.0
1995-06-19,20.63,20.88,20.13,20.75,32000,337.090777320402,341.175735843431,328.920860274342,339.051557411456,1958.4042175456,0.0,1.0
1995-06-20,20.63,20.63,20.13,20.13,66000,337.090777320402,337.090777320402,328.920860274342,328.920860274342,4039.2086986878,0.0,1.0
1995-06-21,20.13,20.63,20.13,20.63,108000,328.920860274342,337.090777320402,328.920860274342,337.090777320402,6609.61423421642,0.0,1.0
1995-06-22,21.0,21.0,20.13,20.13,88000,343.136515934485,343.136515934485,328.920860274342,328.920860274342,5385.61159825041,0.0,1.0
1995-06-23,21.5,21.5,20.75,20.75,64000,351.306432980545,351.306432980545,339.051557411456,339.051557411456,3916.8084350912,0.0,1.0
1995-06-26,23.0,23.25,21.13,21.5,142000,375.816184118722,379.901142641752,345.260694366461,351.306432980545,8690.41871535861,0.0,1.0
1995-06-27,22.88,23.13,22.75,23.13,92000,373.855404027668,377.940362550698,371.731225595693,377.940362550698,5630.4121254436,0.0,1.0
1995-06-28,22.38,23.13,22.38,22.75,26000,365.685486981609,377.940362550698,365.685486981609,371.731225595693,1591.2034267558,0.0,1.0
1995-06-29,23.0,23.0,22.25,22.75,54000,375.816184118722,375.816184118722,363.561308549633,371.731225595693,3304.8071171082,0.0,1.0
1995-06-30,22.75,23.25,22.75,22.88,6000,371.731225595693,379.901142641752,371.731225595693,373.855404027668,367.2007907898,0.0,1.0
1995-07-03,23.38,23.38,22.75,23.25,26000,382.025321073727,382.025321073727,371.731225595693,379.901142641752,1591.2034267558,0.0,1.0
1995-07-05,22.88,23.38,22.63,23.38,42000,373.855404027668,382.025321073727,369.770445504638,382.025321073727,2570.4055355286,0.0,1.0
1995-07-06,23.0,23.0,22.5,22.88,10000,375.816184118722,375.816184118722,367.646267072663,373.855404027668,612.001317983001,0.0,1.0
1995-07-07,23.63,24.0,22.75,22.75,84000,386.110279596757,392.156018210841,371.731225595693,371.731225595693,5140.8110710572,0.0,1.0
1995-07-10,23.75,24.0,23.25,24.0,46000,388.071059687811,392.156018210841,379.901142641752,392.156018210841,2815.2060627218,0.0,1.0
1995-07-11,24.63,24.75,23.75,23.75,78000,402.450113688875,404.410893779929,388.071059687811,388.071059687811,4773.61028026741,0.0,1.0
1995-07-12,26.38,26.38,24.75,25.0,194000,431.044823350082,431.044823350082,404.410893779929,408.495852302959,11872.8255688702,0.0,1.0
1995-07-13,26.13,26.38,25.88,26.38,58000,426.959864827053,431.044823350082,422.874906304023,431.044823350082,3549.6076443014,0.0,1.0
1995-07-14,27.13,27.25,25.88,26.13,124000,443.299698919171,445.260479010225,422.874906304023,426.959864827053,7588.81634298921,0.0,1.0
1995-07-17,28.13,28.25,27.0,27.38,76000,459.639533011289,461.600313102344,441.175520487196,447.384657442201,4651.21001667081,0.0,1.0
1995-07-18,26.88,28.25,26.5,27.88,198000,439.214740396141,461.600313102344,433.005603441136,455.55457448826,12117.6260960634,0.0,1.0
1995-07-19,26.13,26.88,25.75,26.5,194000,426.959864827053,439.214740396141,420.750727872048,433.005603441136,11872.8255688702,0.0,1.0
1995-07-20,26.0,26.5,25.75,26.13,100000,424.835686395077,433.005603441136,420.750727872048,426.959864827053,6120.01317983001,0.0,1.0
1995-07-21,25.38,26.0,25.38,26.0,24000,414.704989257964,424.835686395077,414.704989257964,424.835686395077,1468.8031631592,0.0,1.0
1995-07-24,25.5,25.75,25.25,25.75,50000,416.665769349018,420.750727872048,412.580810825988,420.750727872048,3060.006589915,0.0,1.0
1995-07-25,25.38,25.63,25.25,25.63,28000,414.704989257964,418.789947780993,412.580810825988,418.789947780993,1713.6036903524,0.0,1.0
1995-07-26,25.13,25.38,25.13,25.25,60000,410.620030734934,414.704989257964,410.620030734934,412.580810825988,3672.00790789801,0.0,1.0
1995-07-27,26.25,26.25,25.25,25.38,194000,428.920644918107,428.920644918107,412.580810825988,414.704989257964,11872.8255688702,0.0,1.0
1995-07-28,27.31,27.38,26.25,26.25,218000,446.240869055752,447.384657442201,428.920644918107,428.920644918107,13341.6287320294,0.0,1.0
1995-07-31,27.25,27.63,27.0,27.63,62000,445.260479010225,451.46961596523,441.175520487196,451.46961596523,3794.40817149461,0.0,1.0
1995-08-01,27.13,27.38,26.75,27.38,34000,443.299698919171,447.384657442201,437.090561964166,447.384657442201,2080.8044811422,0.0,1.0
1995-08-02,27.13,27.75,27.13,27.63,54000,443.299698919171,453.430396056284,443.299698919171,451.46961596523,3304.8071171082,0.0,1.0
1995-08-03,26.38,27.13,26.38,27.0,44000,431.044823350082,443.299698919171,431.044823350082,441.175520487196,2692.8057991252,0.0,1.0
1995-08-04,26.88,27.0,26.38,26.38,14000,439.214740396141,441.175520487196,431.044823350082,431.044823350082,856.801845176202,0.0,1.0
1995-08-07,26.63,27.63,26.63,27.0,78000,435.129781873112,451.46961596523,435.129781873112,441.175520487196,4773.6102802674,0.0,1.0
1995-08-08,27.0,27.13,26.5,26.5,22000,441.175520487196,443.299698919171,433.005603441136,433.005603441136,1346.4028995626,0.0,1.0
1995-08-09,26.75,27.13,26.63,27.13,2000,437.090561964166,443.299698919171,435.129781873112,443.299698919171,122.4002635966,0.0,1.0
1995-08-10,26.38,27.0,26.38,26.5,6000,431.044823350082,441.175520487196,431.044823350082,433.005603441136,367.200790789801,0.0,1.0
1995-08-11,26.0,26.88,25.75,26.38,32000,424.835686395077,439.214740396141,420.750727872048,431.044823350082,1958.4042175456,0.0,1.0
1995-08-14,25.75,26.0,25.75,25.75,10000,420.750727872048,424.835686395077,420.750727872048,420.750727872048,612.001317983,0.0,1.0
1995-08-15,24.63,26.0,23.75,26.0,154000,402.450113688875,424.835686395077,388.071059687811,424.835686395077,9424.82029693821,0.0,1.0
1995-08-16,25.0,25.13,24.63,24.63,38000,408.495852302959,410.620030734934,402.450113688875,402.450113688875,2325.6050083354,0.0,1.0
1995-08-17,24.88,25.25,24.75,25.25,4000,406.535072211905,412.580810825988,404.410893779929,412.580810825988,244.8005271932,0.0,1.0
1995-08-18,25.0,25.25,24.75,25.25,4000,408.495852302959,412.580810825988,404.410893779929,412.580810825988,244.8005271932,0.0,1.0
1995-08-21,25.25,25.25,24.75,25.25,6000,412.580810825988,412.580810825988,404.410893779929,412.580810825988,367.200790789801,0.0,1.0
1995-08-22,25.13,25.25,25.0,25.25,12000,410.620030734934,412.580810825988,408.495852302959,412.580810825988,734.401581579601,0.0,1.0
1995-08-23,25.0,25.25,24.75,25.0,2000,408.495852302959,412.580810825988,404.410893779929,408.495852302959,122.4002635966,0.0,1.0
1995-08-24,24.88,25.25,24.75,25.25,16000,406.535072211905,412.580810825988,404.410893779929,412.580810825988,979.2021087728,0.0,1.0
1995-08-25,24.75,25.13,24.75,24.75,2000,404.410893779929,410.620030734934,404.410893779929,404.410893779929,122.4002635966,0.0,1.0
1995-08-28,25.13,25.13,24.75,25.13,18000,410.620030734934,410.620030734934,404.410893779929,410.620030734934,1101.6023723694,0.0,1.0
1995-08-29,24.88,25.13,24.75,25.13,22000,406.535072211905,410.620030734934,404.410893779929,410.620030734934,1346.4028995626,0.0,1.0
1995-08-30,25.0,25.13,24.88,25.13,36000,408.495852302959,410.620030734934,406.535072211905,410.620030734934,2203.2047447388,0.0,1.0
1995-08-31,25.38,25.38,24.88,24.88,16000,414.704989257964,414.704989257964,406.535072211905,406.535072211905,979.202108772801,0.0,1.0
1995-09-01,25.5,26.0,25.0,25.38,14000,416.665769349018,424.835686395077,408.495852302959,414.704989257964,856.801845176201,0.0,1.0
1995-09-05,26.13,26.25,25.88,25.88,22000,426.959864827053,428.920644918107,422.874906304023,422.874906304023,1346.4028995626,0.0,1.0
1995-09-06,26.75,27.0,26.13,26.13,62000,437.090561964166,441.175520487196,426.959864827053,426.959864827053,3794.4081714946,0.0,1.0
1995-09-07,27.0,27.25,26.88,27.13,64000,441.175520487196,445.260479010225,439.214740396141,443.299698919171,3916.8084350912,0.0,1.0
1995-09-08,27.75,27.75,26.88,27.0,88000,453.430396056284,453.430396056284,439.214740396141,441.175520487196,5385.61159825041,0.0,1.0
1995-09-11,28.5,29.13,27.5,27.5,66000,465.685271625373,475.979367103408,449.345437533255,449.345437533255,4039.20869868781,0.0,1.0
1995-09-12,28.63,28.63,28.38,28.38,12000,467.809450057348,467.809450057348,463.724491534319,463.724491534319,734.401581579602,0.0,1.0
1995-09-13,27.88,28.5,27.5,28.5,50000,455.55457448826,465.685271625373,449.345437533255,465.685271625373,3060.006589915,0.0,1.0
1995-09-14,28.0,28.0,27.5,28.0,18000,457.515354579314,457.515354579314,449.345437533255,457.515354579314,1101.6023723694,0.0,1.0
1995-09-15,27.38,27.75,27.25,27.75,10000,447.384657442201,453.430396056284,445.260479010225,453.430396056284,612.001317983,0.0,1.0
1995-09-18,27.0,27.75,26.75,27.25,22000,441.175520487196,453.430396056284,437.090561964166,445.260479010225,1346.4028995626,0.0,1.0
1995-09-19,27.25,27.25,26.63,26.75,12000,445.260479010225,445.260479010225,435.129781873112,437.090561964166,734.401581579601,0.0,1.0
1995-09-20,27.13,27.25,26.88,27.25,2000,443.299698919171,445.260479010225,439.214740396141,445.260479010225,122.4002635966,0.0,1.0
1995-09-21,27.0,27.25,26.88,27.25,22000,441.175520487196,445.260479010225,439.214740396141,445.260479010225,1346.4028995626,0.0,1.0
1995-09-22,27.13,27.75,26.88,26.88,38000,443.299698919171,453.430396056284,439.214740396141,439.214740396141,2325.6050083354,0.0,1.0
1995-09-25,27.75,27.75,27.13,27.13,0,453.430396056284,453.430396056284,443.299698919171,443.299698919171,0,0.0,1.0
1995-09-26,27.75,27.75,27.38,27.38,6000,453.430396056284,453.430396056284,447.384657442201,447.384657442201,367.200790789801,0.0,1.0
1995-09-27,27.0,27.63,27.0,27.63,34000,441.175520487196,451.46961596523,441.175520487196,451.46961596523,2080.8044811422,0.0,1.0
1995-09-28,27.38,27.38,27.0,27.0,8000,447.384657442201,447.384657442201,441.175520487196,441.175520487196,489.6010543864,0.0,1.0
1995-09-29,27.5,27.5,27.0,27.0,16000,449.345437533255,449.345437533255,441.175520487196,441.175520487196,979.202108772801,0.0,1.0
1995-10-02,27.0,27.13,26.5,26.88,76000,441.175520487196,443.299698919171,433.005603441136,439.214740396141,4651.2100166708,0.0,1.0
1995-10-03,24.75,26.0,24.5,26.0,1208000,404.410893779929,424.835686395077,400.3259352569,424.835686395077,73929.7592123465,0.0,1.0
1995-10-04,24.25,25.0,24.25,24.5,140000,396.24097673387,408.495852302959,396.24097673387,400.3259352569,8568.01845176201,0.0,1.0
1995-10-05,25.0,25.0,24.25,24.25,146000,408.495852302959,408.495852302959,396.24097673387,396.24097673387,8935.21924255181,0.0,1.0
1995-10-06,25.13,25.5,24.25,24.88,190000,410.620030734934,416.665769349018,396.24097673387,406.535072211905,11628.025041677,0.0,1.0
1995-10-09,22.38,24.63,22.0,24.63,230000,365.685486981609,402.450113688875,359.476350026604,402.450113688875,14076.030313609,0.0,1.0
1995-10-10,21.75,22.0,20.75,21.88,228000,355.391391503574,359.476350026604,339.051557411456,357.51556993555,13953.6300500124,0.0,1.0
1995-10-11,23.5,23.75,21.88,21.88,324000,383.986101164781,388.071059687811,357.51556993555,357.51556993555,19828.8427026492,0.0,1.0
1995-10-12,24.13,24.38,23.25,23.5,110000,394.280196642816,398.365155165845,379.901142641752,383.986101164781,6732.01449781301,0.0,1.0
1995-10-13,24.25,24.5,23.75,24.5,54000,396.24097673387,400.3259352569,388.071059687811,400.3259352569,3304.8071171082,0.0,1.0
1995-10-16,23.75,24.25,23.63,24.0,4000,388.071059687811,396.24097673387,386.110279596757,392.156018210841,244.8005271932,0.0,1.0
1995-10-17,23.75,24.25,23.75,23.75,2000,388.071059687811,396.24097673387,388.071059687811,388.071059687811,122.4002635966,0.0,1.0
1995-10-18,24.0,24.38,23.75,24.25,58000,392.156018210841,398.365155165845,388.071059687811,396.24097673387,3549.6076443014,0.0,1.0
1995-10-19,23.88,24.38,23.88,24.38,94000,390.195238119786,398.365155165845,390.195238119786,398.365155165845,5752.81238904021,0.0,1.0
1995-10-20,24.0,24.25,23.88,23.88,56000,392.156018210841,396.24097673387,390.195238119786,390.195238119786,3427.2073807048,0.0,1.0
1995-10-23,23.5,24.0,23.38,24.0,96000,383.986101164781,392.156018210841,382.025321073727,392.156018210841,5875.21265263681,0.0,1.0
1995-10-24,22.75,23.63,22.5,23.63,118000,371.731225595693,386.110279596757,367.646267072663,386.110279596757,7221.6155521994,0.0,1.0
1995-10-25,22.38,23.38,22.38,22.75,120000,365.685486981609,382.025321073727,365.685486981609,371.731225595693,7344.015815796,0.0,1.0
1995-10-26,21.75,22.5,21.75,22.5,34000,355.391391503574,367.646267072663,355.391391503574,367.646267072663,2080.8044811422,0.0,1.0
1995-10-27,22.13,22.13,21.75,22.13,18000,361.600528458579,361.600528458579,355.391391503574,361.600528458579,1101.6023723694,0.0,1.0
1995-10-30,22.0,22.25,21.5,22.13,50000,359.476350026604,363.561308549633,351.306432980545,361.600528458579,3060.006589915,0.0,1.0
1995-10-31,22.25,22.5,22.25,22.5,54000,363.561308549633,367.646267072663,363.561308549633,367.646267072663,3304.80711710821,0.0,1.0
1995-11-01,22.5,22.5,22.25,22.25,12000,367.646267072663,367.646267072663,363.561308549633,363.561308549633,734.401581579601,0.0,1.0
1995-11-02,22.25,22.5,22.0,22.25,18000,363.561308549633,367.646267072663,359.476350026604,363.561308549633,1101.6023723694,0.0,1.0
1995-11-03,21.63,22.25,21.25,22.25,84000,353.43061141252,363.561308549633,347.221474457515,363.561308549633,5140.81107105721,0.0,1.0
1995-11-06,21.25,21.5,21.0,21.25,102000,347.221474457515,351.306432980545,343.136515934485,347.221474457515,6242.41344342661,0.0,1.0
1995-11-07,21.0,21.25,21.0,21.25,62000,343.136515934485,347.221474457515,343.136515934485,347.221474457515,3794.40817149461,0.0,1.0
1995-11-08,22.5,22.5,21.13,21.38,148000,367.646267072663,367.646267072663,345.260694366461,349.34565288949,9057.61950614841,0.0,1.0
1995-11-09,24.63,24.75,23.0,23.63,626000,402.450113688875,404.410893779929,375.816184118722,386.110279596757,38311.2825057358,0.0,1.0
1995-11-10,24.63,25.0,24.5,24.63,50000,402.450113688875,408.495852302959,400.3259352569,402.450113688875,3060.006589915,0.0,1.0
1995-11-13,23.63,25.0,23.63,24.5,66000,386.110279596757,408.495852302959,386.110279596757,400.3259352569,4039.2086986878,0.0,1.0
1995-11-14,23.88,24.13,23.63,23.63,80000,390.195238119786,394.280196642816,386.110279596757,386.110279596757,4896.01054386401,0.0,1.0
1995-11-15,24.63,24.63,23.88,24.13,138000,402.450113688875,402.450113688875,390.195238119786,394.280196642816,8445.61818816541,0.0,1.0
1995-11-16,24.38,24.75,24.38,24.5,28000,398.365155165845,404.410893779929,398.365155165845,400.3259352569,1713.6036903524,0.0,1.0
1995-11-17,24.38,24.75,24.38,24.75,8000,398.365155165845,404.410893779929,398.365155165845,404.410893779929,489.601054386401,0.0,1.0
1995-11-20,24.13,24.63,24.13,24.38,36000,394.280196642816,402.450113688875,394.280196642816,398.365155165845,2203.2047447388,0.0,1.0
1995-11-21,23.88,24.0,23.63,23.75,16000,390.195238119786,392.156018210841,386.110279596757,388.071059687811,979.202108772802,0.0,1.0
1995-11-22,23.88,24.25,23.63,23.63,66000,390.195238119786,396.24097673387,386.110279596757,386.110279596757,4039.20869868781,0.0,1.0
1995-11-24,23.88,24.13,23.88,23.88,22000,390.195238119786,394.280196642816,390.195238119786,390.195238119786,1346.4028995626,0.0,1.0
1995-11-27,24.0,24.13,23.88,24.13,40000,392.156018210841,394.280196642816,390.195238119786,394.280196642816,2448.005271932,0.0,1.0
1995-11-28,24.13,24.13,23.88,23.88,30000,394.280196642816,394.280196642816,390.195238119786,390.195238119786,1836.003953949,0.0,1.0
1995-11-29,23.88,24.13,23.88,24.13,2000,390.195238119786,394.280196642816,390.195238119786,394.280196642816,122.4002635966,0.0,1.0
1995-11-30,27.0,28.0,23.88,24.0,436000,441.175520487196,457.515354579314,390.195238119786,392.156018210841,26683.2574640588,0.0,1.0
1995-12-01,26.75,27.25,26.63,27.25,116000,437.090561964166,445.260479010225,435.129781873112,445.260479010225,7099.21528860281,0.0,1.0
1995-12-04,26.63,26.88,26.25,26.88,90000,435.129781873112,439.214740396141,428.920644918107,439.214740396141,5508.011861847,0.0,1.0
1995-12-05,26.0,26.63,25.63,26.63,70000,424.835686395077,435.129781873112,418.789947780993,435.129781873112,4284.00922588101,0.0,1.0
1995-12-06,25.0,26.0,25.0,25.63,32000,408.495852302959,424.835686395077,408.495852302959,418.789947780993,1958.4042175456,0.0,1.0
1995-12-07,23.75,25.25,23.63,24.88,64000,388.071059687811,412.580810825988,386.110279596757,406.535072211905,3916.8084350912,0.0,1.0
1995-12-08,25.0,25.13,23.63,23.63,86000,408.495852302959,410.620030734934,386.110279596757,386.110279596757,5263.2113346538,0.0,1.0
1995-12-11,24.88,25.13,24.75,24.75,28000,406.535072211905,410.620030734934,404.410893779929,404.410893779929,1713.6036903524,0.0,1.0
1995-12-12,24.75,24.88,24.63,24.75,68000,404.410893779929,406.535072211905,402.450113688875,404.410893779929,4161.60896228441,0.0,1.0
1995-12-13,24.88,25.0,24.63,24.75,34000,406.535072211905,408.495852302959,402.450113688875,404.410893779929,2080.8044811422,0.0,1.0
1995-12-14,24.63,25.0,24.63,24.81,38000,402.450113688875,408.495852302959,402.450113688875,405.391283825456,2325.6050083354,0.0,1.0
1995-12-15,24.38,24.63,24.38,24.63,6000,398.365155165845,402.450113688875,398.365155165845,402.450113688875,367.200790789801,0.0,1.0
1995-12-18,24.31,24.5,24.25,24.5,82000,397.221366779397,400.3259352569,396.24097673387,400.3259352569,5018.41080746061,0.0,1.0
1995-12-19,24.5,24.63,24.13,24.25,116000,400.3259352569,402.450113688875,394.280196642816,396.24097673387,7099.2152886028,0.0,1.0
1995-12-20,24.88,24.88,24.63,24.88,20000,406.535072211905,406.535072211905,402.450113688875,406.535072211905,1224.002635966,0.0,1.0
1995-12-21,24.88,24.88,24.63,24.63,40000,406.535072211905,406.535072211905,402.450113688875,402.450113688875,2448.005271932,0.0,1.0
1995-12-22,24.88,24.88,24.63,24.88,4000,406.535072211905,406.535072211905,402.450113688875,406.535072211905,244.8005271932,0.0,1.0
1995-12-26,25.0,25.0,24.38,24.38,30000,408.495852302959,408.495852302959,398.365155165845,398.365155165845,1836.003953949,0.0,1.0
1995-12-27,25.0,25.13,24.75,25.13,18000,408.495852302959,410.620030734934,404.410893779929,410.620030734934,1101.6023723694,0.0,1.0
1995-12-28,25.0,25.13,24.75,24.75,40000,408.495852302959,410.620030734934,404.410893779929,404.410893779929,2448.005271932,0.0,1.0
1995-12-29,25.25,25.25,24.75,24.75,36000,412.580810825988,412.580810825988,404.410893779929,404.410893779929,2203.2047447388,0.0,1.0
1996-01-02,25.88,26.25,25.0,25.25,82000,422.874906304023,428.920644918107,408.495852302959,412.580810825988,5018.4108074606,0.0,1.0
1996-01-03,27.25,27.5,25.88,26.25,138000,445.260479010225,449.345437533255,422.874906304023,428.920644918107,8445.61818816541,0.0,1.0
1996-01-04,26.88,27.38,26.5,27.25,76000,439.214740396141,447.384657442201,433.005603441136,445.260479010225,4651.21001667081,0.0,1.0
1996-01-05,26.5,26.63,26.25,26.5,16000,433.005603441136,435.129781873112,428.920644918107,433.005603441136,979.202108772802,0.0,1.0
1996-01-08,26.63,26.63,26.25,26.63,0,435.129781873112,435.129781873112,428.920644918107,435.129781873112,0,0.0,1.0
1996-01-09,25.63,26.5,25.38,26.5,86000,418.789947780993,433.005603441136,414.704989257964,433.005603441136,5263.21133465381,0.0,1.0
1996-01-10,24.88,25.5,24.75,25.13,88000,406.535072211905,416.665769349018,404.410893779929,410.620030734934,5385.6115982504,0.0,1.0
1996-01-11,25.25,25.25,24.88,25.25,38000,412.580810825988,412.580810825988,406.535072211905,412.580810825988,2325.6050083354,0.0,1.0
1996-01-12,25.06,25.25,24.81,25.25,44000,409.476242348486,412.580810825988,405.391283825456,412.580810825988,2692.8057991252,0.0,1.0
1996-01-15,24.63,25.13,24.5,24.75,34000,402.450113688875,410.620030734934,400.3259352569,404.410893779929,2080.8044811422,0.0,1.0
1996-01-16,24.0,24.75,23.63,24.75,62000,392.156018210841,404.410893779929,386.110279596757,404.410893779929,3794.4081714946,0.0,1.0
1996-01-17,24.0,24.0,23.63,23.63,40000,392.156018210841,392.156018210841,386.110279596757,386.110279596757,2448.005271932,0.0,1.0
1996-01-18,24.25,24.25,24.0,24.0,94000,396.24097673387,396.24097673387,392.156018210841,392.156018210841,5752.81238904021,0.0,1.0
1996-01-19,24.75,25.0,24.38,24.75,40000,404.410893779929,408.495852302959,398.365155165845,404.410893779929,2448.005271932,0.0,1.0
1996-01-22,25.0,25.0,24.5,24.88,134000,408.495852302959,408.495852302959,400.3259352569,406.535072211905,8200.8176609722,0.0,1.0
1996-01-23,25.63,25.75,25.13,25.25,124000,418.789947780993,420.750727872048,410.620030734934,412.580810825988,7588.81634298922,0.0,1.0
1996-01-24,26.38,26.5,25.75,26.0,80000,431.044823350082,433.005603441136,420.750727872048,424.835686395077,4896.01054386401,0.0,1.0
1996-01-25,26.5,26.5,26.13,26.38,8000,433.005603441136,433.005603441136,426.959864827053,431.044823350082,489.601054386401,0.0,1.0
1996-01-26,27.13,27.13,26.13,26.13,34000,443.299698919171,443.299698919171,426.959864827053,426.959864827053,2080.8044811422,0.0,1.0
1996-01-29,26.5,27.13,26.5,26.88,32000,433.005603441136,443.299698919171,433.005603441136,439.214740396141,1958.4042175456,0.0,1.0
1996-01-30,27.25,27.5,26.75,26.88,126000,445.260479010225,449.345437533255,437.090561964166,439.214740396141,7711.21660658581,0.0,1.0
1996-01-31,27.0,27.5,27.0,27.5,38000,441.175520487196,449.345437533255,441.175520487196,449.345437533255,2325.6050083354,0.0,1.0
1996-02-01,27.25,27.38,27.0,27.0,64000,445.260479010225,447.384657442201,441.175520487196,441.175520487196,3916.80843509121,0.0,1.0
1996-02-02,28.25,28.38,27.5,27.5,172000,461.600313102344,463.724491534319,449.345437533255,449.345437533255,10526.4226693076,0.0,1.0
1996-02-05,27.75,28.25,27.75,28.25,28000,453.430396056284,461.600313102344,453.430396056284,461.600313102344,1713.6036903524,0.0,1.0
1996-02-06,28.31,28.5,27.88,27.88,122000,462.580703147871,465.685271625373,455.55457448826,455.55457448826,7466.4160793926,0.0,1.0
1996-02-07,27.75,28.63,27.75,28.25,138000,453.430396056284,467.809450057348,453.430396056284,461.600313102344,8445.61818816542,0.0,1.0
1996-02-08,27.88,28.0,27.63,27.81,52000,455.55457448826,457.515354579314,451.46961596523,454.410786101811,3182.4068535116,0.0,1.0
1996-02-09,28.75,28.88,27.75,27.75,80000,469.770230148403,471.894408580378,453.430396056284,453.430396056284,4896.010543864,0.0,1.0
1996-02-12,28.25,29.0,28.25,28.5,72000,461.600313102344,473.855188671432,461.600313102344,465.685271625373,4406.4094894776,0.0,1.0
1996-02-13,28.25,28.75,27.88,28.25,34000,461.600313102344,469.770230148403,455.55457448826,461.600313102344,2080.8044811422,0.0,1.0
1996-02-14,28.25,28.5,28.25,28.5,24000,461.600313102344,465.685271625373,461.600313102344,465.685271625373,1468.8031631592,0.0,1.0
1996-02-15,28.88,29.5,28.25,28.25,140000,471.894408580378,482.025105717491,461.600313102344,461.600313102344,8568.01845176201,0.0,1.0
1996-02-16,28.75,29.38,28.75,29.38,60000,469.770230148403,480.064325626437,469.770230148403,480.064325626437,3672.007907898,0.0,1.0
1996-02-20,27.63,29.0,27.63,28.75,64000,451.46961596523,473.855188671432,451.46961596523,469.770230148403,3916.80843509121,0.0,1.0
1996-02-21,27.5,27.75,27.38,27.38,12000,449.345437533255,453.430396056284,447.384657442201,447.384657442201,734.4015815796,0.0,1.0
1996-02-22,27.63,28.0,27.38,27.5,58000,451.46961596523,457.515354579314,447.384657442201,449.345437533255,3549.6076443014,0.0,1.0
1996-02-23,26.63,27.75,26.63,27.38,54000,435.129781873112,453.430396056284,435.129781873112,447.384657442201,3304.8071171082,0.0,1.0
1996-02-26,26.0,26.38,25.5,26.38,74000,424.835686395077,431.044823350082,416.665769349018,431.044823350082,4528.80975307421,0.0,1.0
1996-02-27,26.75,27.75,25.75,26.13,416000,437.090561964166,453.430396056284,420.750727872048,426.959864827053,25459.2548280928,0.0,1.0
1996-02-28,25.25,27.0,25.25,26.75,144000,412.580810825988,441.175520487196,412.580810825988,437.090561964166,8812.81897895522,0.0,1.0
1996-02-29,24.88,25.25,24.25,25.13,106000,406.535072211905,412.580810825988,396.24097673387,410.620030734934,6487.2139706198,0.0,1.0
1996-03-01,25.88,25.88,25.0,25.38,52000,422.874906304023,422.874906304023,408.495852302959,414.704989257964,3182.4068535116,0.0,1.0
1996-03-04,26.25,26.5,25.75,25.75,48000,428.920644918107,433.005603441136,420.750727872048,420.750727872048,2937.6063263184,0.0,1.0
1996-03-05,26.5,26.5,26.13,26.19,8000,433.005603441136,433.005603441136,426.959864827053,427.94025487258,489.601054386401,0.0,1.0
1996-03-06,25.75,26.25,25.75,26.13,46000,420.750727872048,428.920644918107,420.750727872048,426.959864827053,2815.2060627218,0.0,1.0
1996-03-07,27.13,27.25,25.75,25.75,188000,443.299698919171,445.260479010225,420.750727872048,420.750727872048,11505.6247780804,0.0,1.0
1996-03-08,26.38,27.13,26.38,27.13,48000,431.044823350082,443.299698919171,431.044823350082,443.299698919171,2937.6063263184,0.0,1.0
1996-03-11,26.0,26.5,26.0,26.0,40000,424.835686395077,433.005603441136,424.835686395077,424.835686395077,2448.005271932,0.0,1.0
1996-03-12,25.75,26.5,25.75,26.0,26000,420.750727872048,433.005603441136,420.750727872048,424.835686395077,1591.2034267558,0.0,1.0
1996-03-13,25.88,26.25,25.75,25.75,6000,422.874906304023,428.920644918107,420.750727872048,420.750727872048,367.2007907898,0.0,1.0
1996-03-14,25.88,26.13,25.75,25.88,104000,422.874906304023,426.959864827053,420.750727872048,422.874906304023,6364.81370702321,0.0,1.0
1996-03-15,25.75,25.88,25.5,25.5,24000,420.750727872048,422.874906304023,416.665769349018,416.665769349018,1468.8031631592,0.0,1.0
1996-03-18,25.88,26.0,25.5,25.5,52000,422.874906304023,424.835686395077,416.665769349018,416.665769349018,3182.4068535116,0.0,1.0
1996-03-19,25.88,26.0,25.88,26.0,18000,422.874906304023,424.835686395077,422.874906304023,424.835686395077,1101.6023723694,0.0,1.0
1996-03-20,26.0,26.0,25.88,25.88,40000,424.835686395077,424.835686395077,422.874906304023,422.874906304023,2448.005271932,0.0,1.0
1996-03-21,25.5,26.0,25.5,25.75,48000,416.665769349018,424.835686395077,416.665769349018,420.750727872048,2937.6063263184,0.0,1.0
1996-03-22,25.25,25.88,25.13,25.38,28000,412.580810825988,422.874906304023,410.620030734934,414.704989257964,1713.6036903524,0.0,1.0
1996-03-25,22.13,25.38,21.88,25.13,152000,361.600528458579,414.704989257964,357.51556993555,410.620030734934,9302.42003334162,0.0,1.0
1996-03-26,23.38,23.38,21.63,22.25,126000,382.025321073727,382.025321073727,353.43061141252,363.561308549633,7711.21660658581,0.0,1.0
1996-03-27,23.38,23.75,23.25,23.38,22000,382.025321073727,388.071059687811,379.901142641752,382.025321073727,1346.4028995626,0.0,1.0
1996-03-28,23.88,23.88,23.63,23.75,6000,390.195238119786,390.195238119786,386.110279596757,388.071059687811,367.200790789801,0.0,1.0
1996-03-29,24.25,24.25,23.5,23.5,12000,396.24097673387,396.24097673387,383.986101164781,383.986101164781,734.401581579601,0.0,1.0
1996-04-01,24.0,24.25,24.0,24.0,8000,392.156018210841,396.24097673387,392.156018210841,392.156018210841,489.6010543864,0.0,1.0
1996-04-02,23.88,24.25,23.88,24.0,22000,390.195238119786,396.24097673387,390.195238119786,392.156018210841,1346.4028995626,0.0,1.0
1996-04-03,24.13,24.5,24.0,24.0,16000,394.280196642816,400.3259352569,392.156018210841,392.156018210841,979.202108772801,0.0,1.0
1996-04-04,24.25,24.5,24.13,24.5,16000,396.24097673387,400.3259352569,394.280196642816,400.3259352569,979.202108772801,0.0,1.0
1996-04-08,23.63,24.25,23.63,23.88,10000,386.110279596757,396.24097673387,386.110279596757,390.195238119786,612.001317983,0.0,1.0
1996-04-09,24.0,24.13,23.75,24.13,10000,392.156018210841,394.280196642816,388.071059687811,394.280196642816,612.001317983,0.0,1.0
1996-04-10,23.88,24.13,23.63,24.13,18000,390.195238119786,394.280196642816,386.110279596757,394.280196642816,1101.6023723694,0.0,1.0
1996-04-11,23.5,24.0,23.25,23.75,74000,383.986101164781,392.156018210841,379.901142641752,388.071059687811,4528.80975307421,0.0,1.0
1996-04-12,22.75,23.25,22.75,23.0,12000,371.731225595693,379.901142641752,371.731225595693,375.816184118722,734.4015815796,0.0,1.0
1996-04-15,22.75,23.13,22.75,22.75,46000,371.731225595693,377.940362550698,371.731225595693,371.731225595693,2815.2060627218,0.0,1.0
1996-04-16,22.5,23.0,22.5,22.5,104000,367.646267072663,375.816184118722,367.646267072663,367.646267072663,6364.81370702321,0.0,1.0
1996-04-17,20.25,22.75,19.5,22.5,542000,330.881640365397,371.731225595693,318.626764796308,367.646267072663,33170.4714346786,0.0,1.0
1996-04-18,22.0,22.0,20.25,20.38,474000,359.476350026604,359.476350026604,330.881640365397,333.005818797372,29008.8624723942,0.0,1.0
1996-04-19,22.88,23.0,22.0,22.25,170000,373.855404027668,375.816184118722,359.476350026604,363.561308549633,10404.022405711,0.0,1.0
1996-04-22,21.5,23.38,21.0,22.75,202000,351.306432980545,382.025321073727,343.136515934485,371.731225595693,12362.4266232566,0.0,1.0
1996-04-23,22.5,22.5,21.38,21.5,172000,367.646267072663,367.646267072663,349.34565288949,351.306432980545,10526.4226693076,0.0,1.0
1996-04-24,22.13,22.5,21.88,22.5,164000,361.600528458579,367.646267072663,357.51556993555,367.646267072663,10036.8216149212,0.0,1.0
1996-04-25,21.5,22.25,21.5,22.0,90000,351.306432980545,363.561308549633,351.306432980545,359.476350026604,5508.011861847,0.0,1.0
1996-04-26,21.63,21.63,21.25,21.25,98000,353.43061141252,353.43061141252,347.221474457515,347.221474457515,5997.61291623341,0.0,1.0
1996-04-29,21.88,21.88,21.38,21.75,58000,357.51556993555,357.51556993555,349.34565288949,355.391391503574,3549.6076443014,0.0,1.0
1996-04-30,23.25,23.75,21.75,22.0,184000,379.901142641752,388.071059687811,355.391391503574,359.476350026604,11260.8242508872,0.0,1.0
1996-05-01,24.13,24.25,23.25,23.25,96000,394.280196642816,396.24097673387,379.901142641752,379.901142641752,5875.2126526368,0.0,1.0
1996-05-02,23.88,25.25,23.75,24.75,122000,390.195238119786,412.580810825988,388.071059687811,404.410893779929,7466.41607939261,0.0,1.0
1996-05-03,24.13,24.25,23.63,23.63,82000,394.280196642816,396.24097673387,386.110279596757,386.110279596757,5018.4108074606,0.0,1.0
1996-05-06,24.0,24.5,24.0,24.13,62000,392.156018210841,400.3259352569,392.156018210841,394.280196642816,3794.4081714946,0.0,1.0
1996-05-07,24.0,24.5,23.75,24.5,20000,392.156018210841,400.3259352569,388.071059687811,400.3259352569,1224.002635966,0.0,1.0
1996-05-08,23.25,23.5,22.75,23.38,82000,379.901142641752,383.986101164781,371.731225595693,382.025321073727,5018.4108074606,0.0,1.0
1996-05-09,23.0,23.13,22.88,22.88,48000,375.816184118722,377.940362550698,373.855404027668,373.855404027668,2937.6063263184,0.0,1.0
1996-05-10,22.75,22.75,22.75,22.75,6000,371.731225595693,371.731225595693,371.731225595693,371.731225595693,367.2007907898,0.0,1.0
1996-05-13,22.5,23.0,22.5,22.75,26000,367.646267072663,375.816184118722,367.646267072663,371.731225595693,1591.2034267558,0.0,1.0
1996-05-14,22.5,23.0,22.25,22.75,32000,367.646267072663,375.816184118722,363.561308549633,371.731225595693,1958.4042175456,0.0,1.0
1996-05-15,21.25,22.38,20.63,22.13,552000,347.221474457515,365.685486981609,337.090777320402,361.600528458579,33782.4727526616,0.0,1.0
1996-05-16,22.25,23.25,21.0,21.25,490000,363.561308549633,379.901142641752,343.136515934485,347.221474457515,29988.0645811671,0.0,1.0
1996-05-17,21.38,22.25,20.88,21.75,196000,349.34565288949,363.561308549633,341.175735843431,355.391391503574,11995.2258324668,0.0,1.0
1996-05-20,21.0,21.5,20.88,21.5,166000,343.136515934485,351.306432980545,341.175735843431,351.306432980545,10159.2218785178,0.0,1.0
1996-05-21,21.13,21.25,20.75,21.25,302000,345.260694366461,347.221474457515,339.051557411456,347.221474457515,18482.4398030866,0.0,1.0
1996-05-22,20.5,21.0,20.0,21.0,172000,334.966598888426,343.136515934485,326.796681842367,343.136515934485,10526.4226693076,0.0,1.0
1996-05-23,19.88,20.5,19.38,20.5,94000,324.835901751313,334.966598888426,316.665984705254,334.966598888426,5752.8123890402,0.0,1.0
1996-05-24,20.0,20.0,19.63,19.88,224000,326.796681842367,326.796681842367,320.750943228283,324.835901751313,13708.8295228192,0.0,1.0
1996-05-28,20.0,20.13,19.88,19.88,72000,326.796681842367,328.920860274342,324.835901751313,324.835901751313,4406.40948947761,0.0,1.0
1996-05-29,20.13,20.25,19.88,20.13,156000,328.920860274342,330.881640365397,324.835901751313,328.920860274342,9547.22056053482,0.0,1.0
1996-05-30,19.5,20.0,19.5,20.0,252000,318.626764796308,326.796681842367,318.626764796308,326.796681842367,15422.4332131716,0.0,1.0
1996-05-31,20.0,20.13,19.63,19.88,320000,326.796681842367,328.920860274342,320.750943228283,324.835901751313,19584.042175456,0.0,1.0
1996-06-03,20.5,20.5,20.13,20.5,152000,334.966598888426,334.966598888426,328.920860274342,334.966598888426,9302.42003334162,0.0,1.0
1996-06-04,22.13,22.38,21.25,21.25,390000,361.600528458579,365.685486981609,347.221474457515,347.221474457515,23868.051401337,0.0,1.0
1996-06-05,22.38,22.38,22.0,22.38,62000,365.685486981609,365.685486981609,359.476350026604,365.685486981609,3794.4081714946,0.0,1.0
1996-06-06,22.5,22.5,22.0,22.38,172000,367.646267072663,367.646267072663,359.476350026604,365.685486981609,10526.4226693076,0.0,1.0
1996-06-07,22.5,22.63,21.75,22.13,162000,367.646267072663,369.770445504638,355.391391503574,361.600528458579,9914.42135132461,0.0,1.0
1996-06-10,22.75,23.0,22.5,22.75,182000,371.731225595693,375.816184118722,367.646267072663,371.731225595693,11138.4239872906,0.0,1.0
1996-06-11,22.88,22.88,22.5,22.5,52000,373.855404027668,373.855404027668,367.646267072663,367.646267072663,3182.4068535116,0.0,1.0
1996-06-12,22.5,22.88,22.38,22.5,168000,367.646267072663,373.855404027668,365.685486981609,367.646267072663,10281.6221421144,0.0,1.0
1996-06-13,22.5,22.63,22.13,22.38,44000,367.646267072663,369.770445504638,361.600528458579,365.685486981609,2692.8057991252,0.0,1.0
1996-06-14,22.5,22.5,22.13,22.38,54000,367.646267072663,367.646267072663,361.600528458579,365.685486981609,3304.8071171082,0.0,1.0
1996-06-17,22.75,23.25,22.63,22.63,58000,371.731225595693,379.901142641752,369.770445504638,369.770445504638,3549.6076443014,0.0,1.0
1996-06-18,21.88,22.88,21.88,22.75,60000,357.51556993555,373.855404027668,357.51556993555,371.731225595693,3672.007907898,0.0,1.0
1996-06-19,22.13,22.25,21.88,21.88,32000,361.600528458579,363.561308549633,357.51556993555,357.51556993555,1958.4042175456,0.0,1.0
1996-06-20,21.25,22.13,21.13,22.13,106000,347.221474457515,361.600528458579,345.260694366461,361.600528458579,6487.21397061981,0.0,1.0
1996-06-21,21.5,21.88,21.13,21.13,18000,351.306432980545,357.51556993555,345.260694366461,345.260694366461,1101.6023723694,0.0,1.0
1996-06-24,21.63,21.88,21.25,21.5,42000,353.43061141252,357.51556993555,347.221474457515,351.306432980545,2570.4055355286,0.0,1.0
1996-06-25,21.5,21.75,21.38,21.38,10000,351.306432980545,355.391391503574,349.34565288949,349.34565288949,612.001317983,0.0,1.0
1996-06-26,21.63,22.0,21.38,21.38,36000,353.43061141252,359.476350026604,349.34565288949,349.34565288949,2203.2047447388,0.0,1.0
1996-06-27,21.63,22.0,21.63,21.63,16000,353.43061141252,359.476350026604,353.43061141252,353.43061141252,979.202108772801,0.0,1.0
1996-06-28,22.0,22.0,21.63,22.0,18000,359.476350026604,359.476350026604,353.43061141252,359.476350026604,1101.6023723694,0.0,1.0
1996-07-01,22.0,22.0,21.5,21.5,28000,359.476350026604,359.476350026604,351.306432980545,351.306432980545,1713.6036903524,0.0,1.0
1996-07-02,22.25,22.75,22.0,22.13,42000,363.561308549633,371.731225595693,359.476350026604,361.600528458579,2570.40553552861,0.0,1.0
1996-07-03,21.5,22.38,21.5,22.38,40000,351.306432980545,365.685486981609,351.306432980545,365.685486981609,2448.005271932,0.0,1.0
1996-07-05,21.0,21.63,20.88,21.63,32000,343.136515934485,353.43061141252,341.175735843431,353.43061141252,1958.4042175456,0.0,1.0
1996-07-08,20.0,21.13,19.75,20.63,60000,326.796681842367,345.260694366461,322.711723319338,337.090777320402,3672.00790789801,0.0,1.0
1996-07-09,20.13,20.13,19.88,19.88,28000,328.920860274342,328.920860274342,324.835901751313,324.835901751313,1713.6036903524,0.0,1.0
1996-07-10,19.88,20.13,19.38,20.0,50000,324.835901751313,328.920860274342,316.665984705254,326.796681842367,3060.006589915,0.0,1.0
1996-07-11,19.63,19.75,19.38,19.75,46000,320.750943228283,322.711723319338,316.665984705254,322.711723319338,2815.20606272181,0.0,1.0
1996-07-12,19.63,19.63,19.25,19.25,66000,320.750943228283,320.750943228283,314.541806273278,314.541806273278,4039.20869868781,0.0,1.0
1996-07-15,18.38,19.5,18.38,19.25,114000,300.326150613135,318.626764796308,300.326150613135,314.541806273278,6976.81502500622,0.0,1.0
1996-07-16,17.44,18.63,17.25,18.25,198000,284.966706566544,304.411109136165,281.862138089042,298.20197218116,12117.6260960634,0.0,1.0
1996-07-17,18.0,18.13,17.38,17.75,120000,294.11701365813,296.241192090106,283.986316521017,290.032055135101,7344.01581579602,0.0,1.0
1996-07-18,18.5,18.63,18.0,18.38,170000,302.28693070419,304.411109136165,294.11701365813,300.326150613135,10404.022405711,0.0,1.0
1996-07-19,19.0,19.13,18.38,18.63,60000,310.456847750249,312.581026182224,300.326150613135,304.411109136165,3672.007907898,0.0,1.0
1996-07-22,17.75,18.88,17.75,18.88,88000,290.032055135101,308.496067659195,290.032055135101,308.496067659195,5385.6115982504,0.0,1.0
1996-07-23,17.5,18.13,17.38,18.13,32000,285.947096612071,296.241192090106,283.986316521017,296.241192090106,1958.4042175456,0.0,1.0
1996-07-24,16.25,17.0,15.75,16.38,142000,265.522303996923,277.777179566012,257.352386950864,267.646482428899,8690.41871535862,0.0,1.0
1996-07-25,16.67,16.75,16.13,16.13,60000,272.385034315613,273.692221042982,263.561523905869,263.561523905869,3672.007907898,0.0,1.0
1996-07-26,16.75,17.13,16.75,16.88,10000,273.692221042982,279.901357997987,273.692221042982,275.816399474958,612.001317983002,0.0,1.0
1996-07-29,19.25,19.25,16.75,17.25,110000,314.541806273278,314.541806273278,273.692221042982,281.862138089042,6732.01449781301,0.0,1.0
1996-07-30,20.0,20.0,19.25,19.5,68000,326.796681842367,326.796681842367,314.541806273278,318.626764796308,4161.60896228441,0.0,1.0
1996-07-31,19.63,20.13,19.63,19.63,10000,320.750943228283,328.920860274342,320.750943228283,320.750943228283,612.001317983001,0.0,1.0
1996-08-01,20.13,20.13,19.75,19.75,12000,328.920860274342,328.920860274342,322.711723319338,322.711723319338,734.401581579602,0.0,1.0
1996-08-02,20.13,20.38,19.88,19.88,52000,328.920860274342,333.005818797372,324.835901751313,324.835901751313,3182.40685351161,0.0,1.0
1996-08-05,20.0,20.25,19.75,19.75,10000,326.796681842367,330.881640365397,322.711723319338,322.711723319338,612.001317983001,0.0,1.0
1996-08-06,19.88,20.13,19.88,20.13,6000,324.835901751313,328.920860274342,324.835901751313,328.920860274342,367.2007907898,0.0,1.0
1996-08-07,20.0,20.13,19.75,19.88,18000,326.796681842367,328.920860274342,322.711723319338,324.835901751313,1101.6023723694,0.0,1.0
1996-08-08,19.75,20.0,19.75,20.0,0,322.711723319338,326.796681842367,322.711723319338,326.796681842367,0,0.0,1.0
1996-08-09,19.88,19.88,19.63,19.63,4000,324.835901751313,324.835901751313,320.750943228283,320.750943228283,244.8005271932,0.0,1.0
1996-08-12,19.63,19.88,19.38,19.63,104000,320.750943228283,324.835901751313,316.665984705254,320.750943228283,6364.81370702321,0.0,1.0
1996-08-13,19.5,19.63,19.38,19.63,38000,318.626764796308,320.750943228283,316.665984705254,320.750943228283,2325.6050083354,0.0,1.0
1996-08-14,19.5,19.63,19.38,19.5,32000,318.626764796308,320.750943228283,316.665984705254,318.626764796308,1958.4042175456,0.0,1.0
1996-08-15,19.63,19.63,19.38,19.63,92000,320.750943228283,320.750943228283,316.665984705254,320.750943228283,5630.41212544361,0.0,1.0
1996-08-16,19.38,19.63,19.38,19.63,80000,316.665984705254,320.750943228283,316.665984705254,320.750943228283,4896.010543864,0.0,1.0
1996-08-19,19.5,19.63,19.13,19.38,34000,318.626764796308,320.750943228283,312.581026182224,316.665984705254,2080.8044811422,0.0,1.0
1996-08-20,19.25,19.5,19.13,19.5,10000,314.541806273278,318.626764796308,312.581026182224,318.626764796308,612.001317983001,0.0,1.0
1996-08-21,19.5,19.5,19.25,19.25,4000,318.626764796308,318.626764796308,314.541806273278,314.541806273278,244.8005271932,0.0,1.0
1996-08-22,19.88,19.88,19.38,19.38,6000,324.835901751313,324.835901751313,316.665984705254,316.665984705254,367.2007907898,0.0,1.0
1996-08-23,19.38,19.88,19.38,19.63,50000,316.665984705254,324.835901751313,316.665984705254,320.750943228283,3060.006589915,0.0,1.0
1996-08-26,19.88,19.88,19.38,19.38,8000,324.835901751313,324.835901751313,316.665984705254,316.665984705254,489.6010543864,0.0,1.0
1996-08-27,19.63,20.0,19.5,19.5,10000,320.750943228283,326.796681842367,318.626764796308,318.626764796308,612.001317983001,0.0,1.0
1996-08-28,19.69,19.88,19.5,19.88,50000,321.73133327381,324.835901751313,318.626764796308,324.835901751313,3060.00658991501,0.0,1.0
1996-08-29,19.63,19.88,19.38,19.63,8000,320.750943228283,324.835901751313,316.665984705254,320.750943228283,489.601054386401,0.0,1.0
1996-08-30,19.63,19.63,19.38,19.38,0,320.750943228283,320.750943228283,316.665984705254,316.665984705254,0,0.0,1.0
1996-09-03,19.38,19.63,19.38,19.38,56000,316.665984705254,320.750943228283,316.665984705254,316.665984705254,3427.2073807048,0.0,1.0
1996-09-04,19.5,19.63,19.38,19.63,64000,318.626764796308,320.750943228283,316.665984705254,320.750943228283,3916.8084350912,0.0,1.0
1996-09-05,19.13,19.38,18.88,19.38,10000,312.581026182224,316.665984705254,308.496067659195,316.665984705254,612.001317983001,0.0,1.0
1996-09-06,18.63,18.88,18.63,18.88,2000,304.411109136165,308.496067659195,304.411109136165,308.496067659195,122.4002635966,0.0,1.0
1996-09-09,19.38,19.5,18.63,18.88,36000,316.665984705254,318.626764796308,304.411109136165,308.496067659195,2203.2047447388,0.0,1.0
1996-09-10,19.63,19.63,19.25,19.25,16000,320.750943228283,320.750943228283,314.541806273278,314.541806273278,979.202108772802,0.0,1.0
1996-09-11,19.13,19.63,19.0,19.5,42000,312.581026182224,320.750943228283,310.456847750249,318.626764796308,2570.4055355286,0.0,1.0
1996-09-12,19.63,19.63,19.13,19.13,16000,320.750943228283,320.750943228283,312.581026182224,312.581026182224,979.202108772802,0.0,1.0
1996-09-13,19.25,19.5,19.13,19.25,40000,314.541806273278,318.626764796308,312.581026182224,314.541806273278,2448.00527193201,0.0,1.0
1996-09-16,19.0,19.38,19.0,19.38,64000,310.456847750249,316.665984705254,310.456847750249,316.665984705254,3916.8084350912,0.0,1.0
1996-09-17,18.88,19.38,18.75,19.0,62000,308.496067659195,316.665984705254,306.371889227219,310.456847750249,3794.4081714946,0.0,1.0
1996-09-18,19.0,19.13,18.75,18.75,100000,310.456847750249,312.581026182224,306.371889227219,306.371889227219,6120.01317983,0.0,1.0
1996-09-19,19.06,19.13,18.88,18.88,54000,311.437237795776,312.581026182224,308.496067659195,308.496067659195,3304.8071171082,0.0,1.0
1996-09-20,19.25,19.25,18.88,18.88,60000,314.541806273278,314.541806273278,308.496067659195,308.496067659195,3672.00790789801,0.0,1.0
1996-09-23,19.0,19.25,18.88,19.0,80000,310.456847750249,314.541806273278,308.496067659195,310.456847750249,4896.010543864,0.0,1.0
1996-09-24,18.88,19.13,18.75,19.0,16000,308.496067659195,312.581026182224,306.371889227219,310.456847750249,979.2021087728,0.0,1.0
1996-09-25,18.88,19.25,18.88,18.88,14000,308.496067659195,314.541806273278,308.496067659195,308.496067659195,856.8018451762,0.0,1.0
1996-09-26,18.88,19.13,18.63,18.75,124000,308.496067659195,312.581026182224,304.411109136165,306.371889227219,7588.8163429892,0.0,1.0
1996-09-27,18.25,19.13,18.25,18.63,32000,298.20197218116,312.581026182224,298.20197218116,304.411109136165,1958.4042175456,0.0,1.0
1996-09-30,17.63,18.0,17.63,18.0,114000,288.071275044047,294.11701365813,288.071275044047,294.11701365813,6976.8150250062,0.0,1.0
1996-10-01,17.38,17.63,17.25,17.5,26000,283.986316521017,288.071275044047,281.862138089042,285.947096612071,1591.2034267558,0.0,1.0
1996-10-02,17.5,17.63,17.25,17.25,32000,285.947096612071,288.071275044047,281.862138089042,281.862138089042,1958.4042175456,0.0,1.0
1996-10-03,17.25,17.75,17.25,17.63,58000,281.862138089042,290.032055135101,281.862138089042,288.071275044047,3549.6076443014,0.0,1.0
1996-10-04,17.63,17.75,17.25,17.25,40000,288.071275044047,290.032055135101,281.862138089042,281.862138089042,2448.005271932,0.0,1.0
1996-10-07,18.0,18.0,17.63,17.88,24000,294.11701365813,294.11701365813,288.071275044047,292.156233567076,1468.8031631592,0.0,1.0
1996-10-08,18.5,18.63,18.0,18.25,92000,302.28693070419,304.411109136165,294.11701365813,298.20197218116,5630.4121254436,0.0,1.0
1996-10-09,18.63,18.88,18.38,18.63,58000,304.411109136165,308.496067659195,300.326150613135,304.411109136165,3549.6076443014,0.0,1.0
1996-10-10,18.38,18.75,18.25,18.63,46000,300.326150613135,306.371889227219,298.20197218116,304.411109136165,2815.20606272181,0.0,1.0
1996-10-11,18.5,18.75,18.38,18.38,42000,302.28693070419,306.371889227219,300.326150613135,300.326150613135,2570.4055355286,0.0,1.0
1996-10-14,19.25,19.38,18.88,19.0,406000,314.541806273278,316.665984705254,308.496067659195,310.456847750249,24847.2535101099,0.0,1.0
1996-10-15,20.5,20.75,19.38,19.75,118000,334.966598888426,339.051557411456,316.665984705254,322.711723319338,7221.61555219941,0.0,1.0
1996-10-16,20.38,20.75,20.13,20.63,48000,333.005818797372,339.051557411456,328.920860274342,337.090777320402,2937.6063263184,0.0,1.0
1996-10-17,20.19,20.63,20.0,20.63,42000,329.90125031987,337.090777320402,326.796681842367,337.090777320402,2570.4055355286,0.0,1.0
1996-10-18,20.0,20.13,19.75,20.13,56000,326.796681842367,328.920860274342,322.711723319338,328.920860274342,3427.2073807048,0.0,1.0
1996-10-21,20.63,21.25,20.0,20.0,90000,337.090777320402,347.221474457515,326.796681842367,326.796681842367,5508.011861847,0.0,1.0
1996-10-22,20.0,20.63,19.75,20.38,86000,326.796681842367,337.090777320402,322.711723319338,333.005818797372,5263.21133465381,0.0,1.0
1996-10-23,20.0,20.0,19.75,20.0,38000,326.796681842367,326.796681842367,322.711723319338,326.796681842367,2325.6050083354,0.0,1.0
1996-10-24,19.88,20.13,19.75,19.75,40000,324.835901751313,328.920860274342,322.711723319338,322.711723319338,2448.005271932,0.0,1.0
1996-10-25,20.25,20.25,19.88,20.13,74000,330.881640365397,330.881640365397,324.835901751313,328.920860274342,4528.8097530742,0.0,1.0
1996-10-28,19.88,20.25,19.88,20.0,14000,324.835901751313,330.881640365397,324.835901751313,326.796681842367,856.801845176201,0.0,1.0
1996-10-29,20.13,20.13,19.63,20.13,140000,328.920860274342,328.920860274342,320.750943228283,328.920860274342,8568.01845176202,0.0,1.0
1996-10-30,19.38,19.88,19.38,19.63,112000,316.665984705254,324.835901751313,316.665984705254,320.750943228283,6854.4147614096,0.0,1.0
1996-10-31,19.5,19.63,19.38,19.63,50000,318.626764796308,320.750943228283,316.665984705254,320.750943228283,3060.006589915,0.0,1.0
1996-11-01,19.5,19.88,19.38,19.38,46000,318.626764796308,324.835901751313,316.665984705254,316.665984705254,2815.2060627218,0.0,1.0
1996-11-04,20.5,20.63,20.0,20.13,100000,334.966598888426,337.090777320402,326.796681842367,328.920860274342,6120.01317983001,0.0,1.0
1996-11-05,21.88,22.13,20.5,20.75,98000,357.51556993555,361.600528458579,334.966598888426,339.051557411456,5997.6129162334,0.0,1.0
1996-11-06,22.5,23.0,21.88,22.0,204000,367.646267072663,375.816184118722,357.51556993555,359.476350026604,12484.8268868532,0.0,1.0
1996-11-07,22.75,23.0,22.38,22.5,72000,371.731225595693,375.816184118722,365.685486981609,367.646267072663,4406.4094894776,0.0,1.0
1996-11-08,22.75,23.0,22.25,22.75,124000,371.731225595693,375.816184118722,363.561308549633,371.731225595693,7588.8163429892,0.0,1.0
1996-11-11,23.38,23.38,22.75,22.75,82000,382.025321073727,382.025321073727,371.731225595693,371.731225595693,5018.41080746061,0.0,1.0
1996-11-12,25.0,25.0,23.13,23.5,242000,408.495852302959,408.495852302959,377.940362550698,383.986101164781,14810.4318951886,0.0,1.0
1996-11-13,25.38,25.75,24.63,24.97,162000,414.704989257964,420.750727872048,402.450113688875,408.005657280195,9914.42135132461,0.0,1.0
1996-11-14,24.75,25.63,24.63,25.25,70000,404.410893779929,418.789947780993,402.450113688875,412.580810825988,4284.00922588101,0.0,1.0
1996-11-15,23.88,24.75,23.88,24.75,56000,390.195238119786,404.410893779929,390.195238119786,404.410893779929,3427.20738070481,0.0,1.0
1996-11-18,23.88,24.38,23.88,23.88,34000,390.195238119786,398.365155165845,390.195238119786,390.195238119786,2080.8044811422,0.0,1.0
1996-11-19,24.5,24.63,23.88,23.88,46000,400.3259352569,402.450113688875,390.195238119786,390.195238119786,2815.2060627218,0.0,1.0
1996-11-20,25.25,25.25,24.5,24.5,122000,412.580810825988,412.580810825988,400.3259352569,400.3259352569,7466.41607939262,0.0,1.0
1996-11-21,25.63,25.63,25.0,25.0,240000,418.789947780993,418.789947780993,408.495852302959,408.495852302959,14688.031631592,0.0,1.0
1996-11-22,26.0,26.25,25.13,25.25,104000,424.835686395077,428.920644918107,410.620030734934,412.580810825988,6364.81370702321,0.0,1.0
1996-11-25,26.5,26.75,26.0,26.0,150000,433.005603441136,437.090561964166,424.835686395077,424.835686395077,9180.01976974502,0.0,1.0
1996-11-26,26.13,26.75,26.0,26.75,108000,426.959864827053,437.090561964166,424.835686395077,437.090561964166,6609.6142342164,0.0,1.0
1996-11-27,25.5,26.0,25.38,25.75,28000,416.665769349018,424.835686395077,414.704989257964,420.750727872048,1713.6036903524,0.0,1.0
1996-11-29,25.75,25.75,25.38,25.38,8000,420.750727872048,420.750727872048,414.704989257964,414.704989257964,489.6010543864,0.0,1.0
1996-12-02,25.63,26.0,25.38,25.38,78000,418.789947780993,424.835686395077,414.704989257964,414.704989257964,4773.61028026741,0.0,1.0
1996-12-03,25.75,26.0,25.5,25.63,222000,420.750727872048,424.835686395077,416.665769349018,418.789947780993,13586.4292592226,0.0,1.0
1996-12-04,25.38,25.88,25.38,25.63,16000,414.704989257964,422.874906304023,414.704989257964,418.789947780993,979.202108772801,0.0,1.0
1996-12-05,26.0,26.13,25.38,25.38,28000,424.835686395077,426.959864827053,414.704989257964,414.704989257964,1713.6036903524,0.0,1.0
1996-12-06,25.0,25.63,25.0,25.38,62000,408.495852302959,418.789947780993,408.495852302959,414.704989257964,3794.4081714946,0.0,1.0
1996-12-09,26.38,26.38,25.13,25.13,104000,431.044823350082,431.044823350082,410.620030734934,410.620030734934,6364.81370702321,0.0,1.0
1996-12-10,26.25,26.63,26.0,26.0,62000,428.920644918107,435.129781873112,424.835686395077,424.835686395077,3794.4081714946,0.0,1.0
1996-12-11,26.13,26.25,25.75,26.0,54000,426.959864827053,428.920644918107,420.750727872048,424.835686395077,3304.8071171082,0.0,1.0
1996-12-12,25.75,26.13,25.75,25.75,32000,420.750727872048,426.959864827053,420.750727872048,420.750727872048,1958.4042175456,0.0,1.0
1996-12-13,25.75,25.88,25.75,25.75,82000,420.750727872048,422.874906304023,420.750727872048,420.750727872048,5018.4108074606,0.0,1.0
1996-12-16,25.0,25.88,24.5,25.88,48000,408.495852302959,422.874906304023,400.3259352569,422.874906304023,2937.6063263184,0.0,1.0
1996-12-17,24.38,24.75,24.13,24.38,28000,398.365155165845,404.410893779929,394.280196642816,398.365155165845,1713.6036903524,0.0,1.0
1996-12-18,24.38,24.63,24.25,24.38,52000,398.365155165845,402.450113688875,396.24097673387,398.365155165845,3182.40685351161,0.0,1.0
1996-12-19,24.25,24.63,24.25,24.25,12000,396.24097673387,402.450113688875,396.24097673387,396.24097673387,734.401581579601,0.0,1.0
1996-12-20,24.5,24.63,24.25,24.63,10000,400.3259352569,402.450113688875,396.24097673387,402.450113688875,612.001317983,0.0,1.0
1996-12-23,24.63,25.0,24.38,24.75,22000,402.450113688875,408.495852302959,398.365155165845,404.410893779929,1346.4028995626,0.0,1.0
1996-12-24,24.63,24.75,24.63,24.63,0,402.450113688875,404.410893779929,402.450113688875,402.450113688875,0,0.0,1.0
1996-12-26,24.38,25.0,24.0,25.0,42000,398.365155165845,408.495852302959,392.156018210841,408.495852302959,2570.40553552861,0.0,1.0
1996-12-27,24.38,24.38,24.25,24.25,0,398.365155165845,398.365155165845,396.24097673387,396.24097673387,0,0.0,1.0
1996-12-30,24.38,24.38,24.25,24.25,38000,398.365155165845,398.365155165845,396.24097673387,396.24097673387,2325.60500833541,0.0,1.0
1996-12-31,24.63,25.13,24.5,24.63,40000,402.450113688875,410.620030734934,400.3259352569,402.450113688875,2448.005271932,0.0,1.0
1997-01-02,26.88,27.13,25.38,25.38,194000,439.214740396141,443.299698919171,414.704989257964,414.704989257964,11872.8255688702,0.0,1.0
1997-01-03,26.88,26.88,26.5,26.5,48000,439.214740396141,439.214740396141,433.005603441136,433.005603441136,2937.60632631841,0.0,1.0
1997-01-06,27.0,27.38,26.63,26.88,100000,441.175520487196,447.384657442201,435.129781873112,439.214740396141,6120.01317983,0.0,1.0
1997-01-07,26.63,27.25,26.5,27.25,46000,435.129781873112,445.260479010225,433.005603441136,445.260479010225,2815.2060627218,0.0,1.0
1997-01-08,26.75,27.38,26.63,27.0,78000,437.090561964166,447.384657442201,435.129781873112,441.175520487196,4773.6102802674,0.0,1.0
1997-01-09,29.88,30.0,26.75,26.75,294000,488.234242672496,490.195022763551,437.090561964166,437.090561964166,17992.8387487002,0.0,1.0
1997-01-10,29.88,30.38,28.5,29.38,276000,488.234242672496,496.404159718556,465.685271625373,480.064325626437,16891.2363763308,0.0,1.0
1997-01-13,29.88,30.38,29.63,30.0,218000,488.234242672496,496.404159718556,484.149284149467,490.195022763551,13341.6287320294,0.0,1.0
1997-01-14,29.13,30.25,29.13,30.0,148000,475.979367103408,494.27998128658,475.979367103408,490.195022763551,9057.6195061484,0.0,1.0
1997-01-15,28.88,29.5,28.5,28.88,76000,471.894408580378,482.025105717491,465.685271625373,471.894408580378,4651.21001667081,0.0,1.0
1997-01-16,29.0,29.5,28.63,28.63,68000,473.855188671432,482.025105717491,467.809450057348,467.809450057348,4161.60896228441,0.0,1.0
1997-01-17,29.0,29.63,29.0,29.63,36000,473.855188671432,484.149284149467,473.855188671432,484.149284149467,2203.2047447388,0.0,1.0
1997-01-20,28.5,29.13,28.5,29.13,64000,465.685271625373,475.979367103408,465.685271625373,475.979367103408,3916.80843509121,0.0,1.0
1997-01-21,28.63,28.75,28.13,28.5,44000,467.809450057348,469.770230148403,459.639533011289,465.685271625373,2692.80579912521,0.0,1.0
1997-01-22,29.13,29.5,28.0,28.5,114000,475.979367103408,482.025105717491,457.515354579314,465.685271625373,6976.8150250062,0.0,1.0
1997-01-23,29.38,29.5,29.0,29.38,256000,480.064325626437,482.025105717491,473.855188671432,480.064325626437,15667.2337403648,0.0,1.0
1997-01-24,29.5,29.88,29.25,29.38,270000,482.025105717491,488.234242672496,477.940147194462,480.064325626437,16524.035585541,0.0,1.0
1997-01-27,28.75,30.13,28.5,29.5,118000,469.770230148403,492.319201195526,465.685271625373,482.025105717491,7221.6155521994,0.0,1.0
1997-01-28,28.63,29.0,28.5,28.5,24000,467.809450057348,473.855188671432,465.685271625373,465.685271625373,1468.8031631592,0.0,1.0
1997-01-29,29.13,29.5,28.63,28.63,140000,475.979367103408,482.025105717491,467.809450057348,467.809450057348,8568.018451762,0.0,1.0
1997-01-30,29.63,30.25,29.48,30.0,60000,484.149284149467,494.27998128658,481.698309035649,490.195022763551,3672.007907898,0.0,1.0
1997-01-31,30.63,31.13,29.88,30.25,346000,500.489118241585,508.659035287644,488.234242672496,494.27998128658,21175.2456022118,0.0,1.0
1997-02-03,31.56,31.88,30.25,30.63,190000,515.685163947255,520.913910856733,494.27998128658,500.489118241585,11628.025041677,0.0,1.0
1997-02-04,33.25,33.38,31.25,31.75,188000,543.299483562935,545.423661994911,510.619815378699,518.789732424758,11505.6247780804,0.0,1.0
1997-02-05,33.0,36.0,32.88,33.5,540000,539.214525039906,588.234027316261,537.253744948852,547.384442085965,33048.071171082,0.0,1.0
1997-02-06,31.88,33.5,31.5,32.75,110000,520.913910856733,547.384442085965,514.704773901728,535.129566516876,6732.01449781301,0.0,1.0
1997-02-07,31.75,32.13,31.25,32.13,130000,518.789732424758,524.998869379763,510.619815378699,524.998869379763,7956.01713377901,0.0,1.0
1997-02-10,31.0,31.75,30.5,31.75,30000,506.534856855669,518.789732424758,498.36493980961,518.789732424758,1836.003953949,0.0,1.0
1997-02-11,29.88,30.88,29.75,30.25,28000,488.234242672496,504.574076764615,486.110064240521,494.27998128658,1713.6036903524,0.0,1.0
1997-02-12,31.5,31.5,29.75,29.75,100000,514.704773901728,514.704773901728,486.110064240521,486.110064240521,6120.01317983001,0.0,1.0
1997-02-13,34.13,34.75,31.5,31.75,250000,557.678537563999,567.809234701113,514.704773901728,518.789732424758,15300.032949575,0.0,1.0
1997-02-14,36.5,36.5,33.88,34.5,474000,596.40394436232,596.40394436232,553.59357904097,563.724276178083,29008.8624723942,0.0,1.0
1997-02-18,35.0,37.63,34.63,36.5,186000,571.894193224142,614.867956886414,565.848454610059,596.40394436232,11383.2245144838,0.0,1.0
1997-02-19,34.5,35.5,34.25,35.0,56000,563.724276178083,580.064110270202,559.639317655054,571.894193224142,3427.20738070481,0.0,1.0
1997-02-20,33.5,35.63,33.25,34.5,132000,547.384442085965,582.188288702177,543.299483562935,563.724276178083,8078.41739737561,0.0,1.0
1997-02-21,33.63,34.5,33.0,33.5,118000,549.50862051794,563.724276178083,539.214525039906,547.384442085965,7221.61555219941,0.0,1.0
1997-02-24,32.63,33.63,31.63,33.63,120000,533.168786425822,549.50862051794,516.828952333704,549.50862051794,7344.01581579601,0.0,1.0
1997-02-25,32.25,32.75,31.63,32.63,72000,526.959649470817,535.129566516876,516.828952333704,533.168786425822,4406.4094894776,0.0,1.0
1997-02-26,31.25,32.0,30.88,31.75,52000,510.619815378699,522.874690947787,504.574076764615,518.789732424758,3182.4068535116,0.0,1.0
1997-02-27,28.75,31.5,28.5,31.5,200000,469.770230148403,514.704773901728,465.685271625373,514.704773901728,12240.02635966,0.0,1.0
1997-02-28,29.13,29.25,28.5,28.75,120000,475.979367103408,477.940147194462,465.685271625373,469.770230148403,7344.015815796,0.0,1.0
1997-03-03,29.13,29.13,28.38,28.63,156000,475.979367103408,475.979367103408,463.724491534319,467.809450057348,9547.2205605348,0.0,1.0
1997-03-04,31.25,31.63,29.25,29.5,162000,510.619815378699,516.828952333704,477.940147194462,482.025105717491,9914.4213513246,0.0,1.0
1997-03-05,31.75,32.38,30.88,30.88,150000,518.789732424758,529.083827902792,504.574076764615,504.574076764615,9180.01976974501,0.0,1.0
1997-03-06,31.25,32.0,30.75,32.0,30000,510.619815378699,522.874690947787,502.449898332639,522.874690947787,1836.003953949,0.0,1.0
1997-03-07,33.0,33.0,30.5,30.88,98000,539.214525039906,539.214525039906,498.36493980961,504.574076764615,5997.6129162334,0.0,1.0
1997-03-10,33.0,33.25,32.38,33.25,56000,539.214525039906,543.299483562935,529.083827902792,543.299483562935,3427.2073807048,0.0,1.0
1997-03-11,33.13,34.0,32.5,33.38,20000,541.338703471881,555.554359132024,531.044607993847,545.423661994911,1224.002635966,0.0,1.0
1997-03-12,32.13,33.0,32.13,32.38,68000,524.998869379763,539.214525039906,524.998869379763,529.083827902792,4161.6089622844,0.0,1.0
1997-03-13,32.38,32.75,32.0,32.13,14000,529.083827902792,535.129566516876,522.874690947787,524.998869379763,856.801845176202,0.0,1.0
1997-03-14,33.0,33.75,32.63,33.0,98000,539.214525039906,551.469400608995,533.168786425822,539.214525039906,5997.6129162334,0.0,1.0
1997-03-17,30.5,33.13,30.5,32.75,86000,498.36493980961,541.338703471881,498.36493980961,535.129566516876,5263.2113346538,0.0,1.0
1997-03-18,29.25,31.0,29.25,31.0,76000,477.940147194462,506.534856855669,477.940147194462,506.534856855669,4651.2100166708,0.0,1.0
1997-03-19,29.63,30.25,29.13,30.0,52000,484.149284149467,494.27998128658,475.979367103408,490.195022763551,3182.4068535116,0.0,1.0
1997-03-20,30.0,30.13,29.5,29.88,100000,490.195022763551,492.319201195526,482.025105717491,488.234242672496,6120.01317983,0.0,1.0
1997-03-21,29.88,30.13,29.63,30.0,34000,488.234242672496,492.319201195526,484.149284149467,490.195022763551,2080.8044811422,0.0,1.0
1997-03-24,29.63,29.88,29.25,29.63,46000,484.149284149467,488.234242672496,477.940147194462,484.149284149467,2815.2060627218,0.0,1.0
1997-03-25,28.5,29.88,28.25,29.88,68000,465.685271625373,488.234242672496,461.600313102344,488.234242672496,4161.60896228441,0.0,1.0
1997-03-26,29.88,30.38,27.75,28.5,190000,488.234242672496,496.404159718556,453.430396056284,465.685271625373,11628.025041677,0.0,1.0
1997-03-27,30.75,31.25,30.38,31.25,90000,502.449898332639,510.619815378699,496.404159718556,510.619815378699,5508.01186184701,0.0,1.0
1997-03-31,30.25,30.88,30.0,30.75,100000,494.27998128658,504.574076764615,490.195022763551,502.449898332639,6120.01317983001,0.0,1.0
1997-04-01,29.5,29.88,29.5,29.88,26000,482.025105717491,488.234242672496,482.025105717491,488.234242672496,1591.2034267558,0.0,1.0
1997-04-02,28.63,30.0,28.5,29.63,40000,467.809450057348,490.195022763551,465.685271625373,484.149284149467,2448.00527193201,0.0,1.0
1997-04-03,28.25,29.38,28.0,28.75,66000,461.600313102344,480.064325626437,457.515354579314,469.770230148403,4039.2086986878,0.0,1.0
1997-04-04,28.88,28.88,27.75,28.25,114000,471.894408580378,471.894408580378,453.430396056284,461.600313102344,6976.81502500621,0.0,1.0
1997-04-07,28.88,29.0,28.5,29.0,76000,471.894408580378,473.855188671432,465.685271625373,473.855188671432,4651.21001667081,0.0,1.0
1997-04-08,27.0,28.75,27.0,28.75,108000,441.175520487196,469.770230148403,441.175520487196,469.770230148403,6609.6142342164,0.0,1.0
1997-04-09,28.38,28.5,26.75,27.0,154000,463.724491534319,465.685271625373,437.090561964166,441.175520487196,9424.82029693821,0.0,1.0
1997-04-10,29.25,29.63,28.25,28.38,88000,477.940147194462,484.149284149467,461.600313102344,463.724491534319,5385.6115982504,0.0,1.0
1997-04-11,28.0,29.13,27.25,28.25,44000,457.515354579314,475.979367103408,445.260479010225,461.600313102344,2692.8057991252,0.0,1.0
1997-04-14,29.75,29.75,27.5,27.63,58000,486.110064240521,486.110064240521,449.345437533255,451.46961596523,3549.6076443014,0.0,1.0
1997-04-15,29.25,30.25,29.25,29.5,18000,477.940147194462,494.27998128658,477.940147194462,482.025105717491,1101.6023723694,0.0,1.0
1997-04-16,30.0,30.38,29.38,29.75,18000,490.195022763551,496.404159718556,480.064325626437,486.110064240521,1101.6023723694,0.0,1.0
1997-04-17,30.63,31.25,30.5,30.5,22000,500.489118241585,510.619815378699,498.36493980961,498.36493980961,1346.4028995626,0.0,1.0
1997-04-18,30.75,31.5,30.63,31.5,36000,502.449898332639,514.704773901728,500.489118241585,514.704773901728,2203.2047447388,0.0,1.0
1997-04-21,30.75,31.75,30.25,31.25,84000,502.449898332639,518.789732424758,494.27998128658,510.619815378699,5140.81107105721,0.0,1.0
1997-04-22,31.0,31.0,30.25,30.88,40000,506.534856855669,506.534856855669,494.27998128658,504.574076764615,2448.005271932,0.0,1.0
1997-04-23,30.56,32.13,30.5,30.5,96000,499.345329855137,524.998869379763,498.36493980961,498.36493980961,5875.21265263681,0.0,1.0
1997-04-24,30.63,30.63,30.13,30.38,28000,500.489118241585,500.489118241585,492.319201195526,496.404159718556,1713.6036903524,0.0,1.0
1997-04-25,30.0,30.5,29.88,30.25,128000,490.195022763551,498.36493980961,488.234242672496,494.27998128658,7833.6168701824,0.0,1.0
1997-04-28,30.0,30.0,30.0,30.0,0,490.195022763551,490.195022763551,490.195022763551,490.195022763551,0,0.0,1.0
1997-04-29,31.38,32.75,30.13,30.13,104000,512.743993810674,535.129566516876,492.319201195526,492.319201195526,6364.81370702321,0.0,1.0
1997-04-30,31.5,32.13,31.38,32.13,26000,514.704773901728,524.998869379763,512.743993810674,524.998869379763,1591.2034267558,0.0,1.0
1997-05-01,31.5,32.0,31.25,32.0,24000,514.704773901728,522.874690947787,510.619815378699,522.874690947787,1468.8031631592,0.0,1.0
1997-05-02,32.75,32.88,32.0,32.0,50000,535.129566516876,537.253744948852,522.874690947787,522.874690947787,3060.006589915,0.0,1.0
1997-05-05,34.13,34.13,32.25,33.0,176000,557.678537563999,557.678537563999,526.959649470817,539.214525039906,10771.2231965008,0.0,1.0
1997-05-06,34.88,35.0,33.75,34.13,168000,569.933413133088,571.894193224142,551.469400608995,557.678537563999,10281.6221421144,0.0,1.0
1997-05-07,33.5,34.88,33.5,34.75,98000,547.384442085965,569.933413133088,547.384442085965,567.809234701113,5997.6129162334,0.0,1.0
1997-05-08,34.5,34.5,33.25,33.5,100000,563.724276178083,563.724276178083,543.299483562935,547.384442085965,6120.01317983001,0.0,1.0
1997-05-09,36.75,36.75,35.0,35.0,322000,600.48890288535,600.48890288535,571.894193224142,571.894193224142,19706.4424390526,0.0,1.0
1997-05-12,35.63,37.25,35.0,36.75,224000,582.188288702177,608.658819931409,571.894193224142,600.48890288535,13708.8295228192,0.0,1.0
1997-05-13,33.5,35.88,32.88,35.88,146000,547.384442085965,586.273247225207,537.253744948852,586.273247225207,8935.21924255181,0.0,1.0
1997-05-14,31.13,34.0,30.5,33.88,826000,508.659035287644,555.554359132024,498.36493980961,553.59357904097,50551.3088653959,0.0,1.0
1997-05-15,31.38,31.75,30.63,31.63,298000,512.743993810674,518.789732424758,500.489118241585,516.828952333704,18237.6392758934,0.0,1.0
1997-05-16,30.63,31.88,30.63,31.13,132000,500.489118241585,520.913910856733,500.489118241585,508.659035287644,8078.41739737561,0.0,1.0
1997-05-19,31.0,31.25,30.63,30.63,76000,506.534856855669,510.619815378699,500.489118241585,500.489118241585,4651.21001667081,0.0,1.0
1997-05-20,30.25,31.0,30.25,30.63,62000,494.27998128658,506.534856855669,494.27998128658,500.489118241585,3794.40817149461,0.0,1.0
1997-05-21,29.25,30.75,29.25,30.5,94000,477.940147194462,502.449898332639,477.940147194462,498.36493980961,5752.8123890402,0.0,1.0
1997-05-22,29.0,29.75,28.88,29.25,384000,473.855188671432,486.110064240521,471.894408580378,477.940147194462,23500.8506105472,0.0,1.0
1997-05-23,31.0,31.25,29.0,29.0,230000,506.534856855669,510.619815378699,473.855188671432,473.855188671432,14076.030313609,0.0,1.0
1997-05-27,30.38,31.13,29.88,30.5,148000,496.404159718556,508.659035287644,488.234242672496,498.36493980961,9057.6195061484,0.0,1.0
1997-05-28,30.38,31.0,30.13,30.63,172000,496.404159718556,506.534856855669,492.319201195526,500.489118241585,10526.4226693076,0.0,1.0
1997-05-29,30.5,30.5,30.0,30.5,10000,498.36493980961,498.36493980961,490.195022763551,498.36493980961,612.001317983,0.0,1.0
1997-05-30,31.5,31.88,29.5,30.0,134000,514.704773901728,520.913910856733,482.025105717491,490.195022763551,8200.81766097221,0.0,1.0
1997-06-02,32.0,32.5,31.63,31.75,158000,522.874690947787,531.044607993847,516.828952333704,518.789732424758,9669.62082413142,0.0,1.0
1997-06-03,32.5,33.5,31.75,32.5,238000,531.044607993847,547.384442085965,518.789732424758,531.044607993847,14565.6313679954,0.0,1.0
1997-06-04,33.13,34.0,32.75,32.75,120000,541.338703471881,555.554359132024,535.129566516876,535.129566516876,7344.01581579601,0.0,1.0
1997-06-05,33.63,33.75,33.0,33.0,106000,549.50862051794,551.469400608995,539.214525039906,539.214525039906,6487.21397061981,0.0,1.0
1997-06-06,33.5,33.5,32.88,33.5,16000,547.384442085965,547.384442085965,537.253744948852,547.384442085965,979.202108772801,0.0,1.0
1997-06-09,32.38,33.5,32.25,33.5,102000,529.083827902792,547.384442085965,526.959649470817,547.384442085965,6242.41344342661,0.0,1.0
1997-06-10,33.25,33.25,32.25,33.0,36000,543.299483562935,543.299483562935,526.959649470817,539.214525039906,2203.2047447388,0.0,1.0
1997-06-11,33.38,33.5,33.0,33.25,74000,545.423661994911,547.384442085965,539.214525039906,543.299483562935,4528.8097530742,0.0,1.0
1997-06-12,33.0,33.88,33.0,33.13,280000,539.214525039906,553.59357904097,539.214525039906,541.338703471881,17136.036903524,0.0,1.0
1997-06-13,33.25,33.38,32.5,33.25,36000,543.299483562935,545.423661994911,531.044607993847,543.299483562935,2203.2047447388,0.0,1.0
1997-06-16,33.31,33.5,33.13,33.25,44000,544.279873608462,547.384442085965,541.338703471881,543.299483562935,2692.8057991252,0.0,1.0
1997-06-17,32.63,33.25,32.63,33.13,68000,533.168786425822,543.299483562935,533.168786425822,541.338703471881,4161.6089622844,0.0,1.0
1997-06-18,32.63,32.88,32.25,32.5,4000,533.168786425822,537.253744948852,526.959649470817,531.044607993847,244.8005271932,0.0,1.0
1997-06-19,33.0,33.0,32.25,32.88,26000,539.214525039906,539.214525039906,526.959649470817,537.253744948852,1591.2034267558,0.0,1.0
1997-06-20,33.38,33.38,32.75,33.13,62000,545.423661994911,545.423661994911,535.129566516876,541.338703471881,3794.4081714946,0.0,1.0
1997-06-23,32.78,33.38,32.75,33.38,76000,535.61976153964,545.423661994911,535.129566516876,545.423661994911,4651.2100166708,0.0,1.0
1997-06-24,33.38,33.5,32.75,32.75,28000,545.423661994911,547.384442085965,535.129566516876,535.129566516876,1713.6036903524,0.0,1.0
1997-06-25,33.25,34.0,33.25,33.88,80000,543.299483562935,555.554359132024,543.299483562935,553.59357904097,4896.01054386401,0.0,1.0
1997-06-26,32.75,33.75,32.75,33.0,10000,535.129566516876,551.469400608995,535.129566516876,539.214525039906,612.001317983001,0.0,1.0
1997-06-27,33.0,33.0,32.5,32.5,16000,539.214525039906,539.214525039906,531.044607993847,531.044607993847,979.202108772801,0.0,1.0
1997-06-30,33.25,33.25,32.5,32.5,46000,543.299483562935,543.299483562935,531.044607993847,531.044607993847,2815.2060627218,0.0,1.0
1997-07-01,32.63,33.25,32.63,33.25,88000,533.168786425822,543.299483562935,533.168786425822,543.299483562935,5385.61159825041,0.0,1.0
1997-07-02,32.63,33.13,32.63,32.63,88000,533.168786425822,541.338703471881,533.168786425822,533.168786425822,5385.61159825041,0.0,1.0
1997-07-03,32.38,33.0,32.38,33.0,16000,529.083827902792,539.214525039906,529.083827902792,539.214525039906,979.202108772802,0.0,1.0
1997-07-07,32.25,33.0,32.13,32.25,26000,526.959649470817,539.214525039906,524.998869379763,526.959649470817,1591.2034267558,0.0,1.0
1997-07-08,32.75,32.88,32.13,32.13,4000,535.129566516876,537.253744948852,524.998869379763,524.998869379763,244.8005271932,0.0,1.0
1997-07-09,32.25,32.88,32.25,32.25,8000,526.959649470817,537.253744948852,526.959649470817,526.959649470817,489.6010543864,0.0,1.0
1997-07-10,32.0,32.5,32.0,32.0,20000,522.874690947787,531.044607993847,522.874690947787,522.874690947787,1224.002635966,0.0,1.0
1997-07-11,32.13,32.63,31.88,31.88,116000,524.998869379763,533.168786425822,520.913910856733,520.913910856733,7099.2152886028,0.0,1.0
1997-07-14,32.13,32.63,31.75,32.63,54000,524.998869379763,533.168786425822,518.789732424758,533.168786425822,3304.8071171082,0.0,1.0
1997-07-15,31.88,32.25,31.75,32.0,88000,520.913910856733,526.959649470817,518.789732424758,522.874690947787,5385.61159825041,0.0,1.0
1997-07-16,31.25,32.0,31.25,31.5,142000,510.619815378699,522.874690947787,510.619815378699,514.704773901728,8690.4187153586,0.0,1.0
1997-07-17,32.0,32.0,31.25,31.25,64000,522.874690947787,522.874690947787,510.619815378699,510.619815378699,3916.80843509121,0.0,1.0
1997-07-18,32.13,32.25,31.75,31.75,96000,524.998869379763,526.959649470817,518.789732424758,518.789732424758,5875.2126526368,0.0,1.0
1997-07-21,32.63,33.0,31.88,32.38,82000,533.168786425822,539.214525039906,520.913910856733,529.083827902792,5018.4108074606,0.0,1.0
1997-07-22,32.55,32.88,32.25,32.88,62000,531.861599698452,537.253744948852,526.959649470817,537.253744948852,3794.40817149461,0.0,1.0
1997-07-23,33.0,33.25,32.38,32.63,50000,539.214525039906,543.299483562935,529.083827902792,533.168786425822,3060.006589915,0.0,1.0
1997-07-24,32.69,33.25,32.25,33.25,50000,534.149176471349,543.299483562935,526.959649470817,543.299483562935,3060.006589915,0.0,1.0
1997-07-25,32.63,32.88,32.5,32.69,30000,533.168786425822,537.253744948852,531.044607993847,534.149176471349,1836.003953949,0.0,1.0
1997-07-28,33.75,34.13,32.5,32.5,84000,551.469400608995,557.678537563999,531.044607993847,531.044607993847,5140.8110710572,0.0,1.0
1997-07-29,34.25,34.63,33.88,34.38,116000,559.639317655054,565.848454610059,553.59357904097,561.763496087029,7099.2152886028,0.0,1.0
1997-07-30,35.63,36.75,34.0,34.63,148000,582.188288702177,600.48890288535,555.554359132024,565.848454610059,9057.61950614841,0.0,1.0
1997-07-31,35.88,36.38,35.5,36.13,52000,586.273247225207,594.443164271266,580.064110270202,590.358205748236,3182.4068535116,0.0,1.0
1997-08-01,36.38,36.75,35.38,35.88,72000,594.443164271266,600.48890288535,578.103330179147,586.273247225207,4406.4094894776,0.0,1.0
1997-08-04,37.06,37.63,36.25,36.25,200000,605.554251453906,614.867956886414,592.31898583929,592.31898583929,12240.02635966,0.0,1.0
1997-08-05,37.0,37.63,36.88,37.0,180000,604.573861408379,614.867956886414,602.613081317325,604.573861408379,11016.023723694,0.0,1.0
1997-08-06,34.13,37.25,34.0,37.13,228000,557.678537563999,608.658819931409,555.554359132024,606.698039840355,13953.6300500124,0.0,1.0
1997-08-07,32.25,34.5,31.5,34.38,326000,526.959649470817,563.724276178083,514.704773901728,561.763496087029,19951.2429662458,0.0,1.0
1997-08-08,34.88,35.88,31.25,31.5,246000,569.933413133088,586.273247225207,510.619815378699,514.704773901728,15055.2324223818,0.0,1.0
1997-08-11,34.5,35.5,33.5,34.75,106000,563.724276178083,580.064110270202,547.384442085965,567.809234701113,6487.21397061981,0.0,1.0
1997-08-12,34.25,35.0,34.0,34.5,26000,559.639317655054,571.894193224142,555.554359132024,563.724276178083,1591.2034267558,0.0,1.0
1997-08-13,34.0,34.38,34.0,34.25,74000,555.554359132024,561.763496087029,555.554359132024,559.639317655054,4528.80975307421,0.0,1.0
1997-08-14,34.0,34.38,33.25,34.38,92000,555.554359132024,561.763496087029,543.299483562935,561.763496087029,5630.41212544361,0.0,1.0
1997-08-15,34.0,34.06,33.63,34.0,34000,555.554359132024,556.534749177551,549.50862051794,555.554359132024,2080.8044811422,0.0,1.0
1997-08-18,33.63,34.0,33.13,33.5,26000,549.50862051794,555.554359132024,541.338703471881,547.384442085965,1591.2034267558,0.0,1.0
1997-08-19,32.88,33.06,32.63,33.06,26000,537.253744948852,540.194915085433,533.168786425822,540.194915085433,1591.2034267558,0.0,1.0
1997-08-20,34.5,34.5,32.94,33.25,96000,563.724276178083,563.724276178083,538.234134994379,543.299483562935,5875.21265263681,0.0,1.0
1997-08-21,33.63,34.75,33.25,34.75,40000,549.50862051794,567.809234701113,543.299483562935,567.809234701113,2448.005271932,0.0,1.0
1997-08-22,32.63,33.13,31.63,33.13,130000,533.168786425822,541.338703471881,516.828952333704,541.338703471881,7956.01713377901,0.0,1.0
1997-08-25,32.88,33.0,32.38,32.88,20000,537.253744948852,539.214525039906,529.083827902792,537.253744948852,1224.002635966,0.0,1.0
1997-08-26,32.0,33.0,31.88,32.25,48000,522.874690947787,539.214525039906,520.913910856733,526.959649470817,2937.60632631841,0.0,1.0
1997-08-27,32.38,33.0,32.0,32.0,18000,529.083827902792,539.214525039906,522.874690947787,522.874690947787,1101.6023723694,0.0,1.0
1997-08-28,32.75,33.0,32.25,33.0,42000,535.129566516876,539.214525039906,526.959649470817,539.214525039906,2570.4055355286,0.0,1.0
1997-08-29,32.5,32.63,32.25,32.25,28000,531.044607993847,533.168786425822,526.959649470817,526.959649470817,1713.6036903524,0.0,1.0
1997-09-02,32.13,33.13,32.0,32.25,154000,524.998869379763,541.338703471881,522.874690947787,526.959649470817,9424.82029693821,0.0,1.0
1997-09-03,32.25,32.25,31.88,32.13,70000,526.959649470817,526.959649470817,520.913910856733,524.998869379763,4284.009225881,0.0,1.0
1997-09-04,32.0,32.25,32.0,32.25,176000,522.874690947787,526.959649470817,522.874690947787,526.959649470817,10771.2231965008,0.0,1.0
1997-09-05,31.38,32.38,30.75,32.38,148000,512.743993810674,529.083827902792,502.449898332639,529.083827902792,9057.61950614841,0.0,1.0
1997-09-08,31.75,32.75,31.0,31.0,114000,518.789732424758,535.129566516876,506.534856855669,506.534856855669,6976.8150250062,0.0,1.0
1997-09-09,31.94,32.13,31.63,32.13,52000,521.89430090226,524.998869379763,516.828952333704,524.998869379763,3182.4068535116,0.0,1.0
1997-09-10,32.0,32.0,31.75,31.75,96000,522.874690947787,522.874690947787,518.789732424758,518.789732424758,5875.21265263681,0.0,1.0
1997-09-11,32.19,32.38,31.75,31.75,204000,525.97925942529,529.083827902792,518.789732424758,518.789732424758,12484.8268868532,0.0,1.0
1997-09-12,32.13,32.38,32.0,32.38,108000,524.998869379763,529.083827902792,522.874690947787,529.083827902792,6609.6142342164,0.0,1.0
1997-09-15,32.13,32.38,32.0,32.38,464000,524.998869379763,529.083827902792,522.874690947787,529.083827902792,28396.8611544112,0.0,1.0
1997-09-16,32.13,32.25,31.63,32.25,230000,524.998869379763,526.959649470817,516.828952333704,526.959649470817,14076.030313609,0.0,1.0
1997-09-17,32.13,32.13,31.75,31.88,8000,524.998869379763,524.998869379763,518.789732424758,520.913910856733,489.6010543864,0.0,1.0
1997-09-18,32.06,32.13,31.94,32.13,38000,523.855080993314,524.998869379763,521.89430090226,524.998869379763,2325.6050083354,0.0,1.0
1997-09-19,32.0,32.19,31.88,32.0,88000,522.874690947787,525.97925942529,520.913910856733,522.874690947787,5385.61159825041,0.0,1.0
1997-09-22,32.0,32.25,31.88,32.19,160000,522.874690947787,526.959649470817,520.913910856733,525.97925942529,9792.02108772802,0.0,1.0
1997-09-23,33.25,33.5,32.13,32.38,146000,543.299483562935,547.384442085965,524.998869379763,529.083827902792,8935.21924255181,0.0,1.0
1997-09-24,33.0,34.0,32.5,33.63,204000,539.214525039906,555.554359132024,531.044607993847,549.50862051794,12484.8268868532,0.0,1.0
1997-09-25,36.13,36.25,33.88,34.5,472000,590.358205748236,592.31898583929,553.59357904097,563.724276178083,28886.4622087976,0.0,1.0
1997-09-26,36.75,37.13,35.5,36.13,192000,600.48890288535,606.698039840355,580.064110270202,590.358205748236,11750.4253052736,0.0,1.0
1997-09-29,36.75,37.13,36.5,36.5,172000,600.48890288535,606.698039840355,596.40394436232,596.40394436232,10526.4226693076,0.0,1.0
1997-09-30,36.89,37.0,36.5,36.75,70000,602.776479658246,604.573861408379,596.40394436232,600.48890288535,4284.00922588101,0.0,1.0
1997-10-01,36.5,37.0,36.5,36.63,126000,596.40394436232,604.573861408379,596.40394436232,598.528122794295,7711.21660658581,0.0,1.0
1997-10-02,36.94,37.0,36.88,36.89,152000,603.593471362852,604.573861408379,602.613081317325,602.776479658246,9302.42003334161,0.0,1.0
1997-10-03,37.63,38.0,36.63,36.63,190000,614.867956886414,620.913695500498,598.528122794295,598.528122794295,11628.025041677,0.0,1.0
1997-10-06,39.5,40.75,37.75,37.75,666000,645.423446638675,665.848239253823,616.828736977468,616.828736977468,40759.2877776678,0.0,1.0
1997-10-07,40.5,41.5,39.38,39.38,292000,661.763280730793,678.103114822912,643.462666547621,643.462666547621,17870.4384851036,0.0,1.0
1997-10-08,40.06,41.0,39.75,40.13,286000,654.573753730261,669.933197776853,649.508405161705,655.71754211671,17503.2376943138,0.0,1.0
1997-10-09,39.38,40.0,39.25,40.0,52000,643.462666547621,653.593363684734,641.338488115645,653.593363684734,3182.4068535116,0.0,1.0
1997-10-10,39.0,39.75,39.0,39.75,14000,637.253529592616,649.508405161705,637.253529592616,649.508405161705,856.801845176201,0.0,1.0
1997-10-13,38.25,39.25,38.0,39.25,102000,624.998654023527,641.338488115645,620.913695500498,641.338488115645,6242.41344342661,0.0,1.0
1997-10-14,37.38,38.5,37.38,38.38,102000,610.782998363384,629.083612546557,610.782998363384,627.122832455502,6242.41344342661,0.0,1.0
1997-10-15,36.94,37.75,36.88,37.0,134000,603.593471362852,616.828736977468,602.613081317325,604.573861408379,8200.81766097221,0.0,1.0
1997-10-16,36.75,38.5,36.38,37.13,138000,600.48890288535,629.083612546557,594.443164271266,606.698039840355,8445.6181881654,0.0,1.0
1997-10-17,36.13,37.25,35.38,37.25,246000,590.358205748236,608.658819931409,578.103330179147,608.658819931409,15055.2324223818,0.0,1.0
1997-10-20,35.13,35.88,35.13,35.5,168000,574.018371656118,586.273247225207,574.018371656118,580.064110270202,10281.6221421144,0.0,1.0
1997-10-21,34.25,35.63,34.13,35.0,122000,559.639317655054,582.188288702177,557.678537563999,571.894193224142,7466.4160793926,0.0,1.0
1997-10-22,35.31,35.38,34.38,34.38,192000,576.959541792699,578.103330179147,561.763496087029,561.763496087029,11750.4253052736,0.0,1.0
1997-10-23,34.75,35.31,34.0,34.38,100000,567.809234701113,576.959541792699,555.554359132024,561.763496087029,6120.01317983,0.0,1.0
1997-10-24,34.69,35.5,34.25,35.0,74000,566.828844655586,580.064110270202,559.639317655054,571.894193224142,4528.8097530742,0.0,1.0
1997-10-27,30.25,34.38,29.88,34.25,190000,494.27998128658,561.763496087029,488.234242672496,559.639317655054,11628.025041677,0.0,1.0
1997-10-28,31.0,31.25,29.0,29.38,190000,506.534856855669,510.619815378699,473.855188671432,480.064325626437,11628.025041677,0.0,1.0
1997-10-29,32.5,33.38,30.88,31.25,184000,531.044607993847,545.423661994911,504.574076764615,510.619815378699,11260.8242508872,0.0,1.0
1997-10-30,31.75,32.5,31.5,32.13,96000,518.789732424758,531.044607993847,514.704773901728,524.998869379763,5875.2126526368,0.0,1.0
1997-10-31,32.5,32.5,31.72,32.5,56000,531.044607993847,531.044607993847,518.299537401994,531.044607993847,3427.2073807048,0.0,1.0
1997-11-03,33.25,33.38,32.75,33.0,64000,543.299483562935,545.423661994911,535.129566516876,539.214525039906,3916.80843509121,0.0,1.0
1997-11-04,33.75,33.88,32.75,33.75,58000,551.469400608995,553.59357904097,535.129566516876,551.469400608995,3549.6076443014,0.0,1.0
1997-11-05,35.88,36.25,34.13,34.13,118000,586.273247225207,592.31898583929,557.678537563999,557.678537563999,7221.6155521994,0.0,1.0
1997-11-06,34.88,36.38,34.88,36.0,74000,569.933413133088,594.443164271266,569.933413133088,588.234027316261,4528.80975307421,0.0,1.0
1997-11-07,32.0,34.0,31.5,33.25,92000,522.874690947787,555.554359132024,514.704773901728,543.299483562935,5630.41212544361,0.0,1.0
1997-11-10,31.81,33.0,31.5,32.75,114000,519.770122470285,539.214525039906,514.704773901728,535.129566516876,6976.81502500621,0.0,1.0
1997-11-11,31.13,32.13,31.13,31.75,32000,508.659035287644,524.998869379763,508.659035287644,518.789732424758,1958.4042175456,0.0,1.0
1997-11-12,28.13,31.0,28.0,30.75,370000,459.639533011289,506.534856855669,457.515354579314,502.449898332639,22644.048765371,0.0,1.0
1997-11-13,29.13,29.5,28.13,28.25,210000,475.979367103408,482.025105717491,459.639533011289,461.600313102344,12852.027677643,0.0,1.0
1997-11-14,30.63,31.5,29.13,29.5,158000,500.489118241585,514.704773901728,475.979367103408,482.025105717491,9669.62082413141,0.0,1.0
1997-11-17,34.0,34.63,31.5,31.88,202000,555.554359132024,565.848454610059,514.704773901728,520.913910856733,12362.4266232566,0.0,1.0
1997-11-18,34.38,34.63,33.5,33.88,434000,561.763496087029,565.848454610059,547.384442085965,553.59357904097,26560.8572004622,0.0,1.0
1997-11-19,33.75,34.25,33.5,33.63,56000,551.469400608995,559.639317655054,547.384442085965,549.50862051794,3427.2073807048,0.0,1.0
1997-11-20,33.5,34.13,33.5,33.75,6000,547.384442085965,557.678537563999,547.384442085965,551.469400608995,367.2007907898,0.0,1.0
1997-11-21,32.75,34.38,32.63,34.38,34000,535.129566516876,561.763496087029,533.168786425822,561.763496087029,2080.8044811422,0.0,1.0
1997-11-24,29.13,33.0,29.0,32.25,250000,475.979367103408,539.214525039906,473.855188671432,526.959649470817,15300.032949575,0.0,1.0
1997-11-25,30.88,31.0,28.0,28.88,288000,504.574076764615,506.534856855669,457.515354579314,471.894408580378,17625.6379579104,0.0,1.0
1997-11-26,31.75,33.0,31.75,31.75,88000,518.789732424758,539.214525039906,518.789732424758,518.789732424758,5385.6115982504,0.0,1.0
1997-11-28,32.5,32.5,31.75,32.5,24000,531.044607993847,531.044607993847,518.789732424758,531.044607993847,1468.8031631592,0.0,1.0
1997-12-01,32.63,33.5,31.88,32.0,74000,533.168786425822,547.384442085965,520.913910856733,522.874690947787,4528.8097530742,0.0,1.0
1997-12-02,32.25,33.5,32.25,33.5,20000,526.959649470817,547.384442085965,526.959649470817,547.384442085965,1224.002635966,0.0,1.0
1997-12-03,31.88,32.0,30.75,32.0,36000,520.913910856733,522.874690947787,502.449898332639,522.874690947787,2203.2047447388,0.0,1.0
1997-12-04,32.5,32.5,31.5,31.75,60000,531.044607993847,531.044607993847,514.704773901728,518.789732424758,3672.007907898,0.0,1.0
1997-12-05,32.25,32.63,32.0,32.0,14000,526.959649470817,533.168786425822,522.874690947787,522.874690947787,856.801845176201,0.0,1.0
1997-12-08,33.38,33.63,32.25,33.0,84000,545.423661994911,549.50862051794,526.959649470817,539.214525039906,5140.8110710572,0.0,1.0
1997-12-09,32.63,33.38,32.5,32.75,76000,533.168786425822,545.423661994911,531.044607993847,535.129566516876,4651.21001667081,0.0,1.0
1997-12-10,32.06,32.25,31.25,32.25,74000,523.855080993314,526.959649470817,510.619815378699,526.959649470817,4528.80975307421,0.0,1.0
1997-12-11,31.0,31.88,30.63,31.0,144000,506.534856855669,520.913910856733,500.489118241585,506.534856855669,8812.81897895521,0.0,1.0
1997-12-12,30.0,31.88,29.0,30.88,98000,490.195022763551,520.913910856733,473.855188671432,504.574076764615,5997.6129162334,0.0,1.0
1997-12-15,29.13,30.63,29.0,29.75,218000,475.979367103408,500.489118241585,473.855188671432,486.110064240521,13341.6287320294,0.0,1.0
1997-12-16,29.5,29.75,28.75,29.75,120000,482.025105717491,486.110064240521,469.770230148403,486.110064240521,7344.01581579601,0.0,1.0
1997-12-17,28.75,29.5,28.5,29.5,40000,469.770230148403,482.025105717491,465.685271625373,482.025105717491,2448.005271932,0.0,1.0
1997-12-18,27.63,29.0,26.75,29.0,128000,451.46961596523,473.855188671432,437.090561964166,473.855188671432,7833.61687018241,0.0,1.0
1997-12-19,27.0,27.75,26.63,27.31,224000,441.175520487196,453.430396056284,435.129781873112,446.240869055752,13708.8295228192,0.0,1.0
1997-12-22,27.88,28.0,26.88,26.88,238000,455.55457448826,457.515354579314,439.214740396141,439.214740396141,14565.6313679954,0.0,1.0
1997-12-23,27.75,28.0,27.75,28.0,118000,453.430396056284,457.515354579314,453.430396056284,457.515354579314,7221.61555219941,0.0,1.0
1997-12-24,27.5,28.0,27.25,28.0,20000,449.345437533255,457.515354579314,445.260479010225,457.515354579314,1224.002635966,0.0,1.0
1997-12-26,27.44,27.63,27.38,27.5,2000,448.365047487728,451.46961596523,447.384657442201,449.345437533255,122.4002635966,0.0,1.0
1997-12-29,27.75,28.0,27.5,27.75,40000,453.430396056284,457.515354579314,449.345437533255,453.430396056284,2448.005271932,0.0,1.0
1997-12-30,28.0,28.0,27.5,27.75,48000,457.515354579314,457.515354579314,449.345437533255,453.430396056284,2937.6063263184,0.0,1.0
1997-12-31,28.63,28.75,27.88,28.0,138000,467.809450057348,469.770230148403,455.55457448826,457.515354579314,8445.61818816542,0.0,1.0
1998-01-02,29.38,29.5,28.38,28.38,104000,480.064325626437,482.025105717491,463.724491534319,463.724491534319,6364.81370702321,0.0,1.0
1998-01-05,29.63,29.75,29.25,29.5,44000,484.149284149467,486.110064240521,477.940147194462,482.025105717491,2692.8057991252,0.0,1.0
1998-01-06,29.25,30.38,28.75,30.0,128000,477.940147194462,496.404159718556,469.770230148403,490.195022763551,7833.61687018241,0.0,1.0
1998-01-07,27.56,29.25,27.5,29.25,214000,450.325827578782,477.940147194462,449.345437533255,477.940147194462,13096.8282048362,0.0,1.0
1998-01-08,26.25,27.88,26.25,27.25,92000,428.920644918107,455.55457448826,428.920644918107,445.260479010225,5630.4121254436,0.0,1.0
1998-01-09,23.25,26.0,22.25,25.75,146000,379.901142641752,424.835686395077,363.561308549633,420.750727872048,8935.2192425518,0.0,1.0
1998-01-12,23.5,24.75,21.25,22.0,762000,383.986101164781,404.410893779929,347.221474457515,359.476350026604,46634.5004303047,0.0,1.0
1998-01-13,24.0,24.25,23.5,24.0,318000,392.156018210841,396.24097673387,383.986101164781,392.156018210841,19461.6419118594,0.0,1.0
1998-01-14,24.19,25.13,23.94,24.75,330000,395.260586688343,410.620030734934,391.175628165313,404.410893779929,20196.043493439,0.0,1.0
1998-01-15,23.5,24.25,23.5,24.25,482000,383.986101164781,396.24097673387,383.986101164781,396.24097673387,29498.4635267807,0.0,1.0
1998-01-16,23.88,24.0,23.75,24.0,102000,390.195238119786,392.156018210841,388.071059687811,392.156018210841,6242.41344342661,0.0,1.0
1998-01-20,22.63,24.0,22.5,24.0,372000,369.770445504638,392.156018210841,367.646267072663,392.156018210841,22766.4490289676,0.0,1.0
1998-01-21,22.5,23.25,22.13,22.75,738000,367.646267072663,379.901142641752,361.600528458579,371.731225595693,45165.6972671454,0.0,1.0
1998-01-22,22.88,23.13,22.13,22.75,320000,373.855404027668,377.940362550698,361.600528458579,371.731225595693,19584.042175456,0.0,1.0
1998-01-23,23.0,23.5,22.88,23.38,42000,375.816184118722,383.986101164781,373.855404027668,382.025321073727,2570.4055355286,0.0,1.0
1998-01-26,22.75,23.25,22.63,23.0,68000,371.731225595693,379.901142641752,369.770445504638,375.816184118722,4161.6089622844,0.0,1.0
1998-01-27,22.5,22.75,22.25,22.75,44000,367.646267072663,371.731225595693,363.561308549633,371.731225595693,2692.8057991252,0.0,1.0
1998-01-28,23.5,23.5,22.25,22.63,386000,383.986101164781,383.986101164781,363.561308549633,369.770445504638,23623.2508741438,0.0,1.0
1998-01-29,25.13,25.38,23.63,23.63,128000,410.620030734934,414.704989257964,386.110279596757,386.110279596757,7833.61687018241,0.0,1.0
1998-01-30,25.75,26.13,25.16,25.75,196000,420.750727872048,426.959864827053,411.110225757698,420.750727872048,11995.2258324668,0.0,1.0
1998-02-02,27.5,27.81,26.5,26.5,222000,449.345437533255,454.410786101811,433.005603441136,433.005603441136,13586.4292592226,0.0,1.0
1998-02-03,28.0,28.25,27.5,28.0,144000,457.515354579314,461.600313102344,449.345437533255,457.515354579314,8812.81897895521,0.0,1.0
1998-02-04,27.5,28.0,27.5,27.88,70000,449.345437533255,457.515354579314,449.345437533255,455.55457448826,4284.009225881,0.0,1.0
1998-02-05,27.63,28.0,27.38,27.63,72000,451.46961596523,457.515354579314,447.384657442201,451.46961596523,4406.40948947761,0.0,1.0
1998-02-06,27.63,28.0,27.5,27.75,20000,451.46961596523,457.515354579314,449.345437533255,453.430396056284,1224.002635966,0.0,1.0
1998-02-09,26.13,28.0,26.0,27.5,100000,426.959864827053,457.515354579314,424.835686395077,449.345437533255,6120.01317983,0.0,1.0
1998-02-10,26.88,27.44,25.88,25.88,140000,439.214740396141,448.365047487728,422.874906304023,422.874906304023,8568.01845176202,0.0,1.0
1998-02-11,27.38,28.69,26.38,27.25,268000,447.384657442201,468.789840102876,431.044823350082,445.260479010225,16401.6353219444,0.0,1.0
1998-02-12,27.75,28.13,27.5,27.88,42000,453.430396056284,459.639533011289,449.345437533255,455.55457448826,2570.4055355286,0.0,1.0
1998-02-13,27.94,28.25,27.69,27.69,26000,456.534964533787,461.600313102344,452.450006010757,452.450006010757,1591.2034267558,0.0,1.0
1998-02-17,27.0,28.0,26.5,28.0,48000,441.175520487196,457.515354579314,433.005603441136,457.515354579314,2937.6063263184,0.0,1.0
1998-02-18,26.0,27.0,24.75,27.0,130000,424.835686395077,441.175520487196,404.410893779929,441.175520487196,7956.01713377901,0.0,1.0
1998-02-19,26.44,26.44,25.63,25.75,52000,432.025213395609,432.025213395609,418.789947780993,420.750727872048,3182.40685351161,0.0,1.0
1998-02-20,26.5,26.63,26.0,26.5,44000,433.005603441136,435.129781873112,424.835686395077,433.005603441136,2692.80579912521,0.0,1.0
1998-02-23,28.0,28.88,26.53,26.88,158000,457.515354579314,471.894408580378,433.4957984639,439.214740396141,9669.62082413141,0.0,1.0
1998-02-24,27.63,28.38,27.56,28.0,48000,451.46961596523,463.724491534319,450.325827578782,457.515354579314,2937.6063263184,0.0,1.0
1998-02-25,29.0,29.38,27.5,28.13,96000,473.855188671432,480.064325626437,449.345437533255,459.639533011289,5875.21265263681,0.0,1.0
1998-02-26,30.13,31.0,29.0,29.38,550000,492.319201195526,506.534856855669,473.855188671432,480.064325626437,33660.072489065,0.0,1.0
1998-02-27,33.75,34.13,31.0,31.13,506000,551.469400608995,557.678537563999,506.534856855669,508.659035287644,30967.2666899398,0.0,1.0
1998-03-02,32.25,34.13,32.0,33.75,270000,526.959649470817,557.678537563999,522.874690947787,551.469400608995,16524.035585541,0.0,1.0
1998-03-03,31.25,31.88,30.75,31.88,100000,510.619815378699,520.913910856733,502.449898332639,520.913910856733,6120.01317983,0.0,1.0
1998-03-04,34.88,35.75,30.88,31.25,468000,569.933413133088,584.149068793231,504.574076764615,510.619815378699,28641.6616816044,0.0,1.0
1998-03-05,32.5,35.25,31.63,33.0,268000,531.044607993847,575.979151747172,516.828952333704,539.214525039906,16401.6353219444,0.0,1.0
1998-03-06,34.13,34.5,32.5,32.5,108000,557.678537563999,563.724276178083,531.044607993847,531.044607993847,6609.61423421641,0.0,1.0
1998-03-09,35.0,35.25,33.75,34.63,134000,571.894193224142,575.979151747172,551.469400608995,565.848454610059,8200.81766097221,0.0,1.0
1998-03-10,34.0,35.5,33.75,35.5,138000,555.554359132024,580.064110270202,551.469400608995,580.064110270202,8445.61818816541,0.0,1.0
1998-03-11,34.88,35.0,34.25,34.38,136000,569.933413133088,571.894193224142,559.639317655054,561.763496087029,8323.21792456881,0.0,1.0
1998-03-12,33.63,35.0,32.75,34.25,116000,549.50862051794,571.894193224142,535.129566516876,559.639317655054,7099.21528860281,0.0,1.0
1998-03-13,34.0,34.0,33.38,33.75,44000,555.554359132024,555.554359132024,545.423661994911,551.469400608995,2692.8057991252,0.0,1.0
1998-03-16,33.5,34.0,33.5,34.0,38000,547.384442085965,555.554359132024,547.384442085965,555.554359132024,2325.6050083354,0.0,1.0
1998-03-17,32.81,33.63,32.75,33.5,36000,536.109956562403,549.50862051794,535.129566516876,547.384442085965,2203.2047447388,0.0,1.0
1998-03-18,32.63,33.0,32.5,32.75,30000,533.168786425822,539.214525039906,531.044607993847,535.129566516876,1836.003953949,0.0,1.0
1998-03-19,33.88,34.0,32.25,32.75,228000,553.59357904097,555.554359132024,526.959649470817,535.129566516876,13953.6300500124,0.0,1.0
1998-03-20,34.38,34.75,33.75,33.75,56000,561.763496087029,567.809234701113,551.469400608995,551.469400608995,3427.2073807048,0.0,1.0
1998-03-23,35.0,35.0,34.38,34.38,130000,571.894193224142,571.894193224142,561.763496087029,561.763496087029,7956.01713377901,0.0,1.0
1998-03-24,35.75,36.25,34.75,34.75,298000,584.149068793231,592.31898583929,567.809234701113,567.809234701113,18237.6392758934,0.0,1.0
1998-03-25,36.0,36.5,35.63,36.0,160000,588.234027316261,596.40394436232,582.188288702177,588.234027316261,9792.02108772801,0.0,1.0
1998-03-26,36.0,36.5,35.63,36.0,62000,588.234027316261,596.40394436232,582.188288702177,588.234027316261,3794.4081714946,0.0,1.0
1998-03-27,35.5,35.88,35.06,35.5,28000,580.064110270202,586.273247225207,572.87458326967,580.064110270202,1713.6036903524,0.0,1.0
1998-03-30,35.75,36.0,35.5,35.88,44000,584.149068793231,588.234027316261,580.064110270202,586.273247225207,2692.8057991252,0.0,1.0
1998-03-31,36.5,36.75,35.5,35.5,240000,596.40394436232,600.48890288535,580.064110270202,580.064110270202,14688.031631592,0.0,1.0
1998-04-01,36.63,36.75,36.13,36.75,48000,598.528122794295,600.48890288535,590.358205748236,600.48890288535,2937.60632631841,0.0,1.0
1998-04-02,37.5,37.5,36.38,36.38,98000,612.743778454438,612.743778454438,594.443164271266,594.443164271266,5997.61291623341,0.0,1.0
1998-04-03,38.0,38.5,37.5,37.75,88000,620.913695500498,629.083612546557,612.743778454438,616.828736977468,5385.6115982504,0.0,1.0
1998-04-06,38.13,39.0,37.75,38.13,314000,623.037873932473,637.253529592616,616.828736977468,623.037873932473,19216.8413846662,0.0,1.0
1998-04-07,37.88,38.63,37.75,38.0,132000,618.952915409443,631.207790978532,616.828736977468,620.913695500498,8078.41739737561,0.0,1.0
1998-04-08,37.38,38.5,37.0,38.0,1166000,610.782998363384,629.083612546557,604.573861408379,620.913695500498,71359.3536768179,0.0,1.0
1998-04-09,37.5,37.88,37.0,37.0,80000,612.743778454438,618.952915409443,604.573861408379,604.573861408379,4896.01054386401,0.0,1.0
1998-04-13,37.75,39.38,37.25,38.5,276000,616.828736977468,643.462666547621,608.658819931409,629.083612546557,16891.2363763308,0.0,1.0
1998-04-14,36.81,38.13,36.69,38.0,286000,601.469292930877,623.037873932473,599.508512839822,620.913695500498,17503.2376943138,0.0,1.0
1998-04-15,37.13,37.44,36.63,36.63,194000,606.698039840355,611.763388408911,598.528122794295,598.528122794295,11872.8255688702,0.0,1.0
1998-04-16,36.88,37.13,36.25,36.88,22000,602.613081317325,606.698039840355,592.31898583929,602.613081317325,1346.4028995626,0.0,1.0
1998-04-17,37.0,37.25,36.38,36.38,60000,604.573861408379,608.658819931409,594.443164271266,594.443164271266,3672.007907898,0.0,1.0
1998-04-20,38.0,38.13,36.75,36.88,120000,620.913695500498,623.037873932473,600.48890288535,602.613081317325,7344.015815796,0.0,1.0
1998-04-21,39.25,39.63,37.63,38.13,190000,641.338488115645,647.54762507065,614.867956886414,623.037873932473,11628.025041677,0.0,1.0
1998-04-22,39.0,39.75,38.88,39.0,116000,637.253529592616,649.508405161705,635.292749501562,637.253529592616,7099.21528860281,0.0,1.0
1998-04-23,38.63,39.38,38.38,39.38,142000,631.207790978532,643.462666547621,627.122832455502,643.462666547621,8690.41871535861,0.0,1.0
1998-04-24,38.88,38.88,38.38,38.38,54000,635.292749501562,635.292749501562,627.122832455502,627.122832455502,3304.8071171082,0.0,1.0
1998-04-27,36.25,39.0,35.0,38.75,128000,592.31898583929,637.253529592616,571.894193224142,633.168571069586,7833.61687018241,0.0,1.0
1998-04-28,36.5,37.56,36.38,36.38,80000,596.40394436232,613.724168499965,594.443164271266,594.443164271266,4896.010543864,0.0,1.0
1998-04-29,36.88,37.5,36.5,36.5,26000,602.613081317325,612.743778454438,596.40394436232,596.40394436232,1591.2034267558,0.0,1.0
1998-04-30,38.25,38.38,37.53,37.75,156000,624.998654023527,627.122832455502,613.233973477202,616.828736977468,9547.22056053481,0.0,1.0
1998-05-01,39.0,39.25,37.5,38.13,126000,637.253529592616,641.338488115645,612.743778454438,623.037873932473,7711.21660658581,0.0,1.0
1998-05-04,39.0,39.13,38.13,38.5,106000,637.253529592616,639.377708024591,623.037873932473,629.083612546557,6487.2139706198,0.0,1.0
1998-05-05,37.75,38.75,37.5,38.38,90000,616.828736977468,633.168571069586,612.743778454438,627.122832455502,5508.01186184701,0.0,1.0
1998-05-06,37.63,38.38,37.5,37.88,106000,614.867956886414,627.122832455502,612.743778454438,618.952915409443,6487.2139706198,0.0,1.0
1998-05-07,36.0,37.5,35.5,37.5,124000,588.234027316261,612.743778454438,580.064110270202,612.743778454438,7588.81634298921,0.0,1.0
1998-05-08,35.38,36.13,35.0,36.0,60000,578.103330179147,590.358205748236,571.894193224142,588.234027316261,3672.00790789801,0.0,1.0
1998-05-11,35.81,36.25,35.38,35.75,170000,585.129458838758,592.31898583929,578.103330179147,584.149068793231,10404.022405711,0.0,1.0
1998-05-12,35.0,35.63,34.25,35.5,132000,571.894193224142,582.188288702177,559.639317655054,580.064110270202,8078.41739737562,0.0,1.0
1998-05-13,35.13,35.5,34.63,35.25,54000,574.018371656118,580.064110270202,565.848454610059,575.979151747172,3304.8071171082,0.0,1.0
1998-05-14,34.38,35.5,34.38,35.0,68000,561.763496087029,580.064110270202,561.763496087029,571.894193224142,4161.6089622844,0.0,1.0
1998-05-15,33.88,35.0,33.63,34.81,88000,553.59357904097,571.894193224142,549.50862051794,568.78962474664,5385.61159825041,0.0,1.0
1998-05-18,33.25,34.25,33.0,33.75,62000,543.299483562935,559.639317655054,539.214525039906,551.469400608995,3794.40817149461,0.0,1.0
1998-05-19,33.31,33.63,33.13,33.63,32000,544.279873608462,549.50862051794,541.338703471881,549.50862051794,1958.4042175456,0.0,1.0
1998-05-20,33.44,33.75,33.0,33.5,96000,546.404052040438,551.469400608995,539.214525039906,547.384442085965,5875.2126526368,0.0,1.0
1998-05-21,33.38,33.75,33.25,33.44,36000,545.423661994911,551.469400608995,543.299483562935,546.404052040438,2203.2047447388,0.0,1.0
1998-05-22,33.13,33.5,33.13,33.5,34000,541.338703471881,547.384442085965,541.338703471881,547.384442085965,2080.8044811422,0.0,1.0
1998-05-26,32.06,33.5,32.0,33.25,42000,523.855080993314,547.384442085965,522.874690947787,543.299483562935,2570.40553552861,0.0,1.0
1998-05-27,31.13,32.13,30.13,32.13,322000,508.659035287644,524.998869379763,492.319201195526,524.998869379763,19706.4424390526,0.0,1.0
1998-05-28,30.81,31.25,30.63,31.0,144000,503.430288378166,510.619815378699,500.489118241585,506.534856855669,8812.81897895522,0.0,1.0
1998-05-29,31.13,31.5,31.0,31.13,112000,508.659035287644,514.704773901728,506.534856855669,508.659035287644,6854.41476140961,0.0,1.0
1998-06-01,31.0,31.63,30.88,30.88,110000,506.534856855669,516.828952333704,504.574076764615,504.574076764615,6732.01449781301,0.0,1.0
1998-06-02,30.5,31.38,30.0,31.38,78000,498.36493980961,512.743993810674,490.195022763551,512.743993810674,4773.6102802674,0.0,1.0
1998-06-03,31.5,32.0,30.25,30.88,104000,514.704773901728,522.874690947787,494.27998128658,504.574076764615,6364.81370702321,0.0,1.0
1998-06-04,31.75,32.25,31.25,31.25,126000,518.789732424758,526.959649470817,510.619815378699,510.619815378699,7711.21660658581,0.0,1.0
1998-06-05,31.88,32.25,31.75,31.75,136000,520.913910856733,526.959649470817,518.789732424758,518.789732424758,8323.21792456881,0.0,1.0
1998-06-08,33.38,34.25,31.75,32.38,76000,545.423661994911,559.639317655054,518.789732424758,529.083827902792,4651.2100166708,0.0,1.0
1998-06-09,33.5,34.5,33.13,33.63,80000,547.384442085965,563.724276178083,541.338703471881,549.50862051794,4896.010543864,0.0,1.0
1998-06-10,34.25,34.25,32.88,33.13,98000,559.639317655054,559.639317655054,537.253744948852,541.338703471881,5997.6129162334,0.0,1.0
1998-06-11,33.56,34.5,33.13,34.25,68000,548.364832131492,563.724276178083,541.338703471881,559.639317655054,4161.6089622844,0.0,1.0
1998-06-12,32.13,33.56,32.06,33.19,70000,524.998869379763,548.364832131492,523.855080993314,542.319093517408,4284.009225881,0.0,1.0
1998-06-15,31.44,32.5,31.0,31.38,82000,513.724383856201,531.044607993847,506.534856855669,512.743993810674,5018.41080746061,0.0,1.0
1998-06-16,32.0,32.25,31.5,31.63,32000,522.874690947787,526.959649470817,514.704773901728,516.828952333704,1958.4042175456,0.0,1.0
1998-06-17,33.5,33.63,32.0,32.0,54000,547.384442085965,549.50862051794,522.874690947787,522.874690947787,3304.8071171082,0.0,1.0
1998-06-18,34.63,34.94,32.75,33.0,320000,565.848454610059,570.913803178615,535.129566516876,539.214525039906,19584.042175456,0.0,1.0
1998-06-19,33.81,35.5,33.81,35.25,68000,552.449790654522,580.064110270202,552.449790654522,575.979151747172,4161.6089622844,0.0,1.0
1998-06-22,33.5,33.75,33.13,33.5,10000,547.384442085965,551.469400608995,541.338703471881,547.384442085965,612.001317983,0.0,1.0
1998-06-23,34.0,34.13,33.25,33.5,18000,555.554359132024,557.678537563999,543.299483562935,547.384442085965,1101.6023723694,0.0,1.0
1998-06-24,34.25,34.5,33.63,33.63,212000,559.639317655054,563.724276178083,549.50862051794,549.50862051794,12974.4279412396,0.0,1.0
1998-06-25,33.5,34.38,33.06,34.19,34000,547.384442085965,561.763496087029,540.194915085433,558.658927609527,2080.8044811422,0.0,1.0
1998-06-26,33.38,33.63,33.25,33.25,72000,545.423661994911,549.50862051794,543.299483562935,543.299483562935,4406.4094894776,0.0,1.0
1998-06-29,32.88,33.5,32.19,33.5,84000,537.253744948852,547.384442085965,525.97925942529,547.384442085965,5140.8110710572,0.0,1.0
1998-06-30,33.44,33.5,32.25,33.0,58000,546.404052040438,547.384442085965,526.959649470817,539.214525039906,3549.6076443014,0.0,1.0
1998-07-01,34.38,34.75,32.88,33.5,64000,561.763496087029,567.809234701113,537.253744948852,547.384442085965,3916.8084350912,0.0,1.0
1998-07-02,33.88,34.63,33.5,34.63,76000,553.59357904097,565.848454610059,547.384442085965,565.848454610059,4651.2100166708,0.0,1.0
1998-07-06,34.25,35.13,33.88,34.38,96000,559.639317655054,574.018371656118,553.59357904097,561.763496087029,5875.2126526368,0.0,1.0
1998-07-07,34.0,34.75,33.5,34.13,92000,555.554359132024,567.809234701113,547.384442085965,557.678537563999,5630.41212544361,0.0,1.0
1998-07-08,34.0,34.13,33.5,34.13,48000,555.554359132024,557.678537563999,547.384442085965,557.678537563999,2937.6063263184,0.0,1.0
1998-07-09,33.5,33.63,33.5,33.5,8000,547.384442085965,549.50862051794,547.384442085965,547.384442085965,489.6010543864,0.0,1.0
1998-07-10,32.88,34.13,32.88,34.13,222000,537.253744948852,557.678537563999,537.253744948852,557.678537563999,13586.4292592226,0.0,1.0
1998-07-13,34.13,34.13,33.25,33.38,56000,557.678537563999,557.678537563999,543.299483562935,545.423661994911,3427.20738070481,0.0,1.0
1998-07-14,36.0,36.38,34.13,34.13,188000,588.234027316261,594.443164271266,557.678537563999,557.678537563999,11505.6247780804,0.0,1.0
1998-07-15,36.38,36.5,35.63,35.88,58000,594.443164271266,596.40394436232,582.188288702177,586.273247225207,3549.6076443014,0.0,1.0
1998-07-16,36.63,36.63,36.13,36.5,4000,598.528122794295,598.528122794295,590.358205748236,596.40394436232,244.8005271932,0.0,1.0
1998-07-17,36.88,37.63,36.25,36.75,164000,602.613081317325,614.867956886414,592.31898583929,600.48890288535,10036.8216149212,0.0,1.0
1998-07-20,36.63,37.0,36.5,36.75,36000,598.528122794295,604.573861408379,596.40394436232,600.48890288535,2203.2047447388,0.0,1.0
1998-07-21,36.0,36.88,35.63,36.5,56000,588.234027316261,602.613081317325,582.188288702177,596.40394436232,3427.2073807048,0.0,1.0
1998-07-22,36.81,36.81,34.88,36.25,130000,601.469292930877,601.469292930877,569.933413133088,592.31898583929,7956.017133779,0.0,1.0
1998-07-23,36.38,37.0,35.88,36.5,128000,594.443164271266,604.573861408379,586.273247225207,596.40394436232,7833.61687018241,0.0,1.0
1998-07-24,37.0,37.25,36.38,36.38,76000,604.573861408379,608.658819931409,594.443164271266,594.443164271266,4651.21001667081,0.0,1.0
1998-07-27,36.5,37.88,36.5,37.13,146000,596.40394436232,618.952915409443,596.40394436232,606.698039840355,8935.21924255181,0.0,1.0
1998-07-28,38.25,38.25,37.25,37.38,278000,624.998654023527,624.998654023527,608.658819931409,610.782998363384,17013.6366399274,0.0,1.0
1998-07-29,38.63,39.75,38.63,39.25,350000,631.207790978532,649.508405161705,631.207790978532,641.338488115645,21420.046129405,0.0,1.0
1998-07-30,38.5,39.0,38.44,39.0,118000,629.083612546557,637.253529592616,628.10322250103,637.253529592616,7221.6155521994,0.0,1.0
1998-07-31,37.88,38.75,37.0,38.75,52000,618.952915409443,633.168571069586,604.573861408379,633.168571069586,3182.40685351161,0.0,1.0
1998-08-03,36.38,37.88,36.38,37.0,46000,594.443164271266,618.952915409443,594.443164271266,604.573861408379,2815.2060627218,0.0,1.0
1998-08-04,34.63,36.5,33.88,36.25,86000,565.848454610059,596.40394436232,553.59357904097,592.31898583929,5263.2113346538,0.0,1.0
1998-08-05,34.25,34.75,33.88,33.88,104000,559.639317655054,567.809234701113,553.59357904097,553.59357904097,6364.8137070232,0.0,1.0
1998-08-06,37.25,37.25,34.25,34.75,100000,608.658819931409,608.658819931409,559.639317655054,567.809234701113,6120.01317983,0.0,1.0
1998-08-07,36.75,37.25,36.5,36.5,102000,600.48890288535,608.658819931409,596.40394436232,596.40394436232,6242.4134434266,0.0,1.0
1998-08-10,35.81,37.25,35.81,36.5,74000,585.129458838758,608.658819931409,585.129458838758,596.40394436232,4528.80975307421,0.0,1.0
1998-08-11,35.13,35.5,34.38,35.25,38000,574.018371656118,580.064110270202,561.763496087029,575.979151747172,2325.6050083354,0.0,1.0
1998-08-12,35.25,35.75,34.69,35.44,18000,575.979151747172,584.149068793231,566.828844655586,579.083720224674,1101.6023723694,0.0,1.0
1998-08-13,35.13,35.19,34.75,34.75,34000,574.018371656118,574.998761701645,567.809234701113,567.809234701113,2080.8044811422,0.0,1.0
1998-08-14,35.0,35.38,34.88,35.25,72000,571.894193224142,578.103330179147,569.933413133088,575.979151747172,4406.40948947761,0.0,1.0
1998-08-17,36.19,36.63,34.63,34.63,82000,591.338595793763,598.528122794295,565.848454610059,565.848454610059,5018.41080746061,0.0,1.0
1998-08-18,38.13,39.0,35.75,36.25,280000,623.037873932473,637.253529592616,584.149068793231,592.31898583929,17136.036903524,0.0,1.0
1998-08-19,39.5,39.63,38.13,38.13,370000,645.423446638675,647.54762507065,623.037873932473,623.037873932473,22644.048765371,0.0,1.0
1998-08-20,38.75,39.63,37.38,39.44,80000,633.168571069586,647.54762507065,610.782998363384,644.443056593148,4896.01054386401,0.0,1.0
1998-08-21,36.88,38.69,35.38,37.75,122000,602.613081317325,632.188181024059,578.103330179147,616.828736977468,7466.41607939261,0.0,1.0
1998-08-24,36.5,37.97,36.25,37.0,44000,596.40394436232,620.423500477734,592.31898583929,604.573861408379,2692.8057991252,0.0,1.0
1998-08-25,36.63,37.13,36.0,36.88,112000,598.528122794295,606.698039840355,588.234027316261,602.613081317325,6854.41476140961,0.0,1.0
1998-08-26,36.81,37.0,36.19,36.63,232000,601.469292930877,604.573861408379,591.338595793763,598.528122794295,14198.4305772056,0.0,1.0
1998-08-27,35.13,36.5,32.31,36.19,168000,574.018371656118,596.40394436232,527.940039516344,591.338595793763,10281.6221421144,0.0,1.0
1998-08-28,34.44,35.13,34.0,34.38,202000,562.743886132556,574.018371656118,555.554359132024,561.763496087029,12362.4266232566,0.0,1.0
1998-08-31,32.31,34.5,31.75,34.0,368000,527.940039516344,563.724276178083,518.789732424758,555.554359132024,22521.6485017744,0.0,1.0
1998-09-01,36.38,37.75,32.13,32.5,258000,594.443164271266,616.828736977468,524.998869379763,531.044607993847,15789.6340039614,0.0,1.0
1998-09-02,36.5,37.25,36.25,36.25,124000,596.40394436232,608.658819931409,592.31898583929,592.31898583929,7588.81634298921,0.0,1.0
1998-09-03,35.0,36.25,34.25,36.0,86000,571.894193224142,592.31898583929,559.639317655054,588.234027316261,5263.21133465381,0.0,1.0
1998-09-04,34.88,35.75,33.25,35.0,56000,569.933413133088,584.149068793231,543.299483562935,571.894193224142,3427.20738070481,0.0,1.0
1998-09-08,37.13,37.88,34.88,34.88,146000,606.698039840355,618.952915409443,569.933413133088,569.933413133088,8935.2192425518,0.0,1.0
1998-09-09,37.0,37.13,36.25,36.63,42000,604.573861408379,606.698039840355,592.31898583929,598.528122794295,2570.4055355286,0.0,1.0
1998-09-10,35.88,37.0,35.5,37.0,244000,586.273247225207,604.573861408379,580.064110270202,604.573861408379,14932.8321587852,0.0,1.0
1998-09-11,35.81,36.13,35.25,35.5,120000,585.129458838758,590.358205748236,575.979151747172,580.064110270202,7344.01581579601,0.0,1.0
1998-09-14,37.5,37.88,36.75,36.75,94000,612.743778454438,618.952915409443,600.48890288535,600.48890288535,5752.81238904021,0.0,1.0
1998-09-15,39.25,39.63,37.5,37.5,156000,641.338488115645,647.54762507065,612.743778454438,612.743778454438,9547.22056053482,0.0,1.0
1998-09-16,40.88,41.88,39.25,39.75,480000,667.972417685798,684.312251777917,641.338488115645,649.508405161705,29376.063263184,0.0,1.0
1998-09-17,38.88,40.38,38.63,40.25,152000,635.292749501562,659.802500639739,631.207790978532,657.678322207764,9302.4200333416,0.0,1.0
1998-09-18,39.75,40.0,38.81,39.5,74000,649.508405161705,653.593363684734,634.148961115113,645.423446638675,4528.8097530742,0.0,1.0
1998-09-21,38.94,39.75,38.19,39.75,132000,636.273139547089,649.508405161705,624.018263978,649.508405161705,8078.4173973756,0.0,1.0
1998-09-22,41.63,41.75,39.5,39.5,446000,680.227293254887,682.188073345941,645.423446638675,645.423446638675,27295.2587820418,0.0,1.0
1998-09-23,46.13,46.13,41.63,41.63,460000,753.75654666942,753.75654666942,680.227293254887,680.227293254887,28152.060627218,0.0,1.0
1998-09-24,44.5,45.5,44.25,44.88,136000,727.122617099267,743.462451191385,723.037658576237,733.331754054272,8323.21792456881,0.0,1.0
1998-09-25,45.5,45.75,43.5,43.5,256000,743.462451191385,747.547409714415,710.782783007149,710.782783007149,15667.2337403648,0.0,1.0
1998-09-28,41.44,46.25,40.5,46.0,406000,677.122724777385,755.717326760474,661.763280730793,751.632368237444,24847.2535101098,0.0,1.0
1998-09-29,43.75,44.25,41.0,41.0,414000,714.867741530178,723.037658576237,669.933197776853,669.933197776853,25336.8545644962,0.0,1.0
1998-09-30,45.0,45.88,43.13,43.88,438000,735.292534145326,749.67158814639,704.737044393065,716.991919962153,26805.6577276554,0.0,1.0
1998-10-01,43.88,45.5,43.63,44.63,374000,716.991919962153,743.462451191385,712.906961439124,729.246795531242,22888.8492925642,0.0,1.0
1998-10-02,42.75,44.13,42.0,44.13,148000,698.52790743806,721.076878485183,686.273031868971,721.076878485183,9057.61950614841,0.0,1.0
1998-10-05,39.63,42.75,38.94,42.75,234000,647.54762507065,698.52790743806,636.273139547089,698.52790743806,14320.8308408022,0.0,1.0
1998-10-06,40.25,41.63,39.13,39.88,184000,657.678322207764,680.227293254887,639.377708024591,651.63258359368,11260.8242508872,0.0,1.0
1998-10-07,37.5,40.63,37.25,39.75,376000,612.743778454438,663.887459162769,608.658819931409,649.508405161705,23011.2495561608,0.0,1.0
1998-10-08,39.5,39.5,35.25,36.75,266000,645.423446638675,645.423446638675,575.979151747172,600.48890288535,16279.2350583478,0.0,1.0
1998-10-09,39.25,40.75,38.0,39.38,162000,641.338488115645,665.848239253823,620.913695500498,643.462666547621,9914.42135132462,0.0,1.0
1998-10-12,40.19,40.88,39.88,40.25,100000,656.697932162237,667.972417685798,651.63258359368,657.678322207764,6120.01317983,0.0,1.0
1998-10-13,39.88,40.38,39.5,40.38,82000,651.63258359368,659.802500639739,645.423446638675,659.802500639739,5018.41080746061,0.0,1.0
1998-10-14,40.13,40.63,39.5,39.5,114000,655.71754211671,663.887459162769,645.423446638675,645.423446638675,6976.8150250062,0.0,1.0
1998-10-15,45.5,46.5,40.63,40.63,464000,743.462451191385,759.802285283504,663.887459162769,663.887459162769,28396.8611544112,0.0,1.0
1998-10-16,44.25,46.44,44.25,45.38,460000,723.037658576237,758.821895237976,723.037658576237,741.501671100331,28152.060627218,0.0,1.0
1998-10-19,43.19,44.0,43.19,43.88,116000,705.717434438592,718.952700053208,705.717434438592,716.991919962153,7099.2152886028,0.0,1.0
1998-10-20,41.63,45.88,40.88,43.13,444000,680.227293254887,749.67158814639,667.972417685798,704.737044393065,27172.8585184452,0.0,1.0
1998-10-21,42.38,43.0,39.88,42.0,96000,692.482168823976,702.612865961089,651.63258359368,686.273031868971,5875.21265263681,0.0,1.0
1998-10-22,45.38,45.44,42.38,42.38,128000,741.501671100331,742.482061145858,692.482168823976,692.482168823976,7833.61687018241,0.0,1.0
1998-10-23,46.0,46.13,43.75,45.5,86000,751.632368237444,753.75654666942,714.867741530178,743.462451191385,5263.21133465381,0.0,1.0
1998-10-26,47.31,47.88,45.38,46.5,190000,773.037550898119,782.351256330627,741.501671100331,759.802285283504,11628.025041677,0.0,1.0
1998-10-27,47.5,47.75,46.5,47.25,448000,776.142119375622,780.227077898651,759.802285283504,772.057160852592,27417.6590456384,0.0,1.0
1998-10-28,47.75,47.88,46.75,47.38,48000,780.227077898651,782.351256330627,763.887243806533,774.181339284568,2937.6063263184,0.0,1.0
1998-10-29,46.75,48.0,46.63,47.75,208000,763.887243806533,784.312036421681,761.926463715479,780.227077898651,12729.6274140464,0.0,1.0
1998-10-30,46.5,47.25,46.0,47.25,432000,759.802285283504,772.057160852592,751.632368237444,772.057160852592,26438.4569368656,0.0,1.0
1998-11-02,44.75,47.0,44.5,46.0,92000,731.207575622296,767.972202329563,727.122617099267,751.632368237444,5630.41212544361,0.0,1.0
1998-11-03,46.0,46.5,44.5,45.0,150000,751.632368237444,759.802285283504,727.122617099267,735.292534145326,9180.01976974501,0.0,1.0
1998-11-04,48.88,49.5,46.19,46.19,362000,798.691090422745,808.821787559859,754.736936714947,754.736936714947,22154.4477109846,0.0,1.0
1998-11-05,49.75,50.31,47.88,48.0,312000,812.906746082888,822.057053174475,782.351256330627,784.312036421681,19094.4411210696,0.0,1.0
1998-11-06,49.5,50.75,49.38,50.63,70000,808.821787559859,829.246580175007,806.861007468804,827.285800083952,4284.009225881,0.0,1.0
1998-11-09,48.75,49.5,48.13,49.38,138000,796.56691199077,808.821787559859,786.436214853656,806.861007468804,8445.61818816541,0.0,1.0
1998-11-10,48.94,48.94,47.5,48.25,96000,799.671480468272,799.671480468272,776.142119375622,788.396994944711,5875.21265263681,0.0,1.0
1998-11-11,47.88,49.0,47.5,49.0,198000,782.351256330627,800.651870513799,776.142119375622,800.651870513799,12117.6260960634,0.0,1.0
1998-11-12,46.88,48.25,45.75,47.75,238000,766.011422238509,788.396994944711,747.547409714415,780.227077898651,14565.6313679954,0.0,1.0
1998-11-13,47.0,47.5,46.38,46.38,206000,767.972202329563,776.142119375622,757.841505192449,757.841505192449,12607.2271504498,0.0,1.0
1998-11-16,51.5,51.88,47.5,48.0,610000,841.501455744095,847.7105926991,776.142119375622,784.312036421681,37332.0803969631,0.0,1.0
1998-11-17,50.5,51.94,49.81,51.75,752000,825.161621651977,848.690982744627,813.887136128415,845.586414267125,46022.4991123216,0.0,1.0
1998-11-18,50.0,50.5,49.5,50.5,336000,816.991704605918,825.161621651977,808.821787559859,825.161621651977,20563.2442842288,0.0,1.0
1998-11-19,50.44,51.0,50.25,50.5,504000,824.18123160645,833.331538698036,821.076663128947,825.161621651977,30844.8664263432,0.0,1.0
1998-11-20,48.63,51.13,48.63,50.69,242000,794.606131899716,835.455717130012,794.606131899716,828.266190129479,14810.4318951886,0.0,1.0
1998-11-23,52.5,52.69,48.88,48.88,486000,857.841289836214,860.945858313716,798.691090422745,798.691090422745,29743.2640539738,0.0,1.0
1998-11-24,51.63,52.75,51.63,52.0,68000,843.625634176071,861.926248359243,843.625634176071,849.671372790154,4161.6089622844,0.0,1.0
1998-11-25,50.75,52.0,50.0,51.5,114000,829.246580175007,849.671372790154,816.991704605918,841.501455744095,6976.8150250062,0.0,1.0
1998-11-27,50.88,51.0,50.25,51.0,74000,831.370758606982,833.331538698036,821.076663128947,833.331538698036,4528.8097530742,0.0,1.0
1998-11-30,50.88,52.5,49.88,51.0,120000,831.370758606982,857.841289836214,815.030924514864,833.331538698036,7344.01581579601,0.0,1.0
1998-12-01,52.0,52.0,50.0,50.75,80000,849.671372790154,849.671372790154,816.991704605918,829.246580175007,4896.01054386401,0.0,1.0
1998-12-02,52.25,52.63,51.25,52.0,68000,853.756331313184,859.965468268189,837.416497221066,849.671372790154,4161.6089622844,0.0,1.0
1998-12-03,52.44,53.0,51.63,51.63,36000,856.860899790687,866.011206882273,843.625634176071,843.625634176071,2203.2047447388,0.0,1.0
1998-12-04,52.75,53.84,51.88,52.88,124000,861.926248359243,879.736667519652,847.7105926991,864.050426791219,7588.81634298921,0.0,1.0
1998-12-07,53.25,53.75,52.5,53.75,94000,870.096165405302,878.266082451362,857.841289836214,878.266082451362,5752.81238904021,0.0,1.0
1998-12-08,56.38,57.25,53.0,53.88,252000,921.239846113633,935.455501773776,866.011206882273,880.390260883337,15422.4332131716,0.0,1.0
1998-12-09,56.25,57.13,55.63,56.38,170000,919.115667681657,933.494721682722,908.984970544544,921.239846113633,10404.022405711,0.0,1.0
1998-12-10,54.5,56.5,54.5,56.0,140000,890.52095802045,923.200626204687,890.52095802045,915.030709158628,8568.01845176201,0.0,1.0
1998-12-11,54.5,54.63,53.38,54.25,44000,890.52095802045,892.645136452426,872.220343837278,886.435999497421,2692.8057991252,0.0,1.0
1998-12-14,51.5,54.5,51.5,53.5,142000,841.501455744095,890.52095802045,841.501455744095,874.181123928332,8690.41871535861,0.0,1.0
1998-12-15,51.38,51.63,50.63,51.63,180000,839.540675653041,843.625634176071,827.285800083952,843.625634176071,11016.023723694,0.0,1.0
1998-12-16,50.88,51.5,50.44,51.25,88000,831.370758606982,841.501455744095,824.18123160645,837.416497221066,5385.61159825041,0.0,1.0
1998-12-17,49.25,50.25,48.25,50.25,258000,804.736829036829,821.076663128947,788.396994944711,821.076663128947,15789.6340039614,0.0,1.0
1998-12-18,51.13,51.5,48.75,49.25,168000,835.455717130012,841.501455744095,796.56691199077,804.736829036829,10281.6221421144,0.0,1.0
1998-12-21,51.88,52.44,50.5,51.75,82000,847.7105926991,856.860899790687,825.161621651977,845.586414267125,5018.41080746061,0.0,1.0
1998-12-22,51.0,52.0,50.63,52.0,86000,833.331538698036,849.671372790154,827.285800083952,849.671372790154,5263.21133465381,0.0,1.0
1998-12-23,53.0,53.13,51.0,51.19,178000,866.011206882273,868.135385314248,833.331538698036,836.436107175539,10893.6234600974,0.0,1.0
1998-12-24,53.5,54.0,53.25,53.44,26000,874.181123928332,882.351040974391,870.096165405302,873.200733882805,1591.2034267558,0.0,1.0
1998-12-28,54.5,55.75,53.5,54.0,94000,890.52095802045,910.945750635598,874.181123928332,882.351040974391,5752.81238904021,0.0,1.0
1998-12-29,54.88,55.5,54.38,54.38,32000,896.730094975455,906.860792112569,888.560177929396,888.560177929396,1958.4042175456,0.0,1.0
1998-12-30,55.0,55.5,54.5,54.75,54000,898.69087506651,906.860792112569,890.52095802045,894.60591654348,3304.8071171082,0.0,1.0
1998-12-31,55.13,55.5,54.5,55.0,28000,900.815053498485,906.860792112569,890.52095802045,898.69087506651,1713.6036903524,0.0,1.0
1999-01-04,56.63,57.25,55.5,55.5,152000,925.324804636663,935.455501773776,906.860792112569,906.860792112569,9302.4200333416,0.0,1.0
1999-01-05,58.88,60.5,56.5,56.75,310000,962.089431343929,988.559962573161,923.200626204687,927.285584727717,18972.040857473,0.0,1.0
1999-01-06,58.0,59.5,57.75,59.0,158000,947.710377342865,972.220128481042,943.625418819835,964.050211434983,9669.62082413141,0.0,1.0
1999-01-07,56.75,57.38,56.73,57.0,116000,927.285584727717,937.579680205751,926.958788045874,931.370543250746,7099.2152886028,0.0,1.0
1999-01-08,57.25,57.88,56.75,57.0,38000,935.455501773776,945.74959725181,927.285584727717,931.370543250746,2325.6050083354,0.0,1.0
1999-01-11,58.88,59.19,57.0,58.0,60000,962.089431343929,967.154779912485,931.370543250746,947.710377342865,3672.007907898,0.0,1.0
1999-01-12,57.94,58.88,57.25,58.88,98000,946.729987297338,962.089431343929,935.455501773776,962.089431343929,5997.6129162334,0.0,1.0
1999-01-13,57.0,57.38,55.5,56.25,160000,931.370543250746,937.579680205751,906.860792112569,919.115667681657,9792.02108772801,0.0,1.0
1999-01-14,57.38,57.38,56.63,57.25,100000,937.579680205751,937.579680205751,925.324804636663,935.455501773776,6120.01317983001,0.0,1.0
1999-01-15,58.5,59.38,57.38,57.38,162000,955.880294388924,970.259348389988,937.579680205751,937.579680205751,9914.42135132461,0.0,1.0
1999-01-19,60.25,60.44,58.56,59.25,92000,984.475004050131,987.579572527633,956.860684434451,968.135169958013,5630.4121254436,0.0,1.0
1999-01-20,57.63,60.69,57.0,60.44,236000,941.664638728781,991.664531050663,931.370543250746,987.579572527633,14443.2311043988,0.0,1.0
1999-01-21,55.5,57.75,55.0,57.0,210000,906.860792112569,943.625418819835,898.69087506651,931.370543250746,12852.027677643,0.0,1.0
1999-01-22,55.5,56.5,53.75,55.5,200000,906.860792112569,923.200626204687,878.266082451362,906.860792112569,12240.02635966,0.0,1.0
1999-01-25,54.0,56.38,53.5,55.5,166000,882.351040974391,921.239846113633,874.181123928332,906.860792112569,10159.2218785178,0.0,1.0
1999-01-26,54.25,54.25,53.0,54.25,108000,886.435999497421,886.435999497421,866.011206882273,886.435999497421,6609.6142342164,0.0,1.0
1999-01-27,55.75,57.0,54.0,54.25,176000,910.945750635598,931.370543250746,882.351040974391,886.435999497421,10771.2231965008,0.0,1.0
1999-01-28,59.06,59.75,55.88,56.63,580000,965.03060148051,976.305087004072,913.069929067574,925.324804636663,35496.076443014,0.0,1.0
1999-01-29,62.94,65.25,58.75,59.75,712000,1028.42915775793,1066.17417451072,959.965252911953,976.305087004072,43574.4938403896,0.0,1.0
1999-02-01,62.63,67.0,61.5,64.75,366000,1023.36380918937,1094.76888417193,1004.89979666528,1058.00425746466,22399.2482381779,0.0,1.0
1999-02-02,58.25,62.5,58.13,62.0,438000,951.795335865894,1021.2396307574,949.83455577484,1013.06971371134,26805.6577276554,0.0,1.0
1999-02-03,59.06,59.75,57.88,58.38,2906000,965.03060148051,976.305087004072,945.74959725181,953.91951429787,177847.58300586,0.0,1.0
1999-02-04,58.0,59.25,57.5,59.13,516000,947.710377342865,968.135169958013,939.540460296805,966.174389866958,31579.2680079228,0.0,1.0
1999-02-05,57.75,58.25,57.5,57.75,326000,943.625418819835,951.795335865894,939.540460296805,943.625418819835,19951.2429662458,0.0,1.0
1999-02-08,58.75,59.25,57.75,57.75,408000,959.965252911953,968.135169958013,943.625418819835,943.625418819835,24969.6537737064,0.0,1.0
1999-02-09,59.5,60.38,58.25,58.25,356000,972.220128481042,986.599182482106,951.795335865894,951.795335865894,21787.2469201948,0.0,1.0
1999-02-10,59.13,59.38,58.63,58.88,128000,966.174389866958,970.259348389988,958.004472820899,962.089431343929,7833.61687018241,0.0,1.0
1999-02-11,60.5,61.5,59.06,59.06,146000,988.559962573161,1004.89979666528,965.03060148051,965.03060148051,8935.21924255181,0.0,1.0
1999-02-12,60.13,60.63,59.5,60.0,138000,982.514223959077,990.684141005136,972.220128481042,980.390045527101,8445.61818816541,0.0,1.0
1999-02-16,59.63,60.88,59.38,60.0,168000,974.344306913018,994.769099528165,970.259348389988,980.390045527101,10281.6221421144,0.0,1.0
1999-02-17,59.88,60.38,59.25,59.25,220000,978.429265436047,986.599182482106,968.135169958013,968.135169958013,13464.028995626,0.0,1.0
1999-02-18,59.88,60.0,59.5,59.63,96000,978.429265436047,980.390045527101,972.220128481042,974.344306913018,5875.21265263681,0.0,1.0
1999-02-19,60.5,60.88,59.75,59.75,118000,988.559962573161,994.769099528165,976.305087004072,976.305087004072,7221.6155521994,0.0,1.0
1999-02-22,61.5,62.0,60.5,60.5,240000,1004.89979666528,1013.06971371134,988.559962573161,988.559962573161,14688.031631592,0.0,1.0
1999-02-23,61.25,62.5,60.75,62.25,98000,1000.81483814225,1021.2396307574,992.64492109619,1017.15467223437,5997.6129162334,0.0,1.0
1999-02-24,60.5,61.75,60.5,61.75,108000,988.559962573161,1008.98475518831,988.559962573161,1008.98475518831,6609.6142342164,0.0,1.0
1999-02-25,59.38,60.75,59.25,60.75,48000,970.259348389988,992.64492109619,968.135169958013,992.64492109619,2937.6063263184,0.0,1.0
1999-02-26,59.25,59.63,58.63,59.25,100000,968.135169958013,974.344306913018,958.004472820899,968.135169958013,6120.01317983,0.0,1.0
1999-03-01,58.75,59.38,57.75,58.56,102000,959.965252911953,970.259348389988,943.625418819835,956.860684434451,6242.41344342661,0.0,1.0
1999-03-02,57.69,58.94,57.69,58.38,66000,942.645028774308,963.069821389456,942.645028774308,953.91951429787,4039.2086986878,0.0,1.0
1999-03-03,58.5,58.63,57.63,57.69,210000,955.880294388924,958.004472820899,941.664638728781,942.645028774308,12852.027677643,0.0,1.0
1999-03-04,59.13,59.38,58.5,58.88,118000,966.174389866958,970.259348389988,955.880294388924,962.089431343929,7221.61555219941,0.0,1.0
1999-03-05,60.75,61.38,59.25,59.25,110000,992.64492109619,1002.93901657422,968.135169958013,968.135169958013,6732.01449781301,0.0,1.0
1999-03-08,62.5,62.63,60.75,60.75,272000,1021.2396307574,1023.36380918937,992.64492109619,992.64492109619,16646.4358491376,0.0,1.0
1999-03-09,63.0,64.25,61.5,62.5,140000,1029.40954780346,1049.8343404186,1004.89979666528,1021.2396307574,8568.01845176198,0.0,1.0
1999-03-10,62.69,65.0,62.69,63.19,202000,1024.3441992349,1062.08921598769,1024.3441992349,1032.51411628096,12362.4266232566,0.0,1.0
1999-03-11,61.38,64.38,61.38,62.88,258000,1002.93901657422,1051.95851885058,1002.93901657422,1027.4487677124,15789.6340039615,0.0,1.0
1999-03-12,60.25,61.75,58.75,61.75,162000,984.475004050131,1008.98475518831,959.965252911953,1008.98475518831,9914.42135132461,0.0,1.0
1999-03-15,60.69,61.0,59.88,60.25,242000,991.664531050663,996.72987961922,978.429265436047,984.475004050131,14810.4318951886,0.0,1.0
1999-03-16,59.38,61.25,59.38,61.0,68000,970.259348389988,1000.81483814225,970.259348389988,996.72987961922,4161.6089622844,0.0,1.0
1999-03-17,58.25,59.88,57.5,59.25,96000,951.795335865894,978.429265436047,939.540460296805,968.135169958013,5875.21265263681,0.0,1.0
1999-03-18,57.5,58.0,56.5,58.0,120000,939.540460296805,947.710377342865,923.200626204687,947.710377342865,7344.01581579601,0.0,1.0
1999-03-19,56.63,58.0,56.5,57.75,90000,925.324804636663,947.710377342865,923.200626204687,943.625418819835,5508.011861847,0.0,1.0
1999-03-22,53.13,56.25,52.69,56.0,348000,868.135385314248,919.115667681657,860.945858313716,915.030709158628,21297.6458658084,0.0,1.0
1999-03-23,52.25,52.63,48.0,52.0,472000,853.756331313184,859.965468268189,784.312036421681,849.671372790154,28886.4622087976,0.0,1.0
1999-03-24,56.63,57.75,51.63,52.5,332000,925.324804636663,943.625418819835,843.625634176071,857.841289836214,20318.4437570356,0.0,1.0
1999-03-25,57.5,58.75,56.38,57.13,270000,939.540460296805,959.965252911953,921.239846113633,933.494721682722,16524.035585541,0.0,1.0
1999-03-26,57.69,57.88,56.25,57.88,200000,942.645028774308,945.74959725181,919.115667681657,945.74959725181,12240.02635966,0.0,1.0
1999-03-29,60.88,62.25,58.31,58.5,164000,994.769099528165,1017.15467223437,952.775725911421,955.880294388924,10036.8216149212,0.0,1.0
1999-03-30,59.0,60.25,59.0,60.0,94000,964.050211434983,984.475004050131,964.050211434983,980.390045527101,5752.81238904021,0.0,1.0
1999-03-31,60.0,60.19,59.13,59.75,74000,980.390045527101,983.494614004604,966.174389866958,976.305087004072,4528.80975307421,0.0,1.0
1999-04-01,60.0,61.44,58.88,58.88,176000,980.390045527101,1003.91940661975,962.089431343929,962.089431343929,10771.2231965008,0.0,1.0
1999-04-05,60.38,61.5,59.69,60.0,46000,986.599182482106,1004.89979666528,975.324696958545,980.390045527101,2815.2060627218,0.0,1.0
1999-04-06,60.75,60.75,59.69,59.69,126000,992.64492109619,992.64492109619,975.324696958545,975.324696958545,7711.21660658581,0.0,1.0
1999-04-07,60.5,61.13,60.5,60.5,38000,988.559962573161,998.854058051195,988.559962573161,988.559962573161,2325.6050083354,0.0,1.0
1999-04-08,59.94,61.0,59.5,60.5,228000,979.409655481574,996.72987961922,972.220128481042,988.559962573161,13953.6300500124,0.0,1.0
1999-04-09,60.06,60.13,59.75,59.75,114000,981.370435572628,982.514223959077,976.305087004072,976.305087004072,6976.81502500621,0.0,1.0
1999-04-12,59.94,60.75,59.44,59.5,298000,979.409655481574,992.64492109619,971.239738435515,972.220128481042,18237.6392758934,0.0,1.0
1999-04-13,59.88,60.13,59.88,59.88,198000,978.429265436047,982.514223959077,978.429265436047,978.429265436047,12117.6260960634,0.0,1.0
1999-04-14,59.88,60.06,59.81,60.0,112000,978.429265436047,981.370435572628,977.285477049599,980.390045527101,6854.41476140961,0.0,1.0
1999-04-15,60.25,61.0,59.73,59.88,268000,984.475004050131,996.72987961922,975.978290322229,978.429265436047,16401.6353219444,0.0,1.0
1999-04-16,58.63,61.0,58.63,60.13,400000,958.004472820899,996.72987961922,958.004472820899,982.514223959077,24480.05271932,0.0,1.0
1999-04-19,52.63,59.63,51.0,59.5,398000,859.965468268189,974.344306913018,833.331538698036,972.220128481042,24357.6524557234,0.0,1.0
1999-04-20,53.38,54.63,52.75,53.5,508000,872.220343837278,892.645136452426,861.926248359243,874.181123928332,31089.6669535364,0.0,1.0
1999-04-21,53.88,54.75,53.5,53.5,130000,880.390260883337,894.60591654348,874.181123928332,874.181123928332,7956.01713377901,0.0,1.0
1999-04-22,57.0,57.5,53.88,53.88,156000,931.370543250746,939.540460296805,880.390260883337,880.390260883337,9547.22056053481,0.0,1.0
1999-04-23,56.75,57.0,56.25,57.0,32000,927.285584727717,931.370543250746,919.115667681657,931.370543250746,1958.4042175456,0.0,1.0
1999-04-26,56.0,57.25,55.31,57.0,140000,915.030709158628,935.455501773776,903.756223635066,931.370543250746,8568.01845176201,0.0,1.0
1999-04-27,52.88,56.25,52.88,55.5,320000,864.050426791219,919.115667681657,864.050426791219,906.860792112569,19584.042175456,0.0,1.0
1999-04-28,52.5,55.34,52.5,53.0,166000,857.841289836214,904.24641865783,857.841289836214,866.011206882273,10159.2218785178,0.0,1.0
1999-04-29,52.75,53.75,52.38,52.63,460000,861.926248359243,878.266082451362,855.88050974516,859.965468268189,28152.060627218,0.0,1.0
1999-04-30,52.0,53.63,49.5,53.38,354000,849.671372790154,876.305302360307,808.821787559859,872.220343837278,21664.8466565982,0.0,1.0
1999-05-03,52.63,53.38,51.25,52.0,372000,859.965468268189,872.220343837278,837.416497221066,849.671372790154,22766.4490289676,0.0,1.0
1999-05-04,51.0,53.13,50.0,52.88,384000,833.331538698036,868.135385314248,816.991704605918,864.050426791219,23500.8506105472,0.0,1.0
1999-05-05,50.0,50.88,48.75,50.5,666000,816.991704605918,831.370758606982,796.56691199077,825.161621651977,40759.2877776678,0.0,1.0
1999-05-06,49.69,50.25,49.25,50.0,174000,811.926356037361,821.076663128947,804.736829036829,816.991704605918,10648.8229329042,0.0,1.0
1999-05-07,49.0,50.0,49.0,49.0,126000,800.651870513799,816.991704605918,800.651870513799,800.651870513799,7711.21660658581,0.0,1.0
1999-05-10,50.88,51.13,49.0,49.13,208000,831.370758606982,835.455717130012,800.651870513799,802.776048945775,12729.6274140464,0.0,1.0
1999-05-11,54.13,54.75,51.25,51.5,614000,884.475219406367,894.60591654348,837.416497221066,841.501455744095,37576.8809241562,0.0,1.0
1999-05-12,57.88,58.5,54.0,54.0,414000,945.74959725181,955.880294388924,882.351040974391,882.351040974391,25336.8545644962,0.0,1.0
1999-05-13,52.38,58.25,52.0,57.5,450000,855.88050974516,951.795335865894,849.671372790154,939.540460296805,27540.059309235,0.0,1.0
1999-05-14,55.06,55.38,52.0,52.38,204000,899.671265112037,904.900012021515,849.671372790154,855.88050974516,12484.8268868532,0.0,1.0
1999-05-17,55.75,56.0,54.5,54.75,104000,910.945750635598,915.030709158628,890.52095802045,894.60591654348,6364.81370702321,0.0,1.0
1999-05-18,55.0,55.75,54.5,55.38,46000,898.69087506651,910.945750635598,890.52095802045,904.900012021515,2815.2060627218,0.0,1.0
1999-05-19,56.75,57.5,55.0,55.13,92000,927.285584727717,939.540460296805,898.69087506651,900.815053498485,5630.4121254436,0.0,1.0
1999-05-20,56.5,58.5,56.0,57.0,182000,923.200626204687,955.880294388924,915.030709158628,931.370543250746,11138.4239872906,0.0,1.0
1999-05-21,56.0,57.0,55.88,56.0,214000,915.030709158628,931.370543250746,913.069929067574,915.030709158628,13096.8282048362,0.0,1.0
1999-05-24,55.5,57.13,55.25,56.0,190000,906.860792112569,933.494721682722,902.775833589539,915.030709158628,11628.025041677,0.0,1.0
1999-05-25,53.25,55.63,52.38,55.63,398000,870.096165405302,908.984970544544,855.88050974516,908.984970544544,24357.6524557234,0.0,1.0
1999-05-26,53.0,54.25,51.0,54.0,162000,866.011206882273,886.435999497421,833.331538698036,882.351040974391,9914.42135132461,0.0,1.0
1999-05-27,52.88,53.25,52.63,53.25,148000,864.050426791219,870.096165405302,859.965468268189,870.096165405302,9057.6195061484,0.0,1.0
1999-05-28,52.75,53.13,52.25,53.0,80000,861.926248359243,868.135385314248,853.756331313184,866.011206882273,4896.01054386401,0.0,1.0
1999-06-01,53.13,53.13,52.75,53.0,142000,868.135385314248,868.135385314248,861.926248359243,866.011206882273,8690.41871535861,0.0,1.0
1999-06-02,53.0,53.5,52.56,53.0,204000,866.011206882273,874.181123928332,858.821679881741,866.011206882273,12484.8268868532,0.0,1.0
1999-06-03,55.88,56.5,54.0,54.13,304000,913.069929067574,923.200626204687,882.351040974391,884.475219406367,18604.8400666832,0.0,1.0
1999-06-04,55.0,56.25,54.88,56.25,102000,898.69087506651,919.115667681657,896.730094975455,919.115667681657,6242.4134434266,0.0,1.0
1999-06-07,53.0,55.25,52.81,54.63,156000,866.011206882273,902.775833589539,862.90663840477,892.645136452426,9547.22056053481,0.0,1.0
1999-06-08,52.0,53.25,52.0,53.0,208000,849.671372790154,870.096165405302,849.671372790154,866.011206882273,12729.6274140464,0.0,1.0
1999-06-09,50.5,52.19,50.19,52.19,262000,825.161621651977,852.775941267657,820.09627308342,852.775941267657,16034.4345311546,0.0,1.0
1999-06-10,49.63,51.25,49.56,50.5,256000,810.945965991834,837.416497221066,809.802177605386,825.161621651977,15667.2337403648,0.0,1.0
1999-06-11,48.0,50.38,47.94,50.0,364000,784.312036421681,823.200841560923,783.331646376154,816.991704605918,22276.8479745812,0.0,1.0
1999-06-14,48.0,48.75,47.81,48.5,292000,784.312036421681,796.56691199077,781.207467944179,792.48195346774,17870.4384851036,0.0,1.0
1999-06-15,47.88,48.13,47.75,48.13,136000,782.351256330627,786.436214853656,780.227077898651,786.436214853656,8323.21792456881,0.0,1.0
1999-06-16,47.88,48.25,47.75,47.88,314000,782.351256330627,788.396994944711,780.227077898651,782.351256330627,19216.8413846662,0.0,1.0
1999-06-17,47.94,48.13,47.5,47.75,558000,783.331646376154,786.436214853656,776.142119375622,780.227077898651,34149.6735434514,0.0,1.0
1999-06-18,52.69,52.88,48.09,48.13,544000,860.945858313716,864.050426791219,785.782621489972,786.436214853656,33292.8716982752,0.0,1.0
1999-06-21,50.88,52.69,50.75,52.56,536000,831.370758606982,860.945858313716,829.246580175007,858.821679881741,32803.2706438888,0.0,1.0
1999-06-22,49.38,51.13,48.94,51.0,220000,806.861007468804,835.455717130012,799.671480468272,833.331538698036,13464.028995626,0.0,1.0
1999-06-23,48.25,49.75,48.25,49.31,254000,788.396994944711,812.906746082888,788.396994944711,805.717219082356,15544.8334767682,0.0,1.0
1999-06-24,47.13,48.38,46.8,48.38,332000,770.096380761538,790.521173376686,764.704235511139,790.521173376686,20318.4437570356,0.0,1.0
1999-06-25,48.25,49.13,47.31,47.75,316000,788.396994944711,802.776048945775,773.037550898119,780.227077898651,19339.2416482628,0.0,1.0
1999-06-28,48.0,49.75,47.5,48.75,254000,784.312036421681,812.906746082888,776.142119375622,796.56691199077,15544.8334767682,0.0,1.0
1999-06-29,48.31,48.5,47.88,48.0,100000,789.377384990238,792.48195346774,782.351256330627,784.312036421681,6120.01317983,0.0,1.0
1999-06-30,52.5,52.63,48.13,48.25,560000,857.841289836214,859.965468268189,786.436214853656,788.396994944711,34272.073807048,0.0,1.0
1999-07-01,54.0,54.0,50.5,52.0,474000,882.351040974391,882.351040974391,825.161621651977,849.671372790154,29008.8624723942,0.0,1.0
1999-07-02,56.5,58.63,54.0,54.25,458000,923.200626204687,958.004472820899,882.351040974391,886.435999497421,28029.6603636214,0.0,1.0
1999-07-06,62.25,62.88,56.38,57.0,650000,1017.15467223437,1027.4487677124,921.239846113633,931.370543250746,39780.0856688949,0.0,1.0
1999-07-07,62.38,63.25,60.88,62.06,386000,1019.27885066634,1033.49450632649,994.769099528165,1014.05010375687,23623.2508741439,0.0,1.0
1999-07-08,57.44,59.0,54.0,59.0,1686000,938.560070251278,964.050211434983,882.351040974391,964.050211434983,103183.422211934,0.0,1.0
1999-07-09,60.25,60.25,57.38,57.38,484000,984.475004050131,984.475004050131,937.579680205751,937.579680205751,29620.8637903772,0.0,1.0
1999-07-12,58.5,60.0,58.0,60.0,124000,955.880294388924,980.390045527101,947.710377342865,980.390045527101,7588.81634298921,0.0,1.0
1999-07-13,57.69,58.25,57.31,58.0,238000,942.645028774308,951.795335865894,936.435891819303,947.710377342865,14565.6313679954,0.0,1.0
1999-07-14,57.69,58.13,57.5,57.94,146000,942.645028774308,949.83455577484,939.540460296805,946.729987297338,8935.21924255181,0.0,1.0
1999-07-15,58.13,59.13,57.75,57.75,142000,949.83455577484,966.174389866958,943.625418819835,943.625418819835,8690.41871535861,0.0,1.0
1999-07-16,58.0,58.25,57.75,58.0,88000,947.710377342865,951.795335865894,943.625418819835,947.710377342865,5385.6115982504,0.0,1.0
1999-07-19,56.5,58.25,56.0,57.63,230000,923.200626204687,951.795335865894,915.030709158628,941.664638728781,14076.030313609,0.0,1.0
1999-07-20,55.5,56.0,55.0,55.75,138000,906.860792112569,915.030709158628,898.69087506651,910.945750635598,8445.61818816541,0.0,1.0
1999-07-21,54.75,55.63,53.75,55.25,146000,894.60591654348,908.984970544544,878.266082451362,902.775833589539,8935.21924255181,0.0,1.0
1999-07-22,54.06,54.63,54.0,54.5,122000,883.331431019918,892.645136452426,882.351040974391,890.52095802045,7466.41607939261,0.0,1.0
1999-07-23,54.0,54.88,53.94,54.25,34000,882.351040974391,896.730094975455,881.370650928864,886.435999497421,2080.8044811422,0.0,1.0
1999-07-26,50.5,53.75,50.0,53.5,362000,825.161621651977,878.266082451362,816.991704605918,874.181123928332,22154.4477109846,0.0,1.0
1999-07-27,51.0,52.5,50.0,52.25,134000,833.331538698036,857.841289836214,816.991704605918,853.756331313184,8200.81766097221,0.0,1.0
1999-07-28,51.0,52.25,51.0,51.25,134000,833.331538698036,853.756331313184,833.331538698036,837.416497221066,8200.81766097221,0.0,1.0
1999-07-29,52.75,53.25,50.5,50.5,54000,861.926248359243,870.096165405302,825.161621651977,825.161621651977,3304.8071171082,0.0,1.0
1999-07-30,52.75,54.75,52.38,53.13,208000,861.926248359243,894.60591654348,855.88050974516,868.135385314248,12729.6274140464,0.0,1.0
1999-08-02,52.56,54.0,52.25,52.25,58000,858.821679881741,882.351040974391,853.756331313184,853.756331313184,3549.6076443014,0.0,1.0
1999-08-03,52.0,53.75,51.88,52.75,60000,849.671372790154,878.266082451362,847.7105926991,861.926248359243,3672.00790789801,0.0,1.0
1999-08-04,52.88,56.75,52.31,52.31,260000,864.050426791219,927.285584727717,854.736721358711,854.736721358711,15912.034267558,0.0,1.0
1999-08-05,51.75,53.25,51.75,53.25,90000,845.586414267125,870.096165405302,845.586414267125,870.096165405302,5508.01186184701,0.0,1.0
1999-08-06,52.5,53.25,51.88,52.0,90000,857.841289836214,870.096165405302,847.7105926991,849.671372790154,5508.011861847,0.0,1.0
1999-08-09,51.88,53.0,51.88,52.13,50000,847.7105926991,866.011206882273,847.7105926991,851.79555122213,3060.006589915,0.0,1.0
1999-08-10,51.13,53.25,50.25,52.75,122000,835.455717130012,870.096165405302,821.076663128947,861.926248359243,7466.4160793926,0.0,1.0
1999-08-11,51.38,52.0,49.63,51.75,66000,839.540675653041,849.671372790154,810.945965991834,845.586414267125,4039.2086986878,0.0,1.0
1999-08-12,50.0,51.75,49.5,51.5,102000,816.991704605918,845.586414267125,808.821787559859,841.501455744095,6242.4134434266,0.0,1.0
1999-08-13,48.0,50.25,47.88,50.0,386000,784.312036421681,821.076663128947,782.351256330627,816.991704605918,23623.2508741438,0.0,1.0
1999-08-16,48.06,48.88,47.5,48.88,642000,785.292426467208,798.691090422745,776.142119375622,798.691090422745,39290.4846145087,0.0,1.0
1999-08-17,48.38,49.13,48.25,48.63,336000,790.521173376686,802.776048945775,788.396994944711,794.606131899716,20563.2442842288,0.0,1.0
1999-08-18,47.5,49.0,47.38,49.0,180000,776.142119375622,800.651870513799,774.181339284568,800.651870513799,11016.023723694,0.0,1.0
1999-08-19,47.31,47.75,47.13,47.38,80000,773.037550898119,780.227077898651,770.096380761538,774.181339284568,4896.01054386401,0.0,1.0
1999-08-20,46.81,48.13,46.75,47.88,186000,764.86763385206,786.436214853656,763.887243806533,782.351256330627,11383.2245144838,0.0,1.0
1999-08-23,48.0,48.5,46.88,47.22,314000,784.312036421681,792.48195346774,766.011422238509,771.566965829829,19216.8413846662,0.0,1.0
1999-08-24,46.88,48.0,46.5,47.88,330000,766.011422238509,784.312036421681,759.802285283504,782.351256330627,20196.043493439,0.0,1.0
1999-08-25,44.19,46.25,43.75,46.06,732000,722.05726853071,755.717326760474,714.867741530178,752.612758282972,44798.4964763557,0.0,1.0
1999-08-26,42.31,45.0,41.88,44.5,810000,691.338380437528,735.292534145326,684.312251777917,727.122617099267,49572.106756623,0.0,1.0
1999-08-27,46.0,46.25,43.44,43.44,500000,751.632368237444,755.717326760474,709.802392961621,709.802392961621,30600.06589915,0.0,1.0
1999-08-30,48.13,48.38,47.25,47.5,484000,786.436214853656,790.521173376686,772.057160852592,776.142119375622,29620.8637903772,0.0,1.0
1999-08-31,47.13,48.19,46.5,48.19,226000,770.096380761538,787.416604899184,759.802285283504,787.416604899184,13831.2297864158,0.0,1.0
1999-09-01,47.5,47.88,46.94,46.94,78000,776.142119375622,782.351256330627,766.991812284036,766.991812284036,4773.6102802674,0.0,1.0
1999-09-02,48.06,48.06,46.63,47.5,134000,785.292426467208,785.292426467208,761.926463715479,776.142119375622,8200.81766097221,0.0,1.0
1999-09-03,48.06,49.25,47.88,48.31,240000,785.292426467208,804.736829036829,782.351256330627,789.377384990238,14688.031631592,0.0,1.0
1999-09-07,49.56,49.69,48.0,48.19,368000,809.802177605386,811.926356037361,784.312036421681,787.416604899184,22521.6485017744,0.0,1.0
1999-09-08,51.75,52.25,49.13,49.38,194000,845.586414267125,853.756331313184,802.776048945775,806.861007468804,11872.8255688702,0.0,1.0
1999-09-09,53.25,54.25,51.5,51.75,206000,870.096165405302,886.435999497421,841.501455744095,845.586414267125,12607.2271504498,0.0,1.0
1999-09-10,53.5,54.0,52.25,53.5,132000,874.181123928332,882.351040974391,853.756331313184,874.181123928332,8078.41739737561,0.0,1.0
1999-09-13,53.13,53.5,52.5,53.38,44000,868.135385314248,874.181123928332,857.841289836214,872.220343837278,2692.8057991252,0.0,1.0
1999-09-14,51.63,53.0,49.75,52.63,64000,843.625634176071,866.011206882273,812.906746082888,859.965468268189,3916.8084350912,0.0,1.0
1999-09-15,50.81,51.56,49.88,51.38,94000,830.226970220534,842.481845789622,815.030924514864,839.540675653041,5752.8123890402,0.0,1.0
1999-09-16,52.13,52.5,50.38,50.38,138000,851.79555122213,857.841289836214,823.200841560923,823.200841560923,8445.61818816541,0.0,1.0
1999-09-17,52.88,53.44,51.88,52.25,96000,864.050426791219,873.200733882805,847.7105926991,853.756331313184,5875.2126526368,0.0,1.0
1999-09-20,51.63,53.0,51.0,53.0,42000,843.625634176071,866.011206882273,833.331538698036,866.011206882273,2570.4055355286,0.0,1.0
1999-09-21,50.13,51.63,49.86,51.63,222000,819.115883037893,843.625634176071,814.704127833021,843.625634176071,13586.4292592226,0.0,1.0
1999-09-22,52.13,52.88,49.88,49.88,130000,851.79555122213,864.050426791219,815.030924514864,815.030924514864,7956.01713377901,0.0,1.0
1999-09-23,52.56,53.75,51.75,52.5,138000,858.821679881741,878.266082451362,845.586414267125,857.841289836214,8445.61818816541,0.0,1.0
1999-09-24,52.5,52.75,52.0,52.19,154000,857.841289836214,861.926248359243,849.671372790154,852.775941267657,9424.82029693821,0.0,1.0
1999-09-27,53.5,53.56,52.38,52.94,66000,874.181123928332,875.161513973859,855.88050974516,865.030816836746,4039.2086986878,0.0,1.0
1999-09-28,52.63,54.0,51.75,52.88,142000,859.965468268189,882.351040974391,845.586414267125,864.050426791219,8690.41871535861,0.0,1.0
1999-09-29,52.81,54.06,52.44,52.44,100000,862.90663840477,883.331431019918,856.860899790687,856.860899790687,6120.01317983001,0.0,1.0
1999-09-30,53.63,55.0,52.75,52.75,186000,876.305302360307,898.69087506651,861.926248359243,861.926248359243,11383.2245144838,0.0,1.0
1999-10-01,51.5,53.0,51.0,52.81,206000,841.501455744095,866.011206882273,833.331538698036,862.90663840477,12607.2271504498,0.0,1.0
1999-10-04,51.44,52.0,51.25,51.5,98000,840.521065698568,849.671372790154,837.416497221066,841.501455744095,5997.61291623341,0.0,1.0
1999-10-05,51.0,51.5,50.69,51.44,110000,833.331538698036,841.501455744095,828.266190129479,840.521065698568,6732.01449781301,0.0,1.0
1999-10-06,50.63,51.0,50.38,51.0,186000,827.285800083952,833.331538698036,823.200841560923,833.331538698036,11383.2245144838,0.0,1.0
1999-10-07,50.06,50.75,49.88,50.38,112000,817.972094651445,829.246580175007,815.030924514864,823.200841560923,6854.41476140961,0.0,1.0
1999-10-08,51.0,51.5,49.88,50.25,168000,833.331538698036,841.501455744095,815.030924514864,821.076663128947,10281.6221421144,0.0,1.0
1999-10-11,49.19,51.0,48.38,51.0,644000,803.756438991302,833.331538698036,790.521173376686,833.331538698036,39412.8848781052,0.0,1.0
1999-10-12,46.38,49.0,45.75,48.88,416000,757.841505192449,800.651870513799,747.547409714415,798.691090422745,25459.2548280928,0.0,1.0
1999-10-13,43.5,46.25,43.38,45.94,534000,710.782783007149,755.717326760474,708.822002916094,750.651978191917,32680.8703802922,0.0,1.0
1999-10-14,43.06,44.75,41.75,44.0,754000,703.593256006616,731.207575622296,682.188073345941,718.952700053208,46144.8993759183,0.0,1.0
1999-10-15,44.5,45.63,41.75,42.0,254000,727.122617099267,745.586629623361,682.188073345941,686.273031868971,15544.8334767682,0.0,1.0
1999-10-18,44.0,44.88,43.5,43.75,150000,718.952700053208,733.331754054272,710.782783007149,714.867741530178,9180.01976974501,0.0,1.0
1999-10-19,46.94,47.38,45.09,45.13,222000,766.991812284036,774.181339284568,736.763119213617,737.416712577301,13586.4292592226,0.0,1.0
1999-10-20,48.5,49.13,47.38,47.38,162000,792.48195346774,802.776048945775,774.181339284568,774.181339284568,9914.42135132461,0.0,1.0
1999-10-21,47.06,48.88,45.81,48.88,198000,768.95259237509,798.691090422745,748.527799759942,798.691090422745,12117.6260960634,0.0,1.0
1999-10-22,49.5,50.0,46.75,47.19,300000,808.821787559859,816.991704605918,763.887243806533,771.076770807065,18360.03953949,0.0,1.0
1999-10-25,49.75,50.75,48.75,49.75,56000,812.906746082888,829.246580175007,796.56691199077,812.906746082888,3427.2073807048,0.0,1.0
1999-10-26,48.69,50.0,48.25,50.0,124000,795.586521945243,816.991704605918,788.396994944711,816.991704605918,7588.8163429892,0.0,1.0
1999-10-27,49.69,50.06,48.69,49.16,84000,811.926356037361,817.972094651445,795.586521945243,803.266243968538,5140.81107105721,0.0,1.0
1999-10-28,50.75,51.25,49.5,50.0,60000,829.246580175007,837.416497221066,808.821787559859,816.991704605918,3672.007907898,0.0,1.0
1999-10-29,52.13,52.44,50.38,51.0,144000,851.79555122213,856.860899790687,823.200841560923,833.331538698036,8812.81897895521,0.0,1.0
1999-11-01,57.5,57.88,51.5,51.5,502000,939.540460296805,945.74959725181,841.501455744095,841.501455744095,30722.4661627466,0.0,1.0
1999-11-02,55.94,56.75,55.25,56.69,442000,914.050319113101,927.285584727717,902.775833589539,926.305194682189,27050.4582548486,0.0,1.0
1999-11-03,59.63,62.75,55.25,61.38,1238000,974.344306913018,1025.32458928043,902.775833589539,1002.93901657422,75765.7631662954,0.0,1.0
1999-11-04,59.25,61.75,59.13,59.5,284000,968.135169958013,1008.98475518831,966.174389866958,972.220128481042,17380.8374307172,0.0,1.0
1999-11-05,63.0,63.25,59.38,60.06,496000,1029.40954780346,1033.49450632649,970.259348389988,981.370435572628,30355.2653719567,0.0,1.0
1999-11-08,63.25,64.88,61.88,62.0,350000,1033.49450632649,1060.12843589664,1011.10893362028,1013.06971371134,21420.0461294049,0.0,1.0
1999-11-09,60.0,63.0,58.0,62.75,260000,980.390045527101,1029.40954780346,947.710377342865,1025.32458928043,15912.034267558,0.0,1.0
1999-11-10,59.88,60.63,59.13,59.75,60000,978.429265436047,990.684141005136,966.174389866958,976.305087004072,3672.007907898,0.0,1.0
1999-11-11,63.0,68.38,60.38,60.5,1192000,1029.40954780346,1117.31785521905,986.599182482106,988.559962573161,72950.5571035734,0.0,1.0
1999-11-12,64.81,66.0,63.25,63.56,214000,1058.98464751019,1078.42905007981,1033.49450632649,1038.55985489504,13096.8282048362,0.0,1.0
1999-11-15,72.31,73.0,66.25,66.94,644000,1181.53340320108,1192.80788872464,1082.51400860284,1093.7884941264,39412.8848781052,0.0,1.0
1999-11-16,85.94,86.94,73.25,73.38,1528000,1404.24534187665,1420.58517596877,1196.89284724767,1199.01702567964,93513.8013878026,0.0,1.0
1999-11-17,82.25,85.19,78.5,83.25,600000,1343.95135407673,1391.99046630756,1282.67697623129,1360.29118816885,36720.0790789802,0.0,1.0
1999-11-18,79.88,82.63,79.13,82.63,178000,1305.22594727841,1350.16049103174,1292.97107170933,1350.16049103174,10893.6234600974,0.0,1.0
1999-11-19,83.38,84.13,79.69,81.0,222000,1362.41536660083,1374.67024216992,1302.12137880091,1323.52656146159,13586.4292592226,0.0,1.0
1999-11-22,84.13,84.5,80.0,83.5,276000,1374.67024216992,1380.715980784,1307.18672736947,1364.37614669188,16891.2363763308,0.0,1.0
1999-11-23,81.5,84.75,80.5,84.0,178000,1331.69647850765,1384.80093930703,1315.35664441553,1372.54606373794,10893.6234600974,0.0,1.0
1999-11-24,80.75,81.5,80.38,80.63,98000,1319.44160293856,1331.69647850765,1313.39586432447,1317.4808228475,5997.61291623339,0.0,1.0
1999-11-26,84.63,86.13,82.25,82.5,66000,1382.84015921598,1407.34991035415,1343.95135407673,1348.03631259976,4039.20869868779,0.0,1.0
1999-11-29,80.25,84.63,79.88,84.63,212000,1311.2716858925,1382.84015921598,1305.22594727841,1382.84015921598,12974.4279412396,0.0,1.0
1999-11-30,76.94,82.13,75.88,80.0,216000,1257.18683504759,1341.99057398568,1239.86661090994,1307.18672736947,13219.2284684328,0.0,1.0
1999-12-01,79.13,79.5,76.94,76.94,78000,1292.97107170933,1299.01681032341,1257.18683504759,1257.18683504759,4773.61028026739,0.0,1.0
1999-12-02,81.5,81.75,78.5,79.5,114000,1331.69647850765,1335.78143703068,1282.67697623129,1299.01681032341,6976.81502500619,0.0,1.0
1999-12-03,86.31,88.56,83.38,83.88,450000,1410.29108049074,1447.055707198,1362.41536660083,1370.58528364689,27540.0593092349,0.0,1.0
1999-12-06,94.0,95.5,87.0,87.38,552000,1535.94440465913,1560.4541557973,1421.5655660143,1427.7747029693,33782.4727526615,0.0,1.0
1999-12-07,97.5,100.13,93.0,94.94,660000,1593.13382398154,1636.10758764381,1519.60457056701,1551.30384870572,40392.086986878,0.0,1.0
1999-12-08,100.25,103.38,96.75,96.75,932000,1638.06836773487,1689.2120484432,1580.87894841245,1580.87894841245,57038.5228360155,0.0,1.0
1999-12-09,104.5,106.5,99.88,100.0,566000,1707.51266262637,1740.1923308106,1632.02262912078,1633.98340921184,34639.2745978378,0.0,1.0
1999-12-10,108.75,110.5,104.38,105.0,362000,1776.95695751787,1805.55166717908,1705.55188253531,1715.68257967243,22154.4477109846,0.0,1.0
1999-12-13,109.5,112.0,107.5,109.25,200000,1789.21183308696,1830.06141831726,1756.53216490272,1785.12687456393,12240.02635966,0.0,1.0
1999-12-14,102.75,109.5,102.0,109.5,300000,1678.91795296516,1789.21183308696,1666.66307739607,1789.21183308696,18360.03953949,0.0,1.0
1999-12-15,104.13,111.0,98.0,100.16,376000,1701.46692401228,1813.72158422514,1601.3037410276,1636.59778266657,23011.2495561609,0.0,1.0
1999-12-16,104.0,105.88,102.75,104.0,268000,1699.34274558031,1730.06163367349,1678.91795296516,1699.34274558031,16401.6353219444,0.0,1.0
1999-12-17,104.06,104.94,102.0,103.63,254000,1700.32313562584,1714.7021896269,1666.66307739607,1693.29700696623,15544.8334767682,0.0,1.0
1999-12-20,109.0,112.0,103.38,104.13,232000,1781.0419160409,1830.06141831726,1689.2120484432,1701.46692401228,14198.4305772056,0.0,1.0
1999-12-21,110.0,110.63,107.0,110.63,192000,1797.38175013302,1807.67584561105,1748.36224785666,1807.67584561105,11750.4253052736,0.0,1.0
1999-12-22,108.75,110.0,105.0,110.0,684000,1776.95695751787,1797.38175013302,1715.68257967243,1797.38175013302,41860.8901500373,0.0,1.0
1999-12-23,119.0,119.0,108.5,108.94,202000,1944.44025696208,1944.44025696208,1772.87199899484,1780.06152599537,12362.4266232566,0.0,1.0
1999-12-27,117.75,119.38,114.0,118.94,260000,1924.01546434694,1950.64939391709,1862.74108650149,1943.45986691656,15912.034267558,0.0,1.0
1999-12-28,115.5,118.5,114.13,117.44,98000,1887.25083763967,1936.27033991603,1864.86526493347,1918.95011577838,5997.61291623341,0.0,1.0
1999-12-29,121.25,125.25,116.0,116.13,176000,1981.20488366935,2046.56422003782,1895.42075468573,1897.5449331177,10771.2231965008,0.0,1.0
1999-12-30,117.38,124.38,115.75,122.0,154000,1917.96972573285,2032.34856437768,1891.3357961627,1993.45975923844,9424.82029693822,0.0,1.0
1999-12-31,118.75,120.69,117.5,117.5,106000,1940.35529843905,1972.05457657776,1919.93050582391,1919.93050582391,6487.21397061982,0.0,1.0
2000-01-03,126.25,126.88,119.5,121.88,458000,2062.90405412994,2073.19814960798,1952.61017400814,1991.49897914739,28029.6603636215,0.0,1.0
2000-01-04,117.75,124.94,116.94,124.13,418000,1924.01546434694,2041.49887146927,1910.78019873232,2028.26360585465,25581.6550916894,0.0,1.0
2000-01-05,114.63,116.81,110.0,116.75,208000,1873.03518197953,1908.65602030035,1797.38175013302,1907.67563025482,12729.6274140464,0.0,1.0
2000-01-06,107.13,113.0,105.25,112.94,444000,1750.48642628864,1846.40125240937,1719.76753819546,1845.42086236385,27172.8585184452,0.0,1.0
2000-01-07,103.5,108.5,103.0,107.5,258000,1691.17282853425,1772.87199899484,1683.00291148819,1756.53216490272,15789.6340039614,0.0,1.0
2000-01-10,110.88,112.5,104.94,105.25,262000,1811.76080413408,1838.23133536331,1714.7021896269,1719.76753819546,16034.4345311546,0.0,1.0
2000-01-11,113.44,115.13,111.5,112.63,248000,1853.59077940991,1881.20509902559,1821.8915012712,1840.35551379529,15177.6326859784,0.0,1.0
2000-01-12,111.75,114.5,108.38,113.75,158000,1825.97645979423,1870.91100354755,1770.91121890379,1858.65612797846,9669.62082413139,0.0,1.0
2000-01-13,112.06,113.13,111.13,111.75,260000,1831.04180836278,1848.52543084135,1815.84576265711,1825.97645979423,15912.034267558,0.0,1.0
2000-01-14,115.88,118.25,113.75,113.75,200000,1893.45997459468,1932.185381393,1858.65612797846,1858.65612797846,12240.02635966,0.0,1.0
2000-01-18,123.25,124.0,116.0,117.25,138000,2013.88455185359,2026.13942742268,1895.42075468573,1915.84554730088,8445.6181881654,0.0,1.0
2000-01-19,123.0,124.0,120.5,124.0,172000,2009.79959333056,2026.13942742268,1968.95000810026,2026.13942742268,10526.4226693076,0.0,1.0
2000-01-20,127.63,128.0,123.19,123.5,190000,2085.45302517707,2091.49876379115,2012.90416180806,2017.96951037662,11628.025041677,0.0,1.0
2000-01-21,126.5,130.5,125.5,126.88,118000,2066.98901265297,2132.34834902145,2050.64917856085,2073.19814960798,7221.61555219942,0.0,1.0
2000-01-24,127.0,129.75,124.5,125.5,188000,2075.15892969903,2120.09347345236,2034.30934446874,2050.64917856085,11505.6247780804,0.0,1.0
2000-01-25,118.5,126.13,116.0,126.0,152000,1936.27033991603,2060.94327403889,1895.42075468573,2058.81909560691,9302.42003334159,0.0,1.0
2000-01-26,121.19,122.25,115.75,119.0,138000,1980.22449362382,1997.54471776147,1891.3357961627,1944.44025696208,8445.61818816542,0.0,1.0
2000-01-27,116.88,119.5,112.5,119.13,222000,1909.79980868679,1952.61017400814,1838.23133536331,1946.56443539406,13586.4292592226,0.0,1.0
2000-01-28,107.38,117.56,106.0,117.56,296000,1754.57138481167,1920.91089586943,1732.02241376455,1920.91089586943,18115.2390122968,0.0,1.0
2000-01-31,106.75,109.0,104.0,108.0,334000,1744.27728933363,1781.0419160409,1699.34274558031,1764.70208194878,20440.8440206323,0.0,1.0
2000-02-01,105.44,106.75,103.88,106.75,116000,1722.87210667296,1744.27728933363,1697.38196548925,1744.27728933363,7099.21528860281,0.0,1.0
2000-02-02,111.38,111.75,105.75,106.25,230000,1819.93072118014,1825.97645979423,1727.93745524152,1736.10737228758,14076.030313609,0.0,1.0
2000-02-03,118.69,118.69,111.75,112.44,214000,1939.37490839353,1939.37490839353,1825.97645979423,1837.25094531779,13096.8282048362,0.0,1.0
2000-02-04,121.88,122.5,117.44,119.5,234000,1991.49897914739,2001.6296762845,1918.95011577838,1952.61017400814,14320.8308408022,0.0,1.0
2000-02-07,123.38,124.0,121.5,121.75,146000,2016.00873028556,2026.13942742268,1985.28984219238,1989.37480071541,8935.21924255182,0.0,1.0
2000-02-08,128.13,133.75,124.19,124.81,208000,2093.62294222312,2185.45280982083,2029.24399590018,2039.37469303729,12729.6274140464,0.0,1.0
2000-02-09,136.5,140.88,127.63,128.88,472000,2230.38735357416,2301.95582689763,2085.45302517707,2105.87781779221,28886.4622087976,0.0,1.0
2000-02-10,145.5,146.0,139.0,139.25,446000,2377.44586040322,2385.61577744928,2271.23693880445,2275.32189732748,27295.2587820418,0.0,1.0
2000-02-11,160.13,166.0,147.0,147.75,564000,2616.49763317091,2712.41245929165,2401.9556115414,2414.21048711049,34516.8743342413,0.0,1.0
2000-02-14,148.63,160.5,148.0,160.0,502000,2428.58954111155,2622.543371785,2418.29544563352,2614.37345473894,30722.4661627466,0.0,1.0
2000-02-15,140.0,150.5,136.88,150.0,370000,2287.57677289657,2459.14503086381,2236.59649052916,2450.97511381775,22644.048765371,0.0,1.0
2000-02-16,149.25,154.5,138.75,147.13,638000,2438.72023824866,2524.50436723229,2267.15198028142,2404.07978997337,39045.6840873155,0.0,1.0
2000-02-17,159.0,162.5,152.5,153.0,660000,2598.03362064682,2655.22303996923,2491.82469904805,2499.99461609411,40392.086986878,0.0,1.0
2000-02-18,172.0,181.5,162.0,162.25,644000,2810.45146384436,2965.67988771948,2647.05312292317,2651.1380814462,39412.8848781052,0.0,1.0
2000-02-22,160.0,176.0,160.0,175.5,298000,2614.37345473894,2875.81080021283,2614.37345473894,2867.64088316677,18237.6392758934,0.0,1.0
2000-02-23,168.25,174.88,164.13,170.25,548000,2749.17708599891,2857.51018602966,2681.85696953939,2781.85675418315,33537.6722254685,0.0,1.0
2000-02-24,162.0,171.0,161.0,168.5,260000,2647.05312292317,2794.11162975224,2630.71328883106,2753.26204452194,15912.034267558,0.0,1.0
2000-02-25,159.88,161.88,153.75,161.75,434000,2612.41267464788,2645.09234283212,2512.2494916632,2642.96816440014,26560.8572004623,0.0,1.0
2000-02-28,160.5,169.0,150.0,164.13,642000,2622.543371785,2761.431961568,2450.97511381775,2681.85696953939,39290.4846145086,0.0,1.0
2000-02-29,149.94,159.06,149.0,159.06,1036000,2449.99472377223,2599.01401069235,2434.63527972563,2599.01401069235,63403.3365430388,0.0,1.0
2000-03-01,148.38,154.38,147.38,152.0,848000,2424.50458258852,2522.54358714123,2408.1647484964,2483.65478200199,51897.7117649585,0.0,1.0
2000-03-02,136.56,150.0,133.0,149.5,1302000,2231.36774361968,2450.97511381775,2173.19793425174,2442.80519677169,79682.5716013868,0.0,1.0
2000-03-03,135.25,139.19,134.5,139.16,740000,2209.96256095901,2274.34150728195,2197.70768538992,2273.85131225919,45288.097530742,0.0,1.0
2000-03-06,139.88,141.75,135.38,137.13,898000,2285.61599280552,2316.17148255778,2212.08673939098,2240.68144905219,54957.7183548734,0.0,1.0
2000-03-07,148.0,150.88,144.0,147.0,1072000,2418.29544563352,2465.35416781882,2352.93610926504,2401.9556115414,65606.5412877776,0.0,1.0
2000-03-08,146.0,152.5,144.75,152.5,840000,2385.61577744928,2491.82469904805,2365.19098483413,2491.82469904805,51408.1107105721,0.0,1.0
2000-03-09,144.0,150.13,141.75,150.0,686000,2352.93610926504,2453.09929224973,2316.17148255778,2450.97511381775,41983.2904136339,0.0,1.0
2000-03-10,145.0,146.75,144.0,146.0,512000,2369.27594335716,2397.87065301837,2352.93610926504,2385.61577744928,31334.4674807297,0.0,1.0
2000-03-13,135.25,145.5,135.0,143.0,352000,2209.96256095901,2377.44586040322,2205.87760243598,2336.59627517292,21542.4463930016,0.0,1.0
2000-03-14,128.0,140.25,127.38,139.5,564000,2091.49876379115,2291.6617314196,2081.36806665404,2279.40685585051,34516.8743342412,0.0,1.0
2000-03-15,122.38,131.75,121.0,131.75,394000,1999.66889619344,2152.77314163659,1977.11992514632,2152.77314163659,24112.8519285303,0.0,1.0
2000-03-16,134.5,135.5,120.0,124.0,368000,2197.70768538992,2214.04751948204,1960.7800910542,2026.13942742268,22521.6485017744,0.0,1.0
2000-03-17,137.13,140.75,130.38,130.88,198000,2240.68144905219,2299.83164846566,2130.38756893039,2138.55748597645,12117.6260960634,0.0,1.0
2000-03-20,127.38,140.75,127.0,140.0,254000,2081.36806665404,2299.83164846566,2075.15892969903,2287.57677289657,15544.8334767682,0.0,1.0
2000-03-21,130.13,131.75,120.0,127.88,394000,2126.30261040736,2152.77314163659,1960.7800910542,2089.5379837001,24112.8519285302,0.0,1.0
2000-03-22,138.5,139.63,132.0,132.38,422000,2263.06702175839,2281.53103428249,2156.85810015962,2163.06723711463,25826.4556188827,0.0,1.0
2000-03-23,135.44,144.5,132.88,137.0,1010000,2213.06712943651,2361.1060263111,2171.23715416069,2238.55727062021,61812.1331162831,0.0,1.0
2000-03-24,131.77,136.44,130.13,136.44,268000,2153.09993831844,2229.40696352863,2126.30261040736,2229.40696352863,16401.6353219444,0.0,1.0
2000-03-27,126.5,132.5,125.75,132.5,194000,2066.98901265297,2165.02801720568,2054.73413708388,2165.02801720568,11872.8255688702,0.0,1.0
2000-03-28,115.63,126.0,114.75,125.75,790000,1889.37501607165,2058.81909560691,1874.99596207058,2054.73413708388,48348.1041206569,0.0,1.0
2000-03-29,123.0,124.75,117.63,117.75,732000,2009.79959333056,2038.39430299176,1922.05468425588,1924.01546434694,44798.4964763556,0.0,1.0
2000-03-30,118.19,121.0,117.06,119.0,424000,1931.20499134747,1977.11992514632,1912.74097882337,1944.44025696208,25948.8558824792,0.0,1.0
2000-03-31,117.25,120.5,116.31,119.88,494000,1915.84554730088,1968.95000810026,1900.48610325429,1958.81931096315,30232.8651083602,0.0,1.0
2000-04-03,104.0,118.0,103.88,117.25,458000,1699.34274558031,1928.10042286997,1697.38196548925,1915.84554730088,28029.6603636214,0.0,1.0
2000-04-04,99.61,111.31,88.0,108.0,646000,1627.61087391591,1818.78693279369,1437.90540010642,1764.70208194878,39535.2851417018,0.0,1.0
2000-04-05,106.0,110.0,93.75,97.75,518000,1732.02241376455,1797.38175013302,1531.8594461361,1597.21878250457,31701.6682715194,0.0,1.0
2000-04-06,110.38,114.0,107.03,107.56,194000,1803.59088708802,1862.74108650149,1748.85244287943,1757.51255494825,11872.8255688702,0.0,1.0
2000-04-07,116.13,116.69,112.38,113.25,334000,1897.5449331177,1906.69524020929,1836.27055527226,1850.4862109324,20440.8440206323,0.0,1.0
2000-04-10,124.13,128.75,113.75,123.56,784000,2028.26360585465,2103.75363936024,1858.65612797846,2018.94990042214,47980.9033298673,0.0,1.0
2000-04-11,118.13,121.5,117.5,119.56,680000,1930.22460130194,1985.28984219238,1919.93050582391,1953.59056405367,41616.0896228441,0.0,1.0
2000-04-12,106.75,120.0,103.75,119.0,282000,1744.27728933363,1960.7800910542,1695.25778705728,1944.44025696208,17258.4371671207,0.0,1.0
2000-04-13,105.38,112.19,104.88,108.0,402000,1721.89171662743,1833.16598679476,1713.72179958137,1764.70208194878,24602.4529829167,0.0,1.0
2000-04-14,84.94,104.0,80.88,99.0,680000,1387.90550778453,1699.34274558031,1321.56578137053,1617.64357511972,41616.0896228441,0.0,1.0
2000-04-17,84.0,94.0,81.5,85.0,758000,1372.54606373794,1535.94440465913,1331.69647850765,1388.88589783006,46389.6999031115,0.0,1.0
2000-04-18,94.0,99.75,86.38,86.88,518000,1535.94440465913,1629.89845068881,1411.43486887718,1419.60478592324,31701.6682715193,0.0,1.0
2000-04-19,92.38,95.13,91.0,95.0,214000,1509.47387342989,1554.40841718322,1486.92490238277,1552.28423875124,13096.8282048362,0.0,1.0
2000-04-20,88.67,92.88,87.13,92.75,146000,1448.85308894813,1517.64379047595,1423.68974444627,1515.51961204398,8935.21924255184,0.0,1.0
2000-04-24,80.5,86.19,76.88,86.0,348000,1315.35664441553,1408.33030039968,1256.20644500206,1405.22573192218,21297.6458658084,0.0,1.0
2000-04-25,86.63,87.63,83.0,83.0,386000,1415.51982740021,1431.85966149233,1356.20622964582,1356.20622964582,23623.2508741439,0.0,1.0
2000-04-26,84.25,88.75,82.63,88.25,234000,1376.63102226097,1450.1602756755,1350.16049103174,1441.99035862944,14320.8308408022,0.0,1.0
2000-04-27,81.5,83.5,80.0,81.5,280000,1331.69647850765,1364.37614669188,1307.18672736947,1331.69647850765,17136.036903524,0.0,1.0
2000-04-28,85.88,88.0,83.13,83.13,376000,1403.26495183112,1437.90540010642,1358.3304080778,1358.3304080778,23011.2495561609,0.0,1.0
2000-05-01,89.25,90.0,88.44,88.47,452000,1458.33019272156,1470.58506829065,1445.09492710695,1445.58512212971,27662.4595728317,0.0,1.0
2000-05-02,85.25,89.13,83.0,89.0,196000,1392.97085635309,1456.36941263051,1356.20622964582,1454.24523419853,11995.2258324668,0.0,1.0
2000-05-03,81.13,83.0,79.53,82.75,658000,1325.65073989356,1356.20622964582,1299.50700534617,1352.12127112279,40269.6867232815,0.0,1.0
2000-05-04,84.5,85.88,80.13,82.75,226000,1380.715980784,1403.26495183112,1309.31090580144,1352.12127112279,13831.2297864158,0.0,1.0
2000-05-05,82.0,84.63,81.44,84.63,196000,1339.86639555371,1382.84015921598,1330.71608846212,1382.84015921598,11995.2258324668,0.0,1.0
2000-05-08,80.88,82.56,78.5,82.56,128000,1321.56578137053,1349.01670264529,1282.67697623129,1349.01670264529,7833.61687018242,0.0,1.0
2000-05-09,77.52,82.25,77.19,82.13,280000,1266.66393882101,1343.95135407673,1261.27179357062,1341.99057398568,17136.0369035241,0.0,1.0
2000-05-10,71.19,77.38,67.63,77.0,976000,1163.23278901791,1264.37636204812,1105.06297964996,1258.16722509311,59731.3286351406,0.0,1.0
2000-05-11,71.94,73.06,70.13,72.06,398000,1175.48766458699,1193.78827877017,1145.91256488026,1177.44844467805,24357.6524557235,0.0,1.0
2000-05-12,71.0,74.0,70.75,73.0,248000,1160.1282205404,1209.14772281676,1156.04326201737,1192.80788872464,15177.6326859785,0.0,1.0
2000-05-15,72.75,73.38,70.88,73.25,410000,1188.72293020161,1199.01702567964,1158.16744044935,1196.89284724767,25092.054037303,0.0,1.0
2000-05-16,81.25,81.75,75.19,75.48,426000,1327.61151998462,1335.78143703068,1228.59212538638,1233.33067727309,26071.2561460758,0.0,1.0
2000-05-17,79.94,82.0,77.5,79.94,302000,1306.20633732394,1339.86639555371,1266.33714213917,1306.20633732394,18482.4398030866,0.0,1.0
2000-05-18,79.31,82.5,78.63,82.0,172000,1295.91224184591,1348.03631259976,1284.80115466327,1339.86639555371,10526.4226693076,0.0,1.0
2000-05-19,76.88,78.75,76.0,78.0,162000,1256.20644500206,1286.76193475432,1241.827391001,1274.50705918523,9914.4213513246,0.0,1.0
2000-05-22,74.13,78.0,70.0,78.0,418000,1211.27190124873,1274.50705918523,1143.78838644828,1274.50705918523,25581.6550916895,0.0,1.0
2000-05-23,71.0,75.0,70.5,73.5,98000,1160.1282205404,1225.48755690888,1151.95830349434,1200.9778057707,5997.61291623342,0.0,1.0
2000-05-24,68.56,73.0,64.0,70.5,254000,1120.25902535563,1192.80788872464,1045.74938189557,1151.95830349434,15544.8334767683,0.0,1.0
2000-05-25,71.44,75.75,69.88,69.88,390000,1167.31774754094,1237.74243247797,1141.82760635723,1141.82760635723,23868.0514013369,0.0,1.0
2000-05-26,71.94,72.38,69.0,71.88,46000,1175.48766458699,1182.67719158753,1127.44855235617,1174.50727454147,2815.20606272181,0.0,1.0
2000-05-30,78.13,79.0,74.19,74.25,202000,1276.63123761721,1290.84689327735,1212.25229129426,1213.23268133979,12362.4266232566,0.0,1.0
2000-05-31,80.56,82.5,77.0,78.63,320000,1316.33703446105,1348.03631259976,1258.16722509311,1284.80115466327,19584.0421754561,0.0,1.0
2000-06-01,82.13,83.5,80.75,81.5,410000,1341.99057398568,1364.37614669188,1319.44160293856,1331.69647850765,25092.054037303,0.0,1.0
2000-06-02,84.44,87.63,83.69,84.5,478000,1379.73559073847,1431.85966149233,1367.48071516939,1380.715980784,29253.6629995875,0.0,1.0
2000-06-05,85.88,86.63,83.63,84.38,274000,1403.26495183112,1415.51982740021,1366.50032512386,1378.75520069295,16768.8361127343,0.0,1.0
2000-06-06,82.69,85.5,81.38,84.5,166000,1351.14088107727,1397.05581487612,1329.73569841659,1380.715980784,10159.2218785178,0.0,1.0
2000-06-07,83.13,84.88,80.0,83.0,154000,1358.3304080778,1386.92511773901,1307.18672736947,1356.20622964582,9424.8202969382,0.0,1.0
2000-06-08,85.25,87.13,82.38,84.06,140000,1392.97085635309,1423.68974444627,1346.07553250871,1373.52645378347,8568.01845176201,0.0,1.0
2000-06-09,89.0,91.75,85.69,87.25,170000,1454.24523419853,1499.17977795186,1400.16038335362,1425.65052453733,10404.022405711,0.0,1.0
2000-06-12,88.13,90.75,86.5,89.5,186000,1440.02957853839,1482.83994385974,1413.39564896824,1462.41515124459,11383.2245144838,0.0,1.0
2000-06-13,86.69,88.38,86.0,87.63,110000,1416.50021744574,1444.11453706142,1405.22573192218,1431.85966149233,6732.01449781301,0.0,1.0
2000-06-14,84.0,87.5,82.25,87.0,242000,1372.54606373794,1429.73548306036,1343.95135407673,1421.5655660143,14810.4318951886,0.0,1.0
2000-06-15,78.0,83.5,76.44,82.75,292000,1274.50705918523,1364.37614669188,1249.01691800153,1352.12127112279,17870.4384851036,0.0,1.0
2000-06-16,77.13,79.25,74.63,79.25,286000,1260.29140352509,1294.93185180038,1219.44181829479,1294.93185180038,17503.2376943138,0.0,1.0
2000-06-19,76.0,77.13,74.0,76.69,298000,1241.827391001,1260.29140352509,1209.14772281676,1253.10187652456,18237.6392758933,0.0,1.0
2000-06-20,78.5,79.44,75.5,76.5,330000,1282.67697623129,1298.03642027788,1233.65747395494,1249.99730804705,20196.043493439,0.0,1.0
2000-06-21,78.23,80.88,76.44,77.5,362000,1278.26522102642,1321.56578137053,1249.01691800153,1266.33714213917,22154.4477109846,0.0,1.0
2000-06-22,72.81,77.56,69.88,77.56,2072000,1189.70332024714,1267.3175321847,1141.82760635723,1267.3175321847,126806.673086077,0.0,1.0
2000-06-23,71.94,74.5,71.5,74.38,404000,1175.48766458699,1217.31763986282,1168.29813758646,1215.35685977176,24724.8532465133,0.0,1.0
2000-06-26,74.25,76.0,71.5,72.88,296000,1213.23268133979,1241.827391001,1168.29813758646,1190.84710863359,18115.2390122968,0.0,1.0
2000-06-27,71.5,75.38,71.03,74.5,618000,1168.29813758646,1231.69669386388,1160.61841556317,1217.31763986282,37821.6814513495,0.0,1.0
2000-06-28,71.88,72.63,71.38,72.0,318000,1174.50727454147,1186.76215011056,1166.33735749541,1176.46805463252,19461.6419118594,0.0,1.0
2000-06-29,68.63,71.0,68.38,70.0,888000,1121.40281374208,1160.1282205404,1117.31785521905,1143.78838644828,54345.7170368906,0.0,1.0
2000-06-30,69.38,70.38,69.0,69.5,130000,1133.65768931117,1149.99752340329,1127.44855235617,1135.61846940223,7956.01713377902,0.0,1.0
2000-07-03,71.56,71.63,68.38,68.88,176000,1169.27852763199,1170.42231601844,1117.31785521905,1125.48777226511,10771.2231965008,0.0,1.0
2000-07-05,68.69,71.63,67.5,71.5,410000,1122.38320378761,1170.42231601844,1102.93880121799,1168.29813758646,25092.054037303,0.0,1.0
2000-07-06,72.0,73.0,67.88,68.75,234000,1176.46805463252,1192.80788872464,1109.14793817299,1123.36359383314,14320.8308408022,0.0,1.0
2000-07-07,74.31,75.5,71.39,71.44,140000,1214.21307138532,1233.65747395494,1166.50075583633,1167.31774754094,8568.01845176197,0.0,1.0
2000-07-10,76.13,76.38,74.13,74.63,198000,1243.95156943297,1248.036527956,1211.27190124873,1219.44181829479,12117.6260960634,0.0,1.0
2000-07-11,77.5,78.75,75.63,76.13,236000,1266.33714213917,1286.76193475432,1235.78165238691,1243.95156943297,14443.2311043988,0.0,1.0
2000-07-12,84.75,85.06,78.5,79.0,330000,1384.80093930703,1389.86628787559,1282.67697623129,1290.84689327735,20196.043493439,0.0,1.0
2000-07-13,88.88,91.25,85.13,85.5,624000,1452.28445410748,1491.0098609058,1391.01007626204,1397.05581487612,38188.8822421392,0.0,1.0
2000-07-14,89.94,91.13,89.38,89.5,262000,1469.60467824512,1489.04908081475,1460.45437115354,1462.41515124459,16034.4345311547,0.0,1.0
2000-07-17,89.63,93.38,88.38,90.5,326000,1464.53932967657,1525.81370752201,1444.11453706142,1478.75498533671,19951.2429662458,0.0,1.0
2000-07-18,87.75,91.88,87.38,89.25,318000,1433.82044158339,1501.30395638383,1427.7747029693,1458.33019272156,19461.6419118594,0.0,1.0
2000-07-19,85.19,87.5,82.38,87.5,182000,1391.99046630756,1429.73548306036,1346.07553250871,1429.73548306036,11138.4239872906,0.0,1.0
2000-07-20,84.75,85.88,84.0,85.31,74000,1384.80093930703,1403.26495183112,1372.54606373794,1393.95124639862,4528.80975307421,0.0,1.0
2000-07-21,83.5,85.44,83.13,85.44,126000,1364.37614669188,1396.07542483059,1358.3304080778,1396.07542483059,7711.21660658582,0.0,1.0
2000-07-24,84.13,86.0,83.0,83.56,200000,1374.67024216992,1405.22573192218,1356.20622964582,1365.35653673741,12240.02635966,0.0,1.0
2000-07-25,86.5,88.75,84.5,84.5,224000,1413.39564896824,1450.1602756755,1380.715980784,1380.715980784,13708.8295228192,0.0,1.0
2000-07-26,87.0,88.31,83.5,87.44,106000,1421.5655660143,1442.97074867497,1364.37614669188,1428.75509301483,6487.21397061979,0.0,1.0
2000-07-27,81.25,88.0,80.94,85.5,156000,1327.61151998462,1437.90540010642,1322.54617141606,1397.05581487612,9547.22056053478,0.0,1.0
2000-07-28,80.0,84.75,78.44,81.75,134000,1307.18672736947,1384.80093930703,1281.69658618576,1335.78143703068,8200.8176609722,0.0,1.0
2000-07-31,80.0,83.5,78.5,80.5,282000,1307.18672736947,1364.37614669188,1282.67697623129,1315.35664441553,17258.4371671206,0.0,1.0
2000-08-01,80.0,82.0,79.75,80.5,120000,1307.18672736947,1339.86639555371,1303.10176884644,1315.35664441553,7344.015815796,0.0,1.0
2000-08-02,80.31,81.0,78.81,79.0,204000,1312.25207593803,1323.52656146159,1287.74232479985,1290.84689327735,12484.8268868532,0.0,1.0
2000-08-03,78.44,79.31,77.5,78.5,156000,1281.69658618576,1295.91224184591,1266.33714213917,1282.67697623129,9547.22056053484,0.0,1.0
2000-08-04,84.25,85.5,79.13,79.44,136000,1376.63102226097,1397.05581487612,1292.97107170933,1298.03642027788,8323.21792456882,0.0,1.0
2000-08-07,84.0,84.5,82.63,84.25,208000,1372.54606373794,1380.715980784,1350.16049103174,1376.63102226097,12729.6274140464,0.0,1.0
2000-08-08,81.0,83.75,80.34,83.38,162000,1323.52656146159,1368.46110521491,1312.74227096079,1362.41536660083,9914.42135132458,0.0,1.0
2000-08-09,82.63,83.75,81.5,82.88,292000,1350.16049103174,1368.46110521491,1331.69647850765,1354.24544955477,17870.4384851036,0.0,1.0
2000-08-10,82.0,82.25,81.25,81.91,106000,1339.86639555371,1343.95135407673,1327.61151998462,1338.39581048541,6487.21397061978,0.0,1.0
2000-08-11,79.25,81.69,77.13,81.56,180000,1294.93185180038,1334.80104698515,1260.29140352509,1332.67686855317,11016.023723694,0.0,1.0
2000-08-14,79.63,82.25,79.0,80.13,334000,1301.14098875538,1343.95135407673,1290.84689327735,1309.31090580144,20440.8440206323,0.0,1.0
2000-08-15,78.38,80.94,77.75,80.94,258000,1280.71619614024,1322.54617141606,1270.4221006622,1322.54617141606,15789.6340039614,0.0,1.0
2000-08-16,79.63,82.0,79.31,79.38,384000,1301.14098875538,1339.86639555371,1295.91224184591,1297.05603023235,23500.8506105473,0.0,1.0
2000-08-17,77.13,80.0,77.0,80.0,170000,1260.29140352509,1307.18672736947,1258.16722509311,1307.18672736947,10404.022405711,0.0,1.0
2000-08-18,76.25,77.06,75.81,77.06,114000,1245.91234952402,1259.14761513864,1238.72282252349,1259.14761513864,6976.81502500623,0.0,1.0
2000-08-21,75.25,76.8,75.13,76.56,188000,1229.57251543191,1254.89925827469,1227.61173534085,1250.97769809258,11505.6247780804,0.0,1.0
2000-08-22,74.25,75.88,73.75,75.31,146000,1213.23268133979,1239.86661090994,1205.06276429373,1230.55290547743,8935.21924255179,0.0,1.0
2000-08-23,73.06,73.88,72.63,73.88,228000,1193.78827877017,1207.1869427257,1186.76215011056,1207.1869427257,13953.6300500124,0.0,1.0
2000-08-24,73.88,74.38,73.31,74.34,168000,1207.1869427257,1215.35685977176,1197.8732372932,1214.70326640808,10281.6221421144,0.0,1.0
2000-08-25,72.63,74.38,72.0,73.81,188000,1186.76215011056,1215.35685977176,1176.46805463252,1206.04315433926,11505.6247780804,0.0,1.0
2000-08-28,76.0,76.5,73.0,73.44,258000,1241.827391001,1249.99730804705,1192.80788872464,1199.99741572517,15789.6340039614,0.0,1.0
2000-08-29,77.56,79.38,76.63,77.0,132000,1267.3175321847,1297.05603023235,1252.12148647903,1258.16722509311,8078.41739737561,0.0,1.0
2000-08-30,79.0,79.13,77.75,78.25,158000,1290.84689327735,1292.97107170933,1270.4221006622,1278.59201770826,9669.62082413141,0.0,1.0
2000-08-31,80.25,80.88,78.0,79.88,576000,1311.2716858925,1321.56578137053,1274.50705918523,1305.22594727841,35251.2759158208,0.0,1.0
2000-09-01,79.13,81.88,78.0,81.81,184000,1292.97107170933,1337.90561546265,1274.50705918523,1336.7618270762,11260.8242508872,0.0,1.0
2000-09-05,78.06,80.0,77.25,79.88,248000,1275.48744923076,1307.18672736947,1262.25218361614,1305.22594727841,15177.6326859784,0.0,1.0
2000-09-06,78.5,79.88,77.13,79.75,98000,1282.67697623129,1305.22594727841,1260.29140352509,1303.10176884644,5997.61291623341,0.0,1.0
2000-09-07,76.0,79.0,75.0,78.5,222000,1241.827391001,1290.84689327735,1225.48755690888,1282.67697623129,13586.4292592226,0.0,1.0
2000-09-08,72.0,76.25,72.0,76.25,216000,1176.46805463252,1245.91234952402,1176.46805463252,1245.91234952402,13219.2284684328,0.0,1.0
2000-09-11,73.5,76.5,72.5,72.88,204000,1200.9778057707,1249.99730804705,1184.63797167858,1190.84710863359,12484.8268868532,0.0,1.0
2000-09-12,72.0,73.69,72.0,73.56,110000,1176.46805463252,1204.0823742482,1176.46805463252,1201.95819581623,6732.01449781302,0.0,1.0
2000-09-13,70.75,72.5,70.25,72.13,146000,1156.04326201737,1184.63797167858,1147.87334497131,1178.5922330645,8935.21924255184,0.0,1.0
2000-09-14,72.0,73.5,71.5,72.25,188000,1176.46805463252,1200.9778057707,1168.29813758646,1180.55301315555,11505.6247780804,0.0,1.0
2000-09-15,70.56,72.0,69.91,71.94,146000,1152.93869353987,1176.46805463252,1142.31780137999,1175.48766458699,8935.21924255182,0.0,1.0
2000-09-18,70.88,74.0,70.13,72.38,684000,1158.16744044935,1209.14772281676,1145.91256488026,1182.67719158753,41860.8901500372,0.0,1.0
2000-09-19,71.13,74.0,70.5,73.19,378000,1162.25239897238,1209.14772281676,1151.95830349434,1195.91245720214,23133.6498197574,0.0,1.0
2000-09-20,75.23,75.38,70.0,70.5,304000,1229.24571875006,1231.69669386388,1143.78838644828,1151.95830349434,18604.8400666833,0.0,1.0
2000-09-21,72.63,76.63,72.25,75.25,168000,1186.76215011056,1252.12148647903,1180.55301315555,1229.57251543191,10281.6221421144,0.0,1.0
2000-09-22,70.19,71.0,69.0,70.69,320000,1146.89295492579,1160.1282205404,1127.44855235617,1155.06287197185,19584.042175456,0.0,1.0
2000-09-25,73.0,74.25,71.06,71.56,368000,1192.80788872464,1213.23268133979,1161.10861058593,1169.27852763199,22521.6485017744,0.0,1.0
2000-09-26,72.44,73.5,71.75,73.0,228000,1183.65758163305,1200.9778057707,1172.38309610949,1192.80788872464,13953.6300500125,0.0,1.0
2000-09-27,72.75,74.38,72.06,72.77,428000,1188.72293020161,1215.35685977176,1177.44844467805,1189.04972688345,26193.6564096724,0.0,1.0
2000-09-28,76.88,78.5,72.0,72.63,366000,1256.20644500206,1282.67697623129,1176.46805463252,1186.76215011056,22399.2482381778,0.0,1.0
2000-09-29,76.88,78.13,76.63,78.13,118000,1256.20644500206,1276.63123761721,1252.12148647903,1276.63123761721,7221.6155521994,0.0,1.0
2000-10-02,75.31,77.5,74.25,77.0,74000,1230.55290547743,1266.33714213917,1213.23268133979,1258.16722509311,4528.80975307422,0.0,1.0
2000-10-03,74.81,77.0,74.81,75.25,90000,1222.38298843137,1258.16722509311,1222.38298843137,1229.57251543191,5508.01186184702,0.0,1.0
2000-10-04,72.25,74.88,70.88,74.81,210000,1180.55301315555,1223.52677681782,1158.16744044935,1222.38298843137,12852.027677643,0.0,1.0
2000-10-05,68.75,71.75,67.44,71.5,432000,1123.36359383314,1172.38309610949,1101.95841117246,1168.29813758646,26438.4569368656,0.0,1.0
2000-10-06,65.69,69.88,64.94,69.88,280000,1073.36370151125,1141.82760635723,1061.10882594217,1141.82760635723,17136.0369035241,0.0,1.0
2000-10-09,65.13,65.19,61.25,64.94,168000,1064.21339441967,1065.1937844652,1000.81483814225,1061.10882594217,10281.6221421144,0.0,1.0
2000-10-10,58.25,64.5,58.0,64.0,446000,951.795335865894,1053.91929894163,947.710377342865,1045.74938189557,27295.2587820418,0.0,1.0
2000-10-11,56.19,59.0,56.0,58.0,548000,918.13527763613,964.050211434983,915.030709158628,947.710377342865,33537.6722254684,0.0,1.0
2000-10-12,52.0,58.13,50.0,57.13,744000,849.671372790154,949.83455577484,816.991704605918,933.494721682722,45532.8980579353,0.0,1.0
2000-10-13,56.0,58.25,50.75,51.06,550000,915.030709158628,951.795335865894,829.246580175007,834.311928743563,33660.072489065,0.0,1.0
2000-10-16,53.0,58.0,52.88,58.0,380000,866.011206882273,947.710377342865,864.050426791219,947.710377342865,23256.050083354,0.0,1.0
2000-10-17,51.31,54.5,48.13,53.63,248000,838.396887266593,890.52095802045,786.436214853656,876.305302360307,15177.6326859784,0.0,1.0
2000-10-18,48.13,49.67,47.13,49.56,392000,786.436214853656,811.599559355519,770.096380761538,809.802177605386,23990.4516649336,0.0,1.0
2000-10-19,53.0,53.5,50.75,50.81,262000,866.011206882273,874.181123928332,829.246580175007,830.226970220534,16034.4345311546,0.0,1.0
2000-10-20,54.25,57.13,52.5,53.0,288000,886.435999497421,933.494721682722,857.841289836214,866.011206882273,17625.6379579104,0.0,1.0
2000-10-23,52.06,55.38,49.75,54.13,312000,850.651762835682,904.900012021515,812.906746082888,884.475219406367,19094.4411210696,0.0,1.0
2000-10-24,48.0,52.0,43.5,51.0,1902000,784.312036421681,849.671372790154,710.782783007149,833.331538698036,116402.650680367,0.0,1.0
2000-10-25,45.92,47.0,43.81,47.0,824000,750.325181510075,767.972202329563,715.848131575705,767.972202329563,50428.9086017992,0.0,1.0
2000-10-26,44.31,47.69,42.5,46.06,854000,724.018048621764,779.246687853124,694.44294891503,752.612758282972,52264.9125557483,0.0,1.0
2000-10-27,46.31,48.44,45.0,45.56,448000,756.697716806001,791.501563422213,735.292534145326,744.442841236912,27417.6590456384,0.0,1.0
2000-10-30,48.19,49.13,46.81,46.88,440000,787.416604899184,802.776048945775,764.86763385206,766.011422238509,26928.057991252,0.0,1.0
2000-10-31,51.19,53.5,48.0,48.06,494000,836.436107175539,874.181123928332,784.312036421681,785.292426467208,30232.8651083602,0.0,1.0
2000-11-01,55.25,56.25,50.0,50.75,268000,902.775833589539,919.115667681657,816.991704605918,829.246580175007,16401.6353219444,0.0,1.0
2000-11-02,59.81,60.13,57.5,57.5,458000,977.285477049599,982.514223959077,939.540460296805,939.540460296805,28029.6603636214,0.0,1.0
2000-11-03,60.75,62.5,59.94,60.38,260000,992.64492109619,1021.2396307574,979.409655481574,986.599182482106,15912.034267558,0.0,1.0
2000-11-06,60.75,63.13,60.5,60.88,192000,992.64492109619,1031.53372623543,988.559962573161,994.769099528165,11750.4253052736,0.0,1.0
2000-11-07,57.81,61.63,57.69,61.63,310000,944.605808865362,1007.02397509725,942.645028774308,1007.02397509725,18972.040857473,0.0,1.0
2000-11-08,55.13,58.13,54.63,58.13,640000,900.815053498485,949.83455577484,892.645136452426,949.83455577484,39168.084350912,0.0,1.0
2000-11-09,54.25,55.75,52.94,54.0,210000,886.435999497421,910.945750635598,865.030816836746,882.351040974391,12852.027677643,0.0,1.0
2000-11-10,43.06,53.63,43.0,53.63,1020000,703.593256006616,876.305302360307,702.612865961089,876.305302360307,62424.1344342661,0.0,1.0
2000-11-13,48.5,51.88,44.5,45.25,984000,792.48195346774,847.7105926991,727.122617099267,739.377492668356,60220.9296895273,0.0,1.0
2000-11-14,51.69,52.5,50.38,52.5,578000,844.606024221598,857.841289836214,823.200841560923,857.841289836214,35373.6761794174,0.0,1.0
2000-11-15,50.75,54.5,50.38,52.38,500000,829.246580175007,890.52095802045,823.200841560923,855.88050974516,30600.06589915,0.0,1.0
2000-11-16,46.25,50.5,46.13,49.38,596000,755.717326760474,825.161621651977,753.75654666942,806.861007468804,36475.2785517868,0.0,1.0
2000-11-17,42.38,47.63,41.94,47.06,1136000,692.482168823976,778.266297807597,685.292641823444,768.95259237509,69523.3497228689,0.0,1.0
2000-11-20,41.0,42.38,40.0,41.88,698000,669.933197776853,692.482168823976,653.593363684734,684.312251777917,42717.6919952134,0.0,1.0
2000-11-21,39.75,42.5,39.75,42.5,356000,649.508405161705,694.44294891503,649.508405161705,694.44294891503,21787.2469201948,0.0,1.0
2000-11-22,38.06,40.25,35.13,40.13,878000,621.894085546025,657.678322207764,574.018371656118,655.71754211671,53733.7157189074,0.0,1.0
2000-11-24,43.63,44.94,40.0,40.38,554000,712.906961439124,734.312144099799,653.593363684734,659.802500639739,33904.8730162582,0.0,1.0
2000-11-27,43.88,46.5,43.5,46.0,390000,716.991919962153,759.802285283504,710.782783007149,751.632368237444,23868.051401337,0.0,1.0
2000-11-28,39.0,43.94,39.0,43.94,260000,637.253529592616,717.97231000768,637.253529592616,717.97231000768,15912.034267558,0.0,1.0
2000-11-29,38.06,40.5,37.56,40.44,324000,621.894085546025,661.763280730793,613.724168499965,660.782890685266,19828.8427026492,0.0,1.0
2000-11-30,39.31,40.5,35.75,37.88,570000,642.318878161173,661.763280730793,584.149068793231,618.952915409443,34884.075125031,0.0,1.0
2000-12-01,41.69,42.73,39.63,40.13,416000,681.207683300414,698.201110756217,647.54762507065,655.71754211671,25459.2548280928,0.0,1.0
2000-12-04,39.81,42.25,39.59,42.25,280000,650.488795207232,690.357990392,646.894031706966,690.357990392,17136.036903524,0.0,1.0
2000-12-05,41.94,42.63,40.06,40.06,344000,685.292641823444,696.567127347006,654.573753730261,654.573753730261,21052.8453386152,0.0,1.0
2000-12-06,40.25,41.25,38.88,41.25,176000,657.678322207764,674.018156299882,635.292749501562,674.018156299882,10771.2231965008,0.0,1.0
2000-12-07,38.94,40.25,37.88,40.25,266000,636.273139547089,657.678322207764,618.952915409443,657.678322207764,16279.2350583478,0.0,1.0
2000-12-08,38.88,40.94,38.25,40.94,420000,635.292749501562,668.952807731325,624.998654023527,668.952807731325,25704.055355286,0.0,1.0
2000-12-11,39.75,41.63,39.44,41.25,282000,649.508405161705,680.227293254887,644.443056593148,674.018156299882,17258.4371671206,0.0,1.0
2000-12-12,37.0,40.38,37.0,40.0,354000,604.573861408379,659.802500639739,604.573861408379,653.593363684734,21664.8466565982,0.0,1.0
2000-12-13,33.75,37.13,32.88,36.0,1544000,551.469400608995,606.698039840355,537.253744948852,588.234027316261,94493.0034965752,0.0,1.0
2000-12-14,34.81,36.25,33.38,33.63,288000,568.78962474664,592.31898583929,545.423661994911,549.50862051794,17625.6379579104,0.0,1.0
2000-12-15,33.69,35.0,32.63,35.0,474000,550.489010563467,571.894193224142,533.168786425822,571.894193224142,29008.8624723942,0.0,1.0
2000-12-18,34.5,35.13,32.38,34.13,438000,563.724276178083,574.018371656118,529.083827902792,557.678537563999,26805.6577276554,0.0,1.0
2000-12-19,31.13,34.5,31.13,33.94,648000,508.659035287644,563.724276178083,508.659035287644,554.573969086497,39657.6854052985,0.0,1.0
2000-12-20,30.13,30.44,28.38,30.25,612000,492.319201195526,497.384549764083,463.724491534319,494.27998128658,37454.4806605596,0.0,1.0
2000-12-21,29.06,30.13,29.0,29.91,720000,474.835578716959,492.319201195526,473.855188671432,488.72443769526,44064.0948947761,0.0,1.0
2000-12-22,29.63,30.75,28.13,29.13,778000,484.149284149467,502.449898332639,459.639533011289,475.979367103408,47613.7025390774,0.0,1.0
2000-12-26,28.94,31.0,28.75,30.0,396000,472.874798625905,506.534856855669,469.770230148403,490.195022763551,24235.2521921268,0.0,1.0
2000-12-27,31.0,31.5,28.5,29.0,238000,506.534856855669,514.704773901728,465.685271625373,473.855188671432,14565.6313679954,0.0,1.0
2000-12-28,30.06,30.94,28.5,30.63,496000,491.175412809078,505.554466810142,465.685271625373,500.489118241585,30355.2653719568,0.0,1.0
2000-12-29,25.5,29.19,25.38,29.19,1082000,416.665769349018,476.959757148935,414.704989257964,476.959757148935,66218.5426057607,0.0,1.0
2001-01-02,24.0,25.75,21.44,25.5,754000,392.156018210841,420.750727872048,350.326042935018,416.665769349018,46144.8993759182,0.0,1.0
2001-01-03,32.19,34.0,22.13,22.5,1376000,525.97925942529,555.554359132024,361.600528458579,367.646267072663,84211.3813544609,0.0,1.0
2001-01-04,26.75,30.81,24.94,30.78,714000,437.090561964166,503.430288378166,407.515462257432,502.940093355403,43696.8941039862,0.0,1.0
2001-01-05,26.0,26.88,25.25,26.69,262000,424.835686395077,439.214740396141,412.580810825988,436.110171918639,16034.4345311546,0.0,1.0
2001-01-08,25.69,27.75,25.25,25.75,268000,419.770337826521,453.430396056284,412.580810825988,420.750727872048,16401.6353219444,0.0,1.0
2001-01-09,26.94,27.69,25.5,26.5,260000,440.195130441669,452.450006010757,416.665769349018,433.005603441136,15912.034267558,0.0,1.0
2001-01-10,30.25,31.0,25.5,25.88,828000,494.27998128658,506.534856855669,416.665769349018,422.874906304023,50673.7091289925,0.0,1.0
2001-01-11,34.75,36.06,29.5,29.5,666000,567.809234701113,589.214417361788,482.025105717491,482.025105717491,40759.2877776678,0.0,1.0
2001-01-12,35.63,36.5,34.25,35.13,624000,582.188288702177,596.40394436232,559.639317655054,574.018371656118,38188.8822421392,0.0,1.0
2001-01-16,35.5,35.94,34.44,35.63,316000,580.064110270202,587.253637270734,562.743886132556,582.188288702177,19339.2416482628,0.0,1.0
2001-01-17,35.0,37.5,34.75,36.06,556000,571.894193224142,612.743778454438,567.809234701113,589.214417361788,34027.2732798549,0.0,1.0
2001-01-18,37.0,37.25,34.81,34.98,554000,604.573861408379,608.658819931409,568.78962474664,571.5673965423,33904.8730162582,0.0,1.0
2001-01-19,36.31,37.5,35.81,37.5,214000,593.299375884818,612.743778454438,585.129458838758,612.743778454438,13096.8282048362,0.0,1.0
2001-01-22,35.88,36.25,34.63,36.19,702000,586.273247225207,592.31898583929,565.848454610059,591.338595793763,42962.4925224066,0.0,1.0
2001-01-23,39.44,40.56,35.63,35.94,680000,644.443056593148,662.743670776321,582.188288702177,587.253637270734,41616.089622844,0.0,1.0
2001-01-24,40.44,41.56,39.63,39.94,936000,660.782890685266,679.083504868439,647.54762507065,652.612973639207,57283.3233632089,0.0,1.0
2001-01-25,39.44,40.56,38.56,40.38,1046000,644.443056593148,662.743670776321,630.064002592084,659.802500639739,64015.3378610219,0.0,1.0
2001-01-26,39.0,39.56,36.75,38.88,222000,637.253529592616,646.403836684202,600.48890288535,635.292749501562,13586.4292592226,0.0,1.0
2001-01-29,38.75,39.55,37.5,38.25,140000,633.168571069586,646.240438343281,612.743778454438,624.998654023527,8568.01845176201,0.0,1.0
2001-01-30,39.0,39.25,37.06,39.25,124000,637.253529592616,641.338488115645,605.554251453906,641.338488115645,7588.81634298921,0.0,1.0
2001-01-31,39.38,40.63,38.0,38.88,774000,643.462666547621,663.887459162769,620.913695500498,635.292749501562,47368.9020118842,0.0,1.0
2001-02-01,38.94,39.63,38.13,39.63,246000,636.273139547089,647.54762507065,623.037873932473,647.54762507065,15055.2324223818,0.0,1.0
2001-02-02,37.0,38.94,36.5,38.0,358000,604.573861408379,636.273139547089,596.40394436232,620.913695500498,21909.6471837914,0.0,1.0
2001-02-05,35.13,36.89,34.69,36.88,310000,574.018371656118,602.776479658246,566.828844655586,602.613081317325,18972.040857473,0.0,1.0
2001-02-06,35.25,35.25,33.75,35.06,214000,575.979151747172,575.979151747172,551.469400608995,572.87458326967,13096.8282048362,0.0,1.0
2001-02-07,33.88,35.0,33.75,34.44,170000,553.59357904097,571.894193224142,551.469400608995,562.743886132556,10404.022405711,0.0,1.0
2001-02-08,35.44,36.5,34.63,34.88,252000,579.083720224674,596.40394436232,565.848454610059,569.933413133088,15422.4332131716,0.0,1.0
2001-02-09,34.25,35.56,34.06,35.5,218000,559.639317655054,581.044500315729,556.534749177551,580.064110270202,13341.6287320294,0.0,1.0
2001-02-12,35.13,36.19,34.25,34.5,114000,574.018371656118,591.338595793763,559.639317655054,563.724276178083,6976.81502500621,0.0,1.0
2001-02-13,35.38,37.44,34.5,35.0,188000,578.103330179147,611.763388408911,563.724276178083,571.894193224142,11505.6247780804,0.0,1.0
2001-02-14,37.31,37.44,34.0,35.75,780000,609.639209976936,611.763388408911,555.554359132024,584.149068793231,47736.102802674,0.0,1.0
2001-02-15,38.94,39.75,37.38,37.44,448000,636.273139547089,649.508405161705,610.782998363384,611.763388408911,27417.6590456384,0.0,1.0
2001-02-16,40.0,41.13,37.75,37.88,1018000,653.593363684734,672.057376208828,616.828736977468,618.952915409443,62301.7341706695,0.0,1.0
2001-02-20,41.63,43.75,39.56,39.56,578000,680.227293254887,714.867741530178,646.403836684202,646.403836684202,35373.6761794174,0.0,1.0
2001-02-21,40.23,42.0,39.56,39.75,320000,657.351525525921,686.273031868971,646.403836684202,649.508405161705,19584.042175456,0.0,1.0
2001-02-22,37.81,40.25,37.25,40.0,378000,617.809127022995,657.678322207764,608.658819931409,653.593363684734,23133.6498197574,0.0,1.0
2001-02-23,37.0,38.5,36.25,36.75,450000,604.573861408379,629.083612546557,592.31898583929,600.48890288535,27540.059309235,0.0,1.0
2001-02-26,38.06,38.88,37.06,37.06,296000,621.894085546025,635.292749501562,605.554251453906,605.554251453906,18115.2390122968,0.0,1.0
2001-02-27,36.44,37.98,36.25,37.88,156000,595.423554316793,620.586898818655,592.31898583929,618.952915409443,9547.22056053481,0.0,1.0
2001-02-28,35.13,36.63,35.0,36.25,426000,574.018371656118,598.528122794295,571.894193224142,592.31898583929,26071.2561460758,0.0,1.0
2001-03-01,35.44,35.44,33.88,34.75,306000,579.083720224674,579.083720224674,553.59357904097,567.809234701113,18727.2403302798,0.0,1.0
2001-03-02,36.13,37.88,33.88,34.25,220000,590.358205748236,618.952915409443,553.59357904097,559.639317655054,13464.028995626,0.0,1.0
2001-03-05,36.44,37.63,35.5,35.5,120000,595.423554316793,614.867956886414,580.064110270202,580.064110270202,7344.01581579601,0.0,1.0
2001-03-06,37.19,38.03,37.0,37.0,304000,607.678429885882,621.403890523261,604.573861408379,604.573861408379,18604.8400666832,0.0,1.0
2001-03-07,38.0,38.31,36.88,37.13,714000,620.913695500498,625.979044069054,602.613081317325,606.698039840355,43696.8941039862,0.0,1.0
2001-03-08,35.63,37.69,35.44,36.94,300000,582.188288702177,615.848346931941,579.083720224674,603.593471362852,18360.03953949,0.0,1.0
2001-03-09,31.69,34.69,31.13,34.5,592000,517.809342379231,566.828844655586,508.659035287644,563.724276178083,36230.4780245936,0.0,1.0
2001-03-12,13.94,22.06,13.88,22.06,7822000,227.77728724413,360.456740072131,226.796897198603,360.456740072131,478707.430926303,0.0,1.0
2001-03-13,14.5,15.0,13.25,14.88,3732000,236.927594335716,245.097511381775,216.502801720568,243.136731290721,228398.891871256,0.0,1.0
2001-03-14,13.88,14.81,13.13,14.06,2354000,226.796897198603,241.992942904273,214.542021629514,229.738067335184,144065.110253198,0.0,1.0
2001-03-15,13.81,14.56,13.75,14.31,1168000,225.653108812154,237.907984381243,224.672718766627,233.823025858214,71481.7539404146,0.0,1.0
2001-03-16,12.69,13.88,12.31,13.69,446000,207.352494628982,226.796897198603,201.143357673977,223.6923287211,27295.2587820418,0.0,1.0
2001-03-19,13.5,13.63,12.69,13.13,1590000,220.587760243598,222.711938675573,207.352494628982,214.542021629514,97308.209559297,0.0,1.0
2001-03-20,12.88,14.13,12.83,14.06,736000,210.457063106484,230.881855721632,209.640071401878,229.738067335184,45043.2970035489,0.0,1.0
2001-03-21,12.5,13.44,12.25,13.19,546000,204.247926151479,219.607370198071,200.16296762845,215.522411675041,33415.2719618719,0.0,1.0
2001-03-22,12.38,12.88,11.25,12.75,586000,202.287146060425,210.457063106484,183.823133536332,208.332884674509,35863.2772338039,0.0,1.0
2001-03-23,12.75,12.94,12.19,12.81,430000,208.332884674509,211.437453152011,199.182577582923,209.313274720036,26316.056673269,0.0,1.0
2001-03-26,12.86,13.56,12.38,13.06,332000,210.130266424642,221.568150289125,202.287146060425,213.398233243066,20318.4437570356,0.0,1.0
2001-03-27,12.44,12.88,12.31,12.44,248000,203.267536105952,210.457063106484,201.143357673977,203.267536105952,15177.6326859784,0.0,1.0
2001-03-28,11.63,12.19,11.38,12.19,416000,190.032270491336,199.182577582923,185.947311968307,199.182577582923,25459.2548280929,0.0,1.0
2001-03-29,11.5,11.81,11.38,11.5,562000,187.908092059361,192.973440627918,185.947311968307,187.908092059361,34394.4740706447,0.0,1.0
2001-03-30,11.63,11.88,11.47,11.5,340000,190.032270491336,194.117229014366,187.417897036598,187.908092059361,20808.0448114221,0.0,1.0
2001-04-02,10.63,11.63,10.56,11.38,934000,173.692436399218,190.032270491336,172.54864801277,185.947311968307,57160.9230996123,0.0,1.0
2001-04-03,9.88,10.63,9.88,10.56,780000,161.437560830129,173.692436399218,161.437560830129,172.54864801277,47736.1028026742,0.0,1.0
2001-04-04,9.63,10.13,9.38,10.0,668000,157.3526023071,165.522519353159,153.26764378407,163.398340921184,40881.6880412644,0.0,1.0
2001-04-05,10.63,11.06,10.25,10.27,770000,173.692436399218,180.718565058829,167.483299444213,167.810096126055,47124.1014846911,0.0,1.0
2001-04-06,10.19,10.81,9.98,10.75,644000,166.502909398686,176.633606535799,163.071544239341,175.653216490272,39412.8848781053,0.0,1.0
2001-04-09,9.59,10.3,9.36,10.3,474000,156.699008943415,168.300291148819,152.940847102228,168.300291148819,29008.8624723942,0.0,1.0
2001-04-10,10.14,10.45,9.7,9.8,550000,165.68591769408,170.751266262637,158.496390693548,160.13037410276,33660.0724890651,0.0,1.0
2001-04-11,10.56,11.22,10.45,10.99,484000,172.54864801277,183.332938513568,170.751266262637,179.574776672381,29620.8637903772,0.0,1.0
2001-04-12,10.86,10.9,9.94,10.53,526000,177.450598240405,178.10419160409,162.417950875656,172.058452990006,32191.2693259059,0.0,1.0
2001-04-16,9.93,10.9,9.91,10.86,298000,162.254552534735,178.10419160409,161.927755852893,177.450598240405,18237.6392758934,0.0,1.0
2001-04-17,10.2,10.23,9.39,9.84,424000,166.666307739607,167.156502762371,153.431042124991,160.783967466445,25948.8558824793,0.0,1.0
2001-04-18,12.04,12.24,10.4,10.44,560000,196.731602469105,199.999569287529,169.934274558031,170.587867921716,34272.073807048,0.0,1.0
2001-04-19,12.54,13.0,11.8,12.1,336000,204.901519515164,212.417843197539,192.810042286997,197.711992514632,20563.2442842288,0.0,1.0
2001-04-20,12.09,12.71,11.7,12.5,248000,197.548594173711,207.679291310824,191.176058877785,204.247926151479,15177.6326859784,0.0,1.0
2001-04-23,10.83,12.11,10.72,11.8,182000,176.960403217642,197.875390855553,175.163021467509,192.810042286997,11138.4239872906,0.0,1.0
2001-04-24,11.0,11.2,10.52,11.14,190000,179.738175013302,183.006141831726,171.895054649085,182.025751786198,11628.025041677,0.0,1.0
2001-04-25,11.0,11.05,10.53,10.95,474000,179.738175013302,180.555166717908,172.058452990006,178.921183308696,29008.8624723942,0.0,1.0
2001-04-26,10.76,11.08,10.76,11.05,234000,175.816614831194,181.045361740671,175.816614831194,180.555166717908,14320.8308408022,0.0,1.0
2001-04-27,11.69,12.0,10.92,11.1,374000,191.012660536864,196.07800910542,178.430988285932,181.372158422514,22888.8492925642,0.0,1.0
2001-04-30,13.99,14.07,11.8,11.8,708000,228.594278948736,229.901465676105,192.810042286997,192.810042286997,43329.6933131964,0.0,1.0
2001-05-01,15.5,15.83,14.08,14.3,1520000,253.267428427835,258.659573678234,230.064864017026,233.659627517293,93024.2003334159,0.0,1.0
2001-05-02,15.1,16.03,15.0,15.83,490000,246.731494790987,261.927540496657,245.097511381775,258.659573678234,29988.0645811671,0.0,1.0
2001-05-03,14.01,15.0,13.75,14.81,338000,228.921075630578,245.097511381775,224.672718766627,241.992942904273,20685.6445478254,0.0,1.0
2001-05-04,14.8,14.94,13.45,13.54,288000,241.829544563352,244.117121336248,219.770768538992,221.241353607283,17625.6379579104,0.0,1.0
2001-05-07,14.56,15.0,14.35,14.74,204000,237.907984381243,245.097511381775,234.476619221898,240.849154517825,12484.8268868532,0.0,1.0
2001-05-08,14.13,15.02,14.0,14.61,212000,230.881855721632,245.424308063618,228.757677289657,238.724976085849,12974.4279412396,0.0,1.0
2001-05-09,13.37,14.15,13.3,14.15,196000,218.463581811622,231.208652403475,217.319793425174,231.208652403475,11995.2258324668,0.0,1.0
2001-05-10,13.0,13.66,12.93,13.53,242000,212.417843197539,223.202133698337,211.27405481109,221.077955266361,14810.4318951886,0.0,1.0
2001-05-11,12.27,13.26,12.03,13.1,262000,200.489764310292,216.666200061489,196.568204128184,214.05182660675,16034.4345311546,0.0,1.0
2001-05-14,13.15,13.5,11.0,12.05,1134000,214.868818311356,220.587760243598,179.738175013302,196.895000810026,69400.9494592724,0.0,1.0
2001-05-15,12.71,13.7,12.6,13.26,700000,207.679291310824,223.855727062021,205.881909560691,216.666200061489,42840.0922588101,0.0,1.0
2001-05-16,12.57,12.89,12.45,12.85,346000,205.391714537928,210.620461447406,203.430934446874,209.966868083721,21175.2456022118,0.0,1.0
2001-05-17,12.94,13.3,12.61,12.95,316000,211.437453152011,217.319793425174,206.045307901612,211.600851492933,19339.2416482629,0.0,1.0
2001-05-18,12.7,13.2,12.7,13.09,318000,207.515892969903,215.685810015962,207.515892969903,213.888428265829,19461.6419118594,0.0,1.0
2001-05-21,12.97,13.01,12.42,12.95,536000,211.927648174775,212.58124153846,202.94073942411,211.600851492933,32803.2706438888,0.0,1.0
2001-05-22,14.74,15.4,13.0,13.0,1428000,240.849154517825,251.633445018623,212.417843197539,212.417843197539,87393.7882079723,0.0,1.0
2001-05-23,14.0,15.1,13.78,15.05,632000,228.757677289657,246.731494790987,225.162913789391,245.914503086381,38678.4832965256,0.0,1.0
2001-05-24,13.6,14.09,13.22,14.03,362000,222.22174365281,230.228262357948,216.012606697805,229.247872312421,22154.4477109846,0.0,1.0
2001-05-25,13.45,13.82,13.21,13.63,136000,219.770768538992,225.816507153076,215.849208356883,222.711938675573,8323.2179245688,0.0,1.0
2001-05-29,12.76,13.8,12.6,13.75,250000,208.49628301543,225.489710471233,205.881909560691,224.672718766627,15300.032949575,0.0,1.0
2001-05-30,12.5,12.66,12.25,12.51,478000,204.247926151479,206.862299606218,200.16296762845,204.411324492401,29253.6629995875,0.0,1.0
2001-05-31,12.65,12.8,12.4,12.43,218000,206.698901265297,209.149876379115,202.613942742268,203.104137765031,13341.6287320294,0.0,1.0
2001-06-01,12.5,12.77,12.44,12.62,166000,204.247926151479,208.659681356351,203.267536105952,206.208706242534,10159.2218785178,0.0,1.0
2001-06-04,12.56,13.05,12.35,12.44,182000,205.228316197007,213.234834902145,201.796951037662,203.267536105952,11138.4239872906,0.0,1.0
2001-06-05,12.65,12.93,12.6,12.9,134000,206.698901265297,211.27405481109,205.881909560691,210.783859788327,8200.81766097222,0.0,1.0
2001-06-06,12.5,12.72,12.45,12.71,186000,204.247926151479,207.842689651746,203.430934446874,207.679291310824,11383.2245144838,0.0,1.0
2001-06-07,12.51,12.77,12.35,12.5,356000,204.411324492401,208.659681356351,201.796951037662,204.247926151479,21787.2469201948,0.0,1.0
2001-06-08,13.4,13.85,12.88,12.88,618000,218.953776834386,226.306702175839,210.457063106484,210.457063106484,37821.6814513494,0.0,1.0
2001-06-11,12.45,13.3,12.45,13.3,196000,203.430934446874,217.319793425174,203.430934446874,217.319793425174,11995.2258324668,0.0,1.0
2001-06-12,12.2,12.32,11.79,12.31,342000,199.345975923844,201.306756014898,192.646643946075,201.143357673977,20930.4450750186,0.0,1.0
2001-06-13,12.02,12.45,11.9,12.26,218000,196.404805787263,203.430934446874,194.444025696208,200.326365969371,13341.6287320294,0.0,1.0
2001-06-14,12.51,12.65,11.9,12.13,706000,204.411324492401,206.698901265297,194.444025696208,198.202187537396,43207.2930495998,0.0,1.0
2001-06-15,12.05,12.39,12.0,12.35,296000,196.895000810026,202.450544401346,196.07800910542,201.796951037662,18115.2390122968,0.0,1.0
2001-06-18,12.18,12.24,11.97,12.0,492000,199.019179242002,199.999569287529,195.587814082657,196.07800910542,30110.4648447636,0.0,1.0
2001-06-19,12.83,13.33,12.2,12.43,626000,209.640071401878,217.809988447938,199.345975923844,203.104137765031,38311.2825057359,0.0,1.0
2001-06-20,12.2,12.82,12.16,12.71,196000,199.345975923844,209.476673060957,198.692382560159,207.679291310824,11995.2258324668,0.0,1.0
2001-06-21,12.38,12.45,12.06,12.29,152000,202.287146060425,203.430934446874,197.058399150947,200.816560992135,9302.42003334162,0.0,1.0
2001-06-22,12.79,12.83,12.17,12.6,132000,208.986478038194,209.640071401878,198.85578090108,205.881909560691,8078.4173973756,0.0,1.0
2001-06-25,12.66,12.77,12.5,12.57,290000,206.862299606218,208.659681356351,204.247926151479,205.391714537928,17748.0382215071,0.0,1.0
2001-06-26,12.47,12.75,12.45,12.65,234000,203.757731128716,208.332884674509,203.430934446874,206.698901265297,14320.8308408022,0.0,1.0
2001-06-27,12.5,12.7,12.36,12.5,288000,204.247926151479,207.515892969903,201.960349378583,204.247926151479,17625.6379579105,0.0,1.0
2001-06-28,12.1,12.6,12.05,12.57,182000,197.711992514632,205.881909560691,196.895000810026,205.391714537928,11138.4239872906,0.0,1.0
2001-06-29,12.0,12.25,11.57,12.25,178000,196.07800910542,200.16296762845,189.051880445809,200.16296762845,10893.6234600974,0.0,1.0
2001-07-02,11.67,12.35,11.52,12.3,292000,190.685863855021,201.796951037662,188.234888741203,200.979959333056,17870.4384851036,0.0,1.0
2001-07-03,11.29,11.79,11.28,11.79,118000,184.476726900016,192.646643946075,184.313328559095,192.646643946075,7221.61555219942,0.0,1.0
2001-07-05,11.55,11.91,11.46,11.5,264000,188.725083763967,194.60742403713,187.254498695676,187.908092059361,16156.8347947512,0.0,1.0
2001-07-06,11.01,11.7,10.83,11.59,162000,179.901573354223,191.176058877785,176.960403217642,189.378677127652,9914.42135132462,0.0,1.0
2001-07-09,11.22,11.35,11.04,11.2,214000,183.332938513568,185.457116945543,180.391768376987,183.006141831726,13096.8282048362,0.0,1.0
2001-07-10,11.0,11.75,10.9,11.3,212000,179.738175013302,191.993050582391,178.10419160409,184.640125240937,12974.4279412396,0.0,1.0
2001-07-11,13.15,13.2,11.3,11.51,1872000,214.868818311356,215.685810015962,184.640125240937,188.071490400282,114566.646726418,0.0,1.0
2001-07-12,13.31,13.92,13.25,13.91,618000,217.483191766095,227.450490562288,216.502801720568,227.287092221366,37821.6814513495,0.0,1.0
2001-07-13,13.31,13.46,13.1,13.25,280000,217.483191766095,219.934166879913,214.05182660675,216.502801720568,17136.036903524,0.0,1.0
2001-07-16,13.35,13.39,12.75,13.13,300000,218.13678512978,218.790378493465,208.332884674509,214.542021629514,18360.03953949,0.0,1.0
2001-07-17,13.46,13.46,12.95,13.35,222000,219.934166879913,219.934166879913,211.600851492933,218.13678512978,13586.4292592226,0.0,1.0
2001-07-18,13.26,13.52,13.1,13.1,204000,216.666200061489,220.91455692544,214.05182660675,214.05182660675,12484.8268868532,0.0,1.0
2001-07-19,13.64,14.0,13.32,13.45,226000,222.875337016494,228.757677289657,217.646590107016,219.770768538992,13831.2297864158,0.0,1.0
2001-07-20,13.51,13.72,13.51,13.63,172000,220.751158584519,224.182523743864,220.751158584519,222.711938675573,10526.4226693076,0.0,1.0
2001-07-23,13.43,13.75,13.39,13.58,162000,219.44397185715,224.672718766627,218.790378493465,221.894946970967,9914.42135132459,0.0,1.0
2001-07-24,13.02,13.45,12.85,13.44,310000,212.744639879381,219.770768538992,209.966868083721,219.607370198071,18972.040857473,0.0,1.0
2001-07-25,12.04,13.13,11.86,13.13,350000,196.731602469105,214.542021629514,193.790432332524,214.542021629514,21420.046129405,0.0,1.0
2001-07-26,12.25,12.5,11.98,12.23,430000,200.16296762845,204.247926151479,195.751212423578,199.836170946607,26316.056673269,0.0,1.0
2001-07-27,12.59,12.59,12.25,12.36,234000,205.71851121977,205.71851121977,200.16296762845,201.960349378583,14320.8308408022,0.0,1.0
2001-07-30,12.51,12.72,12.28,12.54,112000,204.411324492401,207.842689651746,200.653162651213,204.901519515164,6854.41476140959,0.0,1.0
2001-07-31,13.1,13.89,12.43,12.5,582000,214.05182660675,226.960295539524,203.104137765031,204.247926151479,35618.4767066107,0.0,1.0
2001-08-01,13.2,13.68,13.02,13.1,176000,215.685810015962,223.528930380179,212.744639879381,214.05182660675,10771.2231965008,0.0,1.0
2001-08-02,13.35,13.69,13.31,13.45,156000,218.13678512978,223.6923287211,217.483191766095,219.770768538992,9547.22056053481,0.0,1.0
2001-08-03,12.97,13.46,12.97,13.42,72000,211.927648174775,219.934166879913,211.927648174775,219.280573516228,4406.40948947761,0.0,1.0
2001-08-06,13.16,13.42,12.82,12.96,122000,215.032216652278,219.280573516228,209.476673060957,211.764249833854,7466.41607939259,0.0,1.0
2001-08-07,13.11,13.25,13.0,13.16,104000,214.215224947672,216.502801720568,212.417843197539,215.032216652278,6364.8137070232,0.0,1.0
2001-08-08,13.18,13.22,12.87,13.16,128000,215.35901333412,216.012606697805,210.293664765563,215.032216652278,7833.61687018241,0.0,1.0
2001-08-09,13.03,13.46,12.96,13.11,130000,212.908038220302,219.934166879913,211.764249833854,214.215224947672,7956.01713377901,0.0,1.0
2001-08-10,12.8,13.14,12.68,13.14,226000,209.149876379115,214.705419970435,207.189096288061,214.705419970435,13831.2297864158,0.0,1.0
2001-08-13,12.61,12.97,12.0,12.97,296000,206.045307901612,211.927648174775,196.07800910542,211.927648174775,18115.2390122969,0.0,1.0
2001-08-14,12.5,12.59,12.3,12.58,144000,204.247926151479,205.71851121977,200.979959333056,205.555112878849,8812.81897895523,0.0,1.0
2001-08-15,12.35,12.43,12.05,12.41,314000,201.796951037662,203.104137765031,196.895000810026,202.777341083189,19216.8413846662,0.0,1.0
2001-08-16,12.06,12.37,11.84,12.31,362000,197.058399150947,202.123747719504,193.463635650681,201.143357673977,22154.4477109847,0.0,1.0
2001-08-17,11.5,12.15,11.16,12.15,212000,187.908092059361,198.528984219238,182.352548468041,198.528984219238,12974.4279412396,0.0,1.0
2001-08-20,11.25,11.51,11.06,11.4,110000,183.823133536332,188.071490400282,180.718565058829,186.274108650149,6732.01449781299,0.0,1.0
2001-08-21,11.16,11.37,11.06,11.27,122000,182.352548468041,185.783913627386,180.718565058829,184.149930218174,7466.4160793926,0.0,1.0
2001-08-22,11.27,11.35,11.06,11.21,102000,184.149930218174,185.457116945543,180.718565058829,183.169540172647,6242.4134434266,0.0,1.0
2001-08-23,11.1,11.41,11.08,11.23,142000,181.372158422514,186.43750699107,181.045361740671,183.496336854489,8690.4187153586,0.0,1.0
2001-08-24,11.3,11.35,11.15,11.15,78000,184.640125240937,185.457116945543,182.18915012712,182.18915012712,4773.61028026742,0.0,1.0
2001-08-27,11.12,11.28,11.05,11.28,186000,181.698955104356,184.313328559095,180.555166717908,184.313328559095,11383.2245144838,0.0,1.0
2001-08-28,10.98,11.3,10.9,11.19,262000,179.41137833146,184.640125240937,178.10419160409,182.842743490804,16034.4345311546,0.0,1.0
2001-08-29,11.2,11.24,10.91,10.94,216000,183.006141831726,183.65973519541,178.267589945011,178.757784967775,13219.2284684328,0.0,1.0
2001-08-30,10.86,11.11,10.6,11.1,102000,177.450598240405,181.535556763435,173.202241376455,181.372158422514,6242.41344342662,0.0,1.0
2001-08-31,10.89,11.03,10.66,10.8,30000,177.940793263169,180.228370036065,174.182631421982,176.470208194878,1836.003953949,0.0,1.0
2001-09-04,10.39,11.01,10.39,11.0,102000,169.77087621711,179.901573354223,169.77087621711,179.738175013302,6242.4134434266,0.0,1.0
2001-09-05,10.06,10.4,10.0,10.39,264000,164.378730966711,169.934274558031,163.398340921184,169.77087621711,16156.8347947512,0.0,1.0
2001-09-06,9.63,10.0,9.59,9.98,178000,157.3526023071,163.398340921184,156.699008943415,163.071544239341,10893.6234600974,0.0,1.0
2001-09-07,9.18,9.7,9.16,9.6,178000,149.999676965647,158.496390693548,149.672880283804,156.862407284336,10893.6234600974,0.0,1.0
2001-09-10,9.16,9.17,8.42,9.11,186000,149.672880283804,149.836278624725,137.581403055637,148.855888579198,11383.2245144838,0.0,1.0
2001-09-17,7.65,8.31,7.6,8.31,258000,124.999730804705,135.784021305504,124.182739100099,135.784021305504,15789.6340039615,0.0,1.0
2001-09-18,8.0,8.05,7.61,7.75,238000,130.718672736947,131.535664441553,124.346137441021,126.633714213917,14565.6313679954,0.0,1.0
2001-09-19,7.3,8.0,6.5,8.0,264000,119.280788872464,130.718672736947,106.208921598769,130.718672736947,16156.8347947512,0.0,1.0
2001-09-20,6.65,7.15,6.6,7.15,196000,108.659896712587,116.829813758646,107.842905007981,116.829813758646,11995.2258324668,0.0,1.0
2001-09-21,6.38,6.65,6.24,6.6,306000,104.248141507715,108.659896712587,101.960564734819,107.842905007981,18727.2403302798,0.0,1.0
2001-09-24,6.7,6.9,6.45,6.49,400000,109.476888417193,112.744855235617,105.391929894163,106.045523257848,24480.05271932,0.0,1.0
2001-09-25,6.17,6.94,6.16,6.93,168000,100.81677634837,113.398448599301,100.653378007449,113.23505025838,10281.6221421144,0.0,1.0
2001-09-26,5.96,6.18,5.85,6.15,118000,97.3854111890254,100.980174689291,95.5880294388924,100.489979666528,7221.61555219941,0.0,1.0
2001-09-27,5.81,6.05,5.7,6.04,114000,94.9344360752076,98.8559962573161,93.1370543250746,98.6925979163949,6976.81502500621,0.0,1.0
2001-09-28,5.25,6.0,5.02,5.75,1648000,85.7841289836214,98.0390045527101,82.0259671424341,93.9540460296805,100857.817203598,0.0,1.0
2001-10-01,4.91,5.39,4.85,5.2,222000,80.2285853923011,88.0717057565179,79.248195346774,84.9671372790154,13586.4292592226,0.0,1.0
2001-10-02,5.38,5.4,5.01,5.01,206000,87.9083074155968,88.2351040974391,81.862568801513,81.862568801513,12607.2271504498,0.0,1.0
2001-10-03,3.32,4.15,3.15,3.9,3926000,54.2482491858329,67.8103114822912,51.4704773901728,63.7253529592616,240271.717440126,0.0,1.0
2001-10-04,3.12,3.5,2.82,3.45,3264000,50.9802823674093,57.1894193224142,46.0783321397738,56.3724276178083,199757.230189651,0.0,1.0
2001-10-05,2.53,3.14,2.52,3.01,388000,41.3397802530594,51.3070790492516,41.1763819121383,49.1829006172762,23745.6511377404,0.0,1.0
2001-10-08,2.52,2.61,2.38,2.6,402000,41.1763819121383,42.6469669804289,38.8888051392417,42.4835686395077,24602.4529829166,0.0,1.0
2001-10-09,2.4,2.64,2.4,2.53,166000,39.2156018210841,43.1371620031925,39.2156018210841,41.3397802530594,10159.2218785178,0.0,1.0
2001-10-10,2.78,2.8,2.29,2.6,622000,45.424738776089,45.7515354579314,37.418220070951,42.4835686395077,38066.4819785427,0.0,1.0
2001-10-11,2.79,3.01,2.6,3.0,418000,45.5881371170102,49.1829006172762,42.4835686395077,49.0195022763551,25581.6550916894,0.0,1.0
2001-10-12,2.54,2.9,2.47,2.9,362000,41.5031785939806,47.3855188671432,40.3593902075323,47.3855188671432,22154.4477109846,0.0,1.0
2001-10-15,2.52,2.72,2.52,2.72,348000,41.1763819121383,44.4443487305619,41.1763819121383,44.4443487305619,21297.6458658084,0.0,1.0
2001-10-16,2.57,2.64,2.5,2.53,256000,41.9933736167442,43.1371620031925,40.8495852302959,41.3397802530594,15667.2337403648,0.0,1.0
2001-10-17,2.55,2.85,2.52,2.8,366000,41.6665769349018,46.5685271625373,41.1763819121383,45.7515354579314,22399.2482381778,0.0,1.0
2001-10-18,2.65,2.65,2.48,2.54,204000,43.3005603441136,43.3005603441136,40.5227885484535,41.5031785939806,12484.8268868532,0.0,1.0
2001-10-19,2.49,2.65,2.35,2.65,96000,40.6861868893747,43.3005603441136,38.3986101164781,43.3005603441136,5875.21265263681,0.0,1.0
2001-10-22,2.38,2.72,2.3,2.72,154000,38.8888051392417,44.4443487305619,37.5816184118722,44.4443487305619,9424.82029693821,0.0,1.0
2001-10-23,2.5,2.65,2.35,2.45,386000,40.8495852302959,43.3005603441136,38.3986101164781,40.03259352569,23623.2508741438,0.0,1.0
2001-10-24,2.46,2.61,2.35,2.53,190000,40.1959918666112,42.6469669804289,38.3986101164781,41.3397802530594,11628.025041677,0.0,1.0
2001-10-25,2.35,2.55,2.3,2.55,266000,38.3986101164781,41.6665769349018,37.5816184118722,41.6665769349018,16279.2350583478,0.0,1.0
2001-10-26,2.28,2.45,2.25,2.35,126000,37.2548217300298,40.03259352569,36.7646267072663,38.3986101164781,7711.21660658582,0.0,1.0
2001-10-29,2.33,2.38,2.25,2.35,200000,38.0718134346358,38.8888051392417,36.7646267072663,38.3986101164781,12240.02635966,0.0,1.0
2001-10-30,2.2,2.4,2.16,2.35,256000,35.9476350026604,39.2156018210841,35.2940416389756,38.3986101164781,15667.2337403648,0.0,1.0
2001-10-31,2.2,2.35,2.18,2.34,296000,35.9476350026604,38.3986101164781,35.620838320818,38.2352117755569,18115.2390122968,0.0,1.0
2001-11-01,2.2,2.28,2.07,2.2,394000,35.9476350026604,37.2548217300298,33.823456570685,35.9476350026604,24112.8519285302,0.0,1.0
2001-11-02,2.14,2.24,2.14,2.23,52000,34.9672449571333,36.6012283663451,34.9672449571333,36.4378300254239,3182.4068535116,0.0,1.0
2001-11-05,2.21,2.25,2.15,2.23,448000,36.1110333435816,36.7646267072663,35.1306432980545,36.4378300254239,27417.6590456384,0.0,1.0
2001-11-06,2.23,2.26,2.13,2.25,460000,36.4378300254239,36.9280250481875,34.8038466162121,36.7646267072663,28152.0606272181,0.0,1.0
2001-11-07,2.24,2.42,2.14,2.25,1946000,36.6012283663451,39.5423985029264,34.9672449571333,36.7646267072663,119095.456479492,0.0,1.0
2001-11-08,2.15,2.35,2.08,2.35,1008000,35.1306432980545,38.3986101164781,33.9868549116062,38.3986101164781,61689.7328526864,0.0,1.0
2001-11-09,2.12,2.18,2.06,2.16,136000,34.6404482752909,35.620838320818,33.6600582297638,35.2940416389756,8323.21792456881,0.0,1.0
2001-11-12,2.51,2.52,2.0,2.19,2324000,41.0129835712171,41.1763819121383,32.6796681842367,35.7842366617392,142229.106299249,0.0,1.0
2001-11-13,2.83,2.85,2.57,2.71,2176000,46.2417304806949,46.5685271625373,41.9933736167442,44.2809503896407,133171.486793101,0.0,1.0
2001-11-14,2.86,2.99,2.72,2.9,748000,46.7319255034585,48.8561039354339,44.4443487305619,47.3855188671432,45777.6985851284,0.0,1.0
2001-11-15,3.25,4.0,2.75,2.88,1710000,53.1044607993847,65.3593363684734,44.9345437533255,47.0587221853009,104652.225375093,0.0,1.0
2001-11-16,3.28,3.5,3.17,3.45,580000,53.5946558221482,57.1894193224142,51.7972740720152,56.3724276178083,35496.076443014,0.0,1.0
2001-11-19,3.7,3.74,3.39,3.4,1300000,60.4573861408379,61.1109795045227,55.3920375722812,55.5554359132024,79560.1713377901,0.0,1.0
2001-11-20,3.8,4.0,3.7,3.85,1012000,62.0913695500497,65.3593363684734,60.4573861408379,62.9083612546557,61934.5333798797,0.0,1.0
2001-11-21,3.69,3.97,3.45,3.9,698000,60.2939877999167,64.8691413457099,56.3724276178083,63.7253529592616,42717.6919952135,0.0,1.0
2001-11-23,3.71,3.75,3.55,3.64,188000,60.6207844817591,61.2743778454438,58.0064110270202,59.4769960953108,11505.6247780804,0.0,1.0
2001-11-26,3.86,3.98,3.75,3.82,446000,63.0717595955769,65.0325396866311,61.2743778454438,62.4181662318921,27295.2587820418,0.0,1.0
2001-11-27,3.9,3.94,3.75,3.94,302000,63.7253529592616,64.3789463229463,61.2743778454438,64.3789463229463,18482.4398030866,0.0,1.0
2001-11-28,4.14,4.3,3.9,3.95,758000,67.64691314137,70.2612865961089,63.7253529592616,64.5423446638675,46389.6999031114,0.0,1.0
2001-11-29,3.99,4.43,3.85,4.2,502000,65.1959380275522,72.3854650280843,62.9083612546557,68.6273031868971,30722.4661627466,0.0,1.0
2001-11-30,3.62,3.96,3.43,3.95,528000,59.1501994134684,64.7057430047887,56.045630935966,64.5423446638675,32313.6695895025,0.0,1.0
2001-12-03,3.4,3.47,3.05,3.32,918000,55.5554359132024,56.6992242996507,49.836493980961,54.2482491858329,56181.7209908395,0.0,1.0
2001-12-04,3.4,3.55,3.39,3.46,240000,55.5554359132024,58.0064110270202,55.3920375722812,56.5358259587295,14688.031631592,0.0,1.0
2001-12-05,3.55,3.62,3.4,3.4,398000,58.0064110270202,59.1501994134684,55.5554359132024,55.5554359132024,24357.6524557234,0.0,1.0
2001-12-06,3.45,3.6,3.35,3.51,382000,56.3724276178083,58.8234027316261,54.7384442085965,57.3528176633354,23378.4503469506,0.0,1.0
2001-12-07,3.29,3.48,3.22,3.48,136000,53.7580541630694,56.8626226405719,52.6142657766211,56.8626226405719,8323.21792456881,0.0,1.0
2001-12-10,3.1,3.3,3.07,3.24,448000,50.6534856855669,53.9214525039906,50.1632906628033,52.9410624584635,27417.6590456384,0.0,1.0
2001-12-11,3.03,3.15,3.0,3.14,252000,49.5096972991186,51.4704773901728,49.0195022763551,51.3070790492516,15422.4332131716,0.0,1.0
2001-12-12,2.85,3.07,2.78,3.04,412000,46.5685271625373,50.1632906628033,45.424738776089,49.6730956400398,25214.4543008996,0.0,1.0
2001-12-13,2.92,2.93,2.63,2.76,436000,47.7123155489856,47.8757138899068,42.9737636622713,45.0979420942467,26683.2574640588,0.0,1.0
2001-12-14,2.84,3.0,2.61,2.95,298000,46.4051288216161,49.0195022763551,42.6469669804289,48.2025105717492,18237.6392758934,0.0,1.0
2001-12-17,2.94,3.05,2.71,2.81,236000,48.039112230828,49.836493980961,44.2809503896407,45.9149337988526,14443.2311043988,0.0,1.0
2001-12-18,3.12,3.18,2.86,2.87,274000,50.9802823674093,51.9606724129364,46.7319255034585,46.8953238443797,16768.8361127342,0.0,1.0
2001-12-19,3.34,3.39,3.05,3.13,756000,54.5750458676753,55.3920375722812,49.836493980961,51.1436807083305,46267.2996395149,0.0,1.0
2001-12-20,3.32,3.64,3.08,3.33,880000,54.2482491858329,59.4769960953108,50.3266890037245,54.4116475267541,53856.1159825041,0.0,1.0
2001-12-21,3.55,3.64,3.4,3.5,396000,58.0064110270202,59.4769960953108,55.5554359132024,57.1894193224142,24235.2521921268,0.0,1.0
2001-12-24,3.82,3.91,3.6,3.73,380000,62.4181662318921,63.8887513001828,58.8234027316261,60.9475811636015,23256.050083354,0.0,1.0
2001-12-26,4.17,4.22,3.93,4.02,1062000,68.1371081641335,68.9540998687395,64.2155479820251,65.6861330503158,64994.5399697947,0.0,1.0
2001-12-27,4.27,4.59,4.18,4.22,1314000,69.7710915733454,74.9998384828233,68.3005065050547,68.9540998687395,80416.9731829662,0.0,1.0
2001-12-28,4.64,4.68,4.35,4.39,510000,75.8168301874292,76.4704235511139,71.0782783007148,71.7318716643996,31212.067217133,0.0,1.0
2001-12-31,5.48,5.69,4.65,4.68,2486000,89.5422908248086,92.9736559841535,75.9802285283504,76.4704235511139,152143.527650574,0.0,1.0
2002-01-02,5.77,6.26,5.63,5.77,2558000,94.2808427115229,102.287361416661,91.9932659386263,94.2808427115229,156549.937140052,0.0,1.0
2002-01-03,5.13,5.62,4.96,5.62,1672000,83.8233488925672,91.8298675977052,81.045577096907,91.8298675977052,102326.620366758,0.0,1.0
2002-01-04,5.18,5.21,4.75,4.8,568000,84.6403405971731,85.1305356199366,77.6142119375622,78.4312036421681,34761.6748614344,0.0,1.0
2002-01-07,5.35,5.64,5.2,5.35,494000,87.4181123928332,92.1566642795475,84.9671372790154,87.4181123928332,30232.8651083602,0.0,1.0
2002-01-08,5.61,5.79,5.5,5.72,622000,91.666469256784,94.6076393933653,89.869087506651,93.463851006917,38066.4819785426,0.0,1.0
2002-01-09,5.45,5.82,5.35,5.67,564000,89.052095802045,95.0978344161288,87.4181123928332,92.6468593023111,34516.8743342412,0.0,1.0
2002-01-10,5.25,5.4,5.22,5.34,396000,85.7841289836214,88.2351040974391,85.2939339608578,87.254714051912,24235.2521921268,0.0,1.0
2002-01-11,5.1,5.35,5.09,5.25,132000,83.3331538698036,87.4181123928332,83.1697555288824,85.7841289836214,8078.41739737561,0.0,1.0
2002-01-14,4.74,5.16,4.65,5.05,462000,77.450813596641,84.3135439153307,75.9802285283504,82.5161621651977,28274.4608908146,0.0,1.0
2002-01-15,4.73,5.09,4.55,4.75,642000,77.2874152557198,83.1697555288824,74.3462451191385,77.6142119375622,39290.4846145087,0.0,1.0
2002-01-16,4.35,4.77,4.3,4.75,346000,71.0782783007148,77.9410086194045,70.2612865961089,77.6142119375622,21175.2456022118,0.0,1.0
2002-01-17,4.32,4.58,4.25,4.37,232000,70.5880832779513,74.8364401419021,69.444294891503,71.4050749825572,14198.4305772056,0.0,1.0
2002-01-18,4.47,4.52,4.21,4.25,276000,73.039058391769,73.856050096375,68.7907015278183,69.444294891503,16891.2363763308,0.0,1.0
2002-01-22,4.47,4.83,4.3,4.52,284000,73.039058391769,78.9213986649317,70.2612865961089,73.856050096375,17380.8374307172,0.0,1.0
2002-01-23,4.73,4.73,4.42,4.57,228000,77.2874152557198,77.2874152557198,72.2220666871631,74.6730418009809,13953.6300500124,0.0,1.0
2002-01-24,4.93,4.95,4.73,4.8,208000,80.5553820741435,80.8821787559859,77.2874152557198,78.4312036421681,12729.6274140464,0.0,1.0
2002-01-25,5.0,5.2,4.85,4.88,348000,81.6991704605918,84.9671372790154,79.248195346774,79.7383903695376,21297.6458658084,0.0,1.0
2002-01-28,4.85,5.19,4.61,5.11,308000,79.248195346774,84.8037389380943,75.3266351646656,83.4965522107248,18849.6405938764,0.0,1.0
2002-01-29,4.56,4.85,4.45,4.8,164000,74.5096434600597,79.248195346774,72.7122617099267,78.4312036421681,10036.8216149212,0.0,1.0
2002-01-30,4.36,4.69,4.1,4.51,166000,71.241676641636,76.6338218920351,66.9933197776853,73.6926517554538,10159.2218785178,0.0,1.0
2002-01-31,4.25,4.45,4.2,4.41,176000,69.444294891503,72.7122617099267,68.6273031868971,72.0586683462419,10771.2231965008,0.0,1.0
2002-02-01,4.17,4.3,4.08,4.23,84000,68.1371081641335,70.2612865961089,66.6665230958429,69.1174982096607,5140.81107105721,0.0,1.0
2002-02-04,3.9,4.25,3.9,4.09,248000,63.7253529592616,69.444294891503,63.7253529592616,66.8299214367641,15177.6326859784,0.0,1.0
2002-02-05,3.6,3.98,3.56,3.98,388000,58.8234027316261,65.0325396866311,58.1698093679413,65.0325396866311,23745.6511377404,0.0,1.0
2002-02-06,3.56,3.74,3.51,3.6,158000,58.1698093679413,61.1109795045227,57.3528176633354,58.8234027316261,9669.62082413142,0.0,1.0
2002-02-07,3.36,3.61,3.36,3.54,208000,54.9018425495177,58.9868010725473,54.9018425495177,57.843012686099,12729.6274140464,0.0,1.0
2002-02-08,3.35,3.45,3.3,3.36,178000,54.7384442085965,56.3724276178083,53.9214525039906,54.9018425495177,10893.6234600974,0.0,1.0
2002-02-11,3.85,4.1,3.35,3.35,448000,62.9083612546557,66.9933197776853,54.7384442085965,54.7384442085965,27417.6590456384,0.0,1.0
2002-02-12,3.87,4.0,3.76,3.9,230000,63.235157936498,65.3593363684734,61.437776186365,63.7253529592616,14076.030313609,0.0,1.0
2002-02-13,4.31,4.35,3.99,4.0,410000,70.4246849370301,71.0782783007148,65.1959380275522,65.3593363684734,25092.054037303,0.0,1.0
2002-02-14,4.2,4.49,4.05,4.44,216000,68.6273031868971,73.3658550736114,66.1763280730793,72.5488633690055,13219.2284684328,0.0,1.0
2002-02-15,4.42,4.45,4.2,4.2,162000,72.2220666871631,72.7122617099267,68.6273031868971,68.6273031868971,9914.42135132461,0.0,1.0
2002-02-19,3.91,4.5,3.55,4.34,354000,63.8887513001828,73.5292534145326,58.0064110270202,70.9148799597937,21664.8466565982,0.0,1.0
2002-02-20,3.92,4.1,3.65,3.9,140000,64.052149641104,66.9933197776853,59.640394436232,63.7253529592616,8568.018451762,0.0,1.0
2002-02-21,4.15,4.17,3.85,3.98,214000,67.8103114822912,68.1371081641335,62.9083612546557,65.0325396866311,13096.8282048362,0.0,1.0
2002-02-22,4.04,4.25,3.9,4.1,184000,66.0129297321582,69.444294891503,63.7253529592616,66.9933197776853,11260.8242508872,0.0,1.0
2002-02-25,3.95,4.1,3.9,3.95,102000,64.5423446638675,66.9933197776853,63.7253529592616,64.5423446638675,6242.41344342661,0.0,1.0
2002-02-26,4.02,4.04,3.9,3.92,92000,65.6861330503158,66.0129297321582,63.7253529592616,64.052149641104,5630.4121254436,0.0,1.0
2002-02-27,3.96,4.29,3.9,4.07,150000,64.7057430047887,70.0978882551877,63.7253529592616,66.5031247549217,9180.01976974501,0.0,1.0
2002-02-28,3.69,3.96,3.55,3.96,288000,60.2939877999167,64.7057430047887,58.0064110270202,64.7057430047887,17625.6379579104,0.0,1.0
2002-03-01,3.75,3.94,3.69,3.72,132000,61.2743778454438,64.3789463229463,60.2939877999167,60.7841828226803,8078.41739737561,0.0,1.0
2002-03-04,4.1,4.19,3.75,3.82,216000,66.9933197776853,68.4639048459759,61.2743778454438,62.4181662318921,13219.2284684328,0.0,1.0
2002-03-05,4.32,4.4,4.06,4.06,244000,70.5880832779513,71.8952700053208,66.3397264140005,66.3397264140005,14932.8321587852,0.0,1.0
2002-03-06,4.14,4.38,4.1,4.38,126000,67.64691314137,71.5684733234784,66.9933197776853,71.5684733234784,7711.21660658581,0.0,1.0
2002-03-07,4.04,4.25,3.85,4.15,104000,66.0129297321582,69.444294891503,62.9083612546557,67.8103114822912,6364.8137070232,0.0,1.0
2002-03-08,4.12,4.22,3.9,4.04,34000,67.3201164595276,68.9540998687395,63.7253529592616,66.0129297321582,2080.8044811422,0.0,1.0
2002-03-11,4.02,4.12,3.98,4.08,102000,65.6861330503158,67.3201164595276,65.0325396866311,66.6665230958429,6242.4134434266,0.0,1.0
2002-03-12,3.89,4.0,3.78,3.83,198000,63.5619546183404,65.3593363684734,61.7645728682074,62.5815645728133,12117.6260960634,0.0,1.0
2002-03-13,3.77,3.87,3.61,3.87,114000,61.6011745272862,63.235157936498,58.9868010725473,63.235157936498,6976.81502500621,0.0,1.0
2002-03-14,3.7,3.77,3.63,3.77,62000,60.4573861408379,61.6011745272862,59.3135977543896,61.6011745272862,3794.40817149461,0.0,1.0
2002-03-15,3.78,3.79,3.55,3.65,54000,61.7645728682074,61.9279712091286,58.0064110270202,59.640394436232,3304.8071171082,0.0,1.0
2002-03-18,3.96,3.98,3.75,3.75,102000,64.7057430047887,65.0325396866311,61.2743778454438,61.2743778454438,6242.41344342661,0.0,1.0
2002-03-19,3.86,3.97,3.85,3.85,132000,63.0717595955769,64.8691413457099,62.9083612546557,62.9083612546557,8078.4173973756,0.0,1.0
2002-03-20,3.73,3.86,3.73,3.85,44000,60.9475811636015,63.0717595955769,60.9475811636015,62.9083612546557,2692.8057991252,0.0,1.0
2002-03-21,3.73,3.85,3.72,3.8,30000,60.9475811636015,62.9083612546557,60.7841828226803,62.0913695500497,1836.003953949,0.0,1.0
2002-03-22,3.69,3.76,3.64,3.73,86000,60.2939877999167,61.437776186365,59.4769960953108,60.9475811636015,5263.21133465381,0.0,1.0
2002-03-25,3.52,3.65,3.43,3.62,130000,57.5162160042566,59.640394436232,56.045630935966,59.1501994134684,7956.01713377901,0.0,1.0
2002-03-26,3.5,3.5,3.46,3.46,84000,57.1894193224142,57.1894193224142,56.5358259587295,56.5358259587295,5140.81107105721,0.0,1.0
2002-03-27,3.5,3.5,3.47,3.47,76000,57.1894193224142,57.1894193224142,56.6992242996507,56.6992242996507,4651.21001667081,0.0,1.0
2002-03-28,3.47,3.58,3.42,3.51,78000,56.6992242996507,58.4966060497837,55.8822325950448,57.3528176633354,4773.6102802674,0.0,1.0
2002-04-01,3.27,3.49,3.17,3.46,70000,53.431257481227,57.0260209814931,51.7972740720152,56.5358259587295,4284.00922588101,0.0,1.0
2002-04-02,3.22,3.38,3.15,3.38,64000,52.6142657766211,55.22863923136,51.4704773901728,55.22863923136,3916.8084350912,0.0,1.0
2002-04-03,3.04,3.21,2.97,3.21,110000,49.6730956400398,52.4508674356999,48.5293072535915,52.4508674356999,6732.01449781301,0.0,1.0
2002-04-04,2.86,3.05,2.86,2.96,192000,46.7319255034585,49.836493980961,46.7319255034585,48.3659089126703,11750.4253052736,0.0,1.0
2002-04-05,2.76,2.93,2.75,2.86,192000,45.0979420942467,47.8757138899068,44.9345437533255,46.7319255034585,11750.4253052736,0.0,1.0
2002-04-08,2.68,2.77,2.6,2.76,244000,43.7907553668772,45.2613404351678,42.4835686395077,45.0979420942467,14932.8321587852,0.0,1.0
2002-04-09,2.3,2.72,2.27,2.69,664000,37.5816184118722,44.4443487305619,37.0914233891087,43.9541537077984,40636.8875140713,0.0,1.0
2002-04-10,2.22,2.41,2.02,2.31,388000,36.2744316845028,39.3790001620052,33.0064648660791,37.7450167527934,23745.6511377404,0.0,1.0
2002-04-11,2.13,2.29,1.99,2.26,330000,34.8038466162121,37.418220070951,32.5162698433155,36.9280250481875,20196.043493439,0.0,1.0
2002-04-12,2.06,2.2,2.06,2.13,96000,33.6600582297638,35.9476350026604,33.6600582297638,34.8038466162121,5875.21265263681,0.0,1.0
2002-04-15,2.17,2.31,2.1,2.15,247600,35.4574399798968,37.7450167527934,34.3136515934485,35.1306432980545,15153.1526332591,0.0,1.0
2002-04-16,2.1,2.369,2.0,2.279,633300,34.3136515934485,38.7090669642284,32.6796681842367,37.2384818959377,38758.0434678635,0.0,1.0
2002-04-17,2.17,2.25,2.08,2.19,580000,35.4574399798968,36.7646267072663,33.9868549116062,35.7842366617392,35496.0764430141,0.0,1.0
2002-04-18,2.22,2.31,2.1,2.18,446000,36.2744316845028,37.7450167527934,34.3136515934485,35.620838320818,27295.2587820418,0.0,1.0
2002-04-19,2.17,2.28,2.12,2.2,142000,35.4574399798968,37.2548217300298,34.6404482752909,35.9476350026604,8690.41871535862,0.0,1.0
2002-04-22,2.13,2.2,2.12,2.18,180000,34.8038466162121,35.9476350026604,34.6404482752909,35.620838320818,11016.023723694,0.0,1.0
2002-04-23,2.13,2.19,2.12,2.17,78000,34.8038466162121,35.7842366617392,34.6404482752909,35.4574399798968,4773.6102802674,0.0,1.0
2002-04-24,2.17,2.19,2.13,2.19,60000,35.4574399798968,35.7842366617392,34.8038466162121,35.7842366617392,3672.00790789801,0.0,1.0
2002-04-25,2.14,2.17,2.11,2.17,102000,34.9672449571333,35.4574399798968,34.4770499343697,35.4574399798968,6242.4134434266,0.0,1.0
2002-04-26,2.1,2.16,2.07,2.14,144000,34.3136515934485,35.2940416389756,33.823456570685,34.9672449571333,8812.81897895522,0.0,1.0
2002-04-29,2.03,2.1,2.0,2.08,124000,33.1698632070003,34.3136515934485,32.6796681842367,33.9868549116062,7588.8163429892,0.0,1.0
2002-04-30,2.0,2.1,1.82,2.03,168000,32.6796681842367,34.3136515934485,29.7384980476554,33.1698632070003,10281.6221421144,0.0,1.0
2002-05-01,1.91,2.13,1.89,2.01,158000,31.2090831159461,34.8038466162121,30.8822864341037,32.8430665251579,9669.6208241314,0.0,1.0
2002-05-02,1.9,1.95,1.88,1.9,58000,31.0456847750249,31.8626764796308,30.7188880931825,31.0456847750249,3549.6076443014,0.0,1.0
2002-05-03,1.89,1.98,1.8,1.89,74000,30.8822864341037,32.3528715023943,29.411701365813,30.8822864341037,4528.8097530742,0.0,1.0
2002-05-06,1.8,1.99,1.76,1.9,102000,29.411701365813,32.5162698433155,28.7581080021283,31.0456847750249,6242.41344342662,0.0,1.0
2002-05-07,1.72,1.92,1.7,1.8,88000,28.1045146384436,31.3724814568672,27.7777179566012,29.411701365813,5385.6115982504,0.0,1.0
2002-05-08,1.88,2.0,1.8,1.8,48000,30.7188880931825,32.6796681842367,29.411701365813,29.411701365813,2937.6063263184,0.0,1.0
2002-05-09,1.85,1.99,1.8,1.99,46000,30.228693070419,32.5162698433155,29.411701365813,32.5162698433155,2815.2060627218,0.0,1.0
2002-05-10,1.8,1.85,1.74,1.82,28000,29.411701365813,30.228693070419,28.4313113202859,29.7384980476554,1713.6036903524,0.0,1.0
2002-05-13,1.78,1.89,1.71,1.8,78000,29.0849046839707,30.8822864341037,27.9411162975224,29.411701365813,4773.6102802674,0.0,1.0
2002-05-14,1.8,2.09,1.8,1.82,180000,29.411701365813,34.1502532525274,29.411701365813,29.7384980476554,11016.023723694,0.0,1.0
2002-05-15,1.75,1.86,1.68,1.83,142000,28.5947096612071,30.3920914113401,27.4509212747588,29.9018963885766,8690.41871535862,0.0,1.0
2002-05-16,1.74,1.8,1.7,1.75,48000,28.4313113202859,29.411701365813,27.7777179566012,28.5947096612071,2937.60632631841,0.0,1.0
2002-05-17,1.8,1.8,1.72,1.75,18000,29.411701365813,29.411701365813,28.1045146384436,28.5947096612071,1101.6023723694,0.0,1.0
2002-05-20,1.74,1.8,1.7,1.71,90000,28.4313113202859,29.411701365813,27.7777179566012,27.9411162975224,5508.01186184701,0.0,1.0
2002-05-21,1.71,1.84,1.66,1.72,82000,27.9411162975224,30.0652947294978,27.1241245929165,28.1045146384436,5018.4108074606,0.0,1.0
2002-05-22,1.7,1.83,1.62,1.71,98000,27.7777179566012,29.9018963885766,26.4705312292317,27.9411162975224,5997.61291623341,0.0,1.0
2002-05-23,1.73,1.79,1.65,1.69,118000,28.2679129793648,29.2483030248919,26.9607262519953,27.61431961568,7221.6155521994,0.0,1.0
2002-05-24,1.71,1.78,1.66,1.78,30000,27.9411162975224,29.0849046839707,27.1241245929165,29.0849046839707,1836.003953949,0.0,1.0
2002-05-28,1.74,1.76,1.66,1.66,60000,28.4313113202859,28.7581080021283,27.1241245929165,27.1241245929165,3672.00790789801,0.0,1.0
2002-05-29,1.7,1.83,1.7,1.71,78000,27.7777179566012,29.9018963885766,27.7777179566012,27.9411162975224,4773.61028026741,0.0,1.0
2002-05-30,1.64,1.79,1.53,1.67,104000,26.7973279110741,29.2483030248919,24.9999461609411,27.2875229338377,6364.81370702321,0.0,1.0
2002-05-31,1.59,1.61,1.56,1.59,184000,25.9803362064682,26.3071328883106,25.4901411837046,25.9803362064682,11260.8242508872,0.0,1.0
2002-06-03,1.23,1.59,1.22,1.59,734000,20.0979959333056,25.9803362064682,19.9345975923844,25.9803362064682,44920.8967399522,0.0,1.0
2002-06-04,1.24,1.3,1.2,1.22,144000,20.2613942742268,21.2417843197539,19.607800910542,19.9345975923844,8812.81897895519,0.0,1.0
2002-06-05,1.58,1.58,1.24,1.25,310000,25.816937865547,25.816937865547,20.2613942742268,20.4247926151479,18972.040857473,0.0,1.0
2002-06-06,1.59,1.67,1.45,1.5,182000,25.9803362064682,27.2875229338377,23.6927594335716,24.5097511381775,11138.4239872906,0.0,1.0
2002-06-07,1.43,1.53,1.42,1.49,52000,23.3659627517292,24.9999461609411,23.2025644108081,24.3463527972564,3182.40685351161,0.0,1.0
2002-06-10,1.44,1.55,1.37,1.42,42000,23.5293610926504,25.3267428427835,22.3855727062021,23.2025644108081,2570.40553552861,0.0,1.0
2002-06-11,1.48,1.54,1.39,1.39,66000,24.1829544563352,25.1633445018623,22.7123693880445,22.7123693880445,4039.2086986878,0.0,1.0
2002-06-12,1.33,1.51,1.3,1.4,36000,21.7319793425174,24.6731494790987,21.2417843197539,22.8757677289657,2203.2047447388,0.0,1.0
2002-06-13,1.29,1.42,1.2,1.36,58000,21.0783859788327,23.2025644108081,19.607800910542,22.222174365281,3549.6076443014,0.0,1.0
2002-06-14,1.27,1.5,1.19,1.25,160000,20.7515892969903,24.5097511381775,19.4444025696208,20.4247926151479,9792.02108772802,0.0,1.0
2002-06-17,1.34,1.38,1.25,1.25,50000,21.8953776834386,22.5489710471233,20.4247926151479,20.4247926151479,3060.006589915,0.0,1.0
2002-06-18,1.29,1.42,1.25,1.32,46000,21.0783859788327,23.2025644108081,20.4247926151479,21.5685810015962,2815.2060627218,0.0,1.0
2002-06-19,1.28,1.31,1.23,1.27,60000,20.9149876379115,21.405182660675,20.0979959333056,20.7515892969903,3672.007907898,0.0,1.0
2002-06-20,1.27,1.34,1.23,1.23,72000,20.7515892969903,21.8953776834386,20.0979959333056,20.0979959333056,4406.40948947761,0.0,1.0
2002-06-21,1.2,1.23,1.1,1.23,132000,19.607800910542,20.0979959333056,17.9738175013302,20.0979959333056,8078.41739737562,0.0,1.0
2002-06-24,1.19,1.24,1.1,1.2,112000,19.4444025696208,20.2613942742268,17.9738175013302,19.607800910542,6854.41476140962,0.0,1.0
2002-06-25,1.1,1.23,1.09,1.1,30000,17.9738175013302,20.0979959333056,17.810419160409,17.9738175013302,1836.003953949,0.0,1.0
2002-06-26,1.05,1.11,1.0,1.08,48000,17.1568257967243,18.1372158422514,16.3398340921184,17.6470208194878,2937.6063263184,0.0,1.0
2002-06-27,1.1,1.16,1.05,1.09,76000,17.9738175013302,18.9542075468573,17.1568257967243,17.810419160409,4651.2100166708,0.0,1.0
2002-06-28,1.1,1.15,1.05,1.05,20000,17.9738175013302,18.7908092059361,17.1568257967243,17.1568257967243,1224.002635966,0.0,1.0
2002-07-01,1.12,1.15,1.09,1.13,40000,18.3006141831726,18.7908092059361,17.810419160409,18.4640125240937,2448.005271932,0.0,1.0
2002-07-02,1.09,1.1,0.95,1.09,80000,17.810419160409,17.9738175013302,15.5228423875124,17.810419160409,4896.01054386401,0.0,1.0
2002-07-03,1.04,1.05,0.99,1.0,92000,16.9934274558031,17.1568257967243,16.1764357511972,16.3398340921184,5630.4121254436,0.0,1.0
2002-07-05,1.04,1.15,1.04,1.04,22000,16.9934274558031,18.7908092059361,16.9934274558031,16.9934274558031,1346.4028995626,0.0,1.0
2002-07-08,1.03,1.08,1.0,1.04,52000,16.8300291148819,17.6470208194878,16.3398340921184,16.9934274558031,3182.4068535116,0.0,1.0
2002-07-09,0.99,1.03,0.96,0.98,80000,16.1764357511972,16.8300291148819,15.6862407284336,16.013037410276,4896.010543864,0.0,1.0
2002-07-10,0.97,1.03,0.84,0.98,120000,15.8496390693548,16.8300291148819,13.7254606373794,16.013037410276,7344.01581579601,0.0,1.0
2002-07-11,0.97,1.0,0.9,1.0,68000,15.8496390693548,16.3398340921184,14.7058506829065,16.3398340921184,4161.60896228441,0.0,1.0
2002-07-12,0.97,1.02,0.93,0.93,34000,15.8496390693548,16.6666307739607,15.1960457056701,15.1960457056701,2080.8044811422,0.0,1.0
2002-07-15,0.96,1.03,0.95,1.0,64000,15.6862407284336,16.8300291148819,15.5228423875124,16.3398340921184,3916.80843509121,0.0,1.0
2002-07-16,0.85,1.0,0.85,0.91,174000,13.8888589783006,16.3398340921184,13.8888589783006,14.8692490238277,10648.8229329042,0.0,1.0
2002-07-17,0.78,0.95,0.75,0.86,224000,12.7450705918523,15.5228423875124,12.2548755690888,14.0522573192218,13708.8295228192,0.0,1.0
2002-07-18,0.76,0.82,0.72,0.79,290000,12.41827391001,13.3986639555371,11.7646805463252,12.9084689327735,17748.0382215069,0.0,1.0
2002-07-19,0.97,1.02,0.72,0.73,446000,15.8496390693548,16.6666307739607,11.7646805463252,11.9280788872464,27295.2587820418,0.0,1.0
2002-07-22,0.84,1.03,0.81,1.0,130000,13.7254606373794,16.8300291148819,13.2352656146159,16.3398340921184,7956.01713377902,0.0,1.0
2002-07-23,0.75,0.87,0.75,0.85,58000,12.2548755690888,14.215655660143,12.2548755690888,13.8888589783006,3549.60764430139,0.0,1.0
2002-07-24,0.85,0.88,0.66,0.75,328000,13.8888589783006,14.3790540010642,10.7842905007981,12.2548755690888,20073.6432298424,0.0,1.0
2002-07-25,0.7,0.9,0.65,0.9,268000,11.4378838644828,14.7058506829065,10.6208921598769,14.7058506829065,16401.6353219445,0.0,1.0
2002-07-26,0.69,0.7,0.65,0.67,32000,11.2744855235617,11.4378838644828,10.6208921598769,10.9476888417193,1958.4042175456,0.0,1.0
2002-07-29,0.7,0.74,0.68,0.68,174000,11.4378838644828,12.0914772281676,11.1110871826405,11.1110871826405,10648.8229329043,0.0,1.0
2002-07-30,0.69,0.7,0.65,0.65,94000,11.2744855235617,11.4378838644828,10.6208921598769,10.6208921598769,5752.81238904019,0.0,1.0
2002-07-31,0.68,0.7,0.67,0.69,98000,11.1110871826405,11.4378838644828,10.9476888417193,11.2744855235617,5997.6129162334,0.0,1.0
2002-08-01,0.67,0.7,0.65,0.67,116000,10.9476888417193,11.4378838644828,10.6208921598769,10.9476888417193,7099.21528860281,0.0,1.0
2002-08-02,0.67,0.69,0.65,0.67,58000,10.9476888417193,11.2744855235617,10.6208921598769,10.9476888417193,3549.6076443014,0.0,1.0
2002-08-05,0.65,0.68,0.64,0.64,50000,10.6208921598769,11.1110871826405,10.4574938189557,10.4574938189557,3060.00658991501,0.0,1.0
2002-08-06,0.69,0.719,0.65,0.68,143800,11.2744855235617,11.7483407122331,10.6208921598769,11.1110871826405,8800.57895259552,0.0,1.0
2002-08-07,0.68,0.69,0.67,0.69,12200,11.1110871826405,11.2744855235617,10.9476888417193,11.2744855235617,746.64160793926,0.0,1.0
2002-08-08,0.65,0.7,0.6,0.68,124000,10.6208921598769,11.4378838644828,9.80390045527101,11.1110871826405,7588.81634298923,0.0,1.0
2002-08-09,0.62,0.66,0.61,0.65,26000,10.1306971371134,10.7842905007981,9.9672987961922,10.6208921598769,1591.2034267558,0.0,1.0
2002-08-12,0.62,0.63,0.59,0.61,112000,10.1306971371134,10.2940954780346,9.64050211434983,9.9672987961922,6854.41476140959,0.0,1.0
2002-08-13,0.62,0.62,0.59,0.62,242000,10.1306971371134,10.1306971371134,9.64050211434983,10.1306971371134,14810.4318951886,0.0,1.0
2002-08-14,0.6,0.63,0.58,0.61,108000,9.80390045527101,10.2940954780346,9.47710377342865,9.9672987961922,6609.61423421641,0.0,1.0
2002-08-15,0.59,0.6,0.51,0.59,144000,9.64050211434983,9.80390045527101,8.33331538698036,9.64050211434983,8812.81897895521,0.0,1.0
2002-08-16,0.53,0.57,0.51,0.51,214000,8.66011206882273,9.31370543250746,8.33331538698036,8.33331538698036,13096.8282048362,0.0,1.0
2002-08-19,0.5,0.57,0.48,0.55,166000,8.16991704605918,9.31370543250746,7.84312036421681,8.9869087506651,10159.2218785178,0.0,1.0
2002-08-20,0.49,0.53,0.45,0.49,262000,8.00651870513799,8.66011206882273,7.35292534145326,8.00651870513799,16034.4345311546,0.0,1.0
2002-08-21,0.6,0.72,0.47,0.5,508000,9.80390045527101,11.7646805463252,7.67972202329563,8.16991704605918,31089.6669535364,0.0,1.0
2002-08-22,0.81,0.84,0.61,0.64,580000,13.2352656146159,13.7254606373794,9.9672987961922,10.4574938189557,35496.076443014,0.0,1.0
2002-08-23,0.79,0.84,0.75,0.84,62000,12.9084689327735,13.7254606373794,12.2548755690888,13.7254606373794,3794.4081714946,0.0,1.0
2002-08-26,0.76,0.83,0.68,0.81,176000,12.41827391001,13.5620622964582,11.1110871826405,13.2352656146159,10771.2231965008,0.0,1.0
2002-08-27,0.82,0.83,0.76,0.8,222000,13.3986639555371,13.5620622964582,12.41827391001,13.0718672736947,13586.4292592226,0.0,1.0
2002-08-28,0.83,0.89,0.8,0.83,114000,13.5620622964582,14.5424523419853,13.0718672736947,13.5620622964582,6976.81502500623,0.0,1.0
2002-08-29,0.55,0.83,0.54,0.8,336000,8.9869087506651,13.5620622964582,8.82351040974391,13.0718672736947,20563.2442842288,0.0,1.0
2002-08-30,0.65,0.74,0.59,0.6,294000,10.6208921598769,12.0914772281676,9.64050211434983,9.80390045527101,17992.8387487003,0.0,1.0
2002-09-03,0.69,0.72,0.64,0.67,118000,11.2744855235617,11.7646805463252,10.4574938189557,10.9476888417193,7221.61555219939,0.0,1.0
2002-09-04,0.7,0.77,0.7,0.75,118000,11.4378838644828,12.5816722509311,11.4378838644828,12.2548755690888,7221.61555219944,0.0,1.0
2002-09-05,0.7,0.71,0.67,0.7,112000,11.4378838644828,11.601282205404,10.9476888417193,11.4378838644828,6854.41476140964,0.0,1.0
2002-09-06,0.71,0.72,0.69,0.7,64000,11.601282205404,11.7646805463252,11.2744855235617,11.4378838644828,3916.80843509121,0.0,1.0
2002-09-09,0.73,0.79,0.7,0.7,118000,11.9280788872464,12.9084689327735,11.4378838644828,11.4378838644828,7221.61555219941,0.0,1.0
2002-09-10,0.75,0.78,0.72,0.74,76000,12.2548755690888,12.7450705918523,11.7646805463252,12.0914772281676,4651.21001667079,0.0,1.0
2002-09-11,0.73,0.75,0.73,0.75,66000,11.9280788872464,12.2548755690888,11.9280788872464,12.2548755690888,4039.2086986878,0.0,1.0
2002-09-12,0.71,0.74,0.71,0.73,94000,11.601282205404,12.0914772281676,11.601282205404,11.9280788872464,5752.81238904022,0.0,1.0
2002-09-13,0.68,0.71,0.65,0.71,52000,11.1110871826405,11.601282205404,10.6208921598769,11.601282205404,3182.4068535116,0.0,1.0
2002-09-16,0.65,0.7,0.65,0.69,32000,10.6208921598769,11.4378838644828,10.6208921598769,11.2744855235617,1958.40421754561,0.0,1.0
2002-09-17,0.69,0.7,0.67,0.68,44000,11.2744855235617,11.4378838644828,10.9476888417193,11.1110871826405,2692.80579912519,0.0,1.0
2002-09-18,0.63,0.66,0.55,0.65,154000,10.2940954780346,10.7842905007981,8.9869087506651,10.6208921598769,9424.82029693817,0.0,1.0
2002-09-19,0.55,0.6,0.53,0.59,152000,8.9869087506651,9.80390045527101,8.66011206882273,9.64050211434983,9302.42003334161,0.0,1.0
2002-09-20,0.54,0.55,0.48,0.54,114000,8.82351040974391,8.9869087506651,7.84312036421681,8.82351040974391,6976.81502500621,0.0,1.0
2002-09-23,0.5,0.53,0.48,0.53,208000,8.16991704605918,8.66011206882273,7.84312036421681,8.66011206882273,12729.6274140464,0.0,1.0
2002-09-24,0.48,0.5,0.47,0.48,116000,7.84312036421681,8.16991704605918,7.67972202329563,7.84312036421681,7099.21528860281,0.0,1.0
2002-09-25,0.51,0.6,0.49,0.49,138000,8.33331538698036,9.80390045527101,8.00651870513799,8.00651870513799,8445.61818816541,0.0,1.0
2002-09-26,0.49,0.55,0.49,0.51,92000,8.00651870513799,8.9869087506651,8.00651870513799,8.33331538698036,5630.41212544361,0.0,1.0
2002-09-27,0.46,0.48,0.46,0.47,30000,7.51632368237444,7.84312036421681,7.51632368237444,7.67972202329563,1836.003953949,0.0,1.0
2002-09-30,0.5,0.62,0.46,0.59,62000,8.16991704605918,10.1306971371134,7.51632368237444,9.64050211434983,3794.4081714946,0.0,1.0
2002-10-01,0.5,0.5,0.49,0.49,20000,8.16991704605918,8.16991704605918,8.00651870513799,8.00651870513799,1224.002635966,0.0,1.0
2002-10-02,0.5,0.5,0.44,0.49,10000,8.16991704605918,8.16991704605918,7.18952700053208,8.00651870513799,612.001317983,0.0,1.0
2002-10-03,0.48,0.5,0.46,0.49,78000,7.84312036421681,8.16991704605918,7.51632368237444,8.00651870513799,4773.6102802674,0.0,1.0
2002-10-04,0.53,0.53,0.48,0.48,124000,8.66011206882273,8.66011206882273,7.84312036421681,7.84312036421681,7588.81634298921,0.0,1.0
2002-10-07,0.52,0.54,0.48,0.5,74000,8.49671372790154,8.82351040974391,7.84312036421681,8.16991704605918,4528.80975307421,0.0,1.0
2002-10-08,0.52,0.54,0.49,0.54,30000,8.49671372790154,8.82351040974391,8.00651870513799,8.82351040974391,1836.003953949,0.0,1.0
2002-10-09,0.5,0.54,0.48,0.52,98000,8.16991704605918,8.82351040974391,7.84312036421681,8.49671372790154,5997.6129162334,0.0,1.0
2002-10-10,0.53,0.55,0.5,0.53,62000,8.66011206882273,8.9869087506651,8.16991704605918,8.66011206882273,3794.4081714946,0.0,1.0
2002-10-11,0.53,0.55,0.51,0.53,48000,8.66011206882273,8.9869087506651,8.33331538698036,8.66011206882273,2937.6063263184,0.0,1.0
2002-10-14,0.51,0.53,0.49,0.53,30000,8.33331538698036,8.66011206882273,8.00651870513799,8.66011206882273,1836.003953949,0.0,1.0
2002-10-15,0.55,0.57,0.48,0.53,156000,8.9869087506651,9.31370543250746,7.84312036421681,8.66011206882273,9547.22056053481,0.0,1.0
2002-10-16,0.53,0.58,0.46,0.5,174000,8.66011206882273,9.47710377342865,7.51632368237444,8.16991704605918,10648.8229329042,0.0,1.0
2002-10-17,0.64,0.64,0.52,0.52,254000,10.4574938189557,10.4574938189557,8.49671372790154,8.49671372790154,15544.8334767683,0.0,1.0
2002-10-18,0.63,0.66,0.6,0.65,74000,10.2940954780346,10.7842905007981,9.80390045527101,10.6208921598769,4528.80975307419,0.0,1.0
2002-10-21,0.63,0.67,0.6,0.6,98600,10.2940954780346,10.9476888417193,9.80390045527101,9.80390045527101,6034.33299531236,0.0,1.0
2002-10-22,0.58,0.69,0.55,0.68,72100,9.47710377342865,11.2744855235617,8.9869087506651,11.1110871826405,4412.52950265743,0.0,1.0
2002-10-23,0.57,0.57,0.54,0.55,50000,9.31370543250746,9.31370543250746,8.82351040974391,8.9869087506651,3060.006589915,0.0,1.0
2002-10-24,0.56,0.57,0.52,0.57,18000,9.15030709158628,9.31370543250746,8.49671372790154,9.31370543250746,1101.6023723694,0.0,1.0
2002-10-25,0.52,0.56,0.51,0.55,16000,8.49671372790154,9.15030709158628,8.33331538698036,8.9869087506651,979.202108772802,0.0,1.0
2002-10-28,0.57,0.58,0.52,0.56,62000,9.31370543250746,9.47710377342865,8.49671372790154,9.15030709158628,3794.4081714946,0.0,1.0
2002-10-29,0.49,0.57,0.49,0.57,222000,8.00651870513799,9.31370543250746,8.00651870513799,9.31370543250746,13586.4292592226,0.0,1.0
2002-10-30,0.46,0.52,0.43,0.48,224000,7.51632368237444,8.49671372790154,7.02612865961089,7.84312036421681,13708.8295228192,0.0,1.0
2002-10-31,0.45,0.47,0.44,0.45,70000,7.35292534145326,7.67972202329563,7.18952700053208,7.35292534145326,4284.009225881,0.0,1.0
2002-11-01,0.44,0.47,0.43,0.47,246000,7.18952700053208,7.67972202329563,7.02612865961089,7.67972202329563,15055.2324223818,0.0,1.0
2002-11-04,0.47,0.51,0.45,0.47,138000,7.67972202329563,8.33331538698036,7.35292534145326,7.67972202329563,8445.6181881654,0.0,1.0
2002-11-05,0.48,0.5,0.47,0.5,38000,7.84312036421681,8.16991704605918,7.67972202329563,8.16991704605918,2325.6050083354,0.0,1.0
2002-11-06,0.49,0.51,0.48,0.5,76000,8.00651870513799,8.33331538698036,7.84312036421681,8.16991704605918,4651.21001667081,0.0,1.0
2002-11-07,0.49,0.54,0.47,0.49,84000,8.00651870513799,8.82351040974391,7.67972202329563,8.00651870513799,5140.81107105721,0.0,1.0
2002-11-08,0.49,0.52,0.48,0.48,88000,8.00651870513799,8.49671372790154,7.84312036421681,7.84312036421681,5385.61159825041,0.0,1.0
2002-11-11,0.48,0.51,0.45,0.48,62000,7.84312036421681,8.33331538698036,7.35292534145326,7.84312036421681,3794.4081714946,0.0,1.0
2002-11-12,0.52,0.53,0.46,0.51,40000,8.49671372790154,8.66011206882273,7.51632368237444,8.33331538698036,2448.005271932,0.0,1.0
2002-11-13,0.49,0.53,0.47,0.5,142000,8.00651870513799,8.66011206882273,7.67972202329563,8.16991704605918,8690.41871535861,0.0,1.0
2002-11-14,0.43,0.62,0.4,0.52,1428000,7.02612865961089,10.1306971371134,6.53593363684734,8.49671372790154,87393.7882079725,0.0,1.0
2002-11-15,0.52,0.54,0.46,0.5,1100000,8.49671372790154,8.82351040974391,7.51632368237444,8.16991704605918,67320.1449781301,0.0,1.0
2002-11-18,0.51,0.54,0.49,0.53,400000,8.33331538698036,8.82351040974391,8.00651870513799,8.66011206882273,24480.05271932,0.0,1.0
2002-11-19,0.44,0.51,0.43,0.5,322000,7.18952700053208,8.33331538698036,7.02612865961089,8.16991704605918,19706.4424390526,0.0,1.0
2002-11-20,0.43,0.46,0.4,0.45,574000,7.02612865961089,7.51632368237444,6.53593363684734,7.35292534145326,35128.8756522242,0.0,1.0
2002-11-21,0.4,0.45,0.39,0.43,764000,6.53593363684734,7.35292534145326,6.37253529592616,7.02612865961089,46756.9006939013,0.0,1.0
2002-11-22,0.4,0.43,0.4,0.41,184000,6.53593363684734,7.02612865961089,6.53593363684734,6.69933197776853,11260.8242508872,0.0,1.0
2002-11-25,0.42,0.44,0.4,0.44,258000,6.86273031868971,7.18952700053208,6.53593363684734,7.18952700053208,15789.6340039614,0.0,1.0
2002-11-26,0.44,0.44,0.42,0.42,276000,7.18952700053208,7.18952700053208,6.86273031868971,6.86273031868971,16891.2363763308,0.0,1.0
2002-11-27,0.43,0.43,0.41,0.42,226000,7.02612865961089,7.02612865961089,6.69933197776853,6.86273031868971,13831.2297864158,0.0,1.0
2002-11-29,0.45,0.45,0.42,0.43,76000,7.35292534145326,7.35292534145326,6.86273031868971,7.02612865961089,4651.21001667081,0.0,1.0
2002-12-02,0.46,0.5,0.44,0.45,608000,7.51632368237444,8.16991704605918,7.18952700053208,7.35292534145326,37209.6801333665,0.0,1.0
2002-12-03,0.49,0.5,0.46,0.47,290000,8.00651870513799,8.16991704605918,7.51632368237444,7.67972202329563,17748.038221507,0.0,1.0
2002-12-04,0.48,0.55,0.46,0.48,332000,7.84312036421681,8.9869087506651,7.51632368237444,7.84312036421681,20318.4437570356,0.0,1.0
2002-12-05,0.46,0.5,0.46,0.49,74000,7.51632368237444,8.16991704605918,7.51632368237444,8.00651870513799,4528.80975307421,0.0,1.0
2002-12-06,0.46,0.48,0.46,0.46,36000,7.51632368237444,7.84312036421681,7.51632368237444,7.51632368237444,2203.2047447388,0.0,1.0
2002-12-09,0.47,0.48,0.46,0.46,188000,7.67972202329563,7.84312036421681,7.51632368237444,7.51632368237444,11505.6247780804,0.0,1.0
2002-12-10,0.46,0.49,0.42,0.46,578000,7.51632368237444,8.00651870513799,6.86273031868971,7.51632368237444,35373.6761794175,0.0,1.0
2002-12-11,0.45,0.46,0.44,0.45,36000,7.35292534145326,7.51632368237444,7.18952700053208,7.35292534145326,2203.2047447388,0.0,1.0
2002-12-12,0.45,0.45,0.41,0.44,266000,7.35292534145326,7.35292534145326,6.69933197776853,7.18952700053208,16279.2350583478,0.0,1.0
2002-12-13,0.42,0.45,0.42,0.44,118000,6.86273031868971,7.35292534145326,6.86273031868971,7.18952700053208,7221.61555219941,0.0,1.0
2002-12-16,0.42,0.45,0.41,0.42,234000,6.86273031868971,7.35292534145326,6.69933197776853,6.86273031868971,14320.8308408022,0.0,1.0
2002-12-17,0.41,0.42,0.39,0.41,228000,6.69933197776853,6.86273031868971,6.37253529592616,6.69933197776853,13953.6300500124,0.0,1.0
2002-12-18,0.39,0.43,0.39,0.39,144000,6.37253529592616,7.02612865961089,6.37253529592616,6.37253529592616,8812.81897895521,0.0,1.0
2002-12-19,0.38,0.42,0.33,0.39,356000,6.20913695500498,6.86273031868971,5.39214525039906,6.37253529592616,21787.2469201948,0.0,1.0
2002-12-20,0.39,0.41,0.37,0.39,100000,6.37253529592616,6.69933197776853,6.04573861408379,6.37253529592616,6120.01317983,0.0,1.0
2002-12-23,0.41,0.41,0.37,0.38,50000,6.69933197776853,6.69933197776853,6.04573861408379,6.20913695500498,3060.006589915,0.0,1.0
2002-12-24,0.401,0.42,0.39,0.39,69100,6.55227347093946,6.86273031868971,6.37253529592616,6.37253529592616,4228.92910726253,0.0,1.0
2002-12-26,0.4,0.41,0.39,0.4,101700,6.53593363684734,6.69933197776853,6.37253529592616,6.53593363684734,6224.05340388712,0.0,1.0
2002-12-27,0.42,0.43,0.39,0.4,116000,6.86273031868971,7.02612865961089,6.37253529592616,6.53593363684734,7099.21528860281,0.0,1.0
2002-12-30,0.4,0.42,0.38,0.4,218000,6.53593363684734,6.86273031868971,6.20913695500498,6.53593363684734,13341.6287320294,0.0,1.0
2002-12-31,0.39,0.41,0.37,0.39,78000,6.37253529592616,6.69933197776853,6.04573861408379,6.37253529592616,4773.6102802674,0.0,1.0
2003-01-02,0.4,0.4,0.37,0.39,84000,6.53593363684734,6.53593363684734,6.04573861408379,6.37253529592616,5140.81107105721,0.0,1.0
2003-01-03,0.38,0.4,0.38,0.38,12000,6.20913695500498,6.53593363684734,6.20913695500498,6.20913695500498,734.4015815796,0.0,1.0
2003-01-06,0.34,0.44,0.34,0.38,350000,5.55554359132024,7.18952700053208,5.55554359132024,6.20913695500498,21420.046129405,0.0,1.0
2003-01-07,0.4,0.42,0.38,0.4,186000,6.53593363684734,6.86273031868971,6.20913695500498,6.53593363684734,11383.2245144838,0.0,1.0
2003-01-08,0.43,0.46,0.41,0.45,442000,7.02612865961089,7.51632368237444,6.69933197776853,7.35292534145326,27050.4582548486,0.0,1.0
2003-01-09,0.42,0.47,0.41,0.43,196000,6.86273031868971,7.67972202329563,6.69933197776853,7.02612865961089,11995.2258324668,0.0,1.0
2003-01-10,0.439,0.45,0.41,0.43,14300,7.17318716643996,7.35292534145326,6.69933197776853,7.02612865961089,875.161884715691,0.0,1.0
2003-01-13,0.42,0.45,0.42,0.43,95700,6.86273031868971,7.35292534145326,6.86273031868971,7.02612865961089,5856.85261309732,0.0,1.0
2003-01-14,0.4,0.44,0.39,0.42,94000,6.53593363684734,7.18952700053208,6.37253529592616,6.86273031868971,5752.81238904021,0.0,1.0
2003-01-15,0.44,0.46,0.4,0.41,156000,7.18952700053208,7.51632368237444,6.53593363684734,6.69933197776853,9547.2205605348,0.0,1.0
2003-01-16,0.41,0.46,0.4,0.43,486000,6.69933197776853,7.51632368237444,6.53593363684734,7.02612865961089,29743.2640539738,0.0,1.0
2003-01-17,0.43,0.43,0.38,0.41,32000,7.02612865961089,7.02612865961089,6.20913695500498,6.69933197776853,1958.4042175456,0.0,1.0
2003-01-21,0.4,0.44,0.39,0.41,96000,6.53593363684734,7.18952700053208,6.37253529592616,6.69933197776853,5875.21265263681,0.0,1.0
2003-01-22,0.39,0.42,0.39,0.42,14000,6.37253529592616,6.86273031868971,6.37253529592616,6.86273031868971,856.801845176201,0.0,1.0
2003-01-23,0.4,0.41,0.39,0.39,26000,6.53593363684734,6.69933197776853,6.37253529592616,6.37253529592616,1591.2034267558,0.0,1.0
2003-01-24,0.39,0.42,0.39,0.4,60000,6.37253529592616,6.86273031868971,6.37253529592616,6.53593363684734,3672.007907898,0.0,1.0
2003-01-27,0.35,0.4,0.34,0.39,206000,5.71894193224142,6.53593363684734,5.55554359132024,6.37253529592616,12607.2271504498,0.0,1.0
2003-01-28,0.35,0.39,0.35,0.39,98000,5.71894193224142,6.37253529592616,5.71894193224142,6.37253529592616,5997.61291623341,0.0,1.0
2003-01-29,0.39,0.39,0.33,0.35,134000,6.37253529592616,6.37253529592616,5.39214525039906,5.71894193224142,8200.81766097221,0.0,1.0
2003-01-30,0.37,0.39,0.35,0.39,124000,6.04573861408379,6.37253529592616,5.71894193224142,6.37253529592616,7588.81634298921,0.0,1.0
2003-01-31,0.36,0.37,0.35,0.35,12000,5.88234027316261,6.04573861408379,5.71894193224142,5.71894193224142,734.4015815796,0.0,1.0
2003-02-03,0.36,0.37,0.35,0.37,24000,5.88234027316261,6.04573861408379,5.71894193224142,6.04573861408379,1468.8031631592,0.0,1.0
2003-02-04,0.34,0.37,0.34,0.36,194000,5.55554359132024,6.04573861408379,5.55554359132024,5.88234027316261,11872.8255688702,0.0,1.0
2003-02-05,0.35,0.38,0.34,0.35,422000,5.71894193224142,6.20913695500498,5.55554359132024,5.71894193224142,25826.4556188826,0.0,1.0
2003-02-06,0.39,0.4,0.34,0.36,338000,6.37253529592616,6.53593363684734,5.55554359132024,5.88234027316261,20685.6445478254,0.0,1.0
2003-02-07,0.36,0.39,0.36,0.36,22000,5.88234027316261,6.37253529592616,5.88234027316261,5.88234027316261,1346.4028995626,0.0,1.0
2003-02-10,0.36,0.39,0.36,0.37,96000,5.88234027316261,6.37253529592616,5.88234027316261,6.04573861408379,5875.2126526368,0.0,1.0
2003-02-11,0.4,0.44,0.36,0.36,214000,6.53593363684734,7.18952700053208,5.88234027316261,5.88234027316261,13096.8282048362,0.0,1.0
2003-02-12,0.36,0.4,0.35,0.4,98000,5.88234027316261,6.53593363684734,5.71894193224142,6.53593363684734,5997.6129162334,0.0,1.0
2003-02-13,0.35,0.38,0.35,0.37,34000,5.71894193224142,6.20913695500498,5.71894193224142,6.04573861408379,2080.8044811422,0.0,1.0
2003-02-14,0.38,0.4,0.35,0.4,304000,6.20913695500498,6.53593363684734,5.71894193224142,6.53593363684734,18604.8400666832,0.0,1.0
2003-02-18,0.37,0.39,0.37,0.38,50000,6.04573861408379,6.37253529592616,6.04573861408379,6.20913695500498,3060.006589915,0.0,1.0
2003-02-19,0.35,0.37,0.35,0.37,78000,5.71894193224142,6.04573861408379,5.71894193224142,6.04573861408379,4773.61028026741,0.0,1.0
2003-02-20,0.35,0.36,0.35,0.35,6000,5.71894193224142,5.88234027316261,5.71894193224142,5.71894193224142,367.200790789801,0.0,1.0
2003-02-21,0.35,0.37,0.35,0.37,42000,5.71894193224142,6.04573861408379,5.71894193224142,6.04573861408379,2570.4055355286,0.0,1.0
2003-02-24,0.38,0.43,0.35,0.35,282000,6.20913695500498,7.02612865961089,5.71894193224142,5.71894193224142,17258.4371671206,0.0,1.0
2003-02-25,0.39,0.43,0.38,0.39,142000,6.37253529592616,7.02612865961089,6.20913695500498,6.37253529592616,8690.41871535861,0.0,1.0
2003-02-26,0.39,0.4,0.38,0.38,68000,6.37253529592616,6.53593363684734,6.20913695500498,6.20913695500498,4161.6089622844,0.0,1.0
2003-02-27,0.39,0.39,0.38,0.38,10000,6.37253529592616,6.37253529592616,6.20913695500498,6.20913695500498,612.001317983,0.0,1.0
2003-02-28,0.39,0.41,0.38,0.4,50000,6.37253529592616,6.69933197776853,6.20913695500498,6.53593363684734,3060.006589915,0.0,1.0
2003-03-03,0.35,0.39,0.35,0.38,508000,5.71894193224142,6.37253529592616,5.71894193224142,6.20913695500498,31089.6669535365,0.0,1.0
2003-03-04,0.34,0.37,0.33,0.37,492000,5.55554359132024,6.04573861408379,5.39214525039906,6.04573861408379,30110.4648447636,0.0,1.0
2003-03-05,0.31,0.33,0.3,0.33,314000,5.06534856855669,5.39214525039906,4.90195022763551,5.39214525039906,19216.8413846662,0.0,1.0
2003-03-06,0.3,0.34,0.26,0.34,544000,4.90195022763551,5.55554359132024,4.24835686395077,5.55554359132024,33292.8716982752,0.0,1.0
2003-03-07,0.28,0.33,0.28,0.31,242000,4.57515354579314,5.39214525039906,4.57515354579314,5.06534856855669,14810.4318951886,0.0,1.0
2003-03-10,0.29,0.31,0.28,0.3,492000,4.73855188671432,5.06534856855669,4.57515354579314,4.90195022763551,30110.4648447636,0.0,1.0
2003-03-11,0.28,0.31,0.28,0.3,368000,4.57515354579314,5.06534856855669,4.57515354579314,4.90195022763551,22521.6485017744,0.0,1.0
2003-03-12,0.26,0.29,0.25,0.29,492000,4.24835686395077,4.73855188671432,4.08495852302959,4.73855188671432,30110.4648447637,0.0,1.0
2003-03-13,0.25,0.36,0.23,0.35,838000,4.08495852302959,5.88234027316261,3.75816184118722,5.71894193224142,51285.7104469754,0.0,1.0
2003-03-14,0.24,0.28,0.2,0.27,748000,3.92156018210841,4.57515354579314,3.26796681842367,4.41175520487196,45777.6985851284,0.0,1.0
2003-03-17,0.23,0.28,0.23,0.26,582000,3.75816184118722,4.57515354579314,3.75816184118722,4.24835686395077,35618.4767066107,0.0,1.0
2003-03-18,0.23,0.25,0.22,0.25,182000,3.75816184118722,4.08495852302959,3.59476350026604,4.08495852302959,11138.4239872906,0.0,1.0
2003-03-19,0.21,0.27,0.2,0.25,2304000,3.43136515934485,4.41175520487196,3.26796681842367,4.08495852302959,141005.103663284,0.0,1.0
2003-03-20,0.2,0.23,0.19,0.22,4420000,3.26796681842367,3.75816184118722,3.10456847750249,3.59476350026604,270504.582548486,0.0,1.0
2003-03-21,0.21,0.24,0.2,0.21,3546000,3.43136515934485,3.92156018210841,3.26796681842367,3.43136515934485,217015.667356772,0.0,1.0
2003-03-24,0.25,0.26,0.2,0.22,7214000,4.08495852302959,4.24835686395077,3.26796681842367,3.59476350026604,441497.750792937,0.0,1.0
2003-03-25,0.27,0.29,0.24,0.26,5206000,4.41175520487196,4.73855188671432,3.92156018210841,4.24835686395077,318607.88614195,0.0,1.0
2003-03-26,0.27,0.29,0.24,0.28,4960000,4.41175520487196,4.73855188671432,3.92156018210841,4.57515354579314,303552.653719568,0.0,1.0
2003-03-27,0.26,0.28,0.25,0.27,1914000,4.24835686395077,4.57515354579314,4.08495852302959,4.41175520487196,117137.052261946,0.0,1.0
2003-03-28,0.25,0.26,0.25,0.26,620000,4.08495852302959,4.24835686395077,4.08495852302959,4.24835686395077,37944.081714946,0.0,1.0
2003-03-31,0.25,0.26,0.24,0.25,1072000,4.08495852302959,4.24835686395077,3.92156018210841,4.08495852302959,65606.5412877777,0.0,1.0
2003-04-01,0.24,0.25,0.23,0.24,364000,3.92156018210841,4.08495852302959,3.75816184118722,3.92156018210841,22276.8479745812,0.0,1.0
2003-04-02,0.25,0.25,0.23,0.25,734000,4.08495852302959,4.08495852302959,3.75816184118722,4.08495852302959,44920.8967399522,0.0,1.0
2003-04-03,0.24,0.25,0.23,0.24,264000,3.92156018210841,4.08495852302959,3.75816184118722,3.92156018210841,16156.8347947512,0.0,1.0
2003-04-04,0.23,0.25,0.23,0.25,268000,3.75816184118722,4.08495852302959,3.75816184118722,4.08495852302959,16401.6353219444,0.0,1.0
2003-04-07,0.24,0.25,0.23,0.25,2190000,3.92156018210841,4.08495852302959,3.75816184118722,4.08495852302959,134028.288638277,0.0,1.0
2003-04-08,0.24,0.24,0.22,0.24,1684000,3.92156018210841,3.92156018210841,3.59476350026604,3.92156018210841,103061.021948337,0.0,1.0
2003-04-09,0.23,0.25,0.23,0.25,376000,3.75816184118722,4.08495852302959,3.75816184118722,4.08495852302959,23011.2495561608,0.0,1.0
2003-04-10,0.24,0.24,0.23,0.24,700000,3.92156018210841,3.92156018210841,3.75816184118722,3.92156018210841,42840.09225881,0.0,1.0
2003-04-11,0.24,0.25,0.23,0.24,216000,3.92156018210841,4.08495852302959,3.75816184118722,3.92156018210841,13219.2284684328,0.0,1.0
2003-04-14,0.24,0.25,0.23,0.24,578000,3.92156018210841,4.08495852302959,3.75816184118722,3.92156018210841,35373.6761794174,0.0,1.0
2003-04-15,0.22,0.25,0.22,0.25,1438000,3.59476350026604,4.08495852302959,3.59476350026604,4.08495852302959,88005.7895259554,0.0,1.0
2003-04-16,4.5,4.8,4.36,4.7,14600,3.67646267072663,3.92156018210841,3.5620838320818,3.83986101164781,17870.4384851036,0.0,0.05
2003-04-17,4.09,4.5,4.05,4.5,17600,3.3414960718382,3.67646267072663,3.30881640365397,3.67646267072663,21542.4463930016,0.0,1.0
2003-04-21,3.98,4.12,3.87,4.12,131800,3.25162698433155,3.36600582297638,3.1617578968249,3.36600582297638,161323.547420319,0.0,1.0
2003-04-22,3.98,4.0,3.88,4.0,14100,3.25162698433155,3.26796681842367,3.16992781387096,3.26796681842367,17258.4371671206,0.0,1.0
2003-04-23,3.9,3.95,3.86,3.86,5500,3.18626764796308,3.22711723319338,3.15358797977884,3.15358797977884,6732.01449781301,0.0,1.0
2003-04-24,3.9,3.99,3.81,3.92,52000,3.18626764796308,3.25979690137761,3.11273839454855,3.2026074820552,63648.137070232,0.0,1.0
2003-04-25,3.85,3.9,3.8,3.9,27800,3.14541806273278,3.18626764796308,3.10456847750249,3.18626764796308,34027.2732798549,0.0,1.0
2003-04-28,3.74,3.86,3.74,3.86,13900,3.05554897522613,3.15358797977884,3.05554897522613,3.15358797977884,17013.6366399274,0.0,1.0
2003-04-29,3.5,3.71,3.5,3.71,90200,2.85947096612071,3.03103922408796,2.85947096612071,3.03103922408796,110405.037764133,0.0,1.0
2003-04-30,3.43,3.55,3.42,3.5,74100,2.8022815467983,2.90032055135101,2.79411162975224,2.85947096612071,90698.5953250806,0.0,1.0
2003-05-01,3.78,3.9,3.3,3.41,178300,3.08822864341037,3.18626764796308,2.69607262519953,2.78594171270618,218239.669992738,0.0,1.0
2003-05-02,4.36,4.45,3.78,3.78,219900,3.5620838320818,3.63561308549633,3.08822864341037,3.08822864341037,269158.179648924,0.0,1.0
2003-05-05,4.53,4.77,4.2,4.2,212200,3.70097242186481,3.89705043097023,3.43136515934485,3.43136515934485,259733.359351985,0.0,1.0
2003-05-06,4.44,4.74,4.44,4.56,117900,3.62744316845028,3.87254067983205,3.62744316845028,3.72548217300298,144309.910780391,0.0,1.0
2003-05-07,4.38,4.46,4.24,4.46,23400,3.57842366617392,3.64378300254239,3.46404482752909,3.64378300254239,28641.6616816044,0.0,1.0
2003-05-08,4.25,4.4,4.22,4.4,35800,3.47221474457515,3.59476350026604,3.44770499343697,3.59476350026604,43819.2943675829,0.0,1.0
2003-05-09,4.32,4.33,4.22,4.33,33400,3.52940416389757,3.53757408094362,3.44770499343697,3.53757408094362,40881.6880412644,0.0,1.0
2003-05-12,4.49,4.55,4.32,4.33,61800,3.66829275368057,3.71731225595693,3.52940416389757,3.53757408094362,75643.3629026989,0.0,1.0
2003-05-13,4.4,4.55,4.36,4.5,54000,3.59476350026604,3.71731225595693,3.5620838320818,3.67646267072663,66096.142342164,0.0,1.0
2003-05-14,4.53,4.71,4.3,4.3,161600,3.70097242186481,3.84803092869387,3.51306432980545,3.51306432980545,197798.825972106,0.0,1.0
2003-05-15,4.4,4.57,4.36,4.57,131400,3.59476350026604,3.73365209004904,3.5620838320818,3.73365209004904,160833.946365932,0.0,1.0
2003-05-16,4.27,4.4,4.2,4.4,17100,3.48855457866727,3.59476350026604,3.43136515934485,3.59476350026604,20930.4450750186,0.0,1.0
2003-05-19,4.4,4.63,4.27,4.49,98900,3.59476350026604,3.7826715923254,3.48855457866727,3.66829275368057,121053.860697037,0.0,1.0
2003-05-20,4.17,4.4,4.17,4.4,63500,3.40685540820668,3.59476350026604,3.40685540820668,3.59476350026604,77724.167383841,0.0,1.0
2003-05-21,4.0,4.21,3.96,4.21,57000,3.26796681842367,3.43953507639091,3.23528715023943,3.43953507639091,69768.1502500621,0.0,1.0
2003-05-22,4.06,4.25,3.95,3.95,85400,3.31698632070003,3.47221474457515,3.22711723319338,3.22711723319338,104529.825111496,0.0,1.0
2003-05-23,4.05,4.12,4.0,4.11,26700,3.30881640365397,3.36600582297638,3.26796681842367,3.35783590593032,32680.8703802922,0.0,1.0
2003-05-27,4.0,4.08,3.85,3.95,77800,3.26796681842367,3.33332615479214,3.14541806273278,3.22711723319338,95227.4050781549,0.0,1.0
2003-05-28,3.96,4.08,3.9,4.08,42500,3.23528715023943,3.33332615479214,3.18626764796308,3.33332615479214,52020.1120285551,0.0,1.0
2003-05-29,4.05,4.15,3.98,4.03,83900,3.30881640365397,3.39051557411456,3.25162698433155,3.29247656956185,102693.821157547,0.0,1.0
2003-05-30,4.05,4.1,3.97,4.1,33900,3.30881640365397,3.34966598888426,3.24345706728549,3.34966598888426,41493.6893592474,0.0,1.0
2003-06-02,3.95,4.18,3.91,4.18,42000,3.22711723319338,3.41502532525274,3.19443756500914,3.41502532525274,51408.110710572,0.0,1.0
2003-06-03,4.01,4.03,3.95,3.95,12700,3.27613673546973,3.29247656956185,3.22711723319338,3.22711723319338,15544.8334767682,0.0,1.0
2003-06-04,3.96,4.05,3.95,4.0,22100,3.23528715023943,3.30881640365397,3.22711723319338,3.26796681842367,27050.4582548487,0.0,1.0
2003-06-05,4.01,4.84,3.9,4.84,73900,3.27613673546973,3.95423985029264,3.18626764796308,3.95423985029264,90453.7947978875,0.0,1.0
2003-06-06,3.94,4.08,3.9,4.05,21400,3.21894731614732,3.33332615479214,3.18626764796308,3.30881640365397,26193.6564096724,0.0,1.0
2003-06-09,3.8,3.91,3.76,3.82,34700,3.10456847750249,3.19443756500914,3.07188880931825,3.12090831159461,42472.8914680202,0.0,1.0
2003-06-10,3.73,3.84,3.73,3.82,17800,3.04737905818007,3.13724814568672,3.04737905818007,3.12090831159461,21787.2469201948,0.0,1.0
2003-06-11,3.8,3.95,3.73,3.85,120700,3.10456847750249,3.22711723319338,3.04737905818007,3.14541806273278,147737.118161096,0.0,1.0
2003-06-12,3.75,3.88,3.73,3.8,64500,3.06371889227219,3.16992781387096,3.04737905818007,3.10456847750249,78948.1700198071,0.0,1.0
2003-06-13,3.73,3.75,3.71,3.75,18600,3.04737905818007,3.06371889227219,3.03103922408796,3.06371889227219,22766.4490289676,0.0,1.0
2003-06-16,3.66,3.89,3.63,3.79,51200,2.99018963885766,3.17809773091702,2.96567988771948,3.09639856045643,62668.9349614592,0.0,1.0
2003-06-17,3.8,3.81,3.6,3.65,176700,3.10456847750249,3.11273839454855,2.9411701365813,2.9820197218116,216281.265775192,0.0,1.0
2003-06-18,4.8,4.8,3.8,3.8,618600,3.92156018210841,3.92156018210841,3.10456847750249,3.10456847750249,757168.030608567,0.0,1.0
2003-06-19,4.65,5.46,4.51,5.11,950700,3.79901142641752,4.46077470714831,3.68463258777269,4.17482761053624,1163659.30601288,0.0,1.0
2003-06-20,5.19,5.26,4.7,4.7,336700,4.24018694690471,4.29737636622713,3.83986101164781,3.83986101164781,412121.687529753,0.0,1.0
2003-06-23,5.32,5.55,5.12,5.53,164700,4.34639586850348,4.53430396056284,4.1829975275823,4.51796412647073,201593.234143601,0.0,1.0
2003-06-24,5.1,5.48,5.1,5.29,120000,4.16665769349018,4.47711454124043,4.16665769349018,4.32188611736531,146880.31631592,0.0,1.0
2003-06-25,4.8,5.23,4.75,5.23,98100,3.92156018210841,4.27286661508895,3.88071059687811,4.27286661508895,120074.658588265,0.0,1.0
2003-06-26,5.09,5.139,4.8,4.9,55600,4.15848777644412,4.19852036996981,3.92156018210841,4.003259352569,68054.5465597097,0.0,1.0
2003-06-27,5.119,5.18,5.06,5.16,25300,4.18218053587769,4.23201702985865,4.13397802530594,4.21567719576654,30967.2666899399,0.0,1.0
2003-06-30,5.09,5.16,5.08,5.1,48300,4.15848777644412,4.21567719576654,4.15031785939806,4.16665769349018,59119.3273171579,0.0,1.0
2003-07-01,4.9,5.091,4.72,5.09,72300,4.003259352569,4.15930476814873,3.85620084573993,4.15848777644412,88495.3905803418,0.0,1.0
2003-07-02,5.08,5.08,4.9,4.91,32600,4.15031785939806,4.15031785939806,4.003259352569,4.01142926961506,39902.4859324917,0.0,1.0
2003-07-03,5.05,5.15,5.0,5.15,21400,4.12580810825988,4.20750727872048,4.08495852302959,4.20750727872048,26193.6564096725,0.0,1.0
2003-07-07,5.08,5.1,5.0,5.08,65900,4.15031785939806,4.16665769349018,4.08495852302959,4.15031785939806,80661.7737101595,0.0,1.0
2003-07-08,4.91,5.11,4.9,5.01,46700,4.01142926961506,4.17482761053624,4.003259352569,4.09312844007565,57160.9230996122,0.0,1.0
2003-07-09,5.4,5.72,4.84,4.93,249100,4.41175520487196,4.67319255034585,3.95423985029264,4.02776910370717,304899.056619131,0.0,1.0
2003-07-10,6.44,6.59,5.35,5.35,532700,5.26142657766211,5.383975333353,4.37090561964166,4.37090561964166,652026.204179089,0.0,1.0
2003-07-11,6.35,6.823,6.21,6.49,308500,5.18789732424758,5.57433440052618,5.07351848560275,5.30227616289241,377604.813195511,0.0,1.0
2003-07-14,6.45,6.7,6.4,6.5,138900,5.26959649470817,5.47384442085965,5.22874690947787,5.31044607993847,170013.966135678,0.0,1.0
2003-07-15,6.34,6.75,6.23,6.46,77200,5.17972740720152,5.51469400608994,5.08985831969487,5.27776641175423,94493.0034965753,0.0,1.0
2003-07-16,5.72,6.5,5.64,6.3,172200,4.67319255034585,5.31044607993847,4.60783321397738,5.14704773901728,210773.253913345,0.0,1.0
2003-07-17,5.55,5.86,5.47,5.75,62800,4.53430396056284,4.78757138899068,4.46894462419437,4.69770230148403,76867.3655386649,0.0,1.0
2003-07-18,5.52,5.63,5.34,5.56,50400,4.50979420942467,4.59966329693132,4.3627357025956,4.5424738776089,61689.7328526864,0.0,1.0
2003-07-21,5.32,5.66,5.32,5.39,37000,4.34639586850348,4.62417304806949,4.34639586850348,4.4035852878259,45288.0975307421,0.0,1.0
2003-07-22,5.0,5.32,4.92,5.16,123600,4.08495852302959,4.34639586850348,4.01959918666112,4.21567719576654,151286.725805398,0.0,1.0
2003-07-23,5.08,5.1,4.96,4.99,66300,4.15031785939806,4.16665769349018,4.05227885484535,4.07678860598353,81151.3747645459,0.0,1.0
2003-07-24,5.16,5.4,5.01,5.01,68900,4.21567719576654,4.41175520487196,4.09312844007565,4.09312844007565,84333.7816180574,0.0,1.0
2003-07-25,5.0,5.3,4.9,5.28,108000,4.08495852302959,4.33005603441136,4.003259352569,4.31371620031925,132192.284684328,0.0,1.0
2003-07-28,5.04,5.32,4.92,5.3,70700,4.11763819121383,4.34639586850348,4.01959918666112,4.33005603441136,86536.9863627962,0.0,1.0
2003-07-29,4.97,5.0,4.9,5.0,18400,4.06044877189141,4.08495852302959,4.003259352569,4.08495852302959,22521.6485017744,0.0,1.0
2003-07-30,4.74,5.05,4.65,5.04,149300,3.87254067983205,4.12580810825988,3.79901142641752,4.11763819121383,182743.593549724,0.0,1.0
2003-07-31,4.85,4.85,4.62,4.85,47100,3.9624097673387,3.9624097673387,3.77450167527934,3.9624097673387,57650.5241539987,0.0,1.0
2003-08-01,4.82,4.84,4.7,4.7,25700,3.93790001620052,3.95423985029264,3.83986101164781,3.83986101164781,31456.8677443263,0.0,1.0
2003-08-04,4.7,4.91,4.63,4.91,120600,3.83986101164781,4.01142926961506,3.7826715923254,4.01142926961506,147614.7178975,0.0,1.0
2003-08-05,4.68,4.9,4.63,4.9,53900,3.82352117755569,4.003259352569,3.7826715923254,4.003259352569,65973.7420785675,0.0,1.0
2003-08-06,4.37,4.8,4.14,4.7,101400,3.57025374912786,3.92156018210841,3.3823456570685,3.83986101164781,124113.867286953,0.0,1.0
2003-08-07,4.54,4.54,4.41,4.5,28700,3.70914233891087,3.70914233891087,3.6029334173121,3.67646267072663,35128.8756522242,0.0,1.0
2003-08-08,4.54,4.55,4.5,4.55,3400,3.70914233891087,3.71731225595693,3.67646267072663,3.71731225595693,4161.6089622844,0.0,1.0
2003-08-11,4.5,4.7,4.3,4.55,34600,3.67646267072663,3.83986101164781,3.51306432980545,3.71731225595693,42350.4912044236,0.0,1.0
2003-08-12,4.74,4.88,4.6,4.88,24100,3.87254067983205,3.98691951847688,3.75816184118722,3.98691951847688,29498.4635267806,0.0,1.0
2003-08-13,4.68,4.72,4.56,4.71,19500,3.82352117755569,3.85620084573993,3.72548217300298,3.84803092869387,23868.0514013371,0.0,1.0
2003-08-14,4.36,4.79,4.29,4.79,35600,3.5620838320818,3.91339026506235,3.50489441275939,3.91339026506235,43574.4938403897,0.0,1.0
2003-08-15,4.41,4.87,4.27,4.87,11300,3.6029334173121,3.97874960143082,3.48855457866727,3.97874960143082,13831.2297864158,0.0,1.0
2003-08-18,4.7,4.79,4.32,4.79,65500,3.83986101164781,3.91339026506235,3.52940416389757,3.91339026506235,80172.1726557732,0.0,1.0
2003-08-19,4.65,4.8,4.57,4.8,29100,3.79901142641752,3.92156018210841,3.73365209004904,3.92156018210841,35618.4767066106,0.0,1.0
2003-08-20,4.55,4.65,4.54,4.65,23500,3.71731225595693,3.79901142641752,3.70914233891087,3.79901142641752,28764.061945201,0.0,1.0
2003-08-21,4.604,4.65,4.3,4.65,73300,3.76142980800565,3.79901142641752,3.51306432980545,3.79901142641752,89719.3932163078,0.0,1.0
2003-08-22,4.51,4.52,4.47,4.51,18100,3.68463258777269,3.69280250481875,3.65195291958845,3.68463258777269,22154.4477109846,0.0,1.0
2003-08-25,4.47,4.65,4.4,4.48,30900,3.65195291958845,3.79901142641752,3.59476350026604,3.66012283663451,37821.6814513495,0.0,1.0
2003-08-26,4.42,4.52,4.36,4.52,2900,3.61110333435816,3.69280250481875,3.5620838320818,3.69280250481875,3549.6076443014,0.0,1.0
2003-08-27,4.49,4.5,4.34,4.36,23600,3.66829275368057,3.67646267072663,3.54574399798968,3.5620838320818,28886.4622087976,0.0,1.0
2003-08-28,4.56,4.56,4.41,4.52,17600,3.72548217300298,3.72548217300298,3.6029334173121,3.69280250481875,21542.4463930016,0.0,1.0
2003-08-29,4.48,4.57,4.38,4.57,7500,3.66012283663451,3.73365209004904,3.57842366617392,3.73365209004904,9180.01976974501,0.0,1.0
2003-09-02,4.55,4.57,4.35,4.38,18400,3.71731225595693,3.73365209004904,3.55391391503574,3.57842366617392,22521.6485017744,0.0,1.0
2003-09-03,4.89,5.0,4.6,4.62,118900,3.99508943552294,4.08495852302959,3.75816184118722,3.77450167527934,145533.913416357,0.0,1.0
2003-09-04,4.89,5.0,4.83,5.0,58800,3.99508943552294,4.08495852302959,3.94606993324658,4.08495852302959,71971.3549948008,0.0,1.0
2003-09-05,4.85,4.98,4.84,4.98,47200,3.9624097673387,4.06861868893747,3.95423985029264,4.06861868893747,57772.9244175953,0.0,1.0
2003-09-08,4.95,4.98,4.8,4.95,30400,4.04410893779929,4.06861868893747,3.92156018210841,4.04410893779929,37209.6801333665,0.0,1.0
2003-09-09,4.83,4.98,4.83,4.86,25900,3.94606993324658,4.06861868893747,3.94606993324658,3.97057968438476,31701.6682715195,0.0,1.0
2003-09-10,4.74,4.94,4.69,4.94,18100,3.87254067983205,4.03593902075323,3.83169109460175,4.03593902075323,22154.4477109846,0.0,1.0
2003-09-11,4.79,4.9,4.7,4.8,11800,3.91339026506235,4.003259352569,3.83986101164781,3.92156018210841,14443.2311043988,0.0,1.0
2003-09-12,4.5,4.75,4.5,4.75,55200,3.67646267072663,3.88071059687811,3.67646267072663,3.88071059687811,67564.9455053233,0.0,1.0
2003-09-15,4.45,4.55,4.4,4.55,52300,3.63561308549633,3.71731225595693,3.59476350026604,3.71731225595693,64015.3378610219,0.0,1.0
2003-09-16,4.49,4.8,4.44,4.45,19900,3.66829275368057,3.92156018210841,3.62744316845028,3.63561308549633,24357.6524557234,0.0,1.0
2003-09-17,4.48,4.5,4.41,4.5,8100,3.66012283663451,3.67646267072663,3.6029334173121,3.67646267072663,9914.42135132462,0.0,1.0
2003-09-18,4.86,4.89,4.38,4.54,51400,3.97057968438476,3.99508943552294,3.57842366617392,3.70914233891087,62913.7354886525,0.0,1.0
2003-09-19,4.71,4.9,4.61,4.9,33100,3.84803092869387,4.003259352569,3.76633175823328,4.003259352569,40514.4872504747,0.0,1.0
2003-09-22,4.75,4.77,4.6,4.6,21400,3.88071059687811,3.89705043097023,3.75816184118722,3.75816184118722,26193.6564096724,0.0,1.0
2003-09-23,4.77,4.78,4.66,4.76,20700,3.89705043097023,3.90522034801629,3.80718134346358,3.88888051392417,25336.8545644962,0.0,1.0
2003-09-24,4.8,4.94,4.8,4.94,27800,3.92156018210841,4.03593902075323,3.92156018210841,4.03593902075323,34027.2732798548,0.0,1.0
2003-09-25,4.86,4.9,4.72,4.72,35900,3.97057968438476,4.003259352569,3.85620084573993,3.85620084573993,43941.6946311795,0.0,1.0
2003-09-26,4.72,4.87,4.72,4.72,13600,3.85620084573993,3.97874960143082,3.85620084573993,3.85620084573993,16646.4358491376,0.0,1.0
2003-09-29,4.54,4.78,4.54,4.78,26300,3.70914233891087,3.90522034801629,3.70914233891087,3.90522034801629,32191.2693259058,0.0,1.0
2003-09-30,4.47,4.68,4.42,4.5,28100,3.65195291958845,3.82352117755569,3.61110333435816,3.67646267072663,34394.4740706447,0.0,1.0
2003-10-01,4.61,4.749,4.47,4.47,17500,3.76633175823328,3.8798936051735,3.65195291958845,3.65195291958845,21420.046129405,0.0,1.0
2003-10-02,4.78,4.8,4.58,4.7,31100,3.90522034801629,3.92156018210841,3.7418220070951,3.83986101164781,38066.4819785426,0.0,1.0
2003-10-03,4.72,4.88,4.709,4.88,24500,3.85620084573993,3.98691951847688,3.84721393698927,3.98691951847688,29988.064581167,0.0,1.0
2003-10-06,4.86,4.88,4.7,4.73,14200,3.97057968438476,3.98691951847688,3.83986101164781,3.86437076278599,17380.8374307172,0.0,1.0
2003-10-07,5.49,5.57,4.7,4.7,324100,4.48528445828649,4.55064379465496,3.83986101164781,3.83986101164781,396699.254316581,0.0,1.0
2003-10-08,5.32,6.05,5.32,5.79,248400,4.34639586850348,4.9427998128658,4.34639586850348,4.73038196966826,304042.254773955,0.0,1.0
2003-10-09,5.67,5.8,5.5,5.55,141500,4.63234296511555,4.73855188671432,4.49345437533255,4.53430396056284,173196.372989189,0.0,1.0
2003-10-10,5.6,5.87,5.5,5.77,53500,4.57515354579314,4.79574130603674,4.49345437533255,4.71404213557615,65484.1410241811,0.0,1.0
2003-10-13,5.26,5.68,5.16,5.63,158100,4.29737636622713,4.64051288216161,4.21567719576654,4.59966329693132,193514.816746225,0.0,1.0
2003-10-14,4.72,5.23,4.52,5.23,371600,3.85620084573993,4.27286661508895,3.69280250481875,4.27286661508895,454839.379524966,0.0,1.0
2003-10-15,4.3,4.79,4.26,4.77,248300,3.51306432980545,3.91339026506235,3.48038466162121,3.89705043097023,303919.854510358,0.0,1.0
2003-10-16,4.65,4.65,4.25,4.4,436900,3.79901142641752,3.79901142641752,3.47221474457515,3.59476350026604,534766.751653546,0.0,1.0
2003-10-17,4.45,4.65,4.4,4.65,119000,3.63561308549633,3.79901142641752,3.59476350026604,3.79901142641752,145656.313679954,0.0,1.0
2003-10-20,4.55,4.8,4.5,4.77,187000,3.71731225595693,3.92156018210841,3.67646267072663,3.89705043097023,228888.492925642,0.0,1.0
2003-10-21,4.45,4.63,4.45,4.6,116400,3.63561308549633,3.7826715923254,3.63561308549633,3.75816184118722,142473.906826443,0.0,1.0
2003-10-22,4.3,4.53,4.16,4.42,133500,3.51306432980545,3.70097242186481,3.39868549116062,3.61110333435816,163404.351901461,0.0,1.0
2003-10-23,4.24,4.31,4.15,4.15,57200,3.46404482752909,3.52123424685151,3.39051557411456,3.39051557411456,70012.9507772553,0.0,1.0
2003-10-24,4.33,4.34,4.17,4.23,51800,3.53757408094362,3.54574399798968,3.40685540820668,3.45587491048303,63403.3365430389,0.0,1.0
2003-10-27,4.32,4.39,4.29,4.35,78600,3.52940416389757,3.58659358321998,3.50489441275939,3.55391391503574,96206.6071869276,0.0,1.0
2003-10-28,4.36,4.49,4.32,4.49,87900,3.5620838320818,3.66829275368057,3.52940416389757,3.66829275368057,107589.831701412,0.0,1.0
2003-10-29,4.84,4.9,4.32,4.48,311100,3.95423985029264,4.003259352569,3.52940416389757,3.66012283663451,380787.220049023,0.0,1.0
2003-10-30,4.79,4.97,4.75,4.92,149100,3.91339026506235,4.06044877189141,3.88071059687811,4.01959918666112,182498.793022531,0.0,1.0
2003-10-31,4.78,4.87,4.74,4.81,39300,3.90522034801629,3.97874960143082,3.87254067983205,3.92973009915446,48103.3035934638,0.0,1.0
2003-11-03,5.02,5.2,4.8,4.9,377100,4.10129835712171,4.24835686395077,3.92156018210841,4.003259352569,461571.394022779,0.0,1.0
2003-11-04,5.0,5.25,4.93,5.25,177000,4.08495852302959,4.28920644918107,4.02776910370717,4.28920644918107,216648.466565982,0.0,1.0
2003-11-05,4.76,5.05,4.7,5.05,116900,3.88888051392417,4.12580810825988,3.83986101164781,4.12580810825988,143085.908144425,0.0,1.0
2003-11-06,4.72,4.88,4.7,4.88,77000,3.85620084573993,3.98691951847688,3.83986101164781,3.98691951847688,94248.2029693821,0.0,1.0
2003-11-07,4.85,4.88,4.73,4.88,43700,3.9624097673387,3.98691951847688,3.86437076278599,3.98691951847688,53488.9151917143,0.0,1.0
2003-11-10,4.9,4.99,4.82,4.97,221300,4.003259352569,4.07678860598353,3.93790001620052,4.06044877189141,270871.783339276,0.0,1.0
2003-11-11,5.02,5.1,4.9,4.94,268500,4.10129835712171,4.16665769349018,4.003259352569,4.03593902075323,328644.707756871,0.0,1.0
2003-11-12,5.43,5.49,5.1,5.12,692600,4.43626495601013,4.48528445828649,4.16665769349018,4.1829975275823,847744.225670053,0.0,1.0
2003-11-13,5.26,5.49,5.0,5.45,262500,4.29737636622713,4.48528445828649,4.08495852302959,4.45260479010225,321300.691941075,0.0,1.0
2003-11-14,5.16,5.4,5.16,5.2,62800,4.21567719576654,4.41175520487196,4.21567719576654,4.24835686395077,76867.3655386648,0.0,1.0
2003-11-17,4.959,5.25,4.89,5.25,118200,4.05146186314075,4.28920644918107,3.99508943552294,4.28920644918107,144677.111571181,0.0,1.0
2003-11-18,4.92,5.12,4.86,5.12,84800,4.01959918666112,4.1829975275823,3.97057968438476,4.1829975275823,103795.423529917,0.0,1.0
2003-11-19,4.86,5.04,4.85,5.04,46700,3.97057968438476,4.11763819121383,3.9624097673387,4.11763819121383,57160.9230996123,0.0,1.0
2003-11-20,4.74,4.89,4.7,4.85,66100,3.87254067983205,3.99508943552294,3.83986101164781,3.9624097673387,80906.5742373527,0.0,1.0
2003-11-21,4.53,4.8,4.44,4.8,139400,3.70097242186481,3.92156018210841,3.62744316845028,3.92156018210841,170625.96745366,0.0,1.0
2003-11-24,4.79,4.79,4.51,4.62,73400,3.91339026506235,3.91339026506235,3.68463258777269,3.77450167527934,89841.7934799044,0.0,1.0
2003-11-25,4.95,5.03,4.7,4.79,125600,4.04410893779929,4.10946827416777,3.83986101164781,3.91339026506235,153734.73107733,0.0,1.0
2003-11-26,4.98,5.2,4.87,5.0,85100,4.06861868893747,4.24835686395077,3.97874960143082,4.08495852302959,104162.624320707,0.0,1.0
2003-11-28,4.96,5.15,4.85,5.01,56600,4.05227885484535,4.20750727872048,3.9624097673387,4.09312844007565,69278.5491956757,0.0,1.0
2003-12-01,4.75,5.11,4.7,5.0,104600,3.88071059687811,4.17482761053624,3.83986101164781,4.08495852302959,128030.675722044,0.0,1.0
2003-12-02,5.09,5.09,4.75,4.85,151900,4.15848777644412,4.15848777644412,3.88071059687811,3.9624097673387,185926.000403236,0.0,1.0
2003-12-03,4.9,5.07,4.86,5.02,143600,4.003259352569,4.142147942352,3.97057968438476,4.10129835712171,175766.778524718,0.0,1.0
2003-12-04,4.79,4.92,4.75,4.86,58400,3.91339026506235,4.01959918666112,3.88071059687811,3.97057968438476,71481.7539404144,0.0,1.0
2003-12-05,4.76,4.85,4.75,4.85,49300,3.88888051392417,3.9624097673387,3.88071059687811,3.9624097673387,60343.3299531238,0.0,1.0
2003-12-08,4.75,4.8,4.65,4.79,102600,3.88071059687811,3.92156018210841,3.79901142641752,3.91339026506235,125582.670450112,0.0,1.0
2003-12-09,4.65,4.71,4.641,4.71,66100,3.79901142641752,3.84803092869387,3.79165850107606,3.84803092869387,80906.5742373526,0.0,1.0
2003-12-10,4.62,4.76,4.6,4.62,74900,3.77450167527934,3.88888051392417,3.75816184118722,3.77450167527934,91677.7974338535,0.0,1.0
2003-12-11,4.72,4.75,4.58,4.61,56000,3.85620084573993,3.88071059687811,3.7418220070951,3.76633175823328,68544.1476140961,0.0,1.0
2003-12-12,4.66,4.76,4.63,4.76,18500,3.80718134346358,3.88888051392417,3.7826715923254,3.88888051392417,22644.048765371,0.0,1.0
2003-12-15,4.78,4.85,4.66,4.78,74100,3.90522034801629,3.9624097673387,3.80718134346358,3.90522034801629,90698.5953250806,0.0,1.0
2003-12-16,4.74,4.83,4.68,4.69,76100,3.87254067983205,3.94606993324658,3.82352117755569,3.83169109460175,93146.6005970127,0.0,1.0
2003-12-17,4.79,4.98,4.72,4.75,65000,3.91339026506235,4.06861868893747,3.85620084573993,3.88071059687811,79560.17133779,0.0,1.0
2003-12-18,4.78,4.89,4.77,4.85,128200,3.90522034801629,3.99508943552294,3.89705043097023,3.9624097673387,156917.137930841,0.0,1.0
2003-12-19,5.04,5.05,4.73,4.84,123100,4.11763819121383,4.12580810825988,3.86437076278599,3.95423985029264,150674.724487415,0.0,1.0
2003-12-22,5.08,5.18,5.04,5.18,95300,4.15031785939806,4.23201702985865,4.11763819121383,4.23201702985865,116647.45120756,0.0,1.0
2003-12-23,5.0,5.19,4.96,5.1,94000,4.08495852302959,4.24018694690471,4.05227885484535,4.16665769349018,115056.247780804,0.0,1.0
2003-12-24,4.95,5.04,4.86,5.04,37900,4.04410893779929,4.11763819121383,3.97057968438476,4.11763819121383,46389.6999031115,0.0,1.0
2003-12-26,4.93,5.0,4.86,5.0,17900,4.02776910370717,4.08495852302959,3.97057968438476,4.08495852302959,21909.6471837914,0.0,1.0
2003-12-29,4.9,5.06,4.87,4.88,163200,4.003259352569,4.13397802530594,3.97874960143082,3.98691951847688,199757.230189651,0.0,1.0
2003-12-30,4.97,4.986,4.88,4.88,98700,4.06044877189141,4.07352063916511,3.98691951847688,3.98691951847688,120809.060169844,0.0,1.0
2003-12-31,4.89,5.05,4.86,4.88,58700,3.99508943552294,4.12580810825988,3.97057968438476,3.98691951847688,71848.9547312042,0.0,1.0
2004-01-02,4.94,4.95,4.75,4.92,67800,4.03593902075323,4.04410893779929,3.88071059687811,4.01959918666112,82987.378718495,0.0,1.0
2004-01-05,5.26,5.47,4.87,4.99,364200,4.29737636622713,4.46894462419437,3.97874960143082,4.07678860598353,445781.760018817,0.0,1.0
2004-01-06,5.28,5.47,5.14,5.4,135400,4.31371620031925,4.46894462419437,4.19933736167442,4.41175520487196,165729.956909796,0.0,1.0
2004-01-07,5.67,5.75,5.43,5.43,419400,4.63234296511555,4.69770230148403,4.43626495601013,4.43626495601013,513346.705524141,0.0,1.0
2004-01-08,5.64,6.15,5.54,5.74,302300,4.60783321397738,5.02449898332639,4.52613404351678,4.68953238443797,370015.996852522,0.0,1.0
2004-01-09,5.68,5.75,5.5,5.65,105600,4.64051288216161,4.69770230148403,4.49345437533255,4.61600313102344,129254.67835801,0.0,1.0
2004-01-12,5.53,5.8,5.5,5.765,151000,4.51796412647073,4.73855188671432,4.49345437533255,4.70995717705312,184824.398030866,0.0,1.0
2004-01-13,5.53,5.54,5.43,5.5,124300,4.51796412647073,4.52613404351678,4.43626495601013,4.49345437533255,152143.527650574,0.0,1.0
2004-01-14,5.68,5.68,5.41,5.41,73300,4.64051288216161,4.64051288216161,4.41992512191802,4.41992512191802,89719.393216308,0.0,1.0
2004-01-15,6.629,6.84,5.62,5.68,757400,5.41583800983263,5.58822325950448,4.59149337988526,4.64051288216161,927059.596480649,0.0,1.0
2004-01-16,6.56,7.1,6.5,6.75,437600,5.35946558221482,5.80064110270202,5.31044607993847,5.51469400608994,535623.553498722,0.0,1.0
2004-01-20,6.99,7.0,6.7,6.91,329500,5.71077201519537,5.71894193224142,5.47384442085965,5.64541267882689,403308.868550797,0.0,1.0
2004-01-21,6.825,6.99,6.69,6.98,206100,5.57596838393539,5.71077201519537,5.46567450381359,5.70260209814931,252266.943272593,0.0,1.0
2004-01-22,6.8,6.87,6.51,6.79,193600,5.55554359132024,5.61273301064266,5.31861599698452,5.54737367427418,236966.910323018,0.0,1.0
2004-01-23,7.38,7.49,6.9895,7.02,560500,6.02939877999167,6.11926786749832,5.71036351934306,5.73528176633354,686053.477458944,0.0,1.0
2004-01-26,8.09,8.32,7.47,7.47,756200,6.60946289026187,6.79737098232124,6.10292803340621,6.10292803340621,925590.793317491,0.0,1.0
2004-01-27,8.0,8.66,7.95,8.34,699300,6.53593363684734,7.07514816188725,6.49508405161705,6.81371081641335,855945.043331025,0.0,1.0
2004-01-28,7.78,8.42,7.62,8.42,331200,6.35619546183404,6.87907015278183,6.22547678909709,6.87907015278183,405389.67303194,0.0,1.0
2004-01-29,7.5,8.03,7.0,7.87,418300,6.12743778454438,6.56044338798552,5.71894193224142,6.42972471524857,512000.302624579,0.0,1.0
2004-01-30,7.58,7.59,7.25,7.32,78000,6.19279712091286,6.20096703795892,5.9231898583929,5.98037927771532,95472.205605348,0.0,1.0
2004-02-02,7.67,7.8,7.37,7.6,252300,6.26632637432739,6.37253529592616,6.02122886294561,6.20913695500497,308815.865054222,0.0,1.0
2004-02-03,7.66,8.03,7.44,7.44,503600,6.25815645728133,6.56044338798552,6.07841828226803,6.07841828226803,616407.727472478,0.0,1.0
2004-02-04,7.55,7.94,7.4,7.85,237900,6.16828736977468,6.48691413457099,6.04573861408379,6.41338488115645,291190.227096312,0.0,1.0
2004-02-05,7.51,7.7,7.4,7.5,112600,6.13560770159044,6.29083612546557,6.04573861408379,6.12743778454438,137822.696809772,0.0,1.0
2004-02-06,7.718,7.718,7.43,7.45,93700,6.30554197614847,6.30554197614847,6.07024836522197,6.08658819931409,114689.046990014,0.0,1.0
2004-02-09,6.94,7.67,6.81,7.59,411700,5.66992242996507,6.26632637432739,5.5637135083663,6.20096703795892,503921.885227203,0.0,1.0
2004-02-10,7.4,7.54,7.01,7.14,335000,6.04573861408379,6.16011745272862,5.72711184928748,5.83332077088625,410040.883048611,0.0,1.0
2004-02-11,8.0,8.15,7.6,7.8,472000,6.53593363684734,6.65848239253823,6.20913695500497,6.37253529592616,577729.244175953,0.0,1.0
2004-02-12,8.43,8.58,8.14,8.26,842300,6.88724006982789,7.00978882551877,6.65031247549217,6.74835148004488,1030977.42027416,0.0,1.0
2004-02-13,8.095,8.55,8.02,8.55,289200,6.61354784878491,6.9852790743806,6.55227347093946,6.9852790743806,353981.562321367,0.0,1.0
2004-02-17,7.65,8.62,7.62,8.5,562900,6.24998654023527,7.04246849370301,6.22547678909709,6.9444294891503,688991.083785262,0.0,1.0
2004-02-18,7.54,7.65,7.06,7.54,469400,6.16011745272862,6.24998654023527,5.76796143451778,6.16011745272862,574546.837322441,0.0,1.0
2004-02-19,7.51,8.09,7.49,7.5,187200,6.13560770159044,6.60946289026187,6.11926786749832,6.12743778454438,229133.293452836,0.0,1.0
2004-02-20,7.22,7.75,7.1,7.75,234700,5.89868010725473,6.33168571069586,5.80064110270202,6.33168571069586,287273.41866122,0.0,1.0
2004-02-23,6.98,7.8,6.8,7.31,348800,5.70260209814931,6.37253529592616,5.55554359132024,5.97220936066926,426932.119424941,0.0,1.0
2004-02-24,6.93,7.12,6.6,7.0,220900,5.66175251291901,5.81698093679413,5.39214525039906,5.71894193224142,270382.18228489,0.0,1.0
2004-02-25,6.8,6.93,6.62,6.72,132700,5.55554359132024,5.66175251291901,5.40848508449118,5.49018425495177,162425.149792688,0.0,1.0
2004-02-26,7.15,7.15,6.8,7.0,211700,5.84149068793231,5.84149068793231,5.55554359132024,5.71894193224142,259121.358034003,0.0,1.0
2004-02-27,7.39,7.4,7.055,7.15,191700,6.03756869703773,6.04573861408379,5.76387647599475,5.84149068793231,234641.305314683,0.0,1.0
2004-03-01,7.69,7.75,7.55,7.67,236800,6.28266620841951,6.33168571069586,6.16828736977468,6.26632637432739,289843.824196749,0.0,1.0
2004-03-02,7.88,8.11,7.79,8.06,448200,6.43789463229463,6.62580272435399,6.3643653788801,6.5849531391237,548597.981439962,0.0,1.0
2004-03-03,7.72,7.99,7.63,7.99,140600,6.30717595955768,6.52776371980128,6.23364670614315,6.52776371980128,172094.77061682,0.0,1.0
2004-03-04,7.74,7.88,7.65,7.72,107500,6.3235157936498,6.43789463229463,6.24998654023527,6.30717595955768,131580.283366345,0.0,1.0
2004-03-05,7.75,7.82,7.57,7.68,186400,6.33168571069586,6.38887513001828,6.1846272038668,6.27449629137345,228154.091344063,0.0,1.0
2004-03-08,7.5,7.9,7.42,7.81,177400,6.12743778454438,6.45423446638675,6.06207844817591,6.38070521297222,217138.067620369,0.0,1.0
2004-03-09,7.4,7.67,7.3,7.57,129200,6.04573861408379,6.26632637432739,5.9640394436232,6.1846272038668,158141.140566807,0.0,1.0
2004-03-10,7.39,7.66,7.28,7.41,179300,6.03756869703773,6.25815645728133,5.94769960953108,6.05390853112985,219463.672628704,0.0,1.0
2004-03-11,7.56,8.25,7.48,7.75,1629900,6.17645728682074,6.74018156299882,6.11109795045227,6.33168571069586,1995001.89636099,0.0,1.0
2004-03-12,7.8,7.88,7.65,7.7,264000,6.37253529592616,6.43789463229463,6.24998654023527,6.29083612546557,323136.695895024,0.0,1.0
2004-03-15,7.8,8.0,7.76,7.88,232900,6.37253529592616,6.53593363684734,6.33985562774192,6.43789463229463,285070.213916482,0.0,1.0
2004-03-16,8.05,8.13,7.86,7.86,514200,6.57678322207764,6.64214255844611,6.42155479820251,6.42155479820251,629382.155413718,0.0,1.0
2004-03-17,9.18,9.24,8.25,8.34,2490300,7.49998384828232,7.54900335055868,6.74018156299882,6.81371081641335,3048133.76434613,0.0,1.0
2004-03-18,8.75,9.12,8.62,8.91,952300,7.14867741530178,7.45096434600597,7.04246849370301,7.27939608803873,1165617.71023042,0.0,1.0
2004-03-19,9.4,9.45,8.71,8.79,1822000,7.67972202329563,7.72057160852592,7.11599774711754,7.18135708348602,2230132.80273005,0.0,1.0
2004-03-22,8.4,8.98,8.3,8.8,810900,6.86273031868971,7.33658550736114,6.78103114822912,7.18952700053208,992543.73750483,0.0,1.0
2004-03-23,8.69,8.87,8.3,8.4,500700,7.09965791302543,7.24671641985449,6.78103114822912,6.86273031868971,612858.119828176,0.0,1.0
2004-03-24,8.8,9.12,8.38,8.54,645400,7.18952700053208,7.45096434600597,6.84639048459759,6.97710915733454,789971.301252457,0.0,1.0
2004-03-25,8.75,9.01,8.71,8.81,331300,7.14867741530178,7.36109525849932,7.11599774711754,7.19769691757814,405512.073295536,0.0,1.0
2004-03-26,8.12,8.58,7.77,8.58,882700,6.63397264140005,7.00978882551877,6.34802554478798,7.00978882551877,1080427.12676719,0.0,1.0
2004-03-29,8.35,8.4,8.15,8.2,260600,6.82188073345941,6.86273031868971,6.65848239253823,6.69933197776853,318975.08693274,0.0,1.0
2004-03-30,8.61,8.75,8.18,8.4,183400,7.03429857665695,7.14867741530178,6.68299214367641,6.86273031868971,224482.083436165,0.0,1.0
2004-03-31,8.87,8.97,8.6,8.67,315700,7.24671641985449,7.32841559031508,7.02612865961089,7.08331807893331,386417.632174467,0.0,1.0
2004-04-01,8.85,9.0,8.66,8.8,284500,7.23037658576237,7.35292534145326,7.07514816188725,7.18952700053208,348228.749932327,0.0,1.0
2004-04-02,8.84,9.0,8.5,9.0,417500,7.22220666871631,7.35292534145326,6.9444294891503,7.35292534145326,511021.100515806,0.0,1.0
2004-04-05,8.9,8.96,8.6,8.84,182900,7.27122617099267,7.32024567326902,7.02612865961089,7.22220666871631,223870.082118182,0.0,1.0
2004-04-06,9.38,9.86,8.62,8.77,937600,7.66338218920351,8.05553820741435,7.04246849370301,7.1650172493939,1147624.87148172,0.0,1.0
2004-04-07,9.16,9.48,8.84,9.3,720900,7.48364401419021,7.7450813596641,7.22220666871631,7.59802285283504,882383.50026789,0.0,1.0
2004-04-08,8.85,9.3,8.6,9.03,330700,7.23037658576237,7.59802285283504,7.02612865961089,7.37743509259144,404777.671713957,0.0,1.0
2004-04-12,8.89,9.1,8.72,8.72,119500,7.26305625394661,7.43462451191385,7.1241676641636,7.1241676641636,146268.314997937,0.0,1.0
2004-04-13,8.33,9.0,8.28,9.0,256400,6.8055408993673,7.35292534145326,6.764691314137,7.35292534145326,313834.275861682,0.0,1.0
2004-04-14,8.44,8.82,8.33,8.55,243700,6.89540998687395,7.20586683462419,6.8055408993673,6.9852790743806,298289.442384914,0.0,1.0
2004-04-15,8.08,8.5,7.87,8.5,402100,6.60129297321582,6.9444294891503,6.42972471524857,6.9444294891503,492171.459921929,0.0,1.0
2004-04-16,8.24,8.25,7.96,7.96,109000,6.73201164595276,6.74018156299882,6.50325396866311,6.50325396866311,133416.287320294,0.0,1.0
2004-04-19,8.03,8.49,7.77,8.49,316000,6.56044338798552,6.93625957210424,6.34802554478798,6.93625957210424,386784.832965256,0.0,1.0
2004-04-20,7.7,8.55,7.56,8.1,525900,6.29083612546557,6.9852790743806,6.17645728682074,6.61763280730793,643702.98625452,0.0,1.0
2004-04-21,7.73,8.08,7.33,8.03,617300,6.31534587660374,6.60129297321582,5.98854919476138,6.56044338798552,755576.827181813,0.0,1.0
2004-04-22,7.71,7.87,7.55,7.75,189400,6.29900604251163,6.42972471524857,6.16828736977468,6.33168571069586,231826.099251961,0.0,1.0
2004-04-23,7.96,7.96,7.66,7.72,95400,6.50325396866311,6.50325396866311,6.25815645728133,6.30717595955768,116769.851471156,0.0,1.0
2004-04-26,7.67,8.01,7.6,8.01,143300,6.26632637432739,6.5441035538934,6.20913695500497,6.5441035538934,175399.577733928,0.0,1.0
2004-04-27,7.67,7.87,7.62,7.7,98900,6.26632637432739,6.42972471524857,6.22547678909709,6.29083612546557,121053.860697038,0.0,1.0
2004-04-28,7.2,8.03,7.15,7.67,380800,5.88234027316261,6.56044338798552,5.84149068793231,6.26632637432739,466100.203775853,0.0,1.0
2004-04-29,6.87,7.25,6.65,7.25,353500,5.61273301064266,5.9231898583929,5.43299483562935,5.9231898583929,432684.931813981,0.0,1.0
2004-04-30,6.72,7.0,6.61,7.0,230700,5.49018425495177,5.71894193224142,5.40031516744512,5.71894193224142,282377.408117356,0.0,1.0
2004-05-03,6.57,6.92,6.36,6.92,328200,5.36763549926088,5.65358259587295,5.19606724129364,5.65358259587295,401717.665124042,0.0,1.0
2004-05-04,6.47,6.7,6.33,6.61,243400,5.28593632880029,5.47384442085965,5.17155749015546,5.40031516744512,297922.241594125,0.0,1.0
2004-05-05,6.26,6.55,6.11,6.55,291200,5.11436807083305,5.35129566516876,4.99181931514216,5.35129566516876,356429.567593299,0.0,1.0
2004-05-06,6.07,6.31,5.82,6.2,554000,4.95913964695792,5.15521765606334,4.75489172080644,5.06534856855669,678097.460325165,0.0,1.0
2004-05-07,5.98,6.13,5.92,6.02,156200,4.88561039354339,5.00815914923428,4.83659089126703,4.91829006172762,191189.211737889,0.0,1.0
2004-05-10,5.39,5.75,5.24,5.7,554000,4.4035852878259,4.69770230148403,4.28103653213501,4.65685271625373,678097.460325164,0.0,1.0
2004-05-11,5.69,5.78,5.35,5.5,378900,4.64868279920767,4.72221205262221,4.37090561964166,4.49345437533255,463774.598767518,0.0,1.0
2004-05-12,5.8,5.99,5.43,5.85,317700,4.73855188671432,4.89378031058945,4.43626495601013,4.77940147194462,388865.637446399,0.0,1.0
2004-05-13,5.97,6.2,5.91,6.0,193200,4.87744047649733,5.06534856855669,4.82842097422097,4.90195022763551,236477.309268631,0.0,1.0
2004-05-14,5.8,6.02,5.76,5.9,161900,4.73855188671432,4.91829006172762,4.70587221853009,4.82025105717492,198166.026762896,0.0,1.0
2004-05-17,5.23,5.6,4.94,5.6,524900,4.27286661508895,4.57515354579314,4.03593902075323,4.57515354579314,642478.983618554,0.0,1.0
2004-05-18,5.2,5.44,4.99,5.25,284500,4.24835686395077,4.44443487305619,4.07678860598353,4.28920644918107,348228.749932328,0.0,1.0
2004-05-19,5.28,5.67,5.21,5.36,143000,4.31371620031925,4.63234296511555,4.25652678099683,4.37907553668772,175032.376943138,0.0,1.0
2004-05-20,5.1,5.24,5.02,5.24,66900,4.16665769349018,4.28103653213501,4.10129835712171,4.28103653213501,81885.7763461255,0.0,1.0
2004-05-21,5.21,5.25,5.07,5.07,82600,4.25652678099683,4.28920644918107,4.142147942352,4.142147942352,101102.617730792,0.0,1.0
2004-05-24,5.36,5.39,5.19,5.26,62000,4.37907553668772,4.4035852878259,4.24018694690471,4.29737636622713,75888.1634298921,0.0,1.0
2004-05-25,5.6,5.6,5.25,5.35,80100,4.57515354579314,4.57515354579314,4.28920644918107,4.37090561964166,98042.6111408767,0.0,1.0
2004-05-26,5.58,5.65,5.44,5.6,83800,4.55881371170102,4.61600313102344,4.44443487305619,4.57515354579314,102571.420893951,0.0,1.0
2004-05-27,5.7,5.83,5.57,5.7,74600,4.65685271625373,4.7630616378525,4.55064379465496,4.65685271625373,91310.5966430637,0.0,1.0
2004-05-28,5.66,5.75,5.541,5.7,57900,4.62417304806949,4.69770230148403,4.52695103522139,4.65685271625373,70869.7526224316,0.0,1.0
2004-06-01,5.73,5.74,5.55,5.71,109200,4.68136246739191,4.68953238443797,4.53430396056284,4.66502263329979,133661.087847487,0.0,1.0
2004-06-02,5.67,5.78,5.61,5.74,126400,4.63234296511555,4.72221205262221,4.5833234628392,4.68953238443797,154713.933186103,0.0,1.0
2004-06-03,5.28,5.72,5.27,5.72,104300,4.31371620031925,4.67319255034585,4.30554628327319,4.67319255034585,127663.474931254,0.0,1.0
2004-06-04,5.39,5.46,5.35,5.42,70300,4.4035852878259,4.46077470714831,4.37090561964166,4.42809503896407,86047.3853084098,0.0,1.0
2004-06-07,5.55,5.55,5.39,5.5,52200,4.53430396056284,4.53430396056284,4.4035852878259,4.49345437533255,63892.9375974253,0.0,1.0
2004-06-08,5.6,5.84,5.31,5.45,198200,4.57515354579314,4.77123155489856,4.33822595145742,4.45260479010225,242597.322448461,0.0,1.0
2004-06-09,6.15,6.19,5.85,5.92,463900,5.02449898332639,5.05717865151063,4.77940147194462,4.83659089126703,567814.822824629,0.0,1.0
2004-06-10,6.26,6.32,6.01,6.2,226500,5.11436807083305,5.1633875731094,4.91012014468157,5.06534856855669,277236.597046299,0.0,1.0
2004-06-14,6.01,6.24,5.9,6.24,242700,4.91012014468157,5.09802823674093,4.82025105717492,5.09802823674093,297065.439748948,0.0,1.0
2004-06-15,6.18,6.21,6.04,6.06,94400,5.04900873446457,5.07351848560275,4.93462989581974,4.95096972991186,115545.848835191,0.0,1.0
2004-06-16,6.6,6.65,6.19,6.2,387600,5.39214525039906,5.43299483562935,5.05717865151063,5.06534856855669,474423.421700422,0.0,1.0
2004-06-17,6.67,6.9,6.61,6.9,168000,5.44933466972147,5.63724276178083,5.40031516744512,5.63724276178083,205632.442842288,0.0,1.0
2004-06-18,6.79,6.79,6.68,6.74,103100,5.54737367427418,5.54737367427418,5.45750458676753,5.50652408904389,126194.671768095,0.0,1.0
2004-06-21,6.3,6.68,6.2,6.68,191700,5.14704773901728,5.45750458676753,5.06534856855669,5.45750458676753,234641.305314683,0.0,1.0
2004-06-22,6.4,6.5,6.23,6.389,145300,5.22874690947787,5.31044607993847,5.08985831969487,5.21976000072721,177847.58300586,0.0,1.0
2004-06-23,6.4,6.5,6.31,6.5,86500,5.22874690947787,5.31044607993847,5.15521765606334,5.31044607993847,105876.228011059,0.0,1.0
2004-06-24,6.68,6.9,6.57,6.8,230600,5.45750458676753,5.63724276178083,5.36763549926088,5.55554359132024,282255.00785376,0.0,1.0
2004-06-25,6.3,6.42,6.0,6.3,219500,5.14704773901728,5.24508674356999,4.90195022763551,5.14704773901728,268668.578594537,0.0,1.0
2004-06-28,5.98,6.32,5.87,6.2,180300,4.88561039354339,5.1633875731094,4.79574130603674,5.06534856855669,220687.67526467,0.0,1.0
2004-06-29,5.76,6.0,5.7,5.89,146100,4.70587221853009,4.90195022763551,4.65685271625373,4.81208114012886,178826.785114633,0.0,1.0
2004-06-30,5.75,5.95,5.58,5.8,281000,4.69770230148403,4.86110064240521,4.55881371170102,4.73855188671432,343944.740706446,0.0,1.0
2004-07-01,5.42,5.95,5.31,5.91,453600,4.42809503896407,4.86110064240521,4.33822595145742,4.82842097422097,555207.595674179,0.0,1.0
2004-07-02,5.3,5.36,5.03,5.17,341500,4.33005603441136,4.37907553668772,4.10946827416777,4.22384711281259,417996.90018239,0.0,1.0
2004-07-06,5.11,5.45,5.02,5.45,257300,4.17482761053624,4.45260479010225,4.10129835712171,4.45260479010225,314935.878234052,0.0,1.0
2004-07-07,5.07,5.2,4.91,5.07,206400,4.142147942352,4.24835686395077,4.01142926961506,4.142147942352,252634.144063383,0.0,1.0
2004-07-08,4.82,5.0,4.74,5.0,133000,3.93790001620052,4.08495852302959,3.87254067983205,4.08495852302959,162792.350583478,0.0,1.0
2004-07-09,4.84,4.97,4.68,4.68,109300,3.95423985029264,4.06044877189141,3.82352117755569,3.82352117755569,133783.488111084,0.0,1.0
2004-07-12,4.82,5.0,4.7,4.86,114900,3.93790001620052,4.08495852302959,3.83986101164781,3.97057968438476,140637.902872494,0.0,1.0
2004-07-13,4.8,4.94,4.71,4.85,100600,3.92156018210841,4.03593902075323,3.84803092869387,3.9624097673387,123134.66517818,0.0,1.0
2004-07-14,4.67,4.8,4.65,4.798,62600,3.81535126050964,3.92156018210841,3.79901142641752,3.91992619869919,76622.5650114716,0.0,1.0
2004-07-15,4.35,4.73,4.29,4.68,168700,3.55391391503574,3.86437076278599,3.50489441275939,3.82352117755569,206489.244687465,0.0,1.0
2004-07-16,4.45,4.45,4.27,4.4,107900,3.63561308549633,3.63561308549633,3.48855457866727,3.59476350026604,132069.884420732,0.0,1.0
2004-07-19,4.4,4.57,4.29,4.48,155400,3.59476350026604,3.73365209004904,3.50489441275939,3.66012283663451,190210.009629117,0.0,1.0
2004-07-20,4.42,4.45,4.26,4.4,128900,3.61110333435816,3.63561308549633,3.48038466162121,3.59476350026604,157773.939776017,0.0,1.0
2004-07-21,4.29,4.43,4.15,4.29,98400,3.50489441275939,3.61927325140422,3.39051557411456,3.50489441275939,120441.859379054,0.0,1.0
2004-07-22,4.07,4.27,3.97,4.27,156100,3.32515623774609,3.48855457866727,3.24345706728549,3.48855457866727,191066.811474293,0.0,1.0
2004-07-23,4.12,4.2,4.0,4.0,95900,3.36600582297638,3.43136515934485,3.26796681842367,3.26796681842367,117381.85278914,0.0,1.0
2004-07-26,4.03,4.29,4.0,4.29,188600,3.29247656956185,3.50489441275939,3.26796681842367,3.50489441275939,230846.897143188,0.0,1.0
2004-07-27,4.2,4.22,4.06,4.09,109000,3.43136515934485,3.44770499343697,3.31698632070003,3.3414960718382,133416.287320294,0.0,1.0
2004-07-28,4.15,4.2,4.11,4.2,81200,3.39051557411456,3.43136515934485,3.35783590593032,3.43136515934485,99389.0140404393,0.0,1.0
2004-07-29,4.48,4.48,4.2,4.24,75100,3.66012283663451,3.66012283663451,3.43136515934485,3.46404482752909,91922.5979610467,0.0,1.0
2004-07-30,4.61,4.81,4.48,4.74,117400,3.76633175823328,3.92973009915446,3.66012283663451,3.87254067983205,143697.909462409,0.0,1.0
2004-08-02,4.45,4.49,4.32,4.48,53900,3.63561308549633,3.66829275368057,3.52940416389757,3.66012283663451,65973.7420785675,0.0,1.0
2004-08-03,4.35,4.45,4.32,4.4,45000,3.55391391503574,3.63561308549633,3.52940416389757,3.59476350026604,55080.1186184701,0.0,1.0
2004-08-04,4.3,4.3,4.2,4.265,56900,3.51306432980545,3.51306432980545,3.43136515934485,3.48446962014424,69645.7499864654,0.0,1.0
2004-08-05,4.35,4.55,4.2,4.48,107200,3.55391391503574,3.71731225595693,3.43136515934485,3.66012283663451,131213.082575555,0.0,1.0
2004-08-06,4.24,4.36,4.15,4.36,75900,3.46404482752909,3.5620838320818,3.39051557411456,3.5620838320818,92901.8000698195,0.0,1.0
2004-08-09,4.2,4.38,4.16,4.38,63000,3.43136515934485,3.57842366617392,3.39868549116062,3.57842366617392,77112.1660658582,0.0,1.0
2004-08-10,4.19,4.26,4.01,4.1,84500,3.4231952422988,3.48038466162121,3.27613673546973,3.34966598888426,103428.222739127,0.0,1.0
2004-08-11,4.14,4.14,3.95,4.0,59800,3.3823456570685,3.3823456570685,3.22711723319338,3.26796681842367,73195.3576307669,0.0,1.0
2004-08-12,4.02,4.1,3.95,4.05,49000,3.28430665251579,3.34966598888426,3.22711723319338,3.30881640365397,59976.1291623341,0.0,1.0
2004-08-13,4.0,4.03,3.95,4.0,65600,3.26796681842367,3.29247656956185,3.22711723319338,3.26796681842367,80294.5729193697,0.0,1.0
2004-08-16,4.03,4.06,3.96,3.96,16700,3.29247656956185,3.31698632070003,3.23528715023943,3.23528715023943,20440.8440206322,0.0,1.0
2004-08-17,4.06,4.15,3.99,4.04,35300,3.31698632070003,3.39051557411456,3.25979690137761,3.30064648660791,43207.2930495998,0.0,1.0
2004-08-18,4.13,4.14,4.04,4.07,92100,3.37417574002244,3.3823456570685,3.30064648660791,3.32515623774609,112730.642772469,0.0,1.0
2004-08-19,4.04,4.2,4.0,4.16,150200,3.30064648660791,3.43136515934485,3.26796681842367,3.39868549116062,183845.195922093,0.0,1.0
2004-08-20,4.01,4.2,3.95,3.95,103400,3.27613673546973,3.43136515934485,3.22711723319338,3.22711723319338,126561.872558885,0.0,1.0
2004-08-23,4.26,4.33,4.18,4.18,249200,3.48038466162121,3.53757408094362,3.41502532525274,3.41502532525274,305021.456882727,0.0,1.0
2004-08-24,4.2,4.33,4.18,4.22,72500,3.43136515934485,3.53757408094362,3.41502532525274,3.44770499343697,88740.1911075352,0.0,1.0
2004-08-25,4.27,4.32,4.17,4.17,177300,3.48855457866727,3.52940416389757,3.40685540820668,3.40685540820668,217015.667356772,0.0,1.0
2004-08-26,4.6,4.69,4.3,4.3,113600,3.75816184118722,3.83169109460175,3.51306432980545,3.51306432980545,139046.699445738,0.0,1.0
2004-08-27,4.48,4.65,4.47,4.6,105100,3.66012283663451,3.79901142641752,3.65195291958845,3.75816184118722,128642.677040027,0.0,1.0
2004-08-30,4.51,4.6,4.49,4.53,45700,3.68463258777269,3.75816184118722,3.66829275368057,3.70097242186481,55936.9204636462,0.0,1.0
2004-08-31,4.6,4.6,4.47,4.6,50900,3.75816184118722,3.75816184118722,3.65195291958845,3.75816184118722,62301.7341706695,0.0,1.0
2004-09-01,4.77,4.77,4.59,4.64,47000,3.89705043097023,3.89705043097023,3.74999192414116,3.79084150937146,57528.123890402,0.0,1.0
2004-09-02,4.92,4.96,4.83,4.85,117500,4.01959918666112,4.05227885484535,3.94606993324658,3.9624097673387,143820.309726005,0.0,1.0
2004-09-03,4.92,4.98,4.83,4.93,33000,4.01959918666112,4.06861868893747,3.94606993324658,4.02776910370717,40392.086986878,0.0,1.0
2004-09-07,5.16,5.2,5.12,5.14,103400,4.21567719576654,4.24835686395077,4.1829975275823,4.19933736167442,126561.872558884,0.0,1.0
2004-09-08,5.12,5.13,4.98,5.05,49200,4.1829975275823,4.19116744462836,4.06861868893747,4.12580810825988,60220.9296895272,0.0,1.0
2004-09-09,5.52,5.59,5.19,5.2,182300,4.50979420942467,4.56698362874708,4.24018694690471,4.24835686395077,223135.680536602,0.0,1.0
2004-09-10,5.5,5.6,5.49,5.49,52000,4.49345437533255,4.57515354579314,4.48528445828649,4.48528445828649,63648.137070232,0.0,1.0
2004-09-13,5.75,5.8,5.65,5.65,172400,4.69770230148403,4.73855188671432,4.61600313102344,4.61600313102344,211018.054440538,0.0,1.0
2004-09-14,5.63,5.81,5.62,5.79,79800,4.59966329693132,4.74672180376038,4.59149337988526,4.73038196966826,97675.4103500868,0.0,1.0
2004-09-15,5.61,5.779,5.6,5.63,29900,4.5833234628392,4.7213950609176,4.57515354579314,4.59966329693132,36597.6788153834,0.0,1.0
2004-09-16,5.63,5.71,5.49,5.49,38500,4.59966329693132,4.66502263329979,4.48528445828649,4.48528445828649,47124.101484691,0.0,1.0
2004-09-17,5.59,5.65,5.56,5.61,53500,4.56698362874708,4.61600313102344,4.5424738776089,4.5833234628392,65484.1410241811,0.0,1.0
2004-09-20,5.59,5.7,5.52,5.61,122000,4.56698362874708,4.65685271625373,4.50979420942467,4.5833234628392,149328.321587852,0.0,1.0
2004-09-21,5.65,5.67,5.42,5.42,60500,4.61600313102344,4.63234296511555,4.42809503896407,4.42809503896407,74052.159475943,0.0,1.0
2004-09-22,5.52,5.69,5.51,5.65,61500,4.50979420942467,4.64868279920767,4.50162429237861,4.61600313102344,75276.162111909,0.0,1.0
2004-09-23,5.56,5.6,5.46,5.51,36500,4.5424738776089,4.57515354579314,4.46077470714831,4.50162429237861,44676.0962127591,0.0,1.0
2004-09-24,5.54,5.61,5.54,5.57,10200,4.52613404351678,4.5833234628392,4.52613404351678,4.55064379465496,12484.8268868532,0.0,1.0
2004-09-27,5.83,6.02,5.58,5.58,311900,4.7630616378525,4.91829006172762,4.55881371170102,4.55881371170102,381766.422157796,0.0,1.0
2004-09-28,5.88,6.0,5.85,5.9,133600,4.8039112230828,4.90195022763551,4.77940147194462,4.82025105717492,163526.752165058,0.0,1.0
2004-09-29,5.9,6.0,5.77,5.85,62300,4.82025105717492,4.90195022763551,4.71404213557615,4.77940147194462,76255.3642206818,0.0,1.0
2004-09-30,5.95,6.03,5.73,5.73,54900,4.86110064240521,4.92645997877368,4.68136246739191,4.68136246739191,67197.7447145335,0.0,1.0
2004-10-01,5.95,6.0,5.85,5.85,68200,4.86110064240521,4.90195022763551,4.77940147194462,4.77940147194462,83476.9797728813,0.0,1.0
2004-10-04,5.94,6.0,5.85,5.95,50500,4.85293072535915,4.90195022763551,4.77940147194462,4.86110064240521,61812.1331162831,0.0,1.0
2004-10-05,6.16,6.25,5.81,5.81,133000,5.03266890037245,5.10619815378699,4.74672180376038,4.74672180376038,162792.350583478,0.0,1.0
2004-10-06,6.22,6.25,6.09,6.2,96300,5.08168840264881,5.10619815378699,4.97547948105004,5.06534856855669,117871.453843526,0.0,1.0
2004-10-07,6.0,6.28,5.97,6.25,31400,4.90195022763551,5.13070790492516,4.87744047649733,5.10619815378699,38433.6827693324,0.0,1.0
2004-10-08,5.89,6.13,5.82,5.97,114000,4.81208114012886,5.00815914923428,4.75489172080644,4.87744047649733,139536.300500124,0.0,1.0
2004-10-11,6.07,6.08,5.87,5.87,109300,4.95913964695792,4.96730956400398,4.79574130603674,4.79574130603674,133783.488111084,0.0,1.0
2004-10-12,5.89,5.95,5.7,5.95,94900,4.81208114012886,4.86110064240521,4.65685271625373,4.86110064240521,116157.850153173,0.0,1.0
2004-10-13,5.9,5.99,5.85,5.86,57100,4.82025105717492,4.89378031058945,4.77940147194462,4.78757138899068,69890.5505136586,0.0,1.0
2004-10-14,5.75,5.95,5.65,5.95,48600,4.69770230148403,4.86110064240521,4.61600313102344,4.86110064240521,59486.5281079476,0.0,1.0
2004-10-15,5.85,5.85,5.72,5.75,43500,4.77940147194462,4.77940147194462,4.67319255034585,4.69770230148403,53244.114664521,0.0,1.0
2004-10-18,5.8,5.91,5.77,5.83,42600,4.73855188671432,4.82842097422097,4.71404213557615,4.7630616378525,52142.5122921517,0.0,1.0
2004-10-19,5.84,5.96,5.8,5.89,48700,4.77123155489856,4.86927055945127,4.73855188671432,4.81208114012886,59608.9283715443,0.0,1.0
2004-10-20,5.78,5.86,5.66,5.86,44500,4.72221205262221,4.78757138899068,4.62417304806949,4.78757138899068,54468.117300487,0.0,1.0
2004-10-21,5.82,5.82,5.72,5.78,41600,4.75489172080644,4.75489172080644,4.67319255034585,4.72221205262221,50918.5096561857,0.0,1.0
2004-10-22,5.79,5.82,5.76,5.76,14200,4.73038196966826,4.75489172080644,4.70587221853009,4.70587221853009,17380.8374307172,0.0,1.0
2004-10-25,5.84,5.85,5.67,5.67,26700,4.77123155489856,4.77940147194462,4.63234296511555,4.63234296511555,32680.8703802922,0.0,1.0
2004-10-26,5.92,5.94,5.86,5.92,27700,4.83659089126703,4.85293072535915,4.78757138899068,4.83659089126703,33904.8730162583,0.0,1.0
2004-10-27,5.83,5.88,5.65,5.69,70600,4.7630616378525,4.8039112230828,4.61600313102344,4.64868279920767,86414.5860991997,0.0,1.0
2004-10-28,5.73,5.91,5.65,5.66,57500,4.68136246739191,4.82842097422097,4.61600313102344,4.62417304806949,70380.1515680451,0.0,1.0
2004-10-29,5.74,5.74,5.64,5.7,79500,4.68953238443797,4.68953238443797,4.60783321397738,4.65685271625373,97308.2095592971,0.0,1.0
2004-11-01,5.904,5.92,5.75,5.77,88100,4.82351902399334,4.83659089126703,4.69770230148403,4.71404213557615,107834.632228605,0.0,1.0
2004-11-02,5.96,5.98,5.86,5.92,61000,4.86927055945127,4.88561039354339,4.78757138899068,4.83659089126703,74664.1607939261,0.0,1.0
2004-11-03,6.07,6.23,5.92,5.92,147200,4.95913964695792,5.08985831969487,4.83659089126703,4.83659089126703,180173.188014195,0.0,1.0
2004-11-04,5.87,6.0,5.87,6.0,109600,4.79574130603674,4.90195022763551,4.79574130603674,4.90195022763551,134150.688901874,0.0,1.0
2004-11-05,5.91,5.94,5.76,5.76,210400,4.82842097422097,4.85293072535915,4.70587221853009,4.70587221853009,257530.154607247,0.0,1.0
2004-11-08,5.81,5.93,5.8,5.87,84200,4.74672180376038,4.84476080831309,4.73855188671432,4.79574130603674,103061.021948337,0.0,1.0
2004-11-09,5.79,5.9,5.75,5.75,87700,4.73038196966826,4.82025105717492,4.69770230148403,4.69770230148403,107345.031174218,0.0,1.0
2004-11-10,5.55,5.78,5.48,5.75,148900,4.53430396056284,4.72221205262221,4.47711454124043,4.69770230148403,182253.992495338,0.0,1.0
2004-11-11,5.59,5.63,5.5,5.5,42000,4.56698362874708,4.59966329693132,4.49345437533255,4.49345437533255,51408.1107105721,0.0,1.0
2004-11-12,5.659,5.69,5.5,5.51,80800,4.62335605636489,4.64868279920767,4.49345437533255,4.50162429237861,98899.4129860529,0.0,1.0
2004-11-15,6.21,6.22,5.7,5.75,328500,5.07351848560275,5.08168840264881,4.65685271625373,4.69770230148403,402084.865914831,0.0,1.0
2004-11-16,6.55,6.72,6.2,6.22,671300,5.35129566516876,5.49018425495177,5.06534856855669,5.08168840264881,821672.969523977,0.0,1.0
2004-11-17,6.33,6.67,6.27,6.61,224300,5.17155749015546,5.44933466972147,5.1225379878791,5.40031516744512,274543.791247174,0.0,1.0
2004-11-18,6.27,6.29,6.19,6.29,62900,5.1225379878791,5.13887782197122,5.05717865151063,5.13887782197122,76989.7658022616,0.0,1.0
2004-11-19,6.16,6.3,6.08,6.19,86600,5.03266890037245,5.14704773901728,4.96730956400398,5.05717865151063,105998.628274656,0.0,1.0
2004-11-22,6.29,6.36,5.95,5.95,120300,5.13887782197122,5.19606724129364,4.86110064240521,4.86110064240521,147247.51710671,0.0,1.0
2004-11-23,6.18,6.33,6.16,6.26,35700,5.04900873446457,5.17155749015546,5.03266890037245,5.11436807083305,43696.8941039863,0.0,1.0
2004-11-24,6.12,6.3,6.12,6.3,46000,4.99998923218822,5.14704773901728,4.99998923218822,5.14704773901728,56304.121254436,0.0,1.0
2004-11-26,6.07,6.2,5.93,6.2,142100,4.95913964695792,5.06534856855669,4.84476080831309,5.06534856855669,173930.774570769,0.0,1.0
2004-11-29,5.99,6.1,5.86,6.02,189200,4.89378031058945,4.9836493980961,4.78757138899068,4.91829006172762,231581.298724767,0.0,1.0
2004-11-30,5.94,6.01,5.92,5.94,105100,4.85293072535915,4.91012014468157,4.83659089126703,4.85293072535915,128642.677040027,0.0,1.0
2004-12-01,5.96,6.01,5.94,5.96,91400,4.86927055945127,4.91012014468157,4.85293072535915,4.86927055945127,111873.840927293,0.0,1.0
2004-12-02,5.91,6.15,5.9,5.999,264100,4.82842097422097,5.02449898332639,4.82025105717492,4.9011332359309,323259.096158621,0.0,1.0
2004-12-03,5.79,5.98,5.73,5.95,115400,4.73038196966826,4.88561039354339,4.68136246739191,4.86110064240521,141249.904190477,0.0,1.0
2004-12-06,5.87,6.0,5.77,5.83,43600,4.79574130603674,4.90195022763551,4.71404213557615,4.7630616378525,53366.5149281176,0.0,1.0
2004-12-07,5.97,6.2,5.95,6.02,119300,4.87744047649733,5.06534856855669,4.86110064240521,4.91829006172762,146023.514470744,0.0,1.0
2004-12-08,6.26,6.45,6.12,6.25,89800,5.11436807083305,5.26959649470817,4.99998923218822,5.10619815378699,109915.436709747,0.0,1.0
2004-12-09,6.19,6.22,6.03,6.19,29900,5.05717865151063,5.08168840264881,4.92645997877368,5.05717865151063,36597.6788153834,0.0,1.0
2004-12-10,6.15,6.28,6.08,6.27,21400,5.02449898332639,5.13070790492516,4.96730956400398,5.1225379878791,26193.6564096725,0.0,1.0
2004-12-13,6.08,6.23,5.99,6.23,32600,4.96730956400398,5.08985831969487,4.89378031058945,5.08985831969487,39902.4859324916,0.0,1.0
2004-12-14,5.97,6.06,5.92,6.01,35200,4.87744047649733,4.95096972991186,4.83659089126703,4.91012014468157,43084.8927860032,0.0,1.0
2004-12-15,5.9,6.0,5.79,5.99,133700,4.82025105717492,4.90195022763551,4.73038196966826,4.89378031058945,163649.152428654,0.0,1.0
2004-12-16,5.92,5.95,5.88,5.89,31000,4.83659089126703,4.86110064240521,4.8039112230828,4.81208114012886,37944.0817149461,0.0,1.0
2004-12-17,5.86,5.9,5.78,5.78,32000,4.78757138899068,4.82025105717492,4.72221205262221,4.72221205262221,39168.084350912,0.0,1.0
2004-12-20,5.8,5.89,5.76,5.76,22200,4.73855188671432,4.81208114012886,4.70587221853009,4.70587221853009,27172.8585184452,0.0,1.0
2004-12-21,5.5,5.89,5.36,5.89,281000,4.49345437533255,4.81208114012886,4.37907553668772,4.81208114012886,343944.740706446,0.0,1.0
2004-12-22,5.45,5.64,5.25,5.35,246200,4.45260479010225,4.60783321397738,4.28920644918107,4.37090561964166,301349.44897483,0.0,1.0
2004-12-23,5.53,5.54,5.36,5.41,85700,4.51796412647073,4.52613404351678,4.37907553668772,4.41992512191802,104897.025902286,0.0,1.0
2004-12-27,6.13,6.17,5.891,5.99,385200,5.00815914923428,5.04083881741851,4.81289813183346,4.89378031058945,471485.815374103,0.0,1.0
2004-12-28,6.07,6.18,5.927,6.03,85200,4.95913964695792,5.04900873446457,4.84230983319927,4.92645997877368,104285.024584303,0.0,1.0
2004-12-29,5.97,6.18,5.91,6.18,209800,4.87744047649733,5.04900873446457,4.82842097422097,5.04900873446457,256795.753025667,0.0,1.0
2004-12-30,5.96,6.05,5.94,6.03,100300,4.86927055945127,4.9427998128658,4.85293072535915,4.92645997877368,122767.46438739,0.0,1.0
2004-12-31,6.09,6.09,5.91,6.05,51400,4.97547948105004,4.97547948105004,4.82842097422097,4.9427998128658,62913.7354886525,0.0,1.0
2005-01-03,5.9,6.1,5.873,6.05,83600,4.82025105717492,4.9836493980961,4.79819228115056,4.9427998128658,102326.620366758,0.0,1.0
2005-01-04,5.85,6.04,5.85,6.04,75600,4.77940147194462,4.93462989581974,4.77940147194462,4.93462989581974,92534.5992790297,0.0,1.0
2005-01-05,5.73,5.86,5.73,5.74,67700,4.68136246739191,4.78757138899068,4.68136246739191,4.68953238443797,82864.9784548983,0.0,1.0
2005-01-06,5.76,5.9,5.74,5.85,70200,4.70587221853009,4.82025105717492,4.68953238443797,4.77940147194462,85924.9850448132,0.0,1.0
2005-01-07,5.9,6.0,5.76,5.93,53600,4.82025105717492,4.90195022763551,4.70587221853009,4.84476080831309,65606.5412877776,0.0,1.0
2005-01-10,6.03,6.13,5.92,5.92,94600,4.92645997877368,5.00815914923428,4.83659089126703,4.83659089126703,115790.649362384,0.0,1.0
2005-01-11,6.49,6.49,6.12,6.23,255300,5.30227616289241,5.30227616289241,4.99998923218822,5.08985831969487,312487.87296212,0.0,1.0
2005-01-12,6.38,6.46,6.29,6.45,119300,5.21240707538576,5.27776641175423,5.13887782197122,5.26959649470817,146023.514470744,0.0,1.0
2005-01-13,6.29,6.39,6.14,6.25,148700,5.13887782197122,5.22057699243181,5.01632906628033,5.10619815378699,182009.191968144,0.0,1.0
2005-01-14,6.3,6.41,6.23,6.41,81700,5.14704773901728,5.23691682652393,5.08985831969487,5.23691682652393,100001.015358422,0.0,1.0
2005-01-18,6.57,6.6,6.43,6.53,150900,5.36763549926088,5.39214525039906,5.25325666061605,5.33495583107664,184701.99776727,0.0,1.0
2005-01-19,6.27,6.49,6.27,6.37,129000,5.1225379878791,5.30227616289241,5.1225379878791,5.2042371583397,157896.340039614,0.0,1.0
2005-01-20,6.37,6.38,6.21,6.28,147700,5.2042371583397,5.21240707538576,5.07351848560275,5.13070790492516,180785.189332178,0.0,1.0
2005-01-21,6.31,6.4,6.28,6.4,39400,5.15521765606334,5.22874690947787,5.13070790492516,5.22874690947787,48225.7038570605,0.0,1.0
2005-01-24,6.23,6.46,6.18,6.46,71200,5.08985831969487,5.27776641175423,5.04900873446457,5.27776641175423,87148.9876807793,0.0,1.0
2005-01-25,6.23,6.3,6.17,6.18,61700,5.08985831969487,5.14704773901728,5.04083881741851,5.04900873446457,75520.9626391022,0.0,1.0
2005-01-26,6.25,6.39,6.15,6.15,51600,5.10619815378699,5.22057699243181,5.02449898332639,5.02449898332639,63158.5360158456,0.0,1.0
2005-01-27,6.28,6.35,6.25,6.25,78400,5.13070790492516,5.18789732424758,5.10619815378699,5.10619815378699,95961.8066597346,0.0,1.0
2005-01-28,6.72,6.75,6.3,6.311,288900,5.49018425495177,5.51469400608994,5.14704773901728,5.15603464776795,353614.361530578,0.0,1.0
2005-01-31,7.36,7.45,6.92,7.04,506900,6.01305894589956,6.08658819931409,5.65358259587295,5.75162160042566,620446.936171166,0.0,1.0
2005-02-01,7.28,7.5,7.2,7.41,152200,5.94769960953108,6.12743778454438,5.88234027316261,6.05390853112985,186293.201194025,0.0,1.0
2005-02-02,6.99,7.36,6.84,7.34,177400,5.71077201519537,6.01305894589956,5.58822325950448,5.99671911180744,217138.067620368,0.0,1.0
2005-02-03,7.09,7.14,6.86,7.0,114700,5.79247118565596,5.83332077088625,5.6045630935966,5.71894193224142,140393.1023453,0.0,1.0
2005-02-04,7.08,7.2,6.96,7.15,94500,5.7843012686099,5.88234027316261,5.68626226405719,5.84149068793231,115668.249098787,0.0,1.0
2005-02-07,6.89,7.03,6.86,6.93,40700,5.62907284473477,5.7434516833796,5.6045630935966,5.66175251291901,49816.9072838163,0.0,1.0
2005-02-08,6.79,6.99,6.72,6.99,44800,5.54737367427418,5.71077201519537,5.49018425495177,5.71077201519537,54835.3180912769,0.0,1.0
2005-02-09,6.77,6.8,6.67,6.69,39200,5.53103384018206,5.55554359132024,5.44933466972147,5.46567450381359,47980.9033298673,0.0,1.0
2005-02-10,6.89,7.01,6.85,6.88,54200,5.62907284473477,5.72711184928748,5.59639317655054,5.62090292768871,66340.9428693573,0.0,1.0
2005-02-11,6.96,7.05,6.82,6.82,69600,5.68626226405719,5.75979151747172,5.57188342541236,5.57188342541236,85190.5834632336,0.0,1.0
2005-02-14,7.03,7.1,6.96,7.0,69200,5.7434516833796,5.80064110270202,5.68626226405719,5.71894193224142,84700.9824088473,0.0,1.0
2005-02-15,6.99,7.16,6.97,7.0,94500,5.71077201519537,5.84966060497837,5.69443218110325,5.71894193224142,115668.249098787,0.0,1.0
2005-02-16,6.99,7.02,6.71,6.91,59900,5.71077201519537,5.73528176633354,5.48201433790571,5.64541267882689,73317.7578943634,0.0,1.0
2005-02-17,7.07,7.18,6.94,7.08,164300,5.77613135156384,5.86600043907049,5.66992242996507,5.7843012686099,201103.633089214,0.0,1.0
2005-02-18,7.03,7.04,6.96,7.04,32300,5.7434516833796,5.75162160042566,5.68626226405719,5.75162160042566,39535.2851417019,0.0,1.0
2005-02-22,6.99,7.03,6.79,6.85,86200,5.71077201519537,5.7434516833796,5.54737367427418,5.59639317655054,105509.027220269,0.0,1.0
2005-02-23,7.19,7.19,6.93,6.93,90700,5.87417035611655,5.87417035611655,5.66175251291901,5.66175251291901,111017.039082116,0.0,1.0
2005-02-24,7.36,7.38,7.17,7.22,75300,6.01305894589956,6.02939877999167,5.85783052202443,5.89868010725473,92167.3984882398,0.0,1.0
2005-02-25,7.48,7.48,7.07,7.07,80100,6.11109795045227,6.11109795045227,5.77613135156384,5.77613135156384,98042.6111408766,0.0,1.0
2005-02-28,7.48,7.62,7.33,7.47,127600,6.11109795045227,6.22547678909709,5.98854919476138,6.10292803340621,156182.736349262,0.0,1.0
2005-03-01,7.4,7.62,7.33,7.48,53600,6.04573861408379,6.22547678909709,5.98854919476138,6.11109795045227,65606.5412877777,0.0,1.0
2005-03-02,7.43,7.49,7.38,7.38,26600,6.07024836522197,6.11926786749832,6.02939877999167,6.02939877999167,32558.4701166956,0.0,1.0
2005-03-03,7.31,7.5,7.2,7.43,63200,5.97220936066926,6.12743778454438,5.88234027316261,6.07024836522197,77356.9665930513,0.0,1.0
2005-03-04,7.45,7.47,7.31,7.31,61800,6.08658819931409,6.10292803340621,5.97220936066926,5.97220936066926,75643.3629026988,0.0,1.0
2005-03-07,7.32,7.45,7.28,7.3,66600,5.98037927771532,6.08658819931409,5.94769960953108,5.9640394436232,81518.5755553357,0.0,1.0
2005-03-08,7.16,7.34,7.12,7.23,26800,5.84966060497837,5.99671911180744,5.81698093679413,5.90685002430079,32803.2706438888,0.0,1.0
2005-03-09,7.19,7.3,7.05,7.27,40900,5.87417035611655,5.9640394436232,5.75979151747172,5.93952969248502,50061.7078110094,0.0,1.0
2005-03-10,7.16,7.33,7.01,7.33,52500,5.84966060497837,5.98854919476138,5.72711184928748,5.98854919476138,64260.1383882151,0.0,1.0
2005-03-11,7.07,7.12,7.03,7.03,12500,5.77613135156384,5.81698093679413,5.7434516833796,5.7434516833796,15300.032949575,0.0,1.0
2005-03-14,7.04,7.09,6.95,6.97,36600,5.75162160042566,5.79247118565596,5.67809234701113,5.69443218110325,44798.4964763557,0.0,1.0
2005-03-15,7.13,7.24,7.03,7.15,27300,5.82515085384019,5.91501994134684,5.7434516833796,5.84149068793231,33415.2719618719,0.0,1.0
2005-03-16,7.0,7.05,6.89,6.98,79300,5.71894193224142,5.75979151747172,5.62907284473477,5.70260209814931,97063.409032104,0.0,1.0
2005-03-17,6.99,7.01,6.82,6.9,17500,5.71077201519537,5.72711184928748,5.57188342541236,5.63724276178083,21420.046129405,0.0,1.0
2005-03-18,7.07,7.1,6.95,6.95,32900,5.77613135156384,5.80064110270202,5.67809234701113,5.67809234701113,40269.6867232814,0.0,1.0
2005-03-21,6.96,7.1,6.8,6.8,44000,5.68626226405719,5.80064110270202,5.55554359132024,5.55554359132024,53856.115982504,0.0,1.0
2005-03-22,6.9,7.0,6.81,6.9,49100,5.63724276178083,5.71894193224142,5.5637135083663,5.63724276178083,60098.5294259307,0.0,1.0
2005-03-23,6.67,6.77,6.53,6.75,95900,5.44933466972147,5.53103384018206,5.33495583107664,5.51469400608994,117381.85278914,0.0,1.0
2005-03-24,6.6,6.67,6.5,6.62,18000,5.39214525039906,5.44933466972147,5.31044607993847,5.40848508449118,22032.047447388,0.0,1.0
2005-03-28,6.43,6.72,6.22,6.58,105400,5.25325666061605,5.49018425495177,5.08168840264881,5.37580541630694,129009.877830817,0.0,1.0
2005-03-29,6.45,6.49,6.32,6.32,79500,5.26959649470817,5.30227616289241,5.1633875731094,5.1633875731094,97308.2095592971,0.0,1.0
2005-03-30,6.74,6.77,6.6,6.6,36000,5.50652408904389,5.53103384018206,5.39214525039906,5.39214525039906,44064.094894776,0.0,1.0
2005-03-31,6.48,6.93,6.41,6.93,117600,5.29410624584635,5.66175251291901,5.23691682652393,5.66175251291901,143942.709989602,0.0,1.0
2005-04-01,6.44,6.5,6.35,6.5,134100,5.26142657766211,5.31044607993847,5.18789732424758,5.31044607993847,164138.753483041,0.0,1.0
2005-04-04,6.25,6.37,6.22,6.36,59400,5.10619815378699,5.2042371583397,5.08168840264881,5.19606724129364,72705.7565763804,0.0,1.0
2005-04-05,6.2,6.36,6.16,6.23,72600,5.06534856855669,5.19606724129364,5.03266890037245,5.08985831969487,88862.5913711317,0.0,1.0
2005-04-06,6.23,6.37,6.17,6.34,54500,5.08985831969487,5.2042371583397,5.04083881741851,5.17972740720152,66708.143660147,0.0,1.0
2005-04-07,6.18,6.33,6.18,6.33,64300,5.04900873446457,5.17155749015546,5.04900873446457,5.17155749015546,78703.3694926139,0.0,1.0
2005-04-08,6.22,6.32,6.15,6.32,26800,5.08168840264881,5.1633875731094,5.02449898332639,5.1633875731094,32803.2706438888,0.0,1.0
2005-04-11,6.22,6.45,6.15,6.41,203100,5.08168840264881,5.26959649470817,5.02449898332639,5.23691682652393,248594.935364695,0.0,1.0
2005-04-12,6.31,6.35,6.19,6.35,32000,5.15521765606334,5.18789732424758,5.05717865151063,5.18789732424758,39168.084350912,0.0,1.0
2005-04-13,6.22,6.27,6.21,6.22,16900,5.08168840264881,5.1225379878791,5.07351848560275,5.08168840264881,20685.6445478254,0.0,1.0
2005-04-14,6.07,6.21,6.0,6.18,58600,4.95913964695792,5.07351848560275,4.90195022763551,5.04900873446457,71726.5544676077,0.0,1.0
2005-04-15,5.87,6.01,5.85,6.01,59600,4.79574130603674,4.91012014468157,4.77940147194462,4.91012014468157,72950.5571035736,0.0,1.0
2005-04-18,5.76,5.972,5.66,5.97,37700,4.70587221853009,4.87907445990654,4.62417304806949,4.87744047649733,46144.8993759182,0.0,1.0
2005-04-19,5.69,5.86,5.65,5.65,39100,4.64868279920767,4.78757138899068,4.61600313102344,4.61600313102344,47858.5030662707,0.0,1.0
2005-04-20,5.66,5.86,5.65,5.69,13300,4.62417304806949,4.78757138899068,4.61600313102344,4.64868279920767,16279.2350583478,0.0,1.0
2005-04-21,5.78,5.83,5.71,5.76,38500,4.72221205262221,4.7630616378525,4.66502263329979,4.70587221853009,47124.101484691,0.0,1.0
2005-04-22,5.75,5.8,5.73,5.8,6400,4.69770230148403,4.73855188671432,4.68136246739191,4.73855188671432,7833.6168701824,0.0,1.0
2005-04-25,5.75,5.77,5.59,5.59,5500,4.69770230148403,4.71404213557615,4.56698362874708,4.56698362874708,6732.014497813,0.0,1.0
2005-04-26,5.86,5.92,5.73,5.8,23900,4.78757138899068,4.83659089126703,4.68136246739191,4.73855188671432,29253.6629995874,0.0,1.0
2005-04-27,6.06,6.1,5.84,5.84,55600,4.95096972991186,4.9836493980961,4.77123155489856,4.77123155489856,68054.5465597097,0.0,1.0
2005-04-28,5.95,6.02,5.85,6.0,51900,4.86110064240521,4.91829006172762,4.77940147194462,4.90195022763551,63525.7368066355,0.0,1.0
2005-04-29,6.13,6.15,5.87,5.87,39200,5.00815914923428,5.02449898332639,4.79574130603674,4.79574130603674,47980.9033298672,0.0,1.0
2005-05-02,6.05,6.09,5.88,6.01,58300,4.9427998128658,4.97547948105004,4.8039112230828,4.91012014468157,71359.3536768179,0.0,1.0
2005-05-03,5.61,5.75,5.55,5.75,132800,4.5833234628392,4.69770230148403,4.53430396056284,4.69770230148403,162547.550056285,0.0,1.0
2005-05-04,5.86,5.89,5.69,5.69,55000,4.78757138899068,4.81208114012886,4.64868279920767,4.64868279920767,67320.14497813,0.0,1.0
2005-05-05,5.83,5.9,5.73,5.9,15200,4.7630616378525,4.82025105717492,4.68136246739191,4.82025105717492,18604.8400666832,0.0,1.0
2005-05-06,5.82,5.82,5.73,5.82,46500,4.75489172080644,4.75489172080644,4.68136246739191,4.75489172080644,56916.1225724191,0.0,1.0
2005-05-09,5.74,5.75,5.6,5.67,24600,4.68953238443797,4.69770230148403,4.57515354579314,4.63234296511555,30110.4648447636,0.0,1.0
2005-05-10,5.7,5.779,5.6,5.7,85900,4.65685271625373,4.7213950609176,4.57515354579314,4.65685271625373,105141.82642948,0.0,1.0
2005-05-11,5.75,5.77,5.68,5.68,22300,4.69770230148403,4.71404213557615,4.64051288216161,4.64051288216161,27295.2587820418,0.0,1.0
2005-05-12,5.88,5.93,5.62,5.62,46800,4.8039112230828,4.84476080831309,4.59149337988526,4.59149337988526,57283.3233632088,0.0,1.0
2005-05-13,5.85,5.88,5.79,5.82,17300,4.77940147194462,4.8039112230828,4.73038196966826,4.75489172080644,21175.2456022118,0.0,1.0
2005-05-16,5.87,5.92,5.79,5.92,14400,4.79574130603674,4.83659089126703,4.73038196966826,4.83659089126703,17625.6379579104,0.0,1.0
2005-05-17,5.78,5.83,5.73,5.77,22400,4.72221205262221,4.7630616378525,4.68136246739191,4.71404213557615,27417.6590456384,0.0,1.0
2005-05-18,5.74,5.8,5.68,5.68,13600,4.68953238443797,4.73855188671432,4.64051288216161,4.64051288216161,16646.4358491376,0.0,1.0
2005-05-19,5.76,5.83,5.72,5.72,10800,4.70587221853009,4.7630616378525,4.67319255034585,4.67319255034585,13219.2284684328,0.0,1.0
2005-05-20,5.84,5.95,5.72,5.72,32600,4.77123155489856,4.86110064240521,4.67319255034585,4.67319255034585,39902.4859324916,0.0,1.0
2005-05-23,5.66,5.76,5.6,5.72,64100,4.62417304806949,4.70587221853009,4.57515354579314,4.67319255034585,78458.5689654208,0.0,1.0
2005-05-24,5.78,5.79,5.65,5.65,20600,4.72221205262221,4.73038196966826,4.61600313102344,4.61600313102344,25214.4543008996,0.0,1.0
2005-05-25,5.84,5.9,5.69,5.75,25700,4.77123155489856,4.82025105717492,4.64868279920767,4.69770230148403,31456.8677443262,0.0,1.0
2005-05-26,5.9,5.9,5.78,5.78,9700,4.82025105717492,4.82025105717492,4.72221205262221,4.72221205262221,11872.8255688702,0.0,1.0
2005-05-27,5.99,5.99,5.86,5.9,21100,4.89378031058945,4.89378031058945,4.78757138899068,4.82025105717492,25826.4556188826,0.0,1.0
2005-05-31,5.97,5.99,5.83,5.99,58400,4.87744047649733,4.89378031058945,4.7630616378525,4.89378031058945,71481.7539404145,0.0,1.0
2005-06-01,5.95,6.0,5.81,5.81,37600,4.86110064240521,4.90195022763551,4.74672180376038,4.74672180376038,46022.4991123217,0.0,1.0
2005-06-02,5.95,5.96,5.858,5.9,11500,4.86110064240521,4.86927055945127,4.78593740558147,4.82025105717492,14076.030313609,0.0,1.0
2005-06-03,5.84,5.92,5.84,5.84,12800,4.77123155489856,4.83659089126703,4.77123155489856,4.77123155489856,15667.2337403648,0.0,1.0
2005-06-06,5.8,5.84,5.7,5.83,76500,4.73855188671432,4.77123155489856,4.65685271625373,4.7630616378525,93636.2016513992,0.0,1.0
2005-06-07,5.86,5.94,5.8,5.81,42500,4.78757138899068,4.85293072535915,4.73855188671432,4.74672180376038,52020.112028555,0.0,1.0
2005-06-08,6.37,6.48,6.33,6.4,258400,5.2042371583397,5.29410624584635,5.17155749015546,5.22874690947787,316282.281133615,0.0,1.0
2005-06-09,6.17,6.3,6.07,6.2,119300,5.04083881741851,5.14704773901728,4.95913964695792,5.06534856855669,146023.514470744,0.0,1.0
2005-06-10,6.24,6.24,6.08,6.2,71300,5.09802823674093,5.09802823674093,4.96730956400398,5.06534856855669,87271.3879443758,0.0,1.0
2005-06-13,6.15,6.25,6.048,6.2,26700,5.02449898332639,5.10619815378699,4.94116582945659,5.06534856855669,32680.8703802923,0.0,1.0
2005-06-14,6.18,6.25,5.98,5.98,119700,5.04900873446457,5.10619815378699,4.88561039354339,4.88561039354339,146513.11552513,0.0,1.0
2005-06-15,6.3,6.4,6.07,6.08,139800,5.14704773901728,5.22874690947787,4.95913964695792,4.96730956400398,171115.568508047,0.0,1.0
2005-06-16,6.68,6.75,6.17,6.22,180300,5.45750458676753,5.51469400608994,5.04083881741851,5.08168840264881,220687.67526467,0.0,1.0
2005-06-17,6.48,6.66,6.47,6.62,36200,5.29410624584635,5.44116475267541,5.28593632880029,5.40848508449118,44308.8954219692,0.0,1.0
2005-06-20,6.26,6.3,6.14,6.3,128300,5.11436807083305,5.14704773901728,5.01632906628033,5.14704773901728,157039.538194438,0.0,1.0
2005-06-21,6.46,6.46,6.14,6.34,76900,5.27776641175423,5.27776641175423,5.01632906628033,5.17972740720152,94125.8027057855,0.0,1.0
2005-06-22,7.13,7.18,6.46,6.51,922100,5.82515085384019,5.86600043907049,5.27776641175423,5.31861599698452,1128652.83062425,0.0,1.0
2005-06-23,6.96,7.09,6.87,7.05,578300,5.68626226405719,5.79247118565596,5.61273301064266,5.75979151747172,707840.724379138,0.0,1.0
2005-06-24,6.91,7.1,6.82,6.94,215700,5.64541267882689,5.80064110270202,5.57188342541236,5.66992242996507,264017.368577867,0.0,1.0
2005-06-27,6.61,6.84,6.53,6.7,159200,5.40031516744512,5.58822325950448,5.33495583107664,5.47384442085965,194861.219645787,0.0,1.0
2005-06-28,6.64,6.66,6.5,6.66,134300,5.42482491858329,5.44116475267541,5.31044607993847,5.44116475267541,164383.554010234,0.0,1.0
2005-06-29,6.57,6.63,6.52,6.6,252200,5.36763549926088,5.41665500153723,5.32678591403058,5.39214525039906,308693.464790625,0.0,1.0
2005-06-30,6.51,6.57,6.48,6.48,68700,5.31861599698452,5.36763549926088,5.29410624584635,5.29410624584635,84088.9810908644,0.0,1.0
2005-07-01,6.4,6.55,6.4,6.5,119600,5.22874690947787,5.35129566516876,5.22874690947787,5.31044607993847,146390.715261534,0.0,1.0
2005-07-05,6.29,6.36,6.24,6.3,38500,5.13887782197122,5.19606724129364,5.09802823674093,5.14704773901728,47124.1014846911,0.0,1.0
2005-07-06,6.28,6.41,6.15,6.25,33000,5.13070790492516,5.23691682652393,5.02449898332639,5.10619815378699,40392.0869868781,0.0,1.0
2005-07-07,6.21,6.4,6.01,6.23,64300,5.07351848560275,5.22874690947787,4.91012014468157,5.08985831969487,78703.3694926139,0.0,1.0
2005-07-08,6.26,6.34,6.14,6.14,22000,5.11436807083305,5.17972740720152,5.01632906628033,5.01632906628033,26928.057991252,0.0,1.0
2005-07-11,6.63,6.65,6.43,6.51,59500,5.41665500153723,5.43299483562935,5.25325666061605,5.31861599698452,72828.1568399771,0.0,1.0
2005-07-12,6.68,6.75,6.67,6.7,56500,5.45750458676753,5.51469400608994,5.44933466972147,5.47384442085965,69156.1489320791,0.0,1.0
2005-07-13,6.62,6.69,6.53,6.6,38300,5.40848508449118,5.46567450381359,5.33495583107664,5.39214525039906,46879.3009574978,0.0,1.0
2005-07-14,6.77,6.79,6.59,6.62,17500,5.53103384018206,5.54737367427418,5.383975333353,5.40848508449118,21420.046129405,0.0,1.0
2005-07-15,6.7,6.73,6.66,6.67,21600,5.47384442085965,5.49835417199783,5.44116475267541,5.44933466972147,26438.4569368656,0.0,1.0
2005-07-18,6.72,6.8,6.62,6.62,29500,5.49018425495177,5.55554359132024,5.40848508449118,5.40848508449118,36108.077760997,0.0,1.0
2005-07-19,6.67,6.8,6.63,6.63,21000,5.44933466972147,5.55554359132024,5.41665500153723,5.41665500153723,25704.055355286,0.0,1.0
2005-07-20,6.65,6.7,6.53,6.57,36200,5.43299483562935,5.47384442085965,5.33495583107664,5.36763549926088,44308.8954219693,0.0,1.0
2005-07-21,6.7,6.75,6.56,6.56,323300,5.47384442085965,5.51469400608994,5.35946558221482,5.35946558221482,395720.052207808,0.0,1.0
2005-07-22,6.7,6.72,6.65,6.719,15200,5.47384442085965,5.49018425495177,5.43299483562935,5.48936726324716,18604.8400666832,0.0,1.0
2005-07-25,6.55,6.7,6.51,6.7,184600,5.35129566516876,5.47384442085965,5.31861599698452,5.47384442085965,225950.886599324,0.0,1.0
2005-07-26,6.46,6.54,6.43,6.53,39100,5.27776641175423,5.3431257481227,5.25325666061605,5.33495583107664,47858.5030662706,0.0,1.0
2005-07-27,6.42,6.48,6.34,6.34,56000,5.24508674356999,5.29410624584635,5.17972740720152,5.17972740720152,68544.1476140961,0.0,1.0
2005-07-28,6.38,6.47,6.33,6.47,32400,5.21240707538576,5.28593632880029,5.17155749015546,5.28593632880029,39657.6854052984,0.0,1.0
2005-07-29,6.43,6.46,6.27,6.33,35100,5.25325666061605,5.27776641175423,5.1225379878791,5.17155749015546,42962.4925224067,0.0,1.0
2005-08-01,6.34,6.39,6.22,6.22,17600,5.17972740720152,5.22057699243181,5.08168840264881,5.08168840264881,21542.4463930016,0.0,1.0
2005-08-02,6.4,6.45,6.29,6.29,29000,5.22874690947787,5.26959649470817,5.13887782197122,5.13887782197122,35496.0764430141,0.0,1.0
2005-08-03,6.28,6.44,6.23,6.23,55600,5.13070790492516,5.26142657766211,5.08985831969487,5.08985831969487,68054.5465597097,0.0,1.0
2005-08-04,6.32,6.44,6.23,6.23,14700,5.1633875731094,5.26142657766211,5.08985831969487,5.08985831969487,17992.8387487002,0.0,1.0
2005-08-05,6.26,6.37,6.2,6.37,72600,5.11436807083305,5.2042371583397,5.06534856855669,5.2042371583397,88862.5913711316,0.0,1.0
2005-08-08,6.11,6.18,6.05,6.16,58700,4.99181931514216,5.04900873446457,4.9427998128658,5.03266890037245,71848.9547312042,0.0,1.0
2005-08-09,6.17,6.22,6.04,6.22,29800,5.04083881741851,5.08168840264881,4.93462989581974,5.08168840264881,36475.2785517869,0.0,1.0
2005-08-10,6.21,6.3,6.15,6.15,9200,5.07351848560275,5.14704773901728,5.02449898332639,5.02449898332639,11260.8242508872,0.0,1.0
2005-08-11,6.28,6.29,6.15,6.21,22700,5.13070790492516,5.13887782197122,5.02449898332639,5.07351848560275,27784.8598364282,0.0,1.0
2005-08-12,6.1,6.16,5.97,5.97,8200,4.9836493980961,5.03266890037245,4.87744047649733,4.87744047649733,10036.8216149212,0.0,1.0
2005-08-15,6.14,6.28,6.02,6.08,33900,5.01632906628033,5.13070790492516,4.91829006172762,4.96730956400398,41493.6893592475,0.0,1.0
2005-08-16,6.06,6.13,5.87,5.99,47700,4.95096972991186,5.00815914923428,4.79574130603674,4.89378031058945,58384.9257355783,0.0,1.0
2005-08-17,6.17,6.24,6.02,6.02,23200,5.04083881741851,5.09802823674093,4.91829006172762,4.91829006172762,28396.8611544112,0.0,1.0
2005-08-18,6.21,6.25,6.1,6.1,20900,5.07351848560275,5.10619815378699,4.9836493980961,4.9836493980961,25581.6550916894,0.0,1.0
2005-08-19,6.22,6.23,6.15,6.15,9000,5.08168840264881,5.08985831969487,5.02449898332639,5.02449898332639,11016.023723694,0.0,1.0
2005-08-22,6.2,6.23,6.1,6.1,25300,5.06534856855669,5.08985831969487,4.9836493980961,4.9836493980961,30967.2666899398,0.0,1.0
2005-08-23,6.07,6.23,6.07,6.1,23300,4.95913964695792,5.08985831969487,4.95913964695792,4.9836493980961,28519.2614180078,0.0,1.0
2005-08-24,6.06,6.09,6.04,6.08,7100,4.95096972991186,4.97547948105004,4.93462989581974,4.96730956400398,8690.41871535861,0.0,1.0
2005-08-25,6.01,6.18,5.94,6.18,16000,4.91012014468157,5.04900873446457,4.85293072535915,5.04900873446457,19584.042175456,0.0,1.0
2005-08-26,6.0,6.01,5.95,6.01,102200,4.90195022763551,4.91012014468157,4.86110064240521,4.91012014468157,125093.069395725,0.0,1.0
2005-08-29,6.11,6.16,5.9,5.9,21800,4.99181931514216,5.03266890037245,4.82025105717492,4.82025105717492,26683.2574640588,0.0,1.0
2005-08-30,6.04,6.08,5.95,6.0,14000,4.93462989581974,4.96730956400398,4.86110064240521,4.90195022763551,17136.036903524,0.0,1.0
2005-08-31,6.13,6.13,5.92,5.92,16600,5.00815914923428,5.00815914923428,4.83659089126703,4.83659089126703,20318.4437570356,0.0,1.0
2005-09-01,6.2,6.32,6.12,6.12,27600,5.06534856855669,5.1633875731094,4.99998923218822,4.99998923218822,33782.4727526616,0.0,1.0
2005-09-02,6.18,6.23,6.14,6.22,6000,5.04900873446457,5.08985831969487,5.01632906628033,5.08168840264881,7344.01581579601,0.0,1.0
2005-09-06,6.21,6.23,6.07,6.08,28400,5.07351848560275,5.08985831969487,4.95913964695792,4.96730956400398,34761.6748614344,0.0,1.0
2005-09-07,6.21,6.21,6.08,6.08,12200,5.07351848560275,5.07351848560275,4.96730956400398,4.96730956400398,14932.8321587852,0.0,1.0
2005-09-08,6.1,6.15,5.99,6.06,18700,4.9836493980961,5.02449898332639,4.89378031058945,4.95096972991186,22888.8492925642,0.0,1.0
2005-09-09,6.08,6.11,5.96,6.07,20600,4.96730956400398,4.99181931514216,4.86927055945127,4.95913964695792,25214.4543008996,0.0,1.0
2005-09-12,5.99,6.1,5.93,6.0,38600,4.89378031058945,4.9836493980961,4.84476080831309,4.90195022763551,47246.5017482876,0.0,1.0
2005-09-13,5.87,5.95,5.85,5.93,105300,4.79574130603674,4.86110064240521,4.77940147194462,4.84476080831309,128887.47756722,0.0,1.0
2005-09-14,6.19,6.2,5.75,5.75,339700,5.05717865151063,5.06534856855669,4.69770230148403,4.69770230148403,415793.695437651,0.0,1.0
2005-09-15,6.31,6.372,6.25,6.25,79700,5.15521765606334,5.20587114174891,5.10619815378699,5.10619815378699,97553.0100864903,0.0,1.0
2005-09-16,6.7,6.73,6.21,6.3,353300,5.47384442085965,5.49835417199783,5.07351848560275,5.14704773901728,432440.131286788,0.0,1.0
2005-09-19,7.05,7.2,6.52,6.63,756600,5.75979151747172,5.88234027316261,5.32678591403058,5.41665500153723,926080.394371877,0.0,1.0
2005-09-20,6.72,7.05,6.71,7.05,186800,5.49018425495177,5.75979151747172,5.48201433790571,5.75979151747172,228643.692398449,0.0,1.0
2005-09-21,6.7,6.74,6.53,6.67,134100,5.47384442085965,5.50652408904389,5.33495583107664,5.44933466972147,164138.753483041,0.0,1.0
2005-09-22,6.68,6.8415,6.55,6.73,180100,5.45750458676753,5.58944874706139,5.35129566516876,5.49835417199783,220442.874737477,0.0,1.0
2005-09-23,6.7,6.86,6.61,6.86,209400,5.47384442085965,5.6045630935966,5.40031516744512,5.6045630935966,256306.151971281,0.0,1.0
2005-09-26,6.84,6.86,6.62,6.7,119700,5.58822325950448,5.6045630935966,5.40848508449118,5.47384442085965,146513.11552513,0.0,1.0
2005-09-27,6.69,6.77,6.69,6.77,79900,5.46567450381359,5.53103384018206,5.46567450381359,5.53103384018206,97797.8106136835,0.0,1.0
2005-09-28,6.47,6.69,6.38,6.68,153000,5.28593632880029,5.46567450381359,5.21240707538576,5.45750458676753,187272.403302798,0.0,1.0
2005-09-29,6.63,6.68,6.35,6.41,100700,5.41665500153723,5.45750458676753,5.18789732424758,5.23691682652393,123257.065441776,0.0,1.0
2005-09-30,6.7,6.7,6.54,6.68,35000,5.47384442085965,5.47384442085965,5.3431257481227,5.45750458676753,42840.09225881,0.0,1.0
2005-10-03,6.56,6.7,6.54,6.67,31800,5.35946558221482,5.47384442085965,5.3431257481227,5.44933466972147,38923.2838237188,0.0,1.0
2005-10-04,6.53,6.71,6.5,6.71,36600,5.33495583107664,5.48201433790571,5.31044607993847,5.48201433790571,44798.4964763557,0.0,1.0
2005-10-05,6.55,6.65,6.45,6.58,24000,5.35129566516876,5.43299483562935,5.26959649470817,5.37580541630694,29376.063263184,0.0,1.0
2005-10-06,6.41,6.52,6.36,6.52,70200,5.23691682652393,5.32678591403058,5.19606724129364,5.32678591403058,85924.9850448133,0.0,1.0
2005-10-07,6.53,6.55,6.39,6.39,34000,5.33495583107664,5.35129566516876,5.22057699243181,5.22057699243181,41616.0896228441,0.0,1.0
2005-10-10,6.54,6.54,6.22,6.4,104300,5.3431257481227,5.3431257481227,5.08168840264881,5.22874690947787,127663.474931254,0.0,1.0
2005-10-11,6.22,6.49,6.2,6.33,47600,5.08168840264881,5.30227616289241,5.06534856855669,5.17155749015546,58262.5254719816,0.0,1.0
2005-10-12,6.2,6.34,6.15,6.32,50000,5.06534856855669,5.17972740720152,5.02449898332639,5.1633875731094,61200.1317983001,0.0,1.0
2005-10-13,6.2,6.34,6.15,6.15,27000,5.06534856855669,5.17972740720152,5.02449898332639,5.02449898332639,33048.071171082,0.0,1.0
2005-10-14,6.25,6.25,5.99,6.25,45400,5.10619815378699,5.10619815378699,4.89378031058945,5.10619815378699,55569.7196728564,0.0,1.0
2005-10-17,6.25,6.25,6.02,6.02,27400,5.10619815378699,5.10619815378699,4.91829006172762,4.91829006172762,33537.6722254684,0.0,1.0
2005-10-18,6.1,6.25,6.1,6.17,28200,4.9836493980961,5.10619815378699,4.9836493980961,5.04083881741851,34516.8743342412,0.0,1.0
2005-10-19,6.06,6.17,5.9,6.1,58100,4.95096972991186,5.04083881741851,4.82025105717492,4.9836493980961,71114.5531496247,0.0,1.0
2005-10-20,6.01,6.22,5.9,6.03,40700,4.91012014468157,5.08168840264881,4.82025105717492,4.92645997877368,49816.9072838162,0.0,1.0
2005-10-21,6.1,6.32,6.07,6.24,7900,4.9836493980961,5.1633875731094,4.95913964695792,5.09802823674093,9669.62082413141,0.0,1.0
2005-10-24,6.17,6.17,5.91,6.03,33900,5.04083881741851,5.04083881741851,4.82842097422097,4.92645997877368,41493.6893592475,0.0,1.0
2005-10-25,6.15,6.15,5.99,6.14,10400,5.02449898332639,5.02449898332639,4.89378031058945,5.01632906628033,12729.6274140464,0.0,1.0
2005-10-26,6.15,6.49,5.93,6.04,116000,5.02449898332639,5.30227616289241,4.84476080831309,4.93462989581974,141984.305772056,0.0,1.0
2005-10-27,6.19,6.19,6.01,6.14,131600,5.05717865151063,5.05717865151063,4.91012014468157,5.01632906628033,161078.746893126,0.0,1.0
2005-10-28,6.24,6.25,6.05,6.1,37700,5.09802823674093,5.10619815378699,4.9427998128658,4.9836493980961,46144.8993759182,0.0,1.0
2005-10-31,6.19,6.37,6.052,6.15,98300,5.05717865151063,5.2042371583397,4.94443379627501,5.02449898332639,120319.459115458,0.0,1.0
2005-11-01,6.01,6.2,5.95,5.95,33500,4.91012014468157,5.06534856855669,4.86110064240521,4.86110064240521,41004.088304861,0.0,1.0
2005-11-02,6.09,6.14,5.68,6.14,132800,4.97547948105004,5.01632906628033,4.64051288216161,5.01632906628033,162547.550056285,0.0,1.0
2005-11-03,6.28,6.31,5.95,6.06,276200,5.13070790492516,5.15521765606334,4.86110064240521,4.95096972991186,338069.52805381,0.0,1.0
2005-11-04,6.24,6.38,6.17,6.3,40800,5.09802823674093,5.21240707538576,5.04083881741851,5.14704773901728,49939.3075474128,0.0,1.0
2005-11-07,6.29,6.29,6.13,6.25,37300,5.13887782197122,5.13887782197122,5.00815914923428,5.10619815378699,45655.2983215319,0.0,1.0
2005-11-08,6.14,6.27,6.13,6.24,10400,5.01632906628033,5.1225379878791,5.00815914923428,5.09802823674093,12729.6274140464,0.0,1.0
2005-11-09,6.19,6.19,6.0,6.0,21600,5.05717865151063,5.05717865151063,4.90195022763551,4.90195022763551,26438.4569368656,0.0,1.0
2005-11-10,6.19,6.19,6.0,6.08,32500,5.05717865151063,5.05717865151063,4.90195022763551,4.96730956400398,39780.0856688951,0.0,1.0
2005-11-11,6.18,6.18,6.0,6.11,20000,5.04900873446457,5.04900873446457,4.90195022763551,4.99181931514216,24480.05271932,0.0,1.0
2005-11-14,5.98,5.98,5.63,5.93,238200,4.88561039354339,4.88561039354339,4.59966329693132,4.84476080831309,291557.427887101,0.0,1.0
2005-11-15,5.58,5.79,5.55,5.79,194600,4.55881371170102,4.73038196966826,4.53430396056284,4.73038196966826,238190.912958984,0.0,1.0
2005-11-16,5.43,5.62,5.43,5.56,101700,4.43626495601013,4.59149337988526,4.43626495601013,4.5424738776089,124481.068077742,0.0,1.0
2005-11-17,5.22,5.49,5.06,5.4,297300,4.26469669804289,4.48528445828649,4.13397802530594,4.41175520487196,363895.983672692,0.0,1.0
2005-11-18,5.3,5.39,5.19,5.21,87300,4.33005603441136,4.4035852878259,4.24018694690471,4.25652678099683,106855.430119832,0.0,1.0
2005-11-21,5.38,5.38,5.2,5.33,57200,4.39541537077984,4.39541537077984,4.24835686395077,4.35456578554954,70012.9507772552,0.0,1.0
2005-11-22,5.37,5.45,5.07,5.35,140600,4.38724545373378,4.45260479010225,4.142147942352,4.37090561964166,172094.77061682,0.0,1.0
2005-11-23,5.19,5.32,5.1521,5.32,41400,4.24018694690471,4.34639586850348,4.20922296130015,4.34639586850348,50673.7091289925,0.0,1.0
2005-11-25,5.35,5.35,5.19,5.2,22600,4.37090561964166,4.37090561964166,4.24018694690471,4.24835686395077,27662.4595728316,0.0,1.0
2005-11-28,5.35,5.35,5.1,5.3,95900,4.37090561964166,4.37090561964166,4.16665769349018,4.33005603441136,117381.85278914,0.0,1.0
2005-11-29,5.31,5.42,5.25,5.32,212700,4.33822595145742,4.42809503896407,4.28920644918107,4.34639586850348,260345.360669969,0.0,1.0
2005-11-30,5.27,5.31,5.21,5.24,69900,4.30554628327319,4.33822595145742,4.25652678099683,4.28103653213501,85557.7842540234,0.0,1.0
2005-12-01,5.58,5.65,5.41,5.47,359600,4.55881371170102,4.61600313102344,4.41992512191802,4.46894462419437,440151.347893374,0.0,1.0
2005-12-02,5.58,5.68,5.52,5.57,144400,4.55881371170102,4.64051288216161,4.50979420942467,4.55064379465496,176745.980633491,0.0,1.0
2005-12-05,5.81,5.81,5.67,5.75,165500,4.74672180376038,4.74672180376038,4.63234296511555,4.69770230148403,202572.436252373,0.0,1.0
2005-12-06,5.91,5.91,5.8,5.84,185700,4.82842097422097,4.82842097422097,4.73855188671432,4.77123155489856,227297.289498887,0.0,1.0
2005-12-07,5.75,5.92,5.51,5.92,98700,4.69770230148403,4.83659089126703,4.50162429237861,4.83659089126703,120809.060169844,0.0,1.0
2005-12-08,5.48,5.65,5.48,5.64,63400,4.47711454124043,4.61600313102344,4.47711454124043,4.60783321397738,77601.7671202445,0.0,1.0
2005-12-09,5.49,5.67,5.4,5.67,74200,4.48528445828649,4.63234296511555,4.41175520487196,4.63234296511555,90820.9955886773,0.0,1.0
2005-12-12,5.55,5.56,5.42,5.5,114200,4.53430396056284,4.5424738776089,4.42809503896407,4.49345437533255,139781.101027317,0.0,1.0
2005-12-13,5.45,5.58,5.42,5.52,89000,4.45260479010225,4.55881371170102,4.42809503896407,4.50979420942467,108936.234600974,0.0,1.0
2005-12-14,5.67,5.67,5.5,5.6,373500,4.63234296511555,4.63234296511555,4.49345437533255,4.57515354579314,457164.984533302,0.0,1.0
2005-12-15,5.77,5.81,5.63,5.7,225200,4.71404213557615,4.74672180376038,4.59966329693132,4.65685271625373,275645.393619543,0.0,1.0
2005-12-16,5.82,5.89,5.7,5.74,92200,4.75489172080644,4.81208114012886,4.65685271625373,4.68953238443797,112853.043036065,0.0,1.0
2005-12-19,5.72,5.84,5.65,5.82,67500,4.67319255034585,4.77123155489856,4.61600313102344,4.75489172080644,82620.1779277051,0.0,1.0
2005-12-20,5.68,5.73,5.55,5.73,34000,4.64051288216161,4.68136246739191,4.53430396056284,4.68136246739191,41616.0896228441,0.0,1.0
2005-12-21,5.5,5.65,5.4,5.65,90300,4.49345437533255,4.61600313102344,4.41175520487196,4.61600313102344,110527.43802773,0.0,1.0
2005-12-22,5.47,5.62,5.45,5.47,13600,4.46894462419437,4.59149337988526,4.45260479010225,4.46894462419437,16646.4358491376,0.0,1.0
2005-12-23,5.61,5.67,5.49,5.53,14300,4.5833234628392,4.63234296511555,4.48528445828649,4.51796412647073,17503.2376943138,0.0,1.0
2005-12-27,5.77,5.8,5.7,5.7,48800,4.71404213557615,4.73855188671432,4.65685271625373,4.65685271625373,59731.3286351408,0.0,1.0
2005-12-28,5.88,5.88,5.7,5.75,40600,4.8039112230828,4.8039112230828,4.65685271625373,4.69770230148403,49694.5070202196,0.0,1.0
2005-12-29,5.73,5.82,5.57,5.82,61300,4.68136246739191,4.75489172080644,4.55064379465496,4.75489172080644,75031.3615847159,0.0,1.0
2005-12-30,5.75,5.75,5.5,5.6,47900,4.69770230148403,4.69770230148403,4.49345437533255,4.57515354579314,58629.7262627714,0.0,1.0
2006-01-03,5.78,5.8,5.63,5.65,78500,4.72221205262221,4.73855188671432,4.59966329693132,4.61600313102344,96084.206923331,0.0,1.0
2006-01-04,5.72,5.7816,5.59,5.71,57700,4.67319255034585,4.72351923934957,4.56698362874708,4.66502263329979,70624.9520952383,0.0,1.0
2006-01-05,5.64,5.64,5.46,5.58,43100,4.60783321397738,4.60783321397738,4.46077470714831,4.55881371170102,52754.5136101346,0.0,1.0
2006-01-06,5.59,5.59,5.36,5.49,25200,4.56698362874708,4.56698362874708,4.37907553668772,4.48528445828649,30844.8664263432,0.0,1.0
2006-01-09,5.72,5.8,5.65,5.65,123100,4.67319255034585,4.73855188671432,4.61600313102344,4.61600313102344,150674.724487415,0.0,1.0
2006-01-10,6.04,6.1,5.8,5.8,199300,4.93462989581974,4.9836493980961,4.73855188671432,4.73855188671432,243943.725348024,0.0,1.0
2006-01-11,6.4,6.48,6.25,6.31,280600,5.22874690947787,5.29410624584635,5.10619815378699,5.15521765606334,343455.13965206,0.0,1.0
2006-01-12,6.25,6.38,5.9999,6.29,132700,5.10619815378699,5.21240707538576,4.90186852846505,5.13887782197122,162425.149792688,0.0,1.0
2006-01-13,6.25,6.25,6.03,6.22,49100,5.10619815378699,5.10619815378699,4.92645997877368,5.08168840264881,60098.5294259306,0.0,1.0
2006-01-17,6.38,6.47,6.2,6.2,80000,5.21240707538576,5.28593632880029,5.06534856855669,5.06534856855669,97920.21087728,0.0,1.0
2006-01-18,6.3,6.38,6.21,6.36,49900,5.14704773901728,5.21240707538576,5.07351848560275,5.19606724129364,61077.7315347035,0.0,1.0
2006-01-19,6.24,6.34,6.2,6.28,45600,5.09802823674093,5.17972740720152,5.06534856855669,5.13070790492516,55814.5202000496,0.0,1.0
2006-01-20,6.17,6.3,6.11,6.3,20000,5.04083881741851,5.14704773901728,4.99181931514216,5.14704773901728,24480.05271932,0.0,1.0
2006-01-23,6.16,6.17,6.02,6.14,34700,5.03266890037245,5.04083881741851,4.91829006172762,5.01632906628033,42472.8914680203,0.0,1.0
2006-01-24,6.19,6.19,6.08,6.13,14000,5.05717865151063,5.05717865151063,4.96730956400398,5.00815914923428,17136.036903524,0.0,1.0
2006-01-25,5.99,6.17,5.99,6.17,37100,4.89378031058945,5.04083881741851,4.89378031058945,5.04083881741851,45410.4977943386,0.0,1.0
2006-01-26,6.08,6.2,6.03,6.07,45800,4.96730956400398,5.06534856855669,4.92645997877368,4.95913964695792,56059.3207272429,0.0,1.0
2006-01-27,6.05,6.14,6.03,6.05,5100,4.9427998128658,5.01632906628033,4.92645997877368,4.9427998128658,6242.41344342661,0.0,1.0
2006-01-30,5.97,5.98,5.78,5.86,51200,4.87744047649733,4.88561039354339,4.72221205262221,4.78757138899068,62668.9349614593,0.0,1.0
2006-01-31,5.69,5.9,5.69,5.8,38800,4.64868279920767,4.82025105717492,4.64868279920767,4.73855188671432,47491.3022754809,0.0,1.0
2006-02-01,6.0,6.0,5.8,5.89,34300,4.90195022763551,4.90195022763551,4.73855188671432,4.81208114012886,41983.2904136338,0.0,1.0
2006-02-02,5.89,5.89,5.7,5.88,23500,4.81208114012886,4.81208114012886,4.65685271625373,4.8039112230828,28764.061945201,0.0,1.0
2006-02-03,5.62,5.79,5.61,5.71,23800,4.59149337988526,4.73038196966826,4.5833234628392,4.66502263329979,29131.2627359908,0.0,1.0
2006-02-06,5.76,5.76,5.6036,5.62,32100,4.70587221853009,4.70587221853009,4.57809471592972,4.59149337988526,39290.4846145086,0.0,1.0
2006-02-07,5.88,5.97,5.66,5.97,160300,4.8039112230828,4.87744047649733,4.62417304806949,4.87744047649733,196207.62254535,0.0,1.0
2006-02-08,5.8,5.8,5.55,5.7,44700,4.73855188671432,4.73855188671432,4.53430396056284,4.65685271625373,54712.9178276803,0.0,1.0
2006-02-09,6.0,6.04,5.69,5.7244,138200,4.90195022763551,4.93462989581974,4.64868279920767,4.67678731384612,169157.164290501,0.0,1.0
2006-02-10,5.9,6.04,5.86,6.04,41500,4.82025105717492,4.93462989581974,4.78757138899068,4.93462989581974,50796.109392589,0.0,1.0
2006-02-13,6.17,6.26,6.03,6.09,409100,5.04083881741851,5.11436807083305,4.92645997877368,4.97547948105004,500739.478373691,0.0,1.0
2006-02-14,6.29,6.31,6.09,6.27,126700,5.13887782197122,5.15521765606334,4.97547948105004,5.1225379878791,155081.133976892,0.0,1.0
2006-02-15,6.36,6.39,6.25,6.25,61200,5.19606724129364,5.22057699243181,5.10619815378699,5.10619815378699,74908.9613211192,0.0,1.0
2006-02-16,6.26,6.55,6.22,6.51,120300,5.11436807083305,5.35129566516876,5.08168840264881,5.31861599698452,147247.51710671,0.0,1.0
2006-02-17,6.44,6.44,6.32,6.32,49300,5.26142657766211,5.26142657766211,5.1633875731094,5.1633875731094,60343.3299531239,0.0,1.0
2006-02-21,5.91,6.41,5.9,6.41,151100,4.82842097422097,5.23691682652393,4.82025105717492,5.23691682652393,184946.798294463,0.0,1.0
2006-02-22,6.04,6.04,5.88,5.9,23800,4.93462989581974,4.93462989581974,4.8039112230828,4.82025105717492,29131.2627359909,0.0,1.0
2006-02-23,5.85,5.99,5.81,5.99,25300,4.77940147194462,4.89378031058945,4.74672180376038,4.89378031058945,30967.2666899398,0.0,1.0
2006-02-24,5.85,5.96,5.85,5.88,12800,4.77940147194462,4.86927055945127,4.77940147194462,4.8039112230828,15667.2337403648,0.0,1.0
2006-02-27,5.93,5.94,5.82,5.82,24500,4.84476080831309,4.85293072535915,4.75489172080644,4.75489172080644,29988.064581167,0.0,1.0
2006-02-28,5.77,5.94,5.76,5.87,34100,4.71404213557615,4.85293072535915,4.70587221853009,4.79574130603674,41738.4898864406,0.0,1.0
2006-03-01,5.84,5.97,5.71,5.76,27300,4.77123155489856,4.87744047649733,4.66502263329979,4.70587221853009,33415.2719618718,0.0,1.0
2006-03-02,5.78,5.94,5.7,5.94,15300,4.72221205262221,4.85293072535915,4.65685271625373,4.85293072535915,18727.2403302798,0.0,1.0
2006-03-03,5.85,5.94,5.79,5.79,11700,4.77940147194462,4.85293072535915,4.73038196966826,4.73038196966826,14320.8308408022,0.0,1.0
2006-03-06,5.79,6.05,5.78,6.0,31100,4.73038196966826,4.9427998128658,4.72221205262221,4.90195022763551,38066.4819785427,0.0,1.0
2006-03-07,5.79,5.891,5.76,5.84,15300,4.73038196966826,4.81289813183346,4.70587221853009,4.77123155489856,18727.2403302798,0.0,1.0
2006-03-08,5.9,5.96,5.77,5.77,27100,4.82025105717492,4.86927055945127,4.71404213557615,4.71404213557615,33170.4714346786,0.0,1.0
2006-03-09,5.81,5.92,5.81,5.87,12400,4.74672180376038,4.83659089126703,4.74672180376038,4.79574130603674,15177.6326859784,0.0,1.0
2006-03-10,5.79,5.91,5.77,5.85,17000,4.73038196966826,4.82842097422097,4.71404213557615,4.77940147194462,20808.044811422,0.0,1.0
2006-03-13,5.96,6.1,5.95,5.99,70800,4.86927055945127,4.9836493980961,4.86110064240521,4.89378031058945,86659.3866263929,0.0,1.0
2006-03-14,6.06,6.06,5.91,5.91,25700,4.95096972991186,4.95096972991186,4.82842097422097,4.82842097422097,31456.8677443262,0.0,1.0
2006-03-15,5.95,6.08,5.91,6.08,16900,4.86110064240521,4.96730956400398,4.82842097422097,4.96730956400398,20685.6445478254,0.0,1.0
2006-03-16,5.86,5.98,5.85,5.92,36300,4.78757138899068,4.88561039354339,4.77940147194462,4.83659089126703,44431.2956855658,0.0,1.0
2006-03-17,5.9,5.91,5.85,5.9,50400,4.82025105717492,4.82842097422097,4.77940147194462,4.82025105717492,61689.7328526864,0.0,1.0
2006-03-20,5.93,5.94,5.88,5.93,14500,4.84476080831309,4.85293072535915,4.8039112230828,4.84476080831309,17748.038221507,0.0,1.0
2006-03-21,5.86,5.92,5.83,5.9,30700,4.78757138899068,4.83659089126703,4.7630616378525,4.82025105717492,37576.8809241562,0.0,1.0
2006-03-22,5.93,5.93,5.81,5.81,40700,4.84476080831309,4.84476080831309,4.74672180376038,4.74672180376038,49816.9072838163,0.0,1.0
2006-03-23,5.83,5.9,5.82,5.88,11000,4.7630616378525,4.82025105717492,4.75489172080644,4.8039112230828,13464.028995626,0.0,1.0
2006-03-24,5.82,5.95,5.81,5.95,16000,4.75489172080644,4.86110064240521,4.74672180376038,4.86110064240521,19584.042175456,0.0,1.0
2006-03-27,5.9,5.95,5.77,5.77,83300,4.82025105717492,4.86110064240521,4.71404213557615,4.71404213557615,101959.419575968,0.0,1.0
2006-03-28,5.76,5.94,5.68,5.9,83600,4.70587221853009,4.85293072535915,4.64051288216161,4.82025105717492,102326.620366758,0.0,1.0
2006-03-29,5.87,5.93,5.7,5.72,75600,4.79574130603674,4.84476080831309,4.65685271625373,4.67319255034585,92534.5992790296,0.0,1.0
2006-03-30,5.88,5.99,5.87,5.98,80500,4.8039112230828,4.89378031058945,4.79574130603674,4.88561039354339,98532.212195263,0.0,1.0
2006-03-31,5.92,5.92,5.81,5.87,64500,4.83659089126703,4.83659089126703,4.74672180376038,4.79574130603674,78948.1700198071,0.0,1.0
2006-04-03,5.96,6.03,5.85,5.926,36000,4.86927055945127,4.92645997877368,4.77940147194462,4.84149284149467,44064.094894776,0.0,1.0
2006-04-04,6.03,6.04,5.91,5.96,13600,4.92645997877368,4.93462989581974,4.82842097422097,4.86927055945127,16646.4358491376,0.0,1.0
2006-04-05,6.14,6.14,6.01,6.01,70500,5.01632906628033,5.01632906628033,4.91012014468157,4.91012014468157,86292.1858356032,0.0,1.0
2006-04-06,6.19,6.19,6.12,6.15,38500,5.05717865151063,5.05717865151063,4.99998923218822,5.02449898332639,47124.1014846911,0.0,1.0
2006-04-07,6.16,6.23,6.14,6.18,31000,5.03266890037245,5.08985831969487,5.01632906628033,5.04900873446457,37944.0817149461,0.0,1.0
2006-04-10,6.17,6.18,6.1,6.13,36500,5.04083881741851,5.04900873446457,4.9836493980961,5.00815914923428,44676.0962127591,0.0,1.0
2006-04-11,6.39,6.39,6.13,6.13,115000,5.22057699243181,5.22057699243181,5.00815914923428,5.00815914923428,140760.30313609,0.0,1.0
2006-04-12,6.3,6.4,6.26,6.4,17900,5.14704773901728,5.22874690947787,5.11436807083305,5.22874690947787,21909.6471837914,0.0,1.0
2006-04-13,6.34,6.35,6.28,6.31,11700,5.17972740720152,5.18789732424758,5.13070790492516,5.15521765606334,14320.8308408022,0.0,1.0
2006-04-17,6.15,6.3,6.11,6.3,34500,5.02449898332639,5.14704773901728,4.99181931514216,5.14704773901728,42228.0909408271,0.0,1.0
2006-04-18,6.22,6.25,6.13,6.13,20300,5.08168840264881,5.10619815378699,5.00815914923428,5.00815914923428,24847.2535101098,0.0,1.0
2006-04-19,6.3,6.32,6.25,6.3,24300,5.14704773901728,5.1633875731094,5.10619815378699,5.14704773901728,29743.2640539738,0.0,1.0
2006-04-20,6.28,6.28,6.12,6.13,169000,5.13070790492516,5.13070790492516,4.99998923218822,5.00815914923428,206856.445478254,0.0,1.0
2006-04-21,6.27,6.35,6.24,6.35,19200,5.1225379878791,5.18789732424758,5.09802823674093,5.18789732424758,23500.8506105472,0.0,1.0
2006-04-24,6.38,6.38,6.25,6.3,88900,5.21240707538576,5.21240707538576,5.10619815378699,5.14704773901728,108813.834337377,0.0,1.0
2006-04-25,6.65,6.7,6.45,6.45,85000,5.43299483562935,5.47384442085965,5.26959649470817,5.26959649470817,104040.22405711,0.0,1.0
2006-04-26,6.77,7.0,6.65,6.71,71000,5.53103384018206,5.71894193224142,5.43299483562935,5.48201433790571,86904.1871535861,0.0,1.0
2006-04-27,6.75,6.83,6.67,6.75,45600,5.51469400608994,5.58005334245842,5.44933466972147,5.51469400608994,55814.5202000497,0.0,1.0
2006-04-28,6.74,6.74,6.62,6.7,14500,5.50652408904389,5.50652408904389,5.40848508449118,5.47384442085965,17748.038221507,0.0,1.0
2006-05-01,6.9,6.92,6.75,6.75,59700,5.63724276178083,5.65358259587295,5.51469400608994,5.51469400608994,73072.9573671703,0.0,1.0
2006-05-02,7.03,7.09,6.85,6.85,72600,5.7434516833796,5.79247118565596,5.59639317655054,5.59639317655054,88862.5913711317,0.0,1.0
2006-05-03,7.11,7.3,7.09,7.3,54300,5.80881101974808,5.9640394436232,5.79247118565596,5.9640394436232,66463.3431329538,0.0,1.0
2006-05-04,7.1,7.25,7.04,7.25,41800,5.80064110270202,5.9231898583929,5.75162160042566,5.9231898583929,51163.3101833788,0.0,1.0
2006-05-05,7.37,7.38,7.08,7.08,78500,6.02122886294561,6.02939877999167,5.7843012686099,5.7843012686099,96084.2069233312,0.0,1.0
2006-05-08,7.75,7.81,7.55,7.6,166300,6.33168571069586,6.38070521297222,6.16828736977468,6.20913695500497,203551.638361146,0.0,1.0
2006-05-09,8.0,8.11,7.9,7.9,335300,6.53593363684734,6.62580272435399,6.45423446638675,6.45423446638675,410408.0838394,0.0,1.0
2006-05-10,7.8,8.2,7.3,8.2,180000,6.37253529592616,6.69933197776853,5.9640394436232,6.69933197776853,220320.47447388,0.0,1.0
2006-05-11,7.8,7.97,7.62,7.8,74700,6.37253529592616,6.51142388570916,6.22547678909709,6.37253529592616,91432.9969066603,0.0,1.0
2006-05-12,7.75,7.87,7.68,7.86,33700,6.33168571069586,6.42972471524857,6.27449629137345,6.42155479820251,41248.8888320543,0.0,1.0
2006-05-15,7.69,7.83,7.6,7.8,84100,6.28266620841951,6.39704504706434,6.20913695500497,6.37253529592616,102938.621684741,0.0,1.0
2006-05-16,7.85,7.99,7.41,7.62,94000,6.41338488115645,6.52776371980128,6.05390853112985,6.22547678909709,115056.247780804,0.0,1.0
2006-05-17,7.93,8.0,7.55,7.8,182000,6.47874421752493,6.53593363684734,6.16828736977468,6.37253529592616,222768.479745812,0.0,1.0
2006-05-18,7.99,8.1,7.72,7.77,83000,6.52776371980128,6.61763280730793,6.30717595955768,6.34802554478798,101592.218785178,0.0,1.0
2006-05-19,8.09,8.15,7.9,8.0,23500,6.60946289026187,6.65848239253823,6.45423446638675,6.53593363684734,28764.0619452011,0.0,1.0
2006-05-22,7.74,7.8,7.41,7.69,124000,6.3235157936498,6.37253529592616,6.05390853112985,6.28266620841951,151776.326859784,0.0,1.0
2006-05-23,7.8,7.85,7.58,7.73,124300,6.37253529592616,6.41338488115645,6.19279712091286,6.31534587660374,152143.527650574,0.0,1.0
2006-05-24,7.76,7.85,7.67,7.83,101600,6.33985562774192,6.41338488115645,6.26632637432739,6.39704504706434,124358.667814146,0.0,1.0
2006-05-25,7.94,8.0,7.77,7.77,29500,6.48691413457099,6.53593363684734,6.34802554478798,6.34802554478798,36108.077760997,0.0,1.0
2006-05-26,7.98,8.1,7.9,8.1,13400,6.51959380275522,6.61763280730793,6.45423446638675,6.61763280730793,16401.6353219444,0.0,1.0
2006-05-30,7.92,8.1,7.75,8.1,164900,6.47057430047887,6.61763280730793,6.33168571069586,6.61763280730793,201838.034670794,0.0,1.0
2006-05-31,8.3,8.35,8.0,8.0,122100,6.78103114822912,6.82188073345941,6.53593363684734,6.53593363684734,149450.721851449,0.0,1.0
2006-06-01,8.37,8.47,8.08,8.35,63700,6.83822056755153,6.91991973801212,6.60129297321582,6.82188073345941,77968.9679110343,0.0,1.0
2006-06-02,8.27,8.47,8.16,8.45,27600,6.75652139709094,6.91991973801212,6.66665230958429,6.90357990392,33782.4727526616,0.0,1.0
2006-06-05,8.01,8.3,8.01,8.3,64000,6.5441035538934,6.78103114822912,6.5441035538934,6.78103114822912,78336.1687018241,0.0,1.0
2006-06-06,7.92,8.0,7.79,7.99,151400,6.47057430047887,6.53593363684734,6.3643653788801,6.52776371980128,185313.999085253,0.0,1.0
2006-06-07,7.94,8.06,7.8,7.9,33800,6.48691413457099,6.5849531391237,6.37253529592616,6.45423446638675,41371.2890956508,0.0,1.0
2006-06-08,8.16,8.18,7.75,8.01,478400,6.66665230958429,6.68299214367641,6.33168571069586,6.5441035538934,585562.861046135,0.0,1.0
2006-06-09,8.13,8.45,8.12,8.3141,70600,6.64214255844611,6.90357990392,6.63397264140005,6.79255073126406,86414.5860991997,0.0,1.0
2006-06-12,8.23,8.5,8.2,8.4,283300,6.7238417289067,6.9444294891503,6.69933197776853,6.86273031868971,346759.946769168,0.0,1.0
2006-06-13,8.04,8.35,7.88,8.08,101900,6.56861330503158,6.82188073345941,6.43789463229463,6.60129297321582,124725.868604936,0.0,1.0
2006-06-14,7.84,8.05,7.72,8.01,114800,6.4052149641104,6.57678322207764,6.30717595955768,6.5441035538934,140515.502608897,0.0,1.0
2006-06-15,7.7901,8.05,7.77,7.94,169300,6.36444707805056,6.57678322207764,6.34802554478798,6.48691413457099,207223.646269044,0.0,1.0
2006-06-16,8.08,8.08,7.81,7.81,27600,6.60129297321582,6.60129297321582,6.38070521297222,6.38070521297222,33782.4727526616,0.0,1.0
2006-06-19,8.06,8.18,8.01,8.11,21400,6.5849531391237,6.68299214367641,6.5441035538934,6.62580272435399,26193.6564096724,0.0,1.0
2006-06-20,8.03,8.09,7.88,8.05,117600,6.56044338798552,6.60946289026187,6.43789463229463,6.57678322207764,143942.709989602,0.0,1.0
2006-06-21,7.94,8.03,7.87,7.9945,40000,6.48691413457099,6.56044338798552,6.42972471524857,6.53144018247201,48960.10543864,0.0,1.0
2006-06-22,7.81,7.99,7.71,7.9,44600,6.38070521297222,6.52776371980128,6.29900604251163,6.45423446638675,54590.5175640836,0.0,1.0
2006-06-23,7.74,7.84,7.7,7.7,18900,6.3235157936498,6.4052149641104,6.29083612546557,6.29083612546557,23133.6498197574,0.0,1.0
2006-06-26,7.66,7.7,7.51,7.68,38300,6.25815645728133,6.29083612546557,6.13560770159044,6.27449629137345,46879.3009574979,0.0,1.0
2006-06-27,7.68,7.8,7.6168,7.66,20200,6.27449629137345,6.37253529592616,6.22286241564235,6.25815645728133,24724.8532465132,0.0,1.0
2006-06-28,7.54,7.63,7.34,7.55,42300,6.16011745272862,6.23364670614315,5.99671911180744,6.16828736977468,51775.3115013619,0.0,1.0
2006-06-29,7.54,7.56,7.44,7.53,47400,6.16011745272862,6.17645728682074,6.07841828226803,6.15194753568256,58017.7249447885,0.0,1.0
2006-06-30,7.84,7.95,7.51,7.51,61700,6.4052149641104,6.49508405161705,6.13560770159044,6.13560770159044,75520.9626391022,0.0,1.0
2006-07-03,7.9,7.9,7.82,7.9,20700,6.45423446638675,6.45423446638675,6.38887513001828,6.45423446638675,25336.8545644962,0.0,1.0
2006-07-05,7.98,8.02,7.9,7.93,22800,6.51959380275522,6.55227347093946,6.45423446638675,6.47874421752493,27907.2601000248,0.0,1.0
2006-07-06,7.78,8.03,7.6,7.99,121400,6.35619546183404,6.56044338798552,6.20913695500497,6.52776371980128,148593.920006273,0.0,1.0
2006-07-07,7.86,7.93,7.75,7.76,16100,6.42155479820251,6.47874421752493,6.33168571069586,6.33985562774192,19706.4424390526,0.0,1.0
2006-07-10,7.9,7.99,7.79,7.79,6400,6.45423446638675,6.52776371980128,6.3643653788801,6.3643653788801,7833.61687018241,0.0,1.0
2006-07-11,7.79,8.0,7.61,8.0,36400,6.3643653788801,6.53593363684734,6.21730687205103,6.53593363684734,44553.6959491624,0.0,1.0
2006-07-12,7.37,7.7,7.32,7.58,43300,6.02122886294561,6.29083612546557,5.98037927771532,6.19279712091286,52999.3141373279,0.0,1.0
2006-07-13,7.15,7.3,7.02,7.18,53200,5.84149068793231,5.9640394436232,5.73528176633354,5.86600043907049,65116.9402333913,0.0,1.0
2006-07-14,7.25,7.26,7.08,7.15,76800,5.9231898583929,5.93135977543896,5.7843012686099,5.84149068793231,94003.402442189,0.0,1.0
2006-07-17,7.3,7.35,6.93,6.96,39900,5.9640394436232,6.0048890288535,5.66175251291901,5.68626226405719,48837.7051750434,0.0,1.0
2006-07-18,7.53,7.68,7.45,7.45,26300,6.15194753568256,6.27449629137345,6.08658819931409,6.08658819931409,32191.2693259058,0.0,1.0
2006-07-19,7.53,7.6,7.47,7.5,33800,6.15194753568256,6.20913695500497,6.10292803340621,6.12743778454438,41371.2890956508,0.0,1.0
2006-07-20,7.56,7.68,7.5,7.56,44800,6.17645728682074,6.27449629137345,6.12743778454438,6.17645728682074,54835.3180912768,0.0,1.0
2006-07-21,7.5,7.6,7.46,7.52,51800,6.12743778454438,6.20913695500497,6.09475811636015,6.1437776186365,63403.3365430389,0.0,1.0
2006-07-24,7.5,7.57,7.48,7.49,8900,6.12743778454438,6.1846272038668,6.11109795045227,6.11926786749832,10893.6234600974,0.0,1.0
2006-07-25,7.6,7.65,7.5,7.5,143700,6.20913695500497,6.24998654023527,6.12743778454438,6.12743778454438,175889.178788315,0.0,1.0
2006-07-26,7.51,7.59,7.47,7.51,31900,6.13560770159044,6.20096703795892,6.10292803340621,6.13560770159044,39045.6840873155,0.0,1.0
2006-07-27,7.58,7.58,7.5,7.5472,12500,6.19279712091286,6.19279712091286,6.12743778454438,6.16599979300178,15300.032949575,0.0,1.0
2006-07-28,7.56,7.64,7.4,7.5964,15600,6.17645728682074,6.24181662318921,6.04573861408379,6.20619578486839,19094.4411210696,0.0,1.0
2006-07-31,7.75,7.75,7.55,7.55,26900,6.33168571069586,6.33168571069586,6.16828736977468,6.16828736977468,32925.6709074855,0.0,1.0
2006-08-01,7.73,7.75,7.56,7.75,20300,6.31534587660374,6.33168571069586,6.17645728682074,6.33168571069586,24847.2535101098,0.0,1.0
2006-08-02,8.09,8.17,7.88,7.88,44300,6.60946289026187,6.67482222663035,6.43789463229463,6.43789463229463,54223.3167732939,0.0,1.0
2006-08-03,7.95,8.18,7.95,8.15,12000,6.49508405161705,6.68299214367641,6.49508405161705,6.65848239253823,14688.031631592,0.0,1.0
2006-08-04,8.02,8.09,7.96,8.09,9400,6.55227347093946,6.60946289026187,6.50325396866311,6.60946289026187,11505.6247780804,0.0,1.0
2006-08-07,8.08,8.13,7.88,7.98,25300,6.60129297321582,6.64214255844611,6.43789463229463,6.51959380275522,30967.2666899398,0.0,1.0
2006-08-08,8.15,8.2,8.05,8.05,25800,6.65848239253823,6.69933197776853,6.57678322207764,6.57678322207764,31579.2680079228,0.0,1.0
2006-08-09,8.06,8.2,8.06,8.2,34700,6.5849531391237,6.69933197776853,6.5849531391237,6.69933197776853,42472.8914680202,0.0,1.0
2006-08-10,8.07,8.12,7.79,8.12,28400,6.59312305616976,6.63397264140005,6.3643653788801,6.63397264140005,34761.6748614344,0.0,1.0
2006-08-11,8.11,8.12,8.0,8.12,11600,6.62580272435399,6.63397264140005,6.53593363684734,6.63397264140005,14198.4305772056,0.0,1.0
2006-08-14,8.1,8.36,7.99,8.22,34100,6.61763280730793,6.83005065050547,6.52776371980128,6.71567181186064,41738.4898864407,0.0,1.0
2006-08-15,8.19,8.22,8.0472,8.22,51400,6.69116206072247,6.71567181186064,6.57449564530474,6.71567181186064,62913.7354886524,0.0,1.0
2006-08-16,8.17,8.18,7.9,8.18,37700,6.67482222663035,6.68299214367641,6.45423446638675,6.68299214367641,46144.8993759182,0.0,1.0
2006-08-17,7.93,8.18,7.93,8.18,19400,6.47874421752493,6.68299214367641,6.47874421752493,6.68299214367641,23745.6511377404,0.0,1.0
2006-08-18,8.17,8.17,7.84,7.84,21100,6.67482222663035,6.67482222663035,6.4052149641104,6.4052149641104,25826.4556188826,0.0,1.0
2006-08-21,7.99,8.15,7.97,8.15,10200,6.52776371980128,6.65848239253823,6.51142388570916,6.65848239253823,12484.8268868532,0.0,1.0
2006-08-22,7.86,8.02,7.72,8.02,101200,6.42155479820251,6.55227347093946,6.30717595955768,6.55227347093946,123869.066759759,0.0,1.0
2006-08-23,7.75,7.84,7.6,7.75,49800,6.33168571069586,6.4052149641104,6.20913695500497,6.33168571069586,60955.3312711069,0.0,1.0
2006-08-24,7.85,7.9,7.7,7.7,11400,6.41338488115645,6.45423446638675,6.29083612546557,6.29083612546557,13953.6300500124,0.0,1.0
2006-08-25,7.98,8.0,7.85,7.85,42800,6.51959380275522,6.53593363684734,6.41338488115645,6.41338488115645,52387.3128193449,0.0,1.0
2006-08-28,8.16,8.16,7.88,7.91,66900,6.66665230958429,6.66665230958429,6.43789463229463,6.46240438343281,81885.7763461255,0.0,1.0
2006-08-29,8.28,8.28,8.0901,8.11,40600,6.764691314137,6.764691314137,6.60954458943234,6.62580272435399,49694.5070202196,0.0,1.0
2006-08-30,8.26,8.3,8.21,8.25,66800,6.74835148004488,6.78103114822912,6.70750189481459,6.74018156299882,81763.3760825289,0.0,1.0
2006-08-31,8.24,8.33,8.2,8.2,35100,6.73201164595276,6.8055408993673,6.69933197776853,6.69933197776853,42962.4925224067,0.0,1.0
2006-09-01,8.65,8.69,8.2,8.34,200700,7.06697824484119,7.09965791302543,6.69933197776853,6.81371081641335,245657.329038376,0.0,1.0
2006-09-05,9.35,9.39,8.6,8.72,450600,7.63887243806533,7.67155210624957,7.02612865961089,7.1241676641636,551535.58776628,0.0,1.0
2006-09-06,8.96,9.3,8.96,9.3,205800,7.32024567326902,7.59802285283504,7.32024567326902,7.59802285283504,251899.742481803,0.0,1.0
2006-09-07,8.9,9.1,8.75,8.9,240800,7.27122617099267,7.43462451191385,7.14867741530178,7.27122617099267,294739.834740613,0.0,1.0
2006-09-08,8.97,9.0,8.82,8.824,71600,7.32841559031508,7.35292534145326,7.20586683462419,7.20913480144262,87638.5887351657,0.0,1.0
2006-09-11,8.76,8.96,8.67,8.95,124700,7.15684733234784,7.32024567326902,7.08331807893331,7.31207575622296,152633.12870496,0.0,1.0
2006-09-12,8.9,9.19,8.64,8.64,415700,7.27122617099267,7.50815376532838,7.05880832779513,7.05880832779513,508817.895771067,0.0,1.0
2006-09-13,9.17,9.25,8.93,8.93,353100,7.49181393123627,7.55717326760474,7.29573592213085,7.29573592213085,432195.330759595,0.0,1.0
2006-09-14,9.1,9.25,9.02,9.12,230000,7.43462451191385,7.55717326760474,7.36926517554538,7.45096434600597,281520.60627218,0.0,1.0
2006-09-15,9.31,9.36,9.06,9.17,148400,7.60619276988109,7.64704235511139,7.40194484372962,7.49181393123627,181641.991177355,0.0,1.0
2006-09-18,9.54,9.66,9.16,9.31,259500,7.79410086194046,7.89213986649317,7.48364401419021,7.60619276988109,317628.684033177,0.0,1.0
2006-09-19,9.22,9.57,9.01,9.57,134200,7.53266351646656,7.81861061307863,7.36109525849932,7.81861061307863,164261.153746637,0.0,1.0
2006-09-20,9.37,9.39,9.18,9.3,63300,7.65521227215745,7.67155210624957,7.49998384828232,7.59802285283504,77479.3668566479,0.0,1.0
2006-09-21,9.54,9.55,9.3,9.36,46400,7.79410086194046,7.80227077898652,7.59802285283504,7.64704235511139,56793.7223088224,0.0,1.0
2006-09-22,9.25,9.55,9.22,9.46,58100,7.55717326760474,7.80227077898652,7.53266351646656,7.72874152557198,71114.5531496247,0.0,1.0
2006-09-25,9.06,9.42,8.9,9.42,87200,7.40194484372962,7.69606185738775,7.27122617099267,7.69606185738775,106733.029856235,0.0,1.0
2006-09-26,9.14,9.17,8.6,8.9,79700,7.46730418009809,7.49181393123627,7.02612865961089,7.27122617099267,97553.0100864903,0.0,1.0
2006-09-27,9.14,9.24,8.99,8.99,37800,7.46730418009809,7.54900335055868,7.3447554244072,7.3447554244072,46267.2996395148,0.0,1.0
2006-09-28,9.14,9.14,9.02,9.05,34600,7.46730418009809,7.46730418009809,7.36926517554538,7.39377492668356,42350.4912044236,0.0,1.0
2006-09-29,9.12,9.21,9.02,9.1,38100,7.45096434600597,7.5244935994205,7.36926517554538,7.43462451191385,46634.5004303046,0.0,1.0
2006-10-02,9.1,9.42,9.03,9.32,36700,7.43462451191385,7.69606185738775,7.37743509259144,7.61436268692715,44920.8967399523,0.0,1.0
2006-10-03,9.29,9.37,8.88,8.94,63900,7.58985293578898,7.65521227215745,7.25488633690055,7.3039058391769,78213.7684382274,0.0,1.0
2006-10-04,9.45,9.49,9.2,9.29,117000,7.72057160852592,7.75325127671016,7.51632368237444,7.58985293578898,143208.308408022,0.0,1.0
2006-10-05,9.38,9.5,9.32,9.5,48200,7.66338218920351,7.76142119375622,7.61436268692715,7.76142119375622,58996.9270535613,0.0,1.0
2006-10-06,9.99,10.1,9.4,9.45,267800,8.16174712901312,8.25161621651977,7.67972202329563,7.72057160852592,327787.905911695,0.0,1.0
2006-10-09,9.87,10.26,9.72,9.89,262100,8.06370812446041,8.38233488925672,7.94115936876952,8.08004795855253,320811.090886689,0.0,1.0
2006-10-10,9.88,10.1,9.7749,9.95,106100,8.07187804150647,8.25161621651977,7.98601221335239,8.12906746082888,129866.679675993,0.0,1.0
2006-10-11,9.69,9.87,9.42,9.87,217800,7.91664961763134,8.06370812446041,7.69606185738775,8.06370812446041,266587.774113395,0.0,1.0
2006-10-12,9.95,10.05,9.7,9.75,59700,8.12906746082888,8.21076663128947,7.9248195346774,7.9656691199077,73072.9573671703,0.0,1.0
2006-10-13,10.01,10.19,9.9115,9.95,137200,8.17808696310524,8.3251454699343,8.09761328020155,8.12906746082888,167933.161654535,0.0,1.0
2006-10-16,9.92,10.0,9.85,9.98,89200,8.1045577096907,8.16991704605918,8.04736829036829,8.15357721196706,109181.035128167,0.0,1.0
2006-10-17,9.78,9.92,9.6,9.85,78300,7.99017887104588,8.1045577096907,7.84312036421681,8.04736829036829,95839.4063961378,0.0,1.0
2006-10-18,9.45,9.8,9.45,9.8,69400,7.72057160852592,8.00651870513799,7.72057160852592,8.00651870513799,84945.7829360405,0.0,1.0
2006-10-19,9.67,9.81,9.31,9.49,95700,7.90030978353922,8.01468862218405,7.60619276988109,7.75325127671016,117137.052261946,0.0,1.0
2006-10-20,9.73,9.88,9.53,9.7036,103000,7.94932928581558,8.07187804150647,7.7859309448944,7.92776070481398,126072.271504498,0.0,1.0
2006-10-23,9.55,9.69,9.5,9.61,65400,7.80227077898652,7.91664961763134,7.76142119375622,7.85129028126287,80049.7723921764,0.0,1.0
2006-10-24,9.58,9.59,9.35,9.5,49100,7.82678053012469,7.83495044717075,7.63887243806533,7.76142119375622,60098.5294259307,0.0,1.0
2006-10-25,9.34,9.7,9.26,9.5,88900,7.63070252101927,7.9248195346774,7.5653431846508,7.76142119375622,108813.834337378,0.0,1.0
2006-10-26,9.45,9.57,9.26,9.26,52400,7.72057160852592,7.81861061307863,7.5653431846508,7.5653431846508,64137.7381246185,0.0,1.0
2006-10-27,9.44,9.5,9.36,9.5,53400,7.71240169147986,7.76142119375622,7.64704235511139,7.76142119375622,65361.7407605845,0.0,1.0
2006-10-30,9.5,9.56,9.25,9.25,62100,7.76142119375622,7.81044069603257,7.55717326760474,7.55717326760474,76010.5636934887,0.0,1.0
2006-10-31,8.54,9.3,8.51,9.25,230900,6.97710915733454,7.59802285283504,6.95259940619636,7.55717326760474,282622.20864455,0.0,1.0
2006-11-01,8.86,9.03,8.63,8.72,148600,7.23854650280843,7.37743509259144,7.05063841074907,7.1241676641636,181886.791704548,0.0,1.0
2006-11-02,8.85,8.9,8.44,8.56,79500,7.23037658576237,7.27122617099267,6.89540998687395,6.99344899142666,97308.2095592971,0.0,1.0
2006-11-03,8.82,8.96,8.8,8.89,83700,7.20586683462419,7.32024567326902,7.18952700053208,7.26305625394661,102449.020630354,0.0,1.0
2006-11-06,9.07,9.37,9.07,9.35,240700,7.41011476077567,7.65521227215745,7.41011476077567,7.63887243806533,294617.434477017,0.0,1.0
2006-11-07,8.99,9.16,8.95,9.07,57700,7.3447554244072,7.48364401419021,7.31207575622296,7.41011476077567,70624.9520952383,0.0,1.0
2006-11-08,8.86,8.98,8.76,8.81,55200,7.23854650280843,7.33658550736114,7.15684733234784,7.19769691757814,67564.9455053233,0.0,1.0
2006-11-09,8.82,8.94,8.66,8.83,70400,7.20586683462419,7.3039058391769,7.07514816188725,7.21403675167025,86169.7855720065,0.0,1.0
2006-11-10,8.75,8.82,8.7,8.75,38500,7.14867741530178,7.20586683462419,7.10782783007148,7.14867741530178,47124.1014846911,0.0,1.0
2006-11-13,8.46,8.75,8.44,8.75,75000,6.91174982096607,7.14867741530178,6.89540998687395,7.14867741530178,91800.19769745,0.0,1.0
2006-11-14,8.37,8.6,8.22,8.37,112500,6.83822056755153,7.02612865961089,6.71567181186064,6.83822056755153,137700.296546175,0.0,1.0
2006-11-15,8.73,8.86,8.55,8.55,98000,7.13233758120966,7.23854650280843,6.9852790743806,6.9852790743806,119952.258324668,0.0,1.0
2006-11-16,8.7,8.77,8.66,8.72,62900,7.10782783007148,7.1650172493939,7.07514816188725,7.1241676641636,76989.7658022615,0.0,1.0
2006-11-17,8.61,8.7,8.6,8.7,36400,7.03429857665695,7.10782783007148,7.02612865961089,7.10782783007148,44553.6959491625,0.0,1.0
2006-11-20,8.72,8.78,8.344,8.52,186900,7.1241676641636,7.17318716643996,6.81697878323178,6.96076932324242,228766.092662046,0.0,1.0
2006-11-21,8.46,8.57,8.36,8.47,101800,6.91174982096607,7.00161890847272,6.83005065050547,6.91991973801212,124603.468341339,0.0,1.0
2006-11-22,8.63,8.66,8.44,8.64,45800,7.05063841074907,7.07514816188725,6.89540998687395,7.05880832779513,56059.3207272429,0.0,1.0
2006-11-24,8.59,8.65,8.49,8.65,31000,7.01795874256483,7.06697824484119,6.93625957210424,7.06697824484119,37944.0817149461,0.0,1.0
2006-11-27,8.62,8.69,8.48,8.48,78200,7.04246849370301,7.09965791302543,6.92808965505818,6.92808965505818,95717.0061325413,0.0,1.0
2006-11-28,8.8199,8.83,8.47,8.65,90900,7.20578513545374,7.21403675167025,6.91991973801212,7.06697824484119,111261.839609309,0.0,1.0
2006-11-29,9.08,9.1,8.84,8.9,98300,7.41828467782173,7.43462451191385,7.22220666871631,7.27122617099267,120319.459115458,0.0,1.0
2006-11-30,8.94,9.16,8.91,9.0,64500,7.3039058391769,7.48364401419021,7.27939608803873,7.35292534145326,78948.1700198071,0.0,1.0
2006-12-01,8.99,9.08,8.81,8.81,52700,7.3447554244072,7.41828467782173,7.19769691757814,7.19769691757814,64504.9389154083,0.0,1.0
2006-12-04,8.7715,9.08,8.72,8.81,136700,7.16624273695081,7.41828467782173,7.1241676641636,7.19769691757814,167321.160336552,0.0,1.0
2006-12-05,8.87,8.95,8.6601,8.74,56300,7.24671641985449,7.31207575622296,7.07522986105771,7.14050749825572,68911.3484048859,0.0,1.0
2006-12-06,8.82,8.86,8.74,8.8,78500,7.20586683462419,7.23854650280843,7.14050749825572,7.18952700053208,96084.2069233312,0.0,1.0
2006-12-07,8.52,8.768,8.5,8.76,83700,6.96076932324242,7.16338326598469,6.9444294891503,7.15684733234784,102449.020630354,0.0,1.0
2006-12-08,8.6,8.68,8.46,8.5,84100,7.02612865961089,7.09148799597937,6.91174982096607,6.9444294891503,102938.621684741,0.0,1.0
2006-12-11,8.45,8.65,8.42,8.57,103100,6.90357990392,7.06697824484119,6.87907015278183,7.00161890847272,126194.671768095,0.0,1.0
2006-12-12,8.51,8.65,8.36,8.41,131500,6.95259940619636,7.06697824484119,6.83005065050547,6.87090023573577,160956.346629529,0.0,1.0
2006-12-13,8.82,8.99,8.6,8.6,148400,7.20586683462419,7.3447554244072,7.02612865961089,7.02612865961089,181641.991177355,0.0,1.0
2006-12-14,8.86,8.99,8.77,8.91,220300,7.23854650280843,7.3447554244072,7.1650172493939,7.27939608803873,269647.78070331,0.0,1.0
2006-12-15,9.26,9.48,8.72,8.75,1473600,7.5653431846508,7.7450813596641,7.1241676641636,7.14867741530178,1803690.2843595,0.0,1.0
2006-12-18,9.13,9.39,9.1,9.27,319800,7.45913426305203,7.67155210624957,7.43462451191385,7.57351310169686,391436.042981927,0.0,1.0
2006-12-19,9.03,9.1,8.95,9.1,274300,7.37743509259144,7.43462451191385,7.31207575622296,7.43462451191385,335743.923045474,0.0,1.0
2006-12-20,9.1,9.22,9.0,9.03,172500,7.43462451191385,7.53266351646656,7.35292534145326,7.37743509259144,211140.454704135,0.0,1.0
2006-12-21,9.06,9.07,8.98,9.06,267200,7.40194484372962,7.41011476077567,7.33658550736114,7.40194484372962,327053.504330115,0.0,1.0
2006-12-22,9.01,9.14,9.01,9.03,60100,7.36109525849932,7.46730418009809,7.36109525849932,7.37743509259144,73562.5584215567,0.0,1.0
2006-12-26,8.9,9.03,8.9,8.98,257100,7.27122617099267,7.37743509259144,7.27122617099267,7.33658550736114,314691.077706859,0.0,1.0
2006-12-27,8.8,8.92,8.76,8.86,243600,7.18952700053208,7.28756600508479,7.15684733234784,7.23854650280843,298167.042121318,0.0,1.0
2006-12-28,8.87,8.92,8.67,8.75,434900,7.24671641985449,7.28756600508479,7.08331807893331,7.14867741530178,532318.746381614,0.0,1.0
2006-12-29,8.81,8.94,8.72,8.84,179300,7.19769691757814,7.3039058391769,7.1241676641636,7.22220666871631,219463.672628704,0.0,1.0
2007-01-03,8.91,9.08,8.71,8.75,205800,7.27939608803873,7.41828467782173,7.11599774711754,7.14867741530178,251899.742481803,0.0,1.0
2007-01-04,8.96,9.15,8.8,8.91,207100,7.32024567326902,7.47547409714415,7.18952700053208,7.27939608803873,253490.945908559,0.0,1.0
2007-01-05,8.98,9.04,8.86,8.95,206400,7.33658550736114,7.3856050096375,7.23854650280843,7.31207575622296,252634.144063383,0.0,1.0
2007-01-08,8.86,9.1,8.84,8.84,130200,7.23854650280843,7.43462451191385,7.22220666871631,7.22220666871631,159365.143202773,0.0,1.0
2007-01-09,8.78,9.18,8.78,8.83,247200,7.17318716643996,7.49998384828232,7.17318716643996,7.21403675167025,302573.451610795,0.0,1.0
2007-01-10,8.76,8.96,8.62,8.65,73200,7.15684733234784,7.32024567326902,7.04246849370301,7.06697824484119,89596.9929527113,0.0,1.0
2007-01-11,8.69,8.87,8.55,8.8,65300,7.09965791302543,7.24671641985449,6.9852790743806,7.18952700053208,79927.3721285798,0.0,1.0
2007-01-12,8.62,8.76,8.61,8.66,61200,7.04246849370301,7.15684733234784,7.03429857665695,7.07514816188725,74908.9613211193,0.0,1.0
2007-01-16,8.66,8.79,8.59,8.6,131500,7.07514816188725,7.18135708348602,7.01795874256483,7.02612865961089,160956.346629529,0.0,1.0
2007-01-17,8.77,8.83,8.67,8.68,35200,7.1650172493939,7.21403675167025,7.08331807893331,7.09148799597937,43084.8927860032,0.0,1.0
2007-01-18,8.69,8.85,8.65,8.72,114588,7.09965791302543,7.23037658576237,7.06697824484119,7.1241676641636,140256.014050072,0.0,1.0
2007-01-19,8.76,8.94,8.67,8.67,25417,7.15684733234784,7.3039058391769,7.08331807893331,7.08331807893331,31110.4749983479,0.0,1.0
2007-01-22,8.76,8.87,8.63,8.78,80500,7.15684733234784,7.24671641985449,7.05063841074907,7.17318716643996,98532.2121952631,0.0,1.0
2007-01-23,8.76,8.86,8.68,8.79,63200,7.15684733234784,7.23854650280843,7.09148799597937,7.18135708348602,77356.9665930513,0.0,1.0
2007-01-24,8.79,8.81,8.67,8.7,55700,7.18135708348602,7.19769691757814,7.08331807893331,7.10782783007148,68176.9468233062,0.0,1.0
2007-01-25,8.85,8.9,8.6745,8.79,66400,7.23037658576237,7.27122617099267,7.08699454160403,7.18135708348602,81273.7750281425,0.0,1.0
2007-01-26,8.77,8.836,8.68,8.82,91500,7.1650172493939,7.21893870189789,7.09148799597937,7.20586683462419,111996.241190889,0.0,1.0
2007-01-29,8.8,8.81,8.7,8.8,79100,7.18952700053208,7.19769691757814,7.10782783007148,7.18952700053208,96818.6085049107,0.0,1.0
2007-01-30,8.71,8.88,8.7,8.8,79700,7.11599774711754,7.25488633690055,7.10782783007148,7.18952700053208,97553.0100864904,0.0,1.0
2007-01-31,9.02,9.11,8.68,8.68,241400,7.36926517554538,7.44279442895991,7.09148799597937,7.09148799597937,295474.236322193,0.0,1.0
2007-02-01,9.48,9.5,9.22,9.25,361500,7.7450813596641,7.76142119375622,7.53266351646656,7.55717326760474,442476.95290171,0.0,1.0
2007-02-02,9.2701,9.49,9.06,9.49,96100,7.57359480086732,7.75325127671016,7.40194484372962,7.75325127671016,117626.653316333,0.0,1.0
2007-02-05,9.595,9.67,9.48,9.48,134300,7.83903540569378,7.90030978353922,7.7450813596641,7.7450813596641,164383.554010234,0.0,1.0
2007-02-06,9.56,9.7,9.44,9.63,68300,7.81044069603257,7.9248195346774,7.71240169147986,7.86763011535499,83599.3800364779,0.0,1.0
2007-02-07,9.54,9.58,9.36,9.53,99300,7.79410086194046,7.82678053012469,7.64704235511139,7.7859309448944,121543.461751424,0.0,1.0
2007-02-08,9.5,9.53,9.42,9.47,45000,7.76142119375622,7.7859309448944,7.69606185738775,7.73691144261804,55080.11861847,0.0,1.0
2007-02-09,9.58,9.7,9.51,9.51,95600,7.82678053012469,7.9248195346774,7.76959111080228,7.76959111080228,117014.65199835,0.0,1.0
2007-02-12,9.74,9.7999,9.38,9.65,180100,7.95749920286164,8.00643700596753,7.66338218920351,7.88396994944711,220442.874737477,0.0,1.0
2007-02-13,9.3,9.9,9.2,9.78,430400,7.59802285283504,8.08821787559859,7.51632368237444,7.99017887104588,526810.734519767,0.0,1.0
2007-02-14,9.36,9.42,9.3,9.35,179300,7.64704235511139,7.69606185738775,7.59802285283504,7.63887243806533,219463.672628704,0.0,1.0
2007-02-15,8.97,9.33,8.9,9.3,480300,7.32841559031508,7.62253260397321,7.27122617099267,7.59802285283504,587888.466054471,0.0,1.0
2007-02-16,8.9899,9.0,8.91,8.99,97100,7.34467372523674,7.35292534145326,7.27939608803873,7.3447554244072,118850.655952299,0.0,1.0
2007-02-20,8.74,8.84,8.67,8.84,258800,7.14050749825572,7.22220666871631,7.08331807893331,7.22220666871631,316771.882188001,0.0,1.0
2007-02-21,8.72,8.8,8.7,8.7,171600,7.1241676641636,7.18952700053208,7.10782783007148,7.10782783007148,210038.852331766,0.0,1.0
2007-02-22,8.59,8.82,8.54,8.7,145200,7.01795874256483,7.20586683462419,6.97710915733454,7.10782783007148,177725.182742263,0.0,1.0
2007-02-23,8.64,8.92,8.52,8.52,83600,7.05880832779513,7.28756600508479,6.96076932324242,6.96076932324242,102326.620366758,0.0,1.0
2007-02-26,8.55,8.69,8.54,8.65,95200,6.9852790743806,7.09965791302543,6.97710915733454,7.06697824484119,116525.050943963,0.0,1.0
2007-02-27,8.29,8.52,8.19,8.5,199500,6.77286123118306,6.96076932324242,6.69116206072247,6.9444294891503,244188.525875217,0.0,1.0
2007-02-28,8.47,8.47,8.3,8.3,105900,6.91991973801212,6.91991973801212,6.78103114822912,6.78103114822912,129621.8791488,0.0,1.0
2007-03-01,8.38,8.4,8.17,8.33,264700,6.84639048459759,6.86273031868971,6.67482222663035,6.8055408993673,323993.497740201,0.0,1.0
2007-03-02,8.35,8.36,8.28,8.28,140900,6.82188073345941,6.83005065050547,6.764691314137,6.764691314137,172461.97140761,0.0,1.0
2007-03-05,8.19,8.27,8.15,8.27,343300,6.69116206072247,6.75652139709094,6.65848239253823,6.75652139709094,420200.104927128,0.0,1.0
2007-03-06,8.25,8.36,8.2,8.2,265400,6.74018156299882,6.83005065050547,6.69933197776853,6.69933197776853,324850.299585377,0.0,1.0
2007-03-07,8.35,8.44,8.27,8.27,334200,6.82188073345941,6.89540998687395,6.75652139709094,6.75652139709094,409061.680939838,0.0,1.0
2007-03-08,8.35,8.54,8.35,8.4,135000,6.82188073345941,6.97710915733454,6.82188073345941,6.86273031868971,165240.35585541,0.0,1.0
2007-03-09,8.3,8.44,8.21,8.42,425800,6.78103114822912,6.89540998687395,6.70750189481459,6.87907015278183,521180.322394323,0.0,1.0
2007-03-12,8.24,8.35,8.14,8.31,291600,6.73201164595276,6.82188073345941,6.65031247549217,6.78920106527518,356919.168647686,0.0,1.0
2007-03-13,8.16,8.27,8.01,8.25,193100,6.66665230958429,6.75652139709094,6.5441035538934,6.74018156299882,236354.909005035,0.0,1.0
2007-03-14,8.08,8.17,7.92,8.01,194100,6.60129297321582,6.67482222663035,6.47057430047887,6.5441035538934,237578.911641001,0.0,1.0
2007-03-15,8.0,8.14,7.96,8.05,85300,6.53593363684734,6.65031247549217,6.50325396866311,6.57678322207764,104407.4248479,0.0,1.0
2007-03-16,7.91,8.17,7.89,8.03,108800,6.46240438343281,6.67482222663035,6.44606454934069,6.56044338798552,133171.486793101,0.0,1.0
2007-03-19,7.89,7.95,7.79,7.89,192400,6.44606454934069,6.49508405161705,6.3643653788801,6.44606454934069,235498.107159859,0.0,1.0
2007-03-20,8.08,8.08,7.94,8.01,259200,6.60129297321582,6.60129297321582,6.48691413457099,6.5441035538934,317261.483242387,0.0,1.0
2007-03-21,7.99,8.16,7.95,8.14,165400,6.52776371980128,6.66665230958429,6.49508405161705,6.65031247549217,202450.035988777,0.0,1.0
2007-03-22,7.9,8.16,7.84,8.0,174000,6.45423446638675,6.66665230958429,6.4052149641104,6.53593363684734,212976.458658084,0.0,1.0
2007-03-23,8.06,8.14,7.93,7.93,87000,6.5849531391237,6.65031247549217,6.47874421752493,6.47874421752493,106488.229329042,0.0,1.0
2007-03-26,8.13,8.18,8.03,8.17,118100,6.64214255844611,6.68299214367641,6.56044338798552,6.67482222663035,144554.711307585,0.0,1.0
2007-03-27,8.15,8.18,8.062,8.15,31000,6.65848239253823,6.68299214367641,6.58658712253291,6.65848239253823,37944.081714946,0.0,1.0
2007-03-28,8.17,8.19,8.04,8.04,177000,6.67482222663035,6.69116206072247,6.56861330503158,6.56861330503158,216648.466565982,0.0,1.0
2007-03-29,8.27,8.28,8.16,8.22,183700,6.75652139709094,6.764691314137,6.66665230958429,6.71567181186064,224849.284226954,0.0,1.0
2007-03-30,8.25,8.34,8.24,8.33,71500,6.74018156299882,6.81371081641335,6.73201164595276,6.8055408993673,87516.1884715691,0.0,1.0
2007-04-02,8.28,8.32,8.21,8.27,79300,6.764691314137,6.79737098232124,6.70750189481459,6.75652139709094,97063.4090321039,0.0,1.0
2007-04-03,8.33,8.4,8.23,8.25,72000,6.8055408993673,6.86273031868971,6.7238417289067,6.74018156299882,88128.189789552,0.0,1.0
2007-04-04,8.27,8.4,8.24,8.3,129500,6.75652139709094,6.86273031868971,6.73201164595276,6.78103114822912,158508.341357597,0.0,1.0
2007-04-05,8.32,8.35,8.23,8.35,58900,6.79737098232124,6.82188073345941,6.7238417289067,6.82188073345941,72093.7552583974,0.0,1.0
2007-04-09,8.32,8.37,8.25,8.3,94000,6.79737098232124,6.83822056755153,6.74018156299882,6.78103114822912,115056.247780804,0.0,1.0
2007-04-10,8.29,8.33,8.2005,8.29,359800,6.77286123118306,6.8055408993673,6.69974047362083,6.77286123118306,440396.148420567,0.0,1.0
2007-04-11,8.23,8.37,8.2,8.32,333400,6.7238417289067,6.83822056755153,6.69933197776853,6.79737098232124,408082.478831065,0.0,1.0
2007-04-12,8.07,8.29,7.88,8.29,125500,6.59312305616976,6.77286123118306,6.43789463229463,6.77286123118306,153612.330813733,0.0,1.0
2007-04-13,8.1,8.1199,8.02,8.09,538200,6.61763280730793,6.63389094222959,6.55227347093946,6.60946289026187,658758.218676902,0.0,1.0
2007-04-16,8.23,8.42,8.12,8.12,143200,6.7238417289067,6.87907015278183,6.63397264140005,6.63397264140005,175277.177470331,0.0,1.0
2007-04-17,8.28,8.29,8.2,8.28,439500,6.764691314137,6.77286123118306,6.69933197776853,6.764691314137,537949.158507057,0.0,1.0
2007-04-18,8.37,8.45,8.24,8.24,383000,6.83822056755153,6.90357990392,6.73201164595276,6.73201164595276,468793.009574979,0.0,1.0
2007-04-19,8.89,9.18,8.85,8.85,328100,7.26305625394661,7.49998384828232,7.23037658576237,7.23037658576237,401595.264860445,0.0,1.0
2007-04-20,8.89,8.99,8.7,8.97,133100,7.26305625394661,7.3447554244072,7.10782783007148,7.32841559031508,162914.750847075,0.0,1.0
2007-04-23,8.875,9.05,8.83,8.95,125300,7.25080137837752,7.39377492668356,7.21403675167025,7.31207575622296,153367.53028654,0.0,1.0
2007-04-24,8.93,8.99,8.8001,8.85,125300,7.29573592213085,7.3447554244072,7.18960869970254,7.23037658576237,153367.53028654,0.0,1.0
2007-04-25,8.95,9.05,8.91,8.99,199800,7.31207575622296,7.39377492668356,7.27939608803873,7.3447554244072,244555.726666007,0.0,1.0
2007-04-26,8.86,9.05,8.82,9.0,99700,7.23854650280843,7.39377492668356,7.20586683462419,7.35292534145326,122033.06280581,0.0,1.0
2007-04-27,8.95,9.05,8.87,9.05,122700,7.31207575622296,7.39377492668356,7.24671641985449,7.39377492668356,150185.123433028,0.0,1.0
2007-04-30,9.12,9.26,9.1,9.1,168700,7.45096434600597,7.5653431846508,7.43462451191385,7.43462451191385,206489.244687464,0.0,1.0
2007-05-01,9.17,9.27,9.11,9.25,150800,7.49181393123627,7.57351310169686,7.44279442895991,7.55717326760474,184579.597503673,0.0,1.0
2007-05-02,9.04,9.17,9.0,9.17,147100,7.3856050096375,7.49181393123627,7.35292534145326,7.49181393123627,180050.787750599,0.0,1.0
2007-05-03,9.12,9.23,9.05,9.08,55800,7.45096434600597,7.54083343351262,7.39377492668356,7.41828467782173,68299.3470869029,0.0,1.0
2007-05-04,9.09,9.1892,9.06,9.1,98300,7.42645459486779,7.5075001719647,7.40194484372962,7.43462451191385,120319.459115458,0.0,1.0
2007-05-07,9.23,9.34,9.15,9.25,278300,7.54083343351262,7.63070252101927,7.47547409714415,7.55717326760474,340639.933589338,0.0,1.0
2007-05-08,9.56,9.75,9.13,9.25,589400,7.81044069603257,7.9656691199077,7.45913426305203,7.55717326760474,721427.153638361,0.0,1.0
2007-05-09,9.65,9.73,9.55,9.56,328000,7.88396994944711,7.94932928581558,7.80227077898652,7.81044069603257,401472.864596848,0.0,1.0
2007-05-10,9.42,9.64,9.42,9.55,81500,7.69606185738775,7.87580003240105,7.69606185738775,7.80227077898652,99756.214831229,0.0,1.0
2007-05-11,9.37,9.48,9.18,9.18,71000,7.65521227215745,7.7450813596641,7.49998384828232,7.49998384828232,86904.1871535861,0.0,1.0
2007-05-14,9.69,9.8,9.43,9.75,503800,7.91664961763134,8.00651870513799,7.7042317744338,7.9656691199077,616652.527999672,0.0,1.0
2007-05-15,9.48,9.69,9.43,9.69,168800,7.7450813596641,7.91664961763134,7.7042317744338,7.91664961763134,206611.644951061,0.0,1.0
2007-05-16,9.45,9.6,9.43,9.47,103400,7.72057160852592,7.84312036421681,7.7042317744338,7.73691144261804,126561.872558885,0.0,1.0
2007-05-17,9.33,9.39,9.26,9.38,138400,7.62253260397321,7.67155210624957,7.5653431846508,7.66338218920351,169401.964817695,0.0,1.0
2007-05-18,9.47,9.52,9.2775,9.29,119400,7.73691144261804,7.77776102784834,7.5796405394814,7.58985293578898,146145.914734341,0.0,1.0
2007-05-21,9.43,9.55,9.34,9.45,100000,7.7042317744338,7.80227077898652,7.63070252101927,7.72057160852592,122400.2635966,0.0,1.0
2007-05-22,9.48,9.52,9.39,9.45,75800,7.7450813596641,7.77776102784834,7.67155210624957,7.72057160852592,92779.3998062229,0.0,1.0
2007-05-23,9.53,9.56,9.46,9.52,117400,7.7859309448944,7.81044069603257,7.72874152557198,7.77776102784834,143697.909462408,0.0,1.0
2007-05-24,9.825,9.89,9.45,9.5,394500,8.02694349775314,8.08004795855253,7.72057160852592,7.76142119375622,482869.039888588,0.0,1.0
2007-05-25,9.86,9.89,9.71,9.87,133200,8.05553820741435,8.08004795855253,7.93298945172346,8.06370812446041,163037.151110671,0.0,1.0
2007-05-29,9.83,9.84,9.66,9.83,96500,8.03102845627617,8.03919837332223,7.89213986649317,8.03102845627617,118116.254370719,0.0,1.0
2007-05-30,9.77,9.77,9.58,9.76,126900,7.98200895399982,7.98200895399982,7.82678053012469,7.97383903695376,155325.934504086,0.0,1.0
2007-05-31,9.83,9.88,9.63,9.72,130400,8.03102845627617,8.07187804150647,7.86763011535499,7.94115936876952,159609.943729967,0.0,1.0
2007-06-01,9.87,9.92,9.68,9.87,116000,8.06370812446041,8.1045577096907,7.90847970058528,8.06370812446041,141984.305772056,0.0,1.0
2007-06-04,9.76,9.87,9.74,9.84,89600,7.97383903695376,8.06370812446041,7.95749920286164,8.03919837332223,109670.636182554,0.0,1.0
2007-06-05,9.7,9.8,9.66,9.75,65400,7.9248195346774,8.00651870513799,7.89213986649317,7.9656691199077,80049.7723921765,0.0,1.0
2007-06-06,9.71,9.71,9.4,9.66,119800,7.93298945172346,7.93298945172346,7.67972202329563,7.89213986649317,146635.515788727,0.0,1.0
2007-06-07,9.7,9.75,9.53,9.67,185400,7.9248195346774,7.9656691199077,7.7859309448944,7.90030978353922,226930.088708097,0.0,1.0
2007-06-08,9.61,9.72,9.5,9.72,111000,7.85129028126287,7.94115936876952,7.76142119375622,7.94115936876952,135864.292592226,0.0,1.0
2007-06-11,9.65,9.7,9.51,9.58,108500,7.88396994944711,7.9248195346774,7.76959111080228,7.82678053012469,132804.286002311,0.0,1.0
2007-06-12,9.42,9.73,9.38,9.6,81300,7.69606185738775,7.94932928581558,7.66338218920351,7.84312036421681,99511.4143040358,0.0,1.0
2007-06-13,9.43,9.54,9.35,9.41,278200,7.7042317744338,7.79410086194046,7.63887243806533,7.68789194034169,340517.533325742,0.0,1.0
2007-06-14,9.41,9.64,9.11,9.46,162800,7.68789194034169,7.87580003240105,7.44279442895991,7.72874152557198,199267.629135265,0.0,1.0
2007-06-15,9.55,9.58,9.41,9.5,78900,7.80227077898652,7.82678053012469,7.68789194034169,7.76142119375622,96573.8079777174,0.0,1.0
2007-06-18,9.55,9.65,9.42,9.53,138200,7.80227077898652,7.88396994944711,7.69606185738775,7.7859309448944,169157.164290501,0.0,1.0
2007-06-19,9.48,9.54,9.4,9.48,55400,7.7450813596641,7.79410086194046,7.67972202329563,7.7450813596641,67809.7460325165,0.0,1.0
2007-06-20,9.33,9.44,9.29,9.44,126000,7.62253260397321,7.71240169147986,7.58985293578898,7.71240169147986,154224.332131716,0.0,1.0
2007-06-21,9.37,9.45,9.22,9.29,119500,7.65521227215745,7.72057160852592,7.53266351646656,7.58985293578898,146268.314997937,0.0,1.0
2007-06-22,9.17,9.34,9.1,9.34,164900,7.49181393123627,7.63070252101927,7.43462451191385,7.63070252101927,201838.034670793,0.0,1.0
2007-06-25,9.23,9.26,9.1,9.19,78500,7.54083343351262,7.5653431846508,7.43462451191385,7.50815376532838,96084.2069233311,0.0,1.0
2007-06-26,9.37,9.5,9.21,9.21,274300,7.65521227215745,7.76142119375622,7.5244935994205,7.5244935994205,335743.923045474,0.0,1.0
2007-06-27,9.37,9.45,9.19,9.35,79000,7.65521227215745,7.72057160852592,7.50815376532838,7.63887243806533,96696.2082413141,0.0,1.0
2007-06-28,9.66,9.7,9.34,9.41,132900,7.89213986649317,7.9248195346774,7.63070252101927,7.68789194034169,162669.950319881,0.0,1.0
2007-06-29,9.63,9.81,9.59,9.63,165300,7.86763011535499,8.01468862218405,7.83495044717075,7.86763011535499,202327.63572518,0.0,1.0
2007-07-02,9.87,9.9,9.6,9.6,130200,8.06370812446041,8.08821787559859,7.84312036421681,7.84312036421681,159365.143202773,0.0,1.0
2007-07-03,10.2,10.22,9.98,10.0,159000,8.33331538698036,8.34965522107248,8.15357721196706,8.16991704605918,194616.419118594,0.0,1.0
2007-07-05,10.25,10.26,10.05,10.2,174600,8.37416497221066,8.38233488925672,8.21076663128947,8.33331538698036,213710.860239664,0.0,1.0
2007-07-06,10.0,10.25,9.99,10.22,147900,8.16991704605918,8.37416497221066,8.16174712901312,8.34965522107248,181029.989859372,0.0,1.0
2007-07-09,9.89,9.95,9.78,9.84,125600,8.08004795855253,8.12906746082888,7.99017887104588,8.03919837332223,153734.73107733,0.0,1.0
2007-07-10,9.7626,9.9,9.7,9.8,126600,7.97596321538573,8.08821787559859,7.9248195346774,8.00651870513799,154958.733713296,0.0,1.0
2007-07-11,9.73,9.8,9.58,9.66,47200,7.94932928581558,8.00651870513799,7.82678053012469,7.89213986649317,57772.9244175953,0.0,1.0
2007-07-12,9.85,9.95,9.69,9.77,137600,8.04736829036829,8.12906746082888,7.91664961763134,7.98200895399982,168422.762708922,0.0,1.0
2007-07-13,9.83,9.83,9.8,9.82,51300,8.03102845627617,8.03102845627617,8.00651870513799,8.02285853923011,62791.3352250559,0.0,1.0
2007-07-16,9.64,9.75,9.53,9.6,178700,7.87580003240105,7.9656691199077,7.7859309448944,7.84312036421681,218729.271047124,0.0,1.0
2007-07-17,9.58,9.63,9.57,9.61,49200,7.82678053012469,7.86763011535499,7.81861061307863,7.85129028126287,60220.9296895273,0.0,1.0
2007-07-18,9.56,9.61,9.5,9.54,66900,7.81044069603257,7.85129028126287,7.76142119375622,7.79410086194046,81885.7763461255,0.0,1.0
2007-07-19,9.63,9.74,9.53,9.53,41500,7.86763011535499,7.95749920286164,7.7859309448944,7.7859309448944,50796.109392589,0.0,1.0
2007-07-20,9.59,9.72,9.55,9.66,72100,7.83495044717075,7.94115936876952,7.80227077898652,7.89213986649317,88250.5900531487,0.0,1.0
2007-07-23,9.62,9.76,9.45,9.57,71000,7.85946019830893,7.97383903695376,7.72057160852592,7.81861061307863,86904.1871535861,0.0,1.0
2007-07-24,9.4,9.64,9.4,9.64,70600,7.67972202329563,7.87580003240105,7.67972202329563,7.87580003240105,86414.5860991997,0.0,1.0
2007-07-25,9.4,9.57,9.35,9.5,80100,7.67972202329563,7.81861061307863,7.63887243806533,7.76142119375622,98042.6111408767,0.0,1.0
2007-07-26,9.0,9.25,8.86,9.17,168500,7.35292534145326,7.55717326760474,7.23854650280843,7.49181393123627,206244.444160271,0.0,1.0
2007-07-27,9.17,9.22,8.96,9.03,73900,7.49181393123627,7.53266351646656,7.32024567326902,7.37743509259144,90453.7947978874,0.0,1.0
2007-07-30,8.85,9.09,8.69,9.05,311000,7.23037658576237,7.42645459486779,7.09965791302543,7.39377492668356,380664.819785427,0.0,1.0
2007-07-31,8.84,9.06,8.83,8.94,152300,7.22220666871631,7.40194484372962,7.21403675167025,7.3039058391769,186415.601457622,0.0,1.0
2007-08-01,8.8,8.84,8.73,8.81,121500,7.18952700053208,7.22220666871631,7.13233758120966,7.19769691757814,148716.320269869,0.0,1.0
2007-08-02,8.82,8.89,8.66,8.83,170400,7.20586683462419,7.26305625394661,7.07514816188725,7.21403675167025,208570.049168607,0.0,1.0
2007-08-03,8.65,8.89,8.65,8.89,167500,7.06697824484119,7.26305625394661,7.06697824484119,7.26305625394661,205020.441524305,0.0,1.0
2007-08-06,8.68,8.83,8.66,8.7,335000,7.09148799597937,7.21403675167025,7.07514816188725,7.10782783007148,410040.88304861,0.0,1.0
2007-08-07,8.49,8.76,8.45,8.64,252700,6.93625957210424,7.15684733234784,6.90357990392,7.05880832779513,309305.466108609,0.0,1.0
2007-08-08,8.56,8.72,8.35,8.6,400000,6.99344899142666,7.1241676641636,6.82188073345941,7.02612865961089,489601.0543864,0.0,1.0
2007-08-09,8.4,8.65,8.36,8.42,1327500,6.86273031868971,7.06697824484119,6.83005065050547,6.87907015278183,1624863.49924487,0.0,1.0
2007-08-10,8.725,8.81,8.36,8.36,188700,7.12825262268663,7.19769691757814,6.83005065050547,6.83005065050547,230969.297406785,0.0,1.0
2007-08-13,9.69,9.95,9.59,9.85,631800,7.91664961763134,8.12906746082888,7.83495044717075,8.04736829036829,773324.86540332,0.0,1.0
2007-08-14,9.8799,10.25,9.65,9.7,465000,8.07179634233601,8.37416497221066,7.88396994944711,7.9248195346774,569161.22572419,0.0,1.0
2007-08-15,9.7,10.14,9.69,9.88,100400,7.9248195346774,8.28429588470401,7.91664961763134,8.07187804150647,122889.864650987,0.0,1.0
2007-08-16,9.37,9.68,9.17,9.65,186800,7.65521227215745,7.90847970058528,7.49181393123627,7.88396994944711,228643.692398449,0.0,1.0
2007-08-17,9.55,9.75,9.48,9.65,96700,7.80227077898652,7.9656691199077,7.7450813596641,7.88396994944711,118361.054897912,0.0,1.0
2007-08-20,9.6,9.75,9.51,9.66,75100,7.84312036421681,7.9656691199077,7.76959111080228,7.89213986649317,91922.5979610467,0.0,1.0
2007-08-21,9.46,9.62,9.25,9.58,39100,7.72874152557198,7.85946019830893,7.55717326760474,7.82678053012469,47858.5030662707,0.0,1.0
2007-08-22,9.65,9.77,9.4958,9.5,116100,7.88396994944711,7.98200895399982,7.75798982859687,7.76142119375622,142106.706035653,0.0,1.0
2007-08-23,9.64,9.72,9.55,9.65,44300,7.87580003240105,7.94115936876952,7.80227077898652,7.88396994944711,54223.3167732938,0.0,1.0
2007-08-24,9.6,9.67,9.55,9.64,20003,7.84312036421681,7.90030978353922,7.80227077898652,7.87580003240105,24483.7247272279,0.0,1.0
2007-08-27,9.6,9.74,9.57,9.57,30882,7.84312036421681,7.95749920286164,7.81861061307863,7.81861061307863,37799.649403902,0.0,1.0
2007-08-28,9.41,9.67,9.41,9.6,58200,7.68789194034169,7.90030978353922,7.68789194034169,7.84312036421681,71236.9534132212,0.0,1.0
2007-08-29,9.5,9.56,9.4,9.55,150300,7.76142119375622,7.81044069603257,7.67972202329563,7.80227077898652,183967.59618569,0.0,1.0
2007-08-30,9.3,9.5,9.26,9.43,54000,7.59802285283504,7.76142119375622,7.5653431846508,7.7042317744338,66096.142342164,0.0,1.0
2007-08-31,9.4,9.44,9.33,9.33,60000,7.67972202329563,7.71240169147986,7.62253260397321,7.62253260397321,73440.15815796,0.0,1.0
2007-09-04,9.35,9.48,9.3,9.45,204500,7.63887243806533,7.7450813596641,7.59802285283504,7.72057160852592,250308.539055047,0.0,1.0
2007-09-05,9.21,9.37,9.19,9.37,67600,7.5244935994205,7.65521227215745,7.50815376532838,7.65521227215745,82742.5781913017,0.0,1.0
2007-09-06,9.19,9.28,9.16,9.19,32200,7.50815376532838,7.58168301874292,7.48364401419021,7.50815376532838,39412.8848781053,0.0,1.0
2007-09-07,8.93,9.2,8.84,9.14,87100,7.29573592213085,7.51632368237444,7.22220666871631,7.46730418009809,106610.629592639,0.0,1.0
2007-09-10,8.96,9.03,8.9,8.96,265600,7.32024567326902,7.37743509259144,7.27122617099267,7.32024567326902,325095.10011257,0.0,1.0
2007-09-11,9.36,9.36,9.12,9.16,420300,7.64704235511139,7.64704235511139,7.45096434600597,7.48364401419021,514448.30789651,0.0,1.0
2007-09-12,9.33,9.35,9.27,9.33,32400,7.62253260397321,7.63887243806533,7.57351310169686,7.62253260397321,39657.6854052985,0.0,1.0
2007-09-13,9.33,9.36,9.18,9.31,26500,7.62253260397321,7.64704235511139,7.49998384828232,7.60619276988109,32436.069853099,0.0,1.0
2007-09-14,9.48,9.48,9.2,9.33,132100,7.7450813596641,7.7450813596641,7.51632368237444,7.62253260397321,161690.748211109,0.0,1.0
2007-09-17,9.64,9.72,9.48,9.48,426500,7.87580003240105,7.94115936876952,7.7450813596641,7.7450813596641,522037.124239499,0.0,1.0
2007-09-18,9.8,9.82,9.62,9.69,145800,8.00651870513799,8.02285853923011,7.85946019830893,7.91664961763134,178459.584323843,0.0,1.0
2007-09-19,9.93,9.99,9.77,9.81,150900,8.11272762673676,8.16174712901312,7.98200895399982,8.01468862218405,184701.99776727,0.0,1.0
2007-09-20,9.84,9.95,9.8,9.88,55200,8.03919837332223,8.12906746082888,8.00651870513799,8.07187804150647,67564.9455053233,0.0,1.0
2007-09-21,9.9,9.95,9.72,9.8699,51300,8.08821787559859,8.12906746082888,7.94115936876952,8.06362642528995,62791.3352250558,0.0,1.0
2007-09-24,9.96,10.18,9.9,10.01,84500,8.13723737787494,8.31697555288824,8.08821787559859,8.17808696310524,103428.222739127,0.0,1.0
2007-09-25,10.2,10.21,9.92,9.97,132100,8.33331538698036,8.34148530402642,8.1045577096907,8.145407294921,161690.748211109,0.0,1.0
2007-09-26,10.12,10.22,10.0,10.19,43600,8.26795605061189,8.34965522107248,8.16991704605918,8.3251454699343,53366.5149281176,0.0,1.0
2007-09-27,10.01,10.17,9.94,10.06,20400,8.17808696310524,8.30880563584218,8.12089754378282,8.21893654833553,24969.6537737064,0.0,1.0
2007-09-28,10.2,10.2,9.96,9.98,40700,8.33331538698036,8.33331538698036,8.13723737787494,8.15357721196706,49816.9072838163,0.0,1.0
2007-10-01,10.25,10.4,10.12,10.15,227200,8.37416497221066,8.49671372790154,8.26795605061189,8.29246580175007,278093.398891475,0.0,1.0
2007-10-02,10.47,10.5,10.03,10.27,214400,8.55390314722396,8.57841289836214,8.19442679719736,8.39050480630278,262426.165151111,0.0,1.0
2007-10-03,10.21,10.41,10.09,10.4,77700,8.34148530402642,8.5048836449476,8.24344629947371,8.49671372790154,95105.0048145583,0.0,1.0
2007-10-04,10.24,10.31,10.17,10.29,48300,8.3659950551646,8.42318447448701,8.30880563584218,8.40684464039489,59119.3273171578,0.0,1.0
2007-10-05,10.37,10.44,10.19,10.26,78300,8.47220397676337,8.52939339608578,8.3251454699343,8.38233488925672,95839.4063961379,0.0,1.0
2007-10-08,10.28,10.3,10.16,10.3,98800,8.39867472334883,8.41501455744095,8.30063571879612,8.41501455744095,120931.460433441,0.0,1.0
2007-10-09,10.365,10.44,10.22,10.3,107200,8.46811901824034,8.52939339608578,8.34965522107248,8.41501455744095,131213.082575555,0.0,1.0
2007-10-10,10.4,10.5,10.3,10.3,89200,8.49671372790154,8.57841289836214,8.41501455744095,8.41501455744095,109181.035128167,0.0,1.0
2007-10-11,10.27,10.5,10.0,10.41,122400,8.39050480630278,8.57841289836214,8.16991704605918,8.5048836449476,149817.922642238,0.0,1.0
2007-10-12,10.45,10.5,10.24,10.25,67400,8.53756331313184,8.57841289836214,8.3659950551646,8.37416497221066,82497.7776641085,0.0,1.0
2007-10-15,10.63,10.63,10.4,10.46,118800,8.68462181996091,8.68462181996091,8.49671372790154,8.5457332301779,145411.513152761,0.0,1.0
2007-10-16,10.48,10.6,10.27,10.59,82500,8.56207306427002,8.66011206882273,8.39050480630278,8.65194215177667,100980.217467195,0.0,1.0
2007-10-17,10.48,10.74,10.42,10.5,78300,8.56207306427002,8.77449090746756,8.51305356199366,8.57841289836214,95839.4063961379,0.0,1.0
2007-10-18,10.37,10.48,10.34,10.41,53400,8.47220397676337,8.56207306427002,8.44769422562519,8.5048836449476,65361.7407605844,0.0,1.0
2007-10-19,10.32,10.46,10.2,10.38,117000,8.43135439153307,8.5457332301779,8.33331538698036,8.48037389380943,143208.308408022,0.0,1.0
2007-10-22,11.03,11.19,10.81,10.87,709700,9.01141850180327,9.14213717454022,8.83168032678997,8.88069982906633,868674.670745071,0.0,1.0
2007-10-23,11.0,11.05,10.89,11.0,250300,8.9869087506651,9.02775833589539,8.89703966315844,8.9869087506651,306367.85978229,0.0,1.0
2007-10-24,10.91,11.0,10.78,10.98,66800,8.91337949725056,8.9869087506651,8.80717057565179,8.97056891657298,81763.3760825289,0.0,1.0
2007-10-25,10.96,10.96,10.86,10.9,59300,8.95422908248086,8.95422908248086,8.87252991202027,8.9052095802045,72583.3563127839,0.0,1.0
2007-10-26,11.02,11.13,10.91,10.91,46900,9.00324858475721,9.09311767226387,8.91337949725056,8.91337949725056,57405.7236268055,0.0,1.0
2007-10-29,11.05,11.3,10.785,11.16,186300,9.02775833589539,9.23200626204687,8.81125553417482,9.11762742340204,228031.691080466,0.0,1.0
2007-10-30,11.05,11.11,10.87,11.0,71400,9.02775833589539,9.07677783817175,8.88069982906633,8.9869087506651,87393.7882079725,0.0,1.0
2007-10-31,11.13,11.27,11.03,11.06,67700,9.09311767226387,9.20749651090869,9.01141850180327,9.03592825294145,82864.9784548982,0.0,1.0
2007-11-01,11.05,11.1,10.73,11.02,104000,9.02775833589539,9.06860792112569,8.7663209904215,9.00324858475721,127296.274140464,0.0,1.0
2007-11-02,11.02,11.07,10.8,11.0,91400,9.00324858475721,9.04409816998751,8.82351040974391,8.9869087506651,111873.840927293,0.0,1.0
2007-11-05,11.18,11.34,10.8,10.96,104400,9.13396725749416,9.26468593023111,8.82351040974391,8.95422908248086,127785.875194851,0.0,1.0
2007-11-06,10.97,11.2,10.79,11.2,170800,8.96239899952692,9.15030709158628,8.81534049269785,9.15030709158628,209059.650222993,0.0,1.0
2007-11-07,10.77,10.984,10.56,10.6,181000,8.79900065860573,8.9738368833914,8.62743240063849,8.66011206882273,221544.477109846,0.0,1.0
2007-11-08,10.69,10.81,10.14,10.77,97100,8.73364132223726,8.83168032678997,8.28429588470401,8.79900065860573,118850.655952299,0.0,1.0
2007-11-09,10.73,10.8,10.45,10.51,70600,8.7663209904215,8.82351040974391,8.53756331313184,8.5865828154082,86414.5860991997,0.0,1.0
2007-11-12,10.41,10.67,10.34,10.61,78600,8.5048836449476,8.71730148814514,8.44769422562519,8.66828198586879,96206.6071869277,0.0,1.0
2007-11-13,10.86,11.0,10.65,10.75,157800,8.87252991202027,8.9869087506651,8.70096165405302,8.78266082451362,193147.615955435,0.0,1.0
2007-11-14,11.09,11.11,10.74,10.95,242700,9.06043800407963,9.07677783817175,8.77449090746756,8.9460591654348,297065.439748948,0.0,1.0
2007-11-15,11.08,11.2,11.0,11.04,90800,9.05226808703357,9.15030709158628,8.9869087506651,9.01958841884933,111139.439345713,0.0,1.0
2007-11-16,11.0101,11.25,11.01,11.05,145400,8.99516036688162,9.19115667681658,8.99507866771116,9.02775833589539,177969.983269456,0.0,1.0
2007-11-19,10.91,11.16,10.66,10.78,175600,8.91337949725056,9.11762742340204,8.70913157109908,8.80717057565179,214934.86287563,0.0,1.0
2007-11-20,10.6901,10.95,10.3,10.85,108600,8.73372302140772,8.9460591654348,8.41501455744095,8.86435999497421,132926.686265908,0.0,1.0
2007-11-21,10.71,10.82,10.4,10.55,95600,8.74998115632938,8.83985024383603,8.49671372790154,8.61926248359243,117014.65199835,0.0,1.0
2007-11-23,10.7,10.84,10.6,10.72,63900,8.74181123928332,8.85619007792815,8.66011206882273,8.75815107337544,78213.7684382275,0.0,1.0
2007-11-26,10.51,11.0,10.37,10.67,70200,8.5865828154082,8.9869087506651,8.47220397676337,8.71730148814514,85924.9850448132,0.0,1.0
2007-11-27,10.55,10.7,10.429,10.56,67500,8.61926248359243,8.74181123928332,8.52040648733512,8.62743240063849,82620.1779277051,0.0,1.0
2007-11-28,10.75,10.9,10.4,10.53,131100,8.78266082451362,8.9052095802045,8.49671372790154,8.60292264950031,160466.745575143,0.0,1.0
2007-11-29,10.6,10.78,10.53,10.68,38900,8.66011206882273,8.80717057565179,8.60292264950031,8.7254714051912,47613.7025390774,0.0,1.0
2007-11-30,10.65,10.79,10.48,10.71,70900,8.70096165405302,8.81534049269785,8.56207306427002,8.74998115632938,86781.7868899895,0.0,1.0
2007-12-03,10.51,10.61,10.2,10.61,86900,8.5865828154082,8.66828198586879,8.33331538698036,8.66828198586879,106365.829065445,0.0,1.0
2007-12-04,10.51,10.55,10.32,10.51,117500,8.5865828154082,8.61926248359243,8.43135439153307,8.5865828154082,143820.309726005,0.0,1.0
2007-12-05,10.49,10.69,10.31,10.6,61800,8.57024298131608,8.73364132223726,8.42318447448701,8.66011206882273,75643.3629026989,0.0,1.0
2007-12-06,10.52,10.8,10.46,10.46,100900,8.59475273245426,8.82351040974391,8.5457332301779,8.5457332301779,123501.865968969,0.0,1.0
2007-12-07,10.52,10.59,10.32,10.51,78500,8.59475273245426,8.65194215177667,8.43135439153307,8.5865828154082,96084.206923331,0.0,1.0
2007-12-10,10.55,10.55,10.4,10.52,56100,8.61926248359243,8.61926248359243,8.49671372790154,8.59475273245426,68666.5478776927,0.0,1.0
2007-12-11,10.41,10.49,10.36,10.48,80700,8.5048836449476,8.57024298131608,8.46403405971731,8.56207306427002,98777.0127224563,0.0,1.0
2007-12-12,10.28,10.5,10.22,10.5,86400,8.39867472334883,8.57841289836214,8.34965522107248,8.57841289836214,105753.827747463,0.0,1.0
2007-12-13,10.46,10.5,10.17,10.19,259400,8.5457332301779,8.57841289836214,8.30880563584218,8.3251454699343,317506.283769581,0.0,1.0
2007-12-14,10.39,10.44,10.26,10.37,81800,8.48854381085549,8.52939339608578,8.38233488925672,8.47220397676337,100123.415622019,0.0,1.0
2007-12-17,10.01,10.29,10.01,10.29,109800,8.17808696310524,8.40684464039489,8.17808696310524,8.40684464039489,134395.489429067,0.0,1.0
2007-12-18,10.3,10.37,10.11,10.11,87300,8.41501455744095,8.47220397676337,8.25978613356583,8.25978613356583,106855.430119832,0.0,1.0
2007-12-19,10.14,10.38,10.1,10.26,146000,8.28429588470401,8.48037389380943,8.25161621651977,8.38233488925672,178704.384851036,0.0,1.0
2007-12-20,10.26,10.35,10.19,10.21,103800,8.38233488925672,8.45586414267125,8.3251454699343,8.34148530402642,127051.473613271,0.0,1.0
2007-12-21,10.27,10.4,10.13,10.24,228300,8.39050480630278,8.49671372790154,8.27612596765795,8.3659950551646,279439.801791038,0.0,1.0
2007-12-24,10.26,10.39,10.22,10.35,42600,8.38233488925672,8.48854381085549,8.34965522107248,8.45586414267125,52142.5122921516,0.0,1.0
2007-12-26,10.48,10.56,10.25,10.25,86200,8.56207306427002,8.62743240063849,8.37416497221066,8.37416497221066,105509.027220269,0.0,1.0
2007-12-27,10.23,10.48,10.08,10.37,82300,8.35782513811854,8.56207306427002,8.23527638242765,8.47220397676337,100735.416940002,0.0,1.0
2007-12-28,10.16,10.39,10.12,10.2,32100,8.30063571879612,8.48854381085549,8.26795605061189,8.33331538698036,39290.4846145087,0.0,1.0
2007-12-31,10.29,10.3,10.1,10.13,76300,8.40684464039489,8.41501455744095,8.25161621651977,8.27612596765795,93391.4011242059,0.0,1.0
2008-01-02,10.19,10.37,10.15,10.26,36800,8.3251454699343,8.47220397676337,8.29246580175007,8.38233488925672,45043.2970035489,0.0,1.0
2008-01-03,10.04,10.31,10.02,10.17,79100,8.20259671424341,8.42318447448701,8.1862568801513,8.30880563584218,96818.6085049107,0.0,1.0
2008-01-04,9.82,10.1,9.78,10.01,92300,8.02285853923011,8.25161621651977,7.99017887104588,8.17808696310524,112975.443299662,0.0,1.0
2008-01-07,10.05,10.05,9.61,9.8,107500,8.21076663128947,8.21076663128947,7.85129028126287,8.00651870513799,131580.283366345,0.0,1.0
2008-01-08,10.19,10.4099,9.91,10.0,148700,8.3251454699343,8.50480194577714,8.09638779264465,8.16991704605918,182009.191968144,0.0,1.0
2008-01-09,10.21,10.25,9.92,10.17,129900,8.34148530402642,8.37416497221066,8.1045577096907,8.30880563584218,158997.942411984,0.0,1.0
2008-01-10,10.44,10.44,10.25,10.25,146700,8.52939339608578,8.52939339608578,8.37416497221066,8.37416497221066,179561.186696212,0.0,1.0
2008-01-11,10.36,10.42,10.3,10.42,52800,8.46403405971731,8.51305356199366,8.41501455744095,8.51305356199366,64627.3391790049,0.0,1.0
2008-01-14,10.5,10.51,10.27,10.4,70600,8.57841289836214,8.5865828154082,8.39050480630278,8.49671372790154,86414.5860991997,0.0,1.0
2008-01-15,10.19,10.3699,10.16,10.22,65400,8.3251454699343,8.47212227759291,8.30063571879612,8.34965522107248,80049.7723921765,0.0,1.0
2008-01-16,10.18,10.45,10.08,10.18,62100,8.31697555288824,8.53756331313184,8.23527638242765,8.31697555288824,76010.5636934887,0.0,1.0
2008-01-17,10.35,10.4,10.15,10.15,74300,8.45586414267125,8.49671372790154,8.29246580175007,8.29246580175007,90943.3958522739,0.0,1.0
2008-01-18,10.0,10.51,10.0,10.44,120100,8.16991704605918,8.5865828154082,8.16991704605918,8.52939339608578,147002.716579517,0.0,1.0
2008-01-22,10.15,10.36,9.5,9.81,238100,8.29246580175007,8.46403405971731,7.76142119375622,8.01468862218405,291435.027623505,0.0,1.0
2008-01-23,10.56,10.58,9.85,9.95,563400,8.62743240063849,8.64377223473061,8.04736829036829,8.12906746082888,689603.085103245,0.0,1.0
2008-01-24,10.72,10.8,10.38,10.57,296800,8.75815107337544,8.82351040974391,8.48037389380943,8.63560231768455,363283.982354709,0.0,1.0
2008-01-25,10.69,10.8,10.68,10.8,105000,8.73364132223726,8.82351040974391,8.7254714051912,8.82351040974391,128520.27677643,0.0,1.0
2008-01-28,10.65,10.8,10.56,10.66,89600,8.70096165405302,8.82351040974391,8.62743240063849,8.70913157109908,109670.636182554,0.0,1.0
2008-01-29,10.64,10.8,10.61,10.74,95800,8.69279173700697,8.82351040974391,8.66828198586879,8.77449090746756,117259.452525543,0.0,1.0
2008-01-30,10.7,10.8,10.65,10.66,134600,8.74181123928332,8.82351040974391,8.70096165405302,8.70913157109908,164750.754801024,0.0,1.0
2008-01-31,10.89,10.98,10.67,10.67,173300,8.89703966315844,8.97056891657298,8.71730148814514,8.71730148814514,212119.656812908,0.0,1.0
2008-02-01,10.83,10.95,10.75,10.93,85900,8.84802016088209,8.9460591654348,8.78266082451362,8.92971933134268,105141.82642948,0.0,1.0
2008-02-04,10.9,10.94,10.73,10.91,76600,8.9052095802045,8.93788924838874,8.7663209904215,8.91337949725056,93758.6019149957,0.0,1.0
2008-02-05,10.4,10.76,10.35,10.76,102300,8.49671372790154,8.79083074155968,8.45586414267125,8.79083074155968,125215.469659322,0.0,1.0
2008-02-06,10.14,10.47,10.05,10.4,137000,8.28429588470401,8.55390314722396,8.21076663128947,8.49671372790154,167688.361127342,0.0,1.0
2008-02-07,10.28,10.37,10.18,10.25,151000,8.39867472334883,8.47220397676337,8.31697555288824,8.37416497221066,184824.398030866,0.0,1.0
2008-02-08,10.23,10.33,10.15,10.25,70800,8.35782513811854,8.43952430857913,8.29246580175007,8.37416497221066,86659.3866263929,0.0,1.0
2008-02-11,10.53,10.67,10.2,10.22,61100,8.60292264950031,8.71730148814514,8.33331538698036,8.34965522107248,74786.5610575227,0.0,1.0
2008-02-12,10.67,10.88,10.6,10.6,147300,8.71730148814514,8.88886974611239,8.66011206882273,8.66011206882273,180295.588277792,0.0,1.0
2008-02-13,10.83,10.99,10.72,10.75,142800,8.84802016088209,8.97873883361904,8.75815107337544,8.78266082451362,174787.576415945,0.0,1.0
2008-02-14,10.95,11.05,10.72,10.9,120100,8.9460591654348,9.02775833589539,8.75815107337544,8.9052095802045,147002.716579517,0.0,1.0
2008-02-15,10.62,10.92,10.46,10.92,214900,8.67645190291485,8.92154941429662,8.5457332301779,8.92154941429662,263038.166469094,0.0,1.0
2008-02-19,10.6,10.92,10.56,10.77,79200,8.66011206882273,8.92154941429662,8.62743240063849,8.79900065860573,96941.0087685073,0.0,1.0
2008-02-20,10.5,10.6228,10.2301,10.45,170500,8.57841289836214,8.67873947968774,8.357906837289,8.53756331313184,208692.449432203,0.0,1.0
2008-02-21,11.05,11.1,10.28,10.38,315100,9.02775833589539,9.06860792112569,8.39867472334883,8.48037389380943,385683.230592887,0.0,1.0
2008-02-22,10.94,11.1,10.82,11.1,59900,8.93788924838874,9.06860792112569,8.83985024383603,9.06860792112569,73317.7578943635,0.0,1.0
2008-02-25,10.81,10.96,10.6,10.75,167800,8.83168032678997,8.95422908248086,8.66011206882273,8.78266082451362,205387.642315095,0.0,1.0
2008-02-26,10.84,11.01,10.56,10.7,144500,8.85619007792815,8.99507866771116,8.62743240063849,8.74181123928332,176868.380897087,0.0,1.0
2008-02-27,10.83,10.89,10.79,10.83,68500,8.84802016088209,8.89703966315844,8.81534049269785,8.84802016088209,83844.1805636711,0.0,1.0
2008-02-28,10.76,10.8,10.66,10.74,90600,8.79083074155968,8.82351040974391,8.70913157109908,8.77449090746756,110894.63881852,0.0,1.0
2008-02-29,10.73,10.88,10.65,10.69,96100,8.7663209904215,8.88886974611239,8.70096165405302,8.73364132223726,117626.653316333,0.0,1.0
2008-03-03,10.66,10.68,10.48,10.64,82200,8.70913157109908,8.7254714051912,8.56207306427002,8.69279173700697,100613.016676405,0.0,1.0
2008-03-04,10.57,10.67,10.3,10.64,80800,8.63560231768455,8.71730148814514,8.41501455744095,8.69279173700697,98899.4129860529,0.0,1.0
2008-03-05,10.74,10.88,10.53,10.62,61000,8.77449090746756,8.88886974611239,8.60292264950031,8.67645190291485,74664.160793926,0.0,1.0
2008-03-06,10.52,10.82,10.48,10.7,51700,8.59475273245426,8.83985024383603,8.56207306427002,8.74181123928332,63280.9362794422,0.0,1.0
2008-03-07,10.6,10.66,10.45,10.45,46900,8.66011206882273,8.70913157109908,8.53756331313184,8.53756331313184,57405.7236268054,0.0,1.0
2008-03-10,9.82,10.5,9.66,10.49,313000,8.02285853923011,8.57841289836214,7.89213986649317,8.57024298131608,383112.825057359,0.0,1.0
2008-03-11,9.6,9.81,9.34,9.76,549000,7.84312036421681,8.01468862218405,7.63070252101927,7.97383903695376,671977.447145335,0.0,1.0
2008-03-12,9.5,9.72,9.43,9.59,178600,7.76142119375622,7.94115936876952,7.7042317744338,7.83495044717075,218606.870783528,0.0,1.0
2008-03-13,10.26,10.48,9.63,9.63,236600,8.38233488925672,8.56207306427002,7.86763011535499,7.86763011535499,289599.023669556,0.0,1.0
2008-03-14,10.2,10.27,10.1,10.27,130000,8.33331538698036,8.39050480630278,8.25161621651977,8.39050480630278,159120.34267558,0.0,1.0
2008-03-17,9.65,9.97,9.51,9.9,175700,7.88396994944711,8.145407294921,7.76959111080228,8.08821787559859,215057.263139226,0.0,1.0
2008-03-18,10.0,10.01,9.4,9.7,202600,8.16991704605918,8.17808696310524,7.67972202329563,7.9248195346774,247982.934046712,0.0,1.0
2008-03-19,9.66,9.98,9.62,9.98,110400,7.89213986649317,8.15357721196706,7.85946019830893,8.15357721196706,135129.891010646,0.0,1.0
2008-03-20,9.59,9.9,9.53,9.8,51700,7.83495044717075,8.08821787559859,7.7859309448944,8.00651870513799,63280.9362794423,0.0,1.0
2008-03-24,9.46,9.67,9.29,9.59,283400,7.72874152557198,7.90030978353922,7.58985293578898,7.83495044717075,346882.347032765,0.0,1.0
2008-03-25,9.99,10.14,9.23,9.41,401200,8.16174712901312,8.28429588470401,7.54083343351262,7.68789194034169,491069.85754956,0.0,1.0
2008-03-26,10.44,10.5,9.96,9.98,138500,8.52939339608578,8.57841289836214,8.13723737787494,8.15357721196706,169524.365081291,0.0,1.0
2008-03-27,10.5,10.69,10.11,10.5,222700,8.57841289836214,8.73364132223726,8.25978613356583,8.57841289836214,272585.387029628,0.0,1.0
2008-03-28,10.44,10.68,10.2,10.65,288700,8.52939339608578,8.7254714051912,8.33331538698036,8.70096165405302,353369.561003385,0.0,1.0
2008-03-31,10.83,10.94,10.7,10.9,1028600,8.84802016088209,8.93788924838874,8.74181123928332,8.9052095802045,1259009.11135463,0.0,1.0
2008-04-01,10.75,10.83,10.75,10.8,1063000,8.78266082451362,8.84802016088209,8.78266082451362,8.82351040974391,1301114.80203186,0.0,1.0
2008-04-02,10.72,10.79,10.71,10.76,657100,8.75815107337544,8.81534049269785,8.74998115632938,8.79083074155968,804292.132093259,0.0,1.0
2008-04-03,10.7,10.75,10.56,10.7,336700,8.74181123928332,8.78266082451362,8.62743240063849,8.74181123928332,412121.687529753,0.0,1.0
2008-04-04,10.68,10.72,10.65,10.67,205500,8.7254714051912,8.75815107337544,8.70096165405302,8.71730148814514,251532.541691013,0.0,1.0
2008-04-07,10.58,10.68,10.56,10.66,570900,8.64377223473061,8.7254714051912,8.62743240063849,8.70913157109908,698783.10487299,0.0,1.0
2008-04-08,10.71,10.71,10.55,10.55,207400,8.74998115632938,8.74998115632938,8.61926248359243,8.61926248359243,253858.146699349,0.0,1.0
2008-04-09,10.58,10.68,10.5525,10.64,252400,8.64377223473061,8.7254714051912,8.62130496285395,8.69279173700697,308938.265317819,0.0,1.0
2008-04-10,10.59,10.62,10.57,10.62,145100,8.65194215177667,8.67645190291485,8.63560231768455,8.67645190291485,177602.782478667,0.0,1.0
2008-04-11,10.58,10.6,10.55,10.57,137200,8.64377223473061,8.66011206882273,8.61926248359243,8.63560231768455,167933.161654535,0.0,1.0
2008-04-14,10.55,10.66,10.55,10.57,101300,8.61926248359243,8.70913157109908,8.61926248359243,8.63560231768455,123991.467023356,0.0,1.0
2008-04-15,10.52,10.6,10.52,10.57,188900,8.59475273245426,8.66011206882273,8.59475273245426,8.63560231768455,231214.097933977,0.0,1.0
2008-04-16,10.6,10.62,10.57,10.59,221200,8.66011206882273,8.67645190291485,8.63560231768455,8.65194215177667,270749.383075679,0.0,1.0
2008-04-17,10.62,10.64,10.56,10.59,360700,8.67645190291485,8.69279173700697,8.62743240063849,8.65194215177667,441497.750792936,0.0,1.0
2008-04-18,10.63,10.68,10.6,10.68,178600,8.68462181996091,8.7254714051912,8.66011206882273,8.7254714051912,218606.870783528,0.0,1.0
2008-04-21,10.63,10.6501,10.62,10.63,91700,8.68462181996091,8.70104335322348,8.67645190291485,8.68462181996091,112241.041718082,0.0,1.0
2008-04-22,10.64,10.66,10.62,10.62,232000,8.69279173700697,8.70913157109908,8.67645190291485,8.67645190291485,283968.611544112,0.0,1.0
2008-04-23,10.72,10.73,10.61,10.61,87900,8.75815107337544,8.7663209904215,8.66828198586879,8.66828198586879,107589.831701411,0.0,1.0
2008-04-24,10.7,10.72,10.66,10.7,97300,8.74181123928332,8.75815107337544,8.70913157109908,8.74181123928332,119095.456479492,0.0,1.0
2008-04-25,10.7,10.72,10.68,10.71,46000,8.74181123928332,8.75815107337544,8.7254714051912,8.74998115632938,56304.1212544361,0.0,1.0
2008-04-28,10.7,10.71,10.66,10.68,126100,8.74181123928332,8.74998115632938,8.70913157109908,8.7254714051912,154346.732395313,0.0,1.0
2008-04-29,10.66,10.71,10.66,10.66,152300,8.70913157109908,8.74998115632938,8.70913157109908,8.70913157109908,186415.601457622,0.0,1.0
2008-04-30,10.69,10.71,10.66,10.71,361900,8.73364132223726,8.74998115632938,8.70913157109908,8.74998115632938,442966.553956096,0.0,1.0
2008-05-01,10.72,10.75,10.68,10.7,451600,8.75815107337544,8.78266082451362,8.7254714051912,8.74181123928332,552759.590402246,0.0,1.0
2008-05-02,10.71,10.74,10.67,10.74,142700,8.74998115632938,8.77449090746756,8.71730148814514,8.77449090746756,174665.176152348,0.0,1.0
2008-05-05,10.58,10.7,10.45,10.7,385800,8.64377223473061,8.74181123928332,8.53756331313184,8.74181123928332,472220.216955683,0.0,1.0
2008-05-06,10.64,10.65,10.49,10.56,313800,8.69279173700697,8.70096165405302,8.57024298131608,8.62743240063849,384092.027166131,0.0,1.0
2008-05-07,10.64,10.65,10.6,10.6,94400,8.69279173700697,8.70096165405302,8.66011206882273,8.66011206882273,115545.84883519,0.0,1.0
2008-05-08,10.65,10.7,10.6,10.65,64500,8.70096165405302,8.74181123928332,8.66011206882273,8.70096165405302,78948.1700198071,0.0,1.0
2008-05-09,10.63,10.68,10.6,10.63,103300,8.68462181996091,8.7254714051912,8.66011206882273,8.68462181996091,126439.472295288,0.0,1.0
2008-05-12,10.69,10.7,10.63,10.63,38400,8.73364132223726,8.74181123928332,8.68462181996091,8.68462181996091,47001.7012210945,0.0,1.0
2008-05-13,10.77,10.88,10.69,10.7,114600,8.79900065860573,8.88886974611239,8.73364132223726,8.74181123928332,140270.702081704,0.0,1.0
2008-05-14,10.93,10.94,10.8,10.8,220900,8.92971933134268,8.93788924838874,8.82351040974391,8.82351040974391,270382.18228489,0.0,1.0
2008-05-15,11.0,11.02,10.87,10.9,257900,8.9869087506651,9.00324858475721,8.88069982906633,8.9052095802045,315670.279815632,0.0,1.0
2008-05-16,10.94,11.0,10.89,10.99,204100,8.93788924838874,8.9869087506651,8.89703966315844,8.97873883361904,249818.938000661,0.0,1.0
2008-05-19,10.85,11.0,10.8,10.88,336800,8.86435999497421,8.9869087506651,8.82351040974391,8.88886974611239,412244.087793349,0.0,1.0
2008-05-20,10.85,10.86,10.79,10.8,108500,8.86435999497421,8.87252991202027,8.81534049269785,8.82351040974391,132804.286002311,0.0,1.0
2008-05-21,10.85,10.93,10.81,10.82,42600,8.86435999497421,8.92971933134268,8.83168032678997,8.83985024383603,52142.5122921516,0.0,1.0
2008-05-22,10.8,10.89,10.78,10.84,259200,8.82351040974391,8.89703966315844,8.80717057565179,8.85619007792815,317261.483242388,0.0,1.0
2008-05-23,10.78,10.9,10.76,10.81,163600,8.80717057565179,8.9052095802045,8.79083074155968,8.83168032678997,200246.831244038,0.0,1.0
2008-05-27,10.82,10.84,10.73,10.8,455500,8.83985024383603,8.85619007792815,8.7663209904215,8.82351040974391,557533.200682514,0.0,1.0
2008-05-28,10.93,10.97,10.84,10.85,170500,8.92971933134268,8.96239899952692,8.85619007792815,8.86435999497421,208692.449432203,0.0,1.0
2008-05-29,10.95,10.98,10.9,10.9,187500,8.9460591654348,8.97056891657298,8.9052095802045,8.9052095802045,229500.494243625,0.0,1.0
2008-05-30,10.99,11.04,10.95,10.95,353300,8.97873883361904,9.01958841884933,8.9460591654348,8.9460591654348,432440.131286788,0.0,1.0
2008-06-02,10.9,10.99,10.9,10.95,173900,8.9052095802045,8.97873883361904,8.9052095802045,8.9460591654348,212854.058394488,0.0,1.0
2008-06-03,10.92,10.97,10.9,10.9,133500,8.92154941429662,8.96239899952692,8.9052095802045,8.9052095802045,163404.351901461,0.0,1.0
2008-06-04,10.89,10.94,10.88,10.94,129900,8.89703966315844,8.93788924838874,8.88886974611239,8.93788924838874,158997.942411984,0.0,1.0
2008-06-05,10.89,10.945,10.88,10.89,95600,8.89703966315844,8.94197420691177,8.88886974611239,8.89703966315844,117014.65199835,0.0,1.0
2008-06-06,10.9,10.92,10.86,10.88,120400,8.9052095802045,8.92154941429662,8.87252991202027,8.88886974611239,147369.917370307,0.0,1.0
2008-06-09,10.85,10.91,10.85,10.88,150900,8.86435999497421,8.91337949725056,8.86435999497421,8.88886974611239,184701.99776727,0.0,1.0
2008-06-10,10.84,10.91,10.8,10.8,169100,8.85619007792815,8.91337949725056,8.82351040974391,8.82351040974391,206978.845741851,0.0,1.0
2008-06-11,10.85,10.96,10.84,10.85,181600,8.86435999497421,8.95422908248086,8.85619007792815,8.86435999497421,222278.878691426,0.0,1.0
2008-06-12,10.84,10.88,10.84,10.84,132500,8.85619007792815,8.88886974611239,8.85619007792815,8.85619007792815,162180.349265495,0.0,1.0
2008-06-13,10.83,10.88,10.82,10.85,119300,8.84802016088209,8.88886974611239,8.83985024383603,8.86435999497421,146023.514470744,0.0,1.0
2008-06-16,10.85,10.9,10.83,10.85,115200,8.86435999497421,8.9052095802045,8.84802016088209,8.86435999497421,141005.103663283,0.0,1.0
2008-06-17,10.9,10.95,10.84,10.84,291400,8.9052095802045,8.9460591654348,8.85619007792815,8.85619007792815,356674.368120493,0.0,1.0
2008-06-18,10.86,10.88,10.85,10.85,85600,8.87252991202027,8.88886974611239,8.86435999497421,8.86435999497421,104774.62563869,0.0,1.0
2008-06-19,10.86,10.875,10.84,10.86,58300,8.87252991202027,8.88478478758936,8.85619007792815,8.87252991202027,71359.3536768178,0.0,1.0
2008-06-20,10.85,10.91,10.83,10.86,199100,8.86435999497421,8.91337949725056,8.84802016088209,8.87252991202027,243698.924820831,0.0,1.0
2008-06-23,10.84,10.854,10.8,10.83,179200,8.85619007792815,8.86762796179263,8.82351040974391,8.84802016088209,219341.272365107,0.0,1.0
2008-06-24,10.82,10.88,10.8,10.81,199700,8.83985024383603,8.88886974611239,8.82351040974391,8.83168032678997,244433.32640241,0.0,1.0
2008-06-25,10.85,10.86,10.82,10.82,187300,8.86435999497421,8.87252991202027,8.83985024383603,8.83985024383603,229255.693716432,0.0,1.0
2008-06-26,10.86,10.88,10.83,10.84,334600,8.87252991202027,8.88886974611239,8.84802016088209,8.85619007792815,409551.281994224,0.0,1.0
2008-06-27,10.87,10.88,10.85,10.85,49300,8.88069982906633,8.88886974611239,8.86435999497421,8.86435999497421,60343.3299531238,0.0,1.0
2008-06-30,10.87,10.88,10.86,10.86,76600,8.88069982906633,8.88886974611239,8.87252991202027,8.87252991202027,93758.6019149956,0.0,1.0
2008-07-01,10.89,10.9,10.85,10.86,96200,8.89703966315844,8.9052095802045,8.86435999497421,8.87252991202027,117749.053579929,0.0,1.0
2008-07-02,10.89,10.92,10.88,10.9,163500,8.89703966315844,8.92154941429662,8.88886974611239,8.9052095802045,200124.430980441,0.0,1.0
2008-07-03,10.92,10.95,10.83,10.91,198100,8.92154941429662,8.9460591654348,8.84802016088209,8.91337949725056,242474.922184865,0.0,1.0
2008-07-07,10.86,10.9,10.85,10.89,237900,8.87252991202027,8.9052095802045,8.86435999497421,8.89703966315844,291190.227096312,0.0,1.0
2008-07-08,10.82,10.85,10.8,10.81,180600,8.83985024383603,8.86435999497421,8.82351040974391,8.83168032678997,221054.87605546,0.0,1.0
2008-07-09,10.93,10.94,10.87,10.87,202700,8.92971933134268,8.93788924838874,8.88069982906633,8.88069982906633,248105.334310309,0.0,1.0
2008-07-10,10.85,10.9,10.82,10.9,195300,8.86435999497421,8.9052095802045,8.83985024383603,8.9052095802045,239047.71480416,0.0,1.0
2008-07-11,10.8,10.85,10.8,10.82,190300,8.82351040974391,8.86435999497421,8.82351040974391,8.83985024383603,232927.70162433,0.0,1.0
2008-07-14,10.81,10.9,10.8,10.82,86800,8.83168032678997,8.9052095802045,8.82351040974391,8.83985024383603,106243.428801849,0.0,1.0
2008-07-15,10.81,10.94,10.8,10.9,48200,8.83168032678997,8.93788924838874,8.82351040974391,8.9052095802045,58996.9270535613,0.0,1.0
2008-07-16,10.92,10.93,10.81,10.86,65600,8.92154941429662,8.92971933134268,8.83168032678997,8.87252991202027,80294.5729193697,0.0,1.0
2008-07-17,10.93,10.95,10.9031,10.95,40200,8.92971933134268,8.9460591654348,8.90774225448878,8.9460591654348,49204.9059658333,0.0,1.0
2008-07-18,10.9,10.95,10.87,10.95,26900,8.9052095802045,8.9460591654348,8.88069982906633,8.9460591654348,32925.6709074854,0.0,1.0
2008-07-21,10.97,10.97,10.84,10.9,188100,8.96239899952692,8.96239899952692,8.85619007792815,8.9052095802045,230234.895825205,0.0,1.0
2008-07-22,10.97,10.98,10.9,10.98,113700,8.96239899952692,8.97056891657298,8.9052095802045,8.97056891657298,139169.099709334,0.0,1.0
2008-07-23,10.91,10.97,10.91,10.95,56200,8.91337949725056,8.96239899952692,8.91337949725056,8.9460591654348,68788.9481412893,0.0,1.0
2008-07-24,10.89,10.94,10.89,10.91,70000,8.89703966315844,8.93788924838874,8.89703966315844,8.91337949725056,85680.1845176201,0.0,1.0
2008-07-25,10.9,10.94,10.88,10.92,71900,8.9052095802045,8.93788924838874,8.88886974611239,8.92154941429662,88005.7895259555,0.0,1.0
2008-07-28,10.87,10.92,10.82,10.92,109700,8.88069982906633,8.92154941429662,8.83985024383603,8.92154941429662,134273.08916547,0.0,1.0
2008-07-29,10.84,10.91,10.81,10.91,86000,8.85619007792815,8.91337949725056,8.83168032678997,8.91337949725056,105264.226693076,0.0,1.0
2008-07-30,10.86,10.9,10.81,10.83,111400,8.87252991202027,8.9052095802045,8.83168032678997,8.84802016088209,136353.893646613,0.0,1.0
2008-07-31,10.86,10.87,10.82,10.83,112900,8.87252991202027,8.88069982906633,8.83985024383603,8.84802016088209,138189.897600561,0.0,1.0
2008-08-01,10.95,10.95,10.83,10.88,130500,8.9460591654348,8.9460591654348,8.84802016088209,8.88886974611239,159732.343993563,0.0,1.0
2008-08-04,11.11,11.18,10.84,10.91,763800,9.07677783817175,9.13396725749416,8.85619007792815,8.91337949725056,934893.213350831,0.0,1.0
2008-08-05,11.14,11.2,10.99,10.99,666500,9.10128758930992,9.15030709158628,8.97873883361904,8.97873883361904,815797.75687134,0.0,1.0
2008-08-06,11.14,11.17,11.0,11.1,526200,9.10128758930992,9.1257973404481,8.9869087506651,9.06860792112569,644070.18704531,0.0,1.0
2008-08-07,11.13,11.18,11.05,11.05,347200,9.09311767226387,9.13396725749416,9.02775833589539,9.02775833589539,424973.715207395,0.0,1.0
2008-08-08,11.15,11.2,11.11,11.13,109000,9.10945750635598,9.15030709158628,9.07677783817175,9.09311767226387,133416.287320294,0.0,1.0
2008-08-11,11.03,11.14,11.03,11.09,753000,9.01141850180327,9.10128758930992,9.01141850180327,9.06043800407963,921673.984882399,0.0,1.0
2008-08-12,10.98,11.04,10.97,11.03,348300,8.97056891657298,9.01958841884933,8.96239899952692,9.01141850180327,426320.118106958,0.0,1.0
2008-08-13,9.12,11.0,8.91,10.95,1416800,7.45096434600597,8.9869087506651,7.27939608803873,8.9460591654348,1734166.93463663,0.0,1.0
2008-08-14,9.09,9.6,8.8,9.1,1255100,7.42645459486779,7.84312036421681,7.18952700053208,7.43462451191385,1536245.70840093,0.0,1.0
2008-08-15,9.14,9.24,9.01,9.05,108200,7.46730418009809,7.54900335055868,7.36109525849932,7.39377492668356,132437.085211521,0.0,1.0
2008-08-18,8.85,9.18,8.81,9.18,356700,7.23037658576237,7.49998384828232,7.19769691757814,7.49998384828232,436601.740249073,0.0,1.0
2008-08-19,8.54,8.85,8.35,8.83,282500,6.97710915733454,7.23037658576237,6.82188073345941,7.21403675167025,345780.744660395,0.0,1.0
2008-08-20,8.7,8.82,8.52,8.58,334000,7.10782783007148,7.20586683462419,6.96076932324242,7.00978882551877,408816.880412645,0.0,1.0
2008-08-21,8.9,8.96,8.75,8.83,206800,7.27122617099267,7.32024567326902,7.14867741530178,7.21403675167025,253123.745117769,0.0,1.0
2008-08-22,8.64,8.99,8.48,8.95,240400,7.05880832779513,7.3447554244072,6.92808965505818,7.31207575622296,294250.233686227,0.0,1.0
2008-08-25,8.01,8.05,7.5,7.5,2845900,6.5441035538934,6.57678322207764,6.12743778454438,6.12743778454438,3483389.10169564,0.0,1.0
2008-08-26,7.96,8.12,7.87,7.87,1134500,6.50325396866311,6.63397264140005,6.42972471524857,6.42972471524857,1388630.99050343,0.0,1.0
2008-08-27,7.87,8.0,7.79,7.88,613400,6.42972471524857,6.53593363684734,6.3643653788801,6.43789463229463,750803.216901546,0.0,1.0
2008-08-28,7.98,8.0,7.72,7.8,253100,6.51959380275522,6.53593363684734,6.30717595955768,6.37253529592616,309795.067162995,0.0,1.0
2008-08-29,7.55,8.0699,7.45,8.01,766200,6.16828736977468,6.5930413569993,6.08658819931409,6.5441035538934,937830.81967715,0.0,1.0
2008-09-02,8.11,8.12,7.77,8.0,683800,6.62580272435399,6.63397264140005,6.34802554478798,6.53593363684734,836973.002473552,0.0,1.0
2008-09-03,8.2,8.45,8.13,8.35,384800,6.69933197776853,6.90357990392,6.64214255844611,6.82188073345941,470996.214319717,0.0,1.0
2008-09-04,8.05,8.3,8.0,8.29,191800,6.57678322207764,6.78103114822912,6.53593363684734,6.77286123118306,234763.705578279,0.0,1.0
2008-09-05,7.9,8.01,7.88,8.01,144800,6.45423446638675,6.5441035538934,6.43789463229463,6.5441035538934,177235.581687877,0.0,1.0
2008-09-08,7.84,8.03,7.79,7.96,112600,6.4052149641104,6.56044338798552,6.3643653788801,6.50325396866311,137822.696809772,0.0,1.0
2008-09-09,7.6,7.85,7.6,7.84,168000,6.20913695500497,6.41338488115645,6.20913695500497,6.4052149641104,205632.442842288,0.0,1.0
2008-09-10,7.55,7.76,7.55,7.6,256700,6.16828736977468,6.33985562774192,6.16828736977468,6.20913695500497,314201.476652473,0.0,1.0
2008-09-11,7.66,7.75,7.35,7.48,365200,6.25815645728133,6.33168571069586,6.0048890288535,6.11109795045227,447005.762654784,0.0,1.0
2008-09-12,7.73,7.79,7.51,7.6,82300,6.31534587660374,6.3643653788801,6.13560770159044,6.20913695500497,100735.416940002,0.0,1.0
2008-09-15,6.82,7.49,6.78,7.49,229500,5.57188342541236,6.11926786749832,5.53920375722812,6.11926786749832,280908.604954197,0.0,1.0
2008-09-16,6.62,6.71,6.09,6.52,259200,5.40848508449118,5.48201433790571,4.97547948105004,5.32678591403058,317261.483242387,0.0,1.0
2008-09-17,6.21,6.72,6.1,6.35,243800,5.07351848560275,5.49018425495177,4.9836493980961,5.18789732424758,298411.842648511,0.0,1.0
2008-09-18,6.0,6.47,5.5,6.19,388600,4.90195022763551,5.28593632880029,4.49345437533255,5.05717865151063,475647.424336388,0.0,1.0
2008-09-19,6.27,6.4101,6.11,6.4,207700,5.1225379878791,5.23699852569439,4.99181931514216,5.22874690947787,254225.347490139,0.0,1.0
2008-09-22,6.26,6.7,6.22,6.7,137000,5.11436807083305,5.47384442085965,5.08168840264881,5.47384442085965,167688.361127342,0.0,1.0
2008-09-23,5.92,6.49,5.7599,6.36,255000,4.83659089126703,5.30227616289241,4.70579051935963,5.19606724129364,312120.672171331,0.0,1.0
2008-09-24,5.96,6.3,5.86,5.95,149400,4.86927055945127,5.14704773901728,4.78757138899068,4.86110064240521,182865.993813321,0.0,1.0
2008-09-25,6.01,6.17,5.94,5.94,101700,4.91012014468157,5.04083881741851,4.85293072535915,4.85293072535915,124481.068077742,0.0,1.0
2008-09-26,6.08,6.15,5.85,5.95,116000,4.96730956400398,5.02449898332639,4.77940147194462,4.86110064240521,141984.305772056,0.0,1.0
2008-09-29,5.45,6.0,5.36,5.99,168300,4.45260479010225,4.90195022763551,4.37907553668772,4.89378031058945,205999.643633078,0.0,1.0
2008-09-30,5.81,5.99,5.56,5.56,192400,4.74672180376038,4.89378031058945,4.5424738776089,4.5424738776089,235498.107159859,0.0,1.0
2008-10-01,5.79,5.9,5.71,5.83,138100,4.73038196966826,4.82025105717492,4.66502263329979,4.7630616378525,169034.764026905,0.0,1.0
2008-10-02,5.41,5.79,5.39,5.75,347800,4.41992512191802,4.73038196966826,4.4035852878259,4.69770230148403,425708.116788975,0.0,1.0
2008-10-03,5.29,5.64,5.29,5.3,141500,4.32188611736531,4.60783321397738,4.32188611736531,4.33005603441136,173196.372989189,0.0,1.0
2008-10-06,4.69,5.22,4.41,5.16,276400,3.83169109460175,4.26469669804289,3.6029334173121,4.21567719576654,338314.328581003,0.0,1.0
2008-10-07,4.25,4.93,4.25,4.78,241900,3.47221474457515,4.02776910370717,3.47221474457515,3.90522034801629,296086.237640176,0.0,1.0
2008-10-08,3.98,4.33,3.94,4.26,577900,3.25162698433155,3.53757408094362,3.21894731614732,3.48038466162121,707351.123324753,0.0,1.0
2008-10-09,3.9,4.25,3.85,4.11,205400,3.18626764796308,3.47221474457515,3.14541806273278,3.35783590593032,251410.141427417,0.0,1.0
2008-10-10,3.73,3.83,3.41,3.72,420900,3.04737905818007,3.12907822864067,2.78594171270618,3.03920914113401,515182.70947809,0.0,1.0
2008-10-13,4.18,4.2,3.93,3.93,197000,3.41502532525274,3.43136515934485,3.21077739910126,3.21077739910126,241128.519285302,0.0,1.0
2008-10-14,4.05,4.4,3.93,4.37,109300,3.30881640365397,3.59476350026604,3.21077739910126,3.57025374912786,133783.488111084,0.0,1.0
2008-10-15,3.62,4.0,3.57,4.0,115800,2.95750997067342,3.26796681842367,2.91666038544313,3.26796681842367,141739.505244863,0.0,1.0
2008-10-16,3.86,3.86,3.68,3.74,111800,3.15358797977884,3.15358797977884,3.00652947294978,3.05554897522613,136843.494700999,0.0,1.0
2008-10-17,3.92,3.97,3.72,3.76,158200,3.2026074820552,3.24345706728549,3.03920914113401,3.07188880931825,193637.217009821,0.0,1.0
2008-10-20,4.06,4.08,3.91,4.01,27100,3.31698632070003,3.33332615479214,3.19443756500914,3.27613673546973,33170.4714346786,0.0,1.0
2008-10-21,3.98,4.06,3.88,3.9399,51900,3.25162698433155,3.31698632070003,3.16992781387096,3.21886561697686,63525.7368066355,0.0,1.0
2008-10-22,3.59,3.96,3.58,3.96,71100,2.93300021953524,3.23528715023943,2.92483030248919,3.23528715023943,87026.5874171828,0.0,1.0
2008-10-23,3.45,3.69,3.37,3.61,140300,2.81862138089042,3.01469938999584,2.75326204452194,2.94934005362736,171727.56982603,0.0,1.0
2008-10-24,3.34,3.4,3.32,3.4,63700,2.72875229338377,2.77777179566012,2.71241245929165,2.77777179566012,77968.9679110342,0.0,1.0
2008-10-27,3.23,3.45,3.19,3.41,170200,2.63888320587711,2.81862138089042,2.60620353769288,2.78594171270618,208325.248641414,0.0,1.0
2008-10-28,3.38,3.4,3.17,3.39,258600,2.761431961568,2.77777179566012,2.58986370360076,2.76960187861406,316527.081660808,0.0,1.0
2008-10-29,3.11,3.3,3.06,3.3,173900,2.5408442013244,2.69607262519953,2.49999461609411,2.69607262519953,212854.058394488,0.0,1.0
2008-10-30,3.07,3.21,3.04,3.21,187800,2.50816453314017,2.622543371785,2.48365478200199,2.622543371785,229867.695034415,0.0,1.0
2008-10-31,3.12,3.15,2.9,3.01,208300,2.54901411837046,2.57352386950864,2.36927594335716,2.45914503086381,254959.749071718,0.0,1.0
2008-11-03,3.46,3.55,3.19,3.19,171100,2.82679129793648,2.90032055135101,2.60620353769288,2.60620353769288,209426.851013782,0.0,1.0
2008-11-04,3.76,3.76,3.51,3.59,294900,3.07188880931825,3.07188880931825,2.86764088316677,2.93300021953524,360958.377346374,0.0,1.0
2008-11-05,3.31,3.7,3.31,3.7,108000,2.70424254224559,3.0228693070419,2.70424254224559,3.0228693070419,132192.284684328,0.0,1.0
2008-11-06,3.06,3.28,3.02,3.27,196900,2.49999461609411,2.67973279110741,2.46731494790987,2.67156287406135,241006.119021705,0.0,1.0
2008-11-07,3.03,3.15,2.96,3.15,86300,2.47548486495593,2.57352386950864,2.41829544563352,2.57352386950864,105631.427483866,0.0,1.0
2008-11-10,2.89,3.2,2.89,3.2,126900,2.3611060263111,2.61437345473894,2.3611060263111,2.61437345473894,155325.934504086,0.0,1.0
2008-11-11,2.77,2.99,2.77,2.95,147000,2.26306702175839,2.44280519677169,2.26306702175839,2.41012552858746,179928.387487002,0.0,1.0
2008-11-12,2.51,2.74,2.49,2.73,91600,2.05064917856085,2.23855727062021,2.03430934446874,2.23038735357416,112118.641454486,0.0,1.0
2008-11-13,2.62,2.65,2.32,2.5,99200,2.1405182660675,2.16502801720568,1.89542075468573,2.04247926151479,121421.061487828,0.0,1.0
2008-11-14,2.53,2.64,2.392,2.62,73300,2.06698901265297,2.15685810015962,1.95424415741736,2.1405182660675,89719.393216308,0.0,1.0
2008-11-17,2.72,2.77,2.54,2.61,160800,2.2222174365281,2.26306702175839,2.07515892969903,2.13234834902145,196819.623863333,0.0,1.0
2008-11-18,2.77,2.86,2.72,2.75,108800,2.26306702175839,2.33659627517292,2.2222174365281,2.24672718766627,133171.486793101,0.0,1.0
2008-11-19,2.99,3.2299,2.56,2.86,230000,2.44280519677169,2.63880150670665,2.09149876379115,2.33659627517292,281520.606272181,0.0,1.0
2008-11-20,2.42,2.85,2.38,2.85,124100,1.97711992514632,2.32842635812687,1.94444025696208,2.32842635812687,151898.727123381,0.0,1.0
2008-11-21,2.7,2.7,2.45,2.57,67100,2.20587760243598,2.20587760243598,2.0016296762845,2.09966868083721,82130.5768733186,0.0,1.0
2008-11-24,2.6,2.8,2.51,2.65,489600,2.12417843197539,2.28757677289657,2.05064917856085,2.16502801720568,599271.690568953,0.0,1.0
2008-11-25,2.52,2.79,2.44,2.71,344100,2.05881909560691,2.27940685585051,1.99345975923844,2.21404751948204,421179.307035902,0.0,1.0
2008-11-26,2.41,2.49,2.19,2.47,245500,1.96895000810026,2.03430934446874,1.78921183308696,2.01796951037662,300492.647129654,0.0,1.0
2008-11-28,2.44,2.45,2.27,2.36,44800,1.99345975923844,2.0016296762845,1.85457116945543,1.92810042286997,54835.3180912768,0.0,1.0
2008-12-01,2.22,2.44,2.18,2.44,197700,1.81372158422514,1.99345975923844,1.7810419160409,1.99345975923844,241985.321130478,0.0,1.0
2008-12-02,2.34,2.42,2.21,2.22,246800,1.91176058877785,1.97711992514632,1.80555166717908,1.81372158422514,302083.850556409,0.0,1.0
2008-12-03,2.36,2.37,2.3,2.34,83800,1.92810042286997,1.93627033991603,1.87908092059361,1.91176058877785,102571.420893951,0.0,1.0
2008-12-04,2.4,2.45,2.35,2.37,108200,1.9607800910542,2.0016296762845,1.91993050582391,1.93627033991603,132437.085211522,0.0,1.0
2008-12-05,2.39,2.4,2.3,2.34,128200,1.95261017400814,1.9607800910542,1.87908092059361,1.91176058877785,156917.137930842,0.0,1.0
2008-12-08,2.47,2.5,2.4199,2.48,182900,2.01796951037662,2.04247926151479,1.97703822597586,2.02613942742268,223870.082118181,0.0,1.0
2008-12-09,2.54,2.55,2.45,2.48,251300,2.07515892969903,2.08332884674509,2.0016296762845,2.02613942742268,307591.862418256,0.0,1.0
2008-12-10,2.75,2.79,2.59,2.62,158100,2.24672718766627,2.27940685585051,2.11600851492933,2.1405182660675,193514.816746225,0.0,1.0
2008-12-11,2.63,2.73,2.63,2.73,86900,2.14868818311356,2.23038735357416,2.14868818311356,2.23038735357416,106365.829065446,0.0,1.0
2008-12-12,2.67,2.67,2.52,2.61,55100,2.1813678512978,2.1813678512978,2.05881909560691,2.13234834902145,67442.5452417267,0.0,1.0
2008-12-15,2.47,2.64,2.45,2.58,143000,2.01796951037662,2.15685810015962,2.0016296762845,2.10783859788327,175032.376943138,0.0,1.0
2008-12-16,2.47,2.52,2.41,2.5,113900,2.01796951037662,2.05881909560691,1.96895000810026,2.04247926151479,139413.900236527,0.0,1.0
2008-12-17,2.39,2.47,2.31,2.46,77700,1.95261017400814,2.01796951037662,1.88725083763967,2.00979959333056,95105.0048145585,0.0,1.0
2008-12-18,2.35,2.4,2.33,2.38,93000,1.91993050582391,1.9607800910542,1.90359067173179,1.94444025696208,113832.245144838,0.0,1.0
2008-12-19,2.45,2.48,2.3,2.35,45000,2.0016296762845,2.02613942742268,1.87908092059361,1.91993050582391,55080.11861847,0.0,1.0
2008-12-22,2.31,2.38,2.3,2.37,65100,1.88725083763967,1.94444025696208,1.87908092059361,1.93627033991603,79682.5716013867,0.0,1.0
2008-12-23,2.25,2.31,2.25,2.27,191400,1.83823133536332,1.88725083763967,1.83823133536332,1.85457116945543,234274.104523892,0.0,1.0
2008-12-24,2.29,2.29,2.22,2.25,71000,1.87091100354755,1.87091100354755,1.81372158422514,1.83823133536332,86904.1871535862,0.0,1.0
2008-12-26,2.35,2.4,2.29,2.3098,69400,1.91993050582391,1.9607800910542,1.87091100354755,1.88708743929875,84945.7829360403,0.0,1.0
2008-12-29,2.2,2.2701,2.17,2.26,301200,1.79738175013302,1.85465286862589,1.77287199899484,1.84640125240937,368669.593952959,0.0,1.0
2008-12-30,2.28,2.28,2.24,2.25,143600,1.86274108650149,1.86274108650149,1.83006141831726,1.83823133536332,175766.778524718,0.0,1.0
2008-12-31,2.61,3.18,2.61,2.62,760600,2.13234834902145,2.59803362064682,2.13234834902145,2.1405182660675,930976.404915739,0.0,1.0
2009-01-02,2.91,3.0,2.81,2.87,307000,2.37744586040322,2.45097511381775,2.29574668994263,2.34476619221898,375768.809241562,0.0,1.0
2009-01-05,2.69,3.0,2.69,2.7,280200,2.19770768538992,2.45097511381775,2.19770768538992,2.20587760243598,342965.538597673,0.0,1.0
2009-01-06,2.75,2.8,2.69,2.77,194300,2.24672718766627,2.28757677289657,2.19770768538992,2.26306702175839,237823.712168194,0.0,1.0
2009-01-07,2.8,2.83,2.74,2.76,47100,2.28757677289657,2.31208652403475,2.23855727062021,2.25489710471233,57650.5241539986,0.0,1.0
2009-01-08,2.95,2.95,2.79,2.8,120000,2.41012552858746,2.41012552858746,2.27940685585051,2.28757677289657,146880.31631592,0.0,1.0
2009-01-09,2.89,3.0,2.85,3.0,49200,2.3611060263111,2.45097511381775,2.32842635812687,2.45097511381775,60220.9296895273,0.0,1.0
2009-01-12,2.87,2.99,2.85,2.99,316900,2.34476619221898,2.44280519677169,2.32842635812687,2.44280519677169,387886.435337626,0.0,1.0
2009-01-13,2.93,3.0,2.85,2.92,166100,2.39378569449534,2.45097511381775,2.32842635812687,2.38561577744928,203306.837833953,0.0,1.0
2009-01-14,2.93,2.94,2.86,2.94,75400,2.39378569449534,2.4019556115414,2.33659627517292,2.4019556115414,92289.7987518365,0.0,1.0
2009-01-15,2.82,2.9,2.78,2.88,79500,2.30391660698869,2.36927594335716,2.27123693880445,2.35293610926504,97308.209559297,0.0,1.0
2009-01-16,2.93,2.93,2.8,2.86,110200,2.39378569449534,2.39378569449534,2.28757677289657,2.33659627517292,134885.090483453,0.0,1.0
2009-01-20,2.78,2.91,2.74,2.85,36100,2.27123693880445,2.37744586040322,2.23855727062021,2.32842635812687,44186.4951583727,0.0,1.0
2009-01-21,2.92,2.97,2.7901,2.7901,47400,2.38561577744928,2.42646536267958,2.27948855502097,2.27948855502097,58017.7249447884,0.0,1.0
2009-01-22,2.89,2.93,2.8,2.93,26900,2.3611060263111,2.39378569449534,2.28757677289657,2.39378569449534,32925.6709074855,0.0,1.0
2009-01-23,2.89,2.9,2.8,2.82,57700,2.3611060263111,2.36927594335716,2.28757677289657,2.30391660698869,70624.9520952383,0.0,1.0
2009-01-26,2.95,2.97,2.92,2.94,116700,2.41012552858746,2.42646536267958,2.38561577744928,2.4019556115414,142841.107617232,0.0,1.0
2009-01-27,2.99,3.03,2.81,2.9,176800,2.44280519677169,2.47548486495593,2.29574668994263,2.36927594335716,216403.666038789,0.0,1.0
2009-01-28,3.17,3.2,3.02,3.1,248600,2.58986370360076,2.61437345473894,2.46731494790987,2.53267428427835,304287.055301148,0.0,1.0
2009-01-29,3.07,3.15,3.07,3.12,94400,2.50816453314017,2.57352386950864,2.50816453314017,2.54901411837046,115545.84883519,0.0,1.0
2009-01-30,3.14,3.19,3.06,3.11,270300,2.56535395246258,2.60620353769288,2.49999461609411,2.5408442013244,330847.91250161,0.0,1.0
2009-02-02,3.37,3.4101,3.17,3.19,200100,2.75326204452194,2.78602341187664,2.58986370360076,2.60620353769288,244922.927456797,0.0,1.0
2009-02-03,3.64,3.65,3.37,3.45,381000,2.97384980476554,2.9820197218116,2.75326204452194,2.81862138089042,466345.004303047,0.0,1.0
2009-02-04,3.79,3.84,3.65,3.72,291700,3.09639856045643,3.13724814568672,2.9820197218116,3.03920914113401,357041.568911282,0.0,1.0
2009-02-05,3.76,3.89,3.68,3.88,221600,3.07188880931825,3.17809773091702,3.00652947294978,3.16992781387096,271238.984130066,0.0,1.0
2009-02-06,3.79,3.8143,3.6566,3.75,81900,3.09639856045643,3.11625145887835,2.987411867062,3.06371889227219,100245.815885615,0.0,1.0
2009-02-09,3.65,3.8,3.56,3.8,97800,2.9820197218116,3.10456847750249,2.90849046839707,3.10456847750249,119707.457797475,0.0,1.0
2009-02-10,3.61,3.67,3.53,3.58,58400,2.94934005362736,2.99835955590372,2.88398071725889,2.92483030248919,71481.7539404145,0.0,1.0
2009-02-11,3.45,3.55,3.35,3.55,58600,2.81862138089042,2.90032055135101,2.73692221042982,2.90032055135101,71726.5544676076,0.0,1.0
2009-02-12,3.34,3.48,3.31,3.42,66000,2.72875229338377,2.84313113202859,2.70424254224559,2.79411162975224,80784.173973756,0.0,1.0
2009-02-13,3.43,3.49,3.3301,3.35,60100,2.8022815467983,2.85130104907465,2.72066407550817,2.73692221042982,73562.5584215566,0.0,1.0
2009-02-17,3.51,3.53,3.29,3.36,370800,2.86764088316677,2.88398071725889,2.68790270815347,2.74509212747588,453860.177416193,0.0,1.0
2009-02-18,3.54,3.64,3.4,3.6,462000,2.89215063430495,2.97384980476554,2.77777179566012,2.9411701365813,565489.217816292,0.0,1.0
2009-02-19,3.49,3.62,3.49,3.62,229600,2.85130104907465,2.95750997067342,2.85130104907465,2.95750997067342,281031.005217794,0.0,1.0
2009-02-20,3.4716,3.52,3.36,3.47,60500,2.8362684017099,2.87581080021283,2.74509212747588,2.83496121498253,74052.1594759432,0.0,1.0
2009-02-23,3.26,3.44,3.17,3.43,76900,2.66339295701529,2.81045146384436,2.58986370360076,2.8022815467983,94125.8027057856,0.0,1.0
2009-02-24,3.23,3.28,3.12,3.25,66000,2.63888320587711,2.67973279110741,2.54901411837046,2.65522303996923,80784.1739737562,0.0,1.0
2009-02-25,3.18,3.21,3.06,3.08,31000,2.59803362064682,2.622543371785,2.49999461609411,2.51633445018623,37944.081714946,0.0,1.0
2009-02-26,3.15,3.23,3.12,3.14,61400,2.57352386950864,2.63888320587711,2.54901411837046,2.56535395246258,75153.7618483125,0.0,1.0
2009-02-27,3.12,3.15,2.85,3.15,49100,2.54901411837046,2.57352386950864,2.32842635812687,2.57352386950864,60098.5294259307,0.0,1.0
2009-03-02,2.98,3.1201,2.98,3.12,45700,2.43463527972564,2.54909581754092,2.43463527972564,2.54901411837046,55936.9204636461,0.0,1.0
2009-03-03,2.92,3.02,2.86,3.02,44200,2.38561577744928,2.46731494790987,2.33659627517292,2.46731494790987,54100.9165096972,0.0,1.0
2009-03-04,3.08,3.13,2.98,2.99,45900,2.51633445018623,2.55718403541652,2.43463527972564,2.44280519677169,56181.7209908394,0.0,1.0
2009-03-05,2.88,3.01,2.86,3.0,54400,2.35293610926504,2.45914503086381,2.33659627517292,2.45097511381775,66585.7433965506,0.0,1.0
2009-03-06,2.88,2.8999,2.75,2.897,60200,2.35293610926504,2.3691942441867,2.24672718766627,2.36682496824334,73684.9586851534,0.0,1.0
2009-03-09,2.86,2.88,2.81,2.81,30600,2.33659627517292,2.35293610926504,2.29574668994263,2.29574668994263,37454.4806605597,0.0,1.0
2009-03-10,2.95,2.99,2.76,2.77,48200,2.41012552858746,2.44280519677169,2.25489710471233,2.26306702175839,58996.9270535612,0.0,1.0
2009-03-11,3.01,3.02,2.95,2.95,10800,2.45914503086381,2.46731494790987,2.41012552858746,2.41012552858746,13219.2284684328,0.0,1.0
2009-03-12,3.06,3.07,3.0,3.0,34100,2.49999461609411,2.50816453314017,2.45097511381775,2.45097511381775,41738.4898864406,0.0,1.0
2009-03-13,3.11,3.34,2.9,3.07,24800,2.5408442013244,2.72875229338377,2.36927594335716,2.50816453314017,30355.2653719569,0.0,1.0
2009-03-16,3.06,3.2,3.06,3.2,33000,2.49999461609411,2.61437345473894,2.49999461609411,2.61437345473894,40392.086986878,0.0,1.0
2009-03-17,3.14,3.19,3.08,3.08,37400,2.56535395246258,2.60620353769288,2.51633445018623,2.51633445018623,45777.6985851285,0.0,1.0
2009-03-18,3.1,3.14,3.02,3.11,32300,2.53267428427835,2.56535395246258,2.46731494790987,2.5408442013244,39535.2851417018,0.0,1.0
2009-03-19,3.06,3.2,3.04,3.17,25100,2.49999461609411,2.61437345473894,2.48365478200199,2.58986370360076,30722.4661627466,0.0,1.0
2009-03-20,3.08,3.2,3.03,3.18,31800,2.51633445018623,2.61437345473894,2.47548486495593,2.59803362064682,38923.2838237188,0.0,1.0
2009-03-23,3.25,3.29,3.1,3.15,68300,2.65522303996923,2.68790270815347,2.53267428427835,2.57352386950864,83599.380036478,0.0,1.0
2009-03-24,3.36,3.38,3.17,3.25,93100,2.74509212747588,2.761431961568,2.58986370360076,2.65522303996923,113954.645408435,0.0,1.0
2009-03-25,3.49,3.49,3.31,3.4,148000,2.85130104907465,2.85130104907465,2.70424254224559,2.77777179566012,181152.390122968,0.0,1.0
2009-03-26,3.6,3.69,3.51,3.57,127900,2.9411701365813,3.01469938999584,2.86764088316677,2.91666038544313,156549.937140052,0.0,1.0
2009-03-27,3.56,3.59,3.51,3.59,30600,2.90849046839707,2.93300021953524,2.86764088316677,2.93300021953524,37454.4806605596,0.0,1.0
2009-03-30,3.35,3.45,3.33,3.45,56800,2.73692221042982,2.81862138089042,2.72058237633771,2.81862138089042,69523.349722869,0.0,1.0
2009-03-31,3.3701,3.49,3.35,3.35,27100,2.7533437436924,2.85130104907465,2.73692221042982,2.73692221042982,33170.4714346787,0.0,1.0
2009-04-01,3.56,3.58,3.4,3.45,55000,2.90849046839707,2.92483030248919,2.77777179566012,2.81862138089042,67320.14497813,0.0,1.0
2009-04-02,3.51,3.6,3.51,3.6,29500,2.86764088316677,2.9411701365813,2.86764088316677,2.9411701365813,36108.077760997,0.0,1.0
2009-04-03,3.58,3.6,3.47,3.47,15100,2.92483030248919,2.9411701365813,2.83496121498253,2.83496121498253,18482.4398030866,0.0,1.0
2009-04-06,3.5,3.56,3.42,3.55,39000,2.85947096612071,2.90849046839707,2.79411162975224,2.90032055135101,47736.1028026741,0.0,1.0
2009-04-07,3.46,3.5,3.42,3.5,30200,2.82679129793648,2.85947096612071,2.79411162975224,2.85947096612071,36964.8796061732,0.0,1.0
2009-04-08,3.56,3.56,3.4336,3.4336,54600,2.90849046839707,2.90849046839707,2.80522271693488,2.80522271693488,66830.5439237436,0.0,1.0
2009-04-09,3.55,3.64,3.55,3.59,38600,2.90032055135101,2.97384980476554,2.90032055135101,2.93300021953524,47246.5017482876,0.0,1.0
2009-04-13,3.57,3.57,3.52,3.55,41400,2.91666038544313,2.91666038544313,2.87581080021283,2.90032055135101,50673.7091289924,0.0,1.0
2009-04-14,3.55,3.57,3.53,3.55,21500,2.90032055135101,2.91666038544313,2.88398071725889,2.90032055135101,26316.056673269,0.0,1.0
2009-04-15,3.56,3.59,3.54,3.54,40000,2.90849046839707,2.93300021953524,2.89215063430495,2.89215063430495,48960.10543864,0.0,1.0
2009-04-16,3.61,3.66,3.53,3.57,33100,2.94934005362736,2.99018963885766,2.88398071725889,2.91666038544313,40514.4872504747,0.0,1.0
2009-04-17,3.61,3.65,3.55,3.55,28100,2.94934005362736,2.9820197218116,2.90032055135101,2.90032055135101,34394.4740706447,0.0,1.0
2009-04-20,3.53,3.58,3.4499,3.5,93100,2.88398071725889,2.92483030248919,2.81853968171996,2.85947096612071,113954.645408435,0.0,1.0
2009-04-21,3.6,3.6,3.5,3.539,32500,2.9411701365813,2.9411701365813,2.85947096612071,2.89133364260034,39780.0856688951,0.0,1.0
2009-04-22,3.55,3.6,3.5,3.53,9400,2.90032055135101,2.9411701365813,2.85947096612071,2.88398071725889,11505.6247780804,0.0,1.0
2009-04-23,3.63,3.69,3.62,3.69,1800,2.96567988771948,3.01469938999584,2.95750997067342,3.01469938999584,2203.2047447388,0.0,1.0
2009-04-24,3.69,3.7,3.65,3.68,154900,3.01469938999584,3.0228693070419,2.9820197218116,3.00652947294978,189598.008311133,0.0,1.0
2009-04-27,3.65,3.69,3.61,3.68,6300,2.9820197218116,3.01469938999584,2.94934005362736,3.00652947294978,7711.21660658581,0.0,1.0
2009-04-28,3.64,3.67,3.55,3.55,101800,2.97384980476554,2.99835955590372,2.90032055135101,2.90032055135101,124603.468341339,0.0,1.0
2009-04-29,3.7,3.7,3.66,3.66,26500,3.0228693070419,3.0228693070419,2.99018963885766,2.99018963885766,32436.069853099,0.0,1.0
2009-04-30,3.68,3.81,3.58,3.75,46200,3.00652947294978,3.11273839454855,2.92483030248919,3.06371889227219,56548.9217816292,0.0,1.0
2009-05-01,3.725,3.725,3.61,3.61,58600,3.04329409965704,3.04329409965704,2.94934005362736,2.94934005362736,71726.5544676078,0.0,1.0
2009-05-04,3.68,3.72,3.62,3.7,24200,3.00652947294978,3.03920914113401,2.95750997067342,3.0228693070419,29620.8637903772,0.0,1.0
2009-05-05,3.55,3.7,3.55,3.7,177700,2.90032055135101,3.0228693070419,2.90032055135101,3.0228693070419,217505.268411158,0.0,1.0
2009-05-06,3.53,3.6,3.35,3.35,220200,2.88398071725889,2.9411701365813,2.73692221042982,2.73692221042982,269525.380439713,0.0,1.0
2009-05-07,3.64,3.64,3.55,3.62,32900,2.97384980476554,2.97384980476554,2.90032055135101,2.95750997067342,40269.6867232815,0.0,1.0
2009-05-08,3.75,3.78,3.6,3.61,75000,3.06371889227219,3.08822864341037,2.9411701365813,2.94934005362736,91800.1976974501,0.0,1.0
2009-05-11,3.64,3.78,3.56,3.78,30600,2.97384980476554,3.08822864341037,2.90849046839707,3.08822864341037,37454.4806605597,0.0,1.0
2009-05-12,3.55,3.62,3.54,3.62,32300,2.90032055135101,2.95750997067342,2.89215063430495,2.95750997067342,39535.2851417018,0.0,1.0
2009-05-13,3.4012,3.5501,3.4,3.55,22100,2.77875218570565,2.90040225052147,2.77777179566012,2.90032055135101,27050.4582548486,0.0,1.0
2009-05-14,3.43,3.496,3.36,3.4,11500,2.8022815467983,2.85620299930229,2.74509212747588,2.77777179566012,14076.030313609,0.0,1.0
2009-05-15,3.32,3.45,3.32,3.45,13400,2.71241245929165,2.81862138089042,2.71241245929165,2.81862138089042,16401.6353219444,0.0,1.0
2009-05-18,3.31,3.39,3.25,3.31,22700,2.70424254224559,2.76960187861406,2.65522303996923,2.70424254224559,27784.8598364282,0.0,1.0
2009-05-19,3.41,3.42,3.27,3.39,33700,2.78594171270618,2.79411162975224,2.67156287406135,2.76960187861406,41248.8888320542,0.0,1.0
2009-05-20,3.42,3.5,3.41,3.45,24300,2.79411162975224,2.85947096612071,2.78594171270618,2.81862138089042,29743.2640539738,0.0,1.0
2009-05-21,3.42,3.53,3.33,3.5,85400,2.79411162975224,2.88398071725889,2.72058237633771,2.85947096612071,104529.825111496,0.0,1.0
2009-05-22,3.46,3.46,3.3799,3.39,22200,2.82679129793648,2.82679129793648,2.76135026239754,2.76960187861406,27172.8585184452,0.0,1.0
2009-05-26,3.2,3.38,3.2,3.25,70500,2.61437345473894,2.761431961568,2.61437345473894,2.65522303996923,86292.185835603,0.0,1.0
2009-05-27,3.37,3.38,3.27,3.27,4851,2.75326204452194,2.761431961568,2.67156287406135,2.67156287406135,5937.63678707108,0.0,1.0
2009-05-28,3.34,3.34,3.3,3.31,10145,2.72875229338377,2.72875229338377,2.69607262519953,2.70424254224559,12417.5067418751,0.0,1.0
2009-05-29,3.45,3.5,3.25,3.295,38400,2.81862138089042,2.85947096612071,2.65522303996923,2.6919876666765,47001.7012210944,0.0,1.0
2009-06-01,3.64,3.64,3.4101,3.44,293500,2.97384980476554,2.97384980476554,2.78602341187664,2.81045146384436,359244.773656022,0.0,1.0
2009-06-02,3.71,3.71,3.6,3.64,43200,3.03103922408796,3.03103922408796,2.9411701365813,2.97384980476554,52876.9138737312,0.0,1.0
2009-06-03,3.7,3.7399,3.58,3.71,25600,3.0228693070419,3.05546727605567,2.92483030248919,3.03103922408796,31334.4674807296,0.0,1.0
2009-06-04,3.65,3.7,3.5,3.7,11200,2.9820197218116,3.0228693070419,2.85947096612071,3.0228693070419,13708.8295228192,0.0,1.0
2009-06-05,3.66,3.7,3.6221,3.7,9500,2.99018963885766,3.0228693070419,2.95922565325309,3.0228693070419,11628.025041677,0.0,1.0
2009-06-08,3.53,3.64,3.457,3.54,63600,2.88398071725889,2.97384980476554,2.82434032282266,2.89215063430495,77846.5676474377,0.0,1.0
2009-06-09,3.9,3.93,3.75,3.8,147800,3.18626764796308,3.21077739910126,3.06371889227219,3.10456847750249,180907.589595775,0.0,1.0
2009-06-10,3.8,4.04,3.73,4.0,225100,3.10456847750249,3.30064648660791,3.04737905818007,3.26796681842367,275522.993355947,0.0,1.0
2009-06-11,3.74,3.83,3.74,3.7801,37100,3.05554897522613,3.12907822864067,3.05554897522613,3.08831034258083,45410.4977943387,0.0,1.0
2009-06-12,3.77,3.77,3.66,3.72,111300,3.08005872636431,3.08005872636431,2.99018963885766,3.03920914113401,136231.493383016,0.0,1.0
2009-06-15,3.75,3.83,3.7301,3.8,40300,3.06371889227219,3.12907822864067,3.04746075735053,3.10456847750249,49327.3062294299,0.0,1.0
2009-06-16,3.84,3.93,3.7999,3.93,21100,3.13724814568672,3.21077739910126,3.10448677833203,3.21077739910126,25826.4556188827,0.0,1.0
2009-06-17,3.86,3.91,3.8,3.81,18700,3.15358797977884,3.19443756500914,3.10456847750249,3.11273839454855,22888.8492925642,0.0,1.0
2009-06-18,3.87,3.95,3.8101,3.92,15600,3.1617578968249,3.22711723319338,3.11282009371901,3.2026074820552,19094.4411210696,0.0,1.0
2009-06-19,3.9,3.9175,3.87,3.8999,8800,3.18626764796308,3.20056500279368,3.1617578968249,3.18618594879262,10771.2231965008,0.0,1.0
2009-06-22,4.08,4.08,3.92,4.0,101400,3.33332615479214,3.33332615479214,3.2026074820552,3.26796681842367,124113.867286953,0.0,1.0
2009-06-23,4.03,4.21,3.8,4.16,77500,3.29247656956185,3.43953507639091,3.10456847750249,3.39868549116062,94860.2042873651,0.0,1.0
2009-06-24,4.16,4.16,4.0,4.05,35000,3.39868549116062,3.39868549116062,3.26796681842367,3.30881640365397,42840.09225881,0.0,1.0
2009-06-25,4.13,4.26,4.11,4.15,23100,3.37417574002244,3.48038466162121,3.35783590593032,3.39051557411456,28274.4608908146,0.0,1.0
2009-06-26,4.11,4.11,4.07,4.11,28700,3.35783590593032,3.35783590593032,3.32515623774609,3.35783590593032,35128.8756522243,0.0,1.0
2009-06-29,4.53,4.5799,4.23,4.28,119100,3.70097242186481,3.74174030792464,3.45587491048303,3.49672449571333,145778.713943551,0.0,1.0
2009-06-30,4.44,4.58,4.37,4.5318,38000,3.62744316845028,3.7418220070951,3.57025374912786,3.7024430069331,46512.100166708,0.0,1.0
2009-07-01,4.84,4.97,4.7,4.72,169600,3.95423985029264,4.06044877189141,3.83986101164781,3.85620084573993,207590.847059834,0.0,1.0
2009-07-02,4.85,4.99,4.76,4.88,56300,3.9624097673387,4.07678860598353,3.88888051392417,3.98691951847688,68911.3484048859,0.0,1.0
2009-07-06,4.76,4.87,4.63,4.87,53200,3.88888051392417,3.97874960143082,3.7826715923254,3.97874960143082,65116.9402333912,0.0,1.0
2009-07-07,4.54,4.7425,4.54,4.74,35000,3.70914233891087,3.87458315909356,3.70914233891087,3.87254067983205,42840.09225881,0.0,1.0
2009-07-08,4.38,4.53,4.16,4.53,47600,3.57842366617392,3.70097242186481,3.39868549116062,3.70097242186481,58262.5254719817,0.0,1.0
2009-07-09,4.22,4.26,4.16,4.21,85000,3.44770499343697,3.48038466162121,3.39868549116062,3.43953507639091,104040.22405711,0.0,1.0
2009-07-10,4.25,4.26,4.13,4.22,53200,3.47221474457515,3.48038466162121,3.37417574002244,3.44770499343697,65116.9402333913,0.0,1.0
2009-07-13,4.3,4.32,4.12,4.2,21000,3.51306432980545,3.52940416389757,3.36600582297638,3.43136515934485,25704.055355286,0.0,1.0
2009-07-14,4.3,4.35,4.26,4.27,16600,3.51306432980545,3.55391391503574,3.48038466162121,3.48855457866727,20318.4437570356,0.0,1.0
2009-07-15,4.53,4.53,4.35,4.5,10216,3.70097242186481,3.70097242186481,3.55391391503574,3.67646267072663,12504.4109290287,0.0,1.0
2009-07-16,4.48,4.52,4.41,4.47,2808,3.66012283663451,3.69280250481875,3.6029334173121,3.65195291958845,3436.99940179253,0.0,1.0
2009-07-17,4.55,4.57,4.44,4.44,22700,3.71731225595693,3.73365209004904,3.62744316845028,3.62744316845028,27784.8598364282,0.0,1.0
2009-07-20,4.65,4.65,4.5,4.5,60400,3.79901142641752,3.79901142641752,3.67646267072663,3.67646267072663,73929.7592123464,0.0,1.0
2009-07-21,4.68,4.6999,4.62,4.6999,9300,3.82352117755569,3.83977931247735,3.77450167527934,3.83977931247735,11383.2245144838,0.0,1.0
2009-07-22,4.55,4.69,4.51,4.63,12300,3.71731225595693,3.83169109460175,3.68463258777269,3.7826715923254,15055.2324223818,0.0,1.0
2009-07-23,4.49,4.69,4.45,4.55,26300,3.66829275368057,3.83169109460175,3.63561308549633,3.71731225595693,32191.2693259058,0.0,1.0
2009-07-24,4.55,4.55,4.48,4.49,8000,3.71731225595693,3.71731225595693,3.66012283663451,3.66829275368057,9792.021087728,0.0,1.0
2009-07-27,4.8901,4.92,4.8,4.84,73700,3.9951711346934,4.01959918666112,3.92156018210841,3.95423985029264,90208.9942706943,0.0,1.0
2009-07-28,4.89,4.99,4.85,4.96,12700,3.99508943552294,4.07678860598353,3.9624097673387,4.05227885484535,15544.8334767682,0.0,1.0
2009-07-29,4.8282,4.97,4.8282,4.93,7900,3.94459934817829,4.06044877189141,3.94459934817829,4.02776910370717,9669.62082413141,0.0,1.0
2009-07-30,4.86,4.8996,4.84,4.84,6200,3.97057968438476,4.00293255588716,3.95423985029264,3.95423985029264,7588.81634298921,0.0,1.0
2009-07-31,4.88,4.89,4.85,4.8557,10000,3.98691951847688,3.99508943552294,3.9624097673387,3.96706662005495,12240.02635966,0.0,1.0
2009-08-03,4.98,4.99,4.83,4.9,64900,4.06861868893747,4.07678860598353,3.94606993324658,4.003259352569,79437.7710741935,0.0,1.0
2009-08-04,4.87,4.88,4.73,4.8,43500,3.97874960143082,3.98691951847688,3.86437076278599,3.92156018210841,53244.1146645211,0.0,1.0
2009-08-05,4.8,4.9,4.62,4.9,15300,3.92156018210841,4.003259352569,3.77450167527934,4.003259352569,18727.2403302798,0.0,1.0
2009-08-06,4.72,4.82,4.7,4.82,13500,3.85620084573993,3.93790001620052,3.83986101164781,3.93790001620052,16524.035585541,0.0,1.0
2009-08-07,4.8201,4.85,4.72,4.79,38500,3.93798171537098,3.9624097673387,3.85620084573993,3.91339026506235,47124.1014846911,0.0,1.0
2009-08-10,4.6654,4.81,4.5701,4.81,15500,3.81159309866845,3.92973009915446,3.7337337892195,3.92973009915446,18972.040857473,0.0,1.0
2009-08-11,4.43,4.57,4.36,4.57,49300,3.61927325140422,3.73365209004904,3.5620838320818,3.73365209004904,60343.3299531238,0.0,1.0
2009-08-12,4.3,4.37,4.2204,4.37,36400,3.51306432980545,3.57025374912786,3.44803179011882,3.57025374912786,44553.6959491624,0.0,1.0
2009-08-13,4.25,4.34,4.21,4.3,15500,3.47221474457515,3.54574399798968,3.43953507639091,3.51306432980545,18972.040857473,0.0,1.0
2009-08-14,4.25,4.3,4.21,4.24,28500,3.47221474457515,3.51306432980545,3.43953507639091,3.46404482752909,34884.075125031,0.0,1.0
2009-08-17,4.09,4.26,4.07,4.26,20100,3.3414960718382,3.48038466162121,3.32515623774609,3.48038466162121,24602.4529829167,0.0,1.0
2009-08-18,4.2,4.24,4.18,4.22,47900,3.43136515934485,3.46404482752909,3.41502532525274,3.44770499343697,58629.7262627715,0.0,1.0
2009-08-19,4.19,4.22,4.12,4.12,15900,3.4231952422988,3.44770499343697,3.36600582297638,3.36600582297638,19461.6419118594,0.0,1.0
2009-08-20,4.2,4.3,4.18,4.2,47000,3.43136515934485,3.51306432980545,3.41502532525274,3.43136515934485,57528.1238904021,0.0,1.0
2009-08-21,4.23,4.252,4.2,4.22,80000,3.45587491048303,3.47384872798436,3.43136515934485,3.44770499343697,97920.2108772802,0.0,1.0
2009-08-24,4.06,4.17,4.06,4.13,54300,3.31698632070003,3.40685540820668,3.31698632070003,3.37417574002244,66463.3431329538,0.0,1.0
2009-08-25,4.1,4.34,4.1,4.12,13100,3.34966598888426,3.54574399798968,3.34966598888426,3.36600582297638,16034.4345311546,0.0,1.0
2009-08-26,4.11,4.32,4.1,4.16,42700,3.35783590593032,3.52940416389757,3.34966598888426,3.39868549116062,52264.9125557483,0.0,1.0
2009-08-27,4.21,4.2932,4.12,4.14,9600,3.43953507639091,3.50750878621413,3.36600582297638,3.3823456570685,11750.4253052736,0.0,1.0
2009-08-28,4.18,4.28,4.14,4.28,15800,3.41502532525274,3.49672449571333,3.3823456570685,3.49672449571333,19339.2416482628,0.0,1.0
2009-08-31,4.25,4.25,4.15,4.15,35100,3.47221474457515,3.47221474457515,3.39051557411456,3.39051557411456,42962.4925224067,0.0,1.0
2009-09-01,4.21,4.39,4.21,4.33,45600,3.43953507639091,3.58659358321998,3.43953507639091,3.53757408094362,55814.5202000497,0.0,1.0
2009-09-02,4.33,4.39,4.25,4.27,37400,3.53757408094362,3.58659358321998,3.47221474457515,3.48855457866727,45777.6985851285,0.0,1.0
2009-09-03,4.54,4.55,4.41,4.41,28000,3.70914233891087,3.71731225595693,3.6029334173121,3.6029334173121,34272.073807048,0.0,1.0
2009-09-04,4.64,4.65,4.53,4.6,18400,3.79084150937146,3.79901142641752,3.70097242186481,3.75816184118722,22521.6485017744,0.0,1.0
2009-09-08,4.64,4.68,4.54,4.67,48200,3.79084150937146,3.82352117755569,3.70914233891087,3.81535126050964,58996.9270535612,0.0,1.0
2009-09-09,4.67,4.75,4.5587,4.68,43000,3.81535126050964,3.88071059687811,3.724420083787,3.82352117755569,52632.113346538,0.0,1.0
2009-09-10,4.56,4.69,4.51,4.67,57100,3.72548217300298,3.83169109460175,3.68463258777269,3.81535126050964,69890.5505136588,0.0,1.0
2009-09-11,4.61,4.65,4.51,4.55,30800,3.76633175823328,3.79901142641752,3.68463258777269,3.71731225595693,37699.2811877529,0.0,1.0
2009-09-14,4.4,4.48,4.32,4.41,68000,3.59476350026604,3.66012283663451,3.52940416389757,3.6029334173121,83232.1792456881,0.0,1.0
2009-09-15,4.44,4.5,4.39,4.39,50000,3.62744316845028,3.67646267072663,3.58659358321998,3.58659358321998,61200.1317983,0.0,1.0
2009-09-16,4.5,4.61,4.43,4.61,41800,3.67646267072663,3.76633175823328,3.61927325140422,3.76633175823328,51163.3101833789,0.0,1.0
2009-09-17,4.41,4.55,4.4,4.53,54200,3.6029334173121,3.71731225595693,3.59476350026604,3.70097242186481,66340.9428693572,0.0,1.0
2009-09-18,4.4,4.45,4.4,4.42,16300,3.59476350026604,3.63561308549633,3.59476350026604,3.61110333435816,19951.2429662458,0.0,1.0
2009-09-21,4.4,4.44,4.27,4.39,28600,3.59476350026604,3.62744316845028,3.48855457866727,3.58659358321998,35006.4753886276,0.0,1.0
2009-09-22,4.36,4.4262,4.32,4.37,44900,3.5620838320818,3.61616868292671,3.52940416389757,3.57025374912786,54957.7183548735,0.0,1.0
2009-09-23,4.29,4.39,4.29,4.32,36800,3.50489441275939,3.58659358321998,3.50489441275939,3.52940416389757,45043.2970035488,0.0,1.0
2009-09-24,4.18,4.29,4.16,4.29,52400,3.41502532525274,3.50489441275939,3.39868549116062,3.50489441275939,64137.7381246184,0.0,1.0
2009-09-25,4.05,4.195,4.02,4.18,99700,3.30881640365397,3.42728020082183,3.28430665251579,3.41502532525274,122033.06280581,0.0,1.0
2009-09-28,4.14,4.16,4.06,4.1,38900,3.3823456570685,3.39868549116062,3.31698632070003,3.34966598888426,47613.7025390774,0.0,1.0
2009-09-29,4.23,4.274,4.19,4.22,32400,3.45587491048303,3.49182254548569,3.4231952422988,3.44770499343697,39657.6854052985,0.0,1.0
2009-09-30,4.21,4.2699,4.2,4.25,63200,3.43953507639091,3.48847287949681,3.43136515934485,3.47221474457515,77356.9665930514,0.0,1.0
2009-10-01,4.25,4.34,4.22,4.25,61400,3.47221474457515,3.54574399798968,3.44770499343697,3.47221474457515,75153.7618483125,0.0,1.0
2009-10-02,4.25,4.3,4.25,4.3,23400,3.47221474457515,3.51306432980545,3.47221474457515,3.51306432980545,28641.6616816044,0.0,1.0
2009-10-05,4.15,4.26,4.15,4.21,16400,3.39051557411456,3.48038466162121,3.39051557411456,3.43953507639091,20073.6432298424,0.0,1.0
2009-10-06,4.19,4.21,4.16,4.2,8800,3.4231952422988,3.43953507639091,3.39868549116062,3.43136515934485,10771.2231965008,0.0,1.0
2009-10-07,4.3,4.34,4.2,4.2,19600,3.51306432980545,3.54574399798968,3.43136515934485,3.43136515934485,23990.4516649336,0.0,1.0
2009-10-08,4.34,4.42,4.32,4.35,17000,3.54574399798968,3.61110333435816,3.52940416389757,3.55391391503574,20808.044811422,0.0,1.0
2009-10-09,4.37,4.37,4.3,4.35,12900,3.57025374912786,3.57025374912786,3.51306432980545,3.55391391503574,15789.6340039614,0.0,1.0
2009-10-12,4.35,4.41,4.35,4.39,33700,3.55391391503574,3.6029334173121,3.55391391503574,3.58659358321998,41248.8888320543,0.0,1.0
2009-10-13,4.45,4.49,4.39,4.41,13300,3.63561308549633,3.66829275368057,3.58659358321998,3.6029334173121,16279.2350583478,0.0,1.0
2009-10-14,4.54,4.62,4.5,4.5,44400,3.70914233891087,3.77450167527934,3.67646267072663,3.67646267072663,54345.7170368904,0.0,1.0
2009-10-15,4.56,4.58,4.47,4.56,35200,3.72548217300298,3.7418220070951,3.65195291958845,3.72548217300298,43084.8927860033,0.0,1.0
2009-10-16,4.5,4.5189,4.45,4.5,30000,3.67646267072663,3.69190381394368,3.63561308549633,3.67646267072663,36720.07907898,0.0,1.0
2009-10-19,4.55,4.6,4.52,4.53,41600,3.71731225595693,3.75816184118722,3.69280250481875,3.70097242186481,50918.5096561856,0.0,1.0
2009-10-20,4.76,4.8,4.66,4.7,110900,3.88888051392417,3.92156018210841,3.80718134346358,3.83986101164781,135741.892328629,0.0,1.0
2009-10-21,4.64,4.84,4.64,4.75,27800,3.79084150937146,3.95423985029264,3.79084150937146,3.88071059687811,34027.2732798548,0.0,1.0
2009-10-22,4.77,4.869,4.7,4.74,38700,3.89705043097023,3.97793260972621,3.83986101164781,3.87254067983205,47368.9020118842,0.0,1.0
2009-10-23,4.75,4.78,4.72,4.78,26900,3.88071059687811,3.90522034801629,3.85620084573993,3.90522034801629,32925.6709074854,0.0,1.0
2009-10-26,4.8,4.87,4.79,4.81,71400,3.92156018210841,3.97874960143082,3.91339026506235,3.92973009915446,87393.7882079724,0.0,1.0
2009-10-27,4.6701,4.8,4.6501,4.8,26600,3.8154329596801,3.92156018210841,3.79909312558798,3.92156018210841,32558.4701166956,0.0,1.0
2009-10-28,4.52,4.62,4.48,4.61,16100,3.69280250481875,3.77450167527934,3.66012283663451,3.76633175823328,19706.4424390526,0.0,1.0
2009-10-29,4.59,4.67,4.56,4.61,50600,3.74999192414116,3.81535126050964,3.72548217300298,3.76633175823328,61934.5333798797,0.0,1.0
2009-10-30,4.48,4.56,4.44,4.56,23400,3.66012283663451,3.72548217300298,3.62744316845028,3.72548217300298,28641.6616816044,0.0,1.0
2009-11-02,4.43,4.596,4.35,4.596,30200,3.61927325140422,3.7548938743688,3.55391391503574,3.7548938743688,36964.8796061732,0.0,1.0
2009-11-03,4.52,4.54,4.41,4.41,30300,3.69280250481875,3.70914233891087,3.6029334173121,3.6029334173121,37087.2798697698,0.0,1.0
2009-11-04,4.46,4.53,4.38,4.53,23000,3.64378300254239,3.70097242186481,3.57842366617392,3.70097242186481,28152.0606272181,0.0,1.0
2009-11-05,4.5,4.59,4.43,4.46,25400,3.67646267072663,3.74999192414116,3.61927325140422,3.64378300254239,31089.6669535364,0.0,1.0
2009-11-06,4.48,4.5,4.46,4.5,5700,3.66012283663451,3.67646267072663,3.64378300254239,3.67646267072663,6976.81502500621,0.0,1.0
2009-11-09,4.6,4.7,4.55,4.55,51400,3.75816184118722,3.83986101164781,3.71731225595693,3.71731225595693,62913.7354886525,0.0,1.0
2009-11-10,4.78,4.83,4.72,4.72,95800,3.90522034801629,3.94606993324658,3.85620084573993,3.85620084573993,117259.452525543,0.0,1.0
2009-11-11,4.76,4.8487,4.69,4.78,13900,3.88888051392417,3.96134767812271,3.83169109460175,3.90522034801629,17013.6366399274,0.0,1.0
2009-11-12,4.61,4.72,4.61,4.71,11900,3.76633175823328,3.85620084573993,3.76633175823328,3.84803092869387,14565.6313679954,0.0,1.0
2009-11-13,4.67,4.68,4.6,4.6,36800,3.81535126050964,3.82352117755569,3.75816184118722,3.75816184118722,45043.2970035488,0.0,1.0
2009-11-16,4.71,4.71,4.62,4.64,52600,3.84803092869387,3.84803092869387,3.77450167527934,3.79084150937146,64382.5386518117,0.0,1.0
2009-11-17,4.6,4.6435,4.47,4.47,35000,3.75816184118722,3.79370098033758,3.65195291958845,3.65195291958845,42840.0922588101,0.0,1.0
2009-11-18,4.56,4.6299,4.53,4.59,27900,3.72548217300298,3.78258989315494,3.70097242186481,3.74999192414116,34149.6735434515,0.0,1.0
2009-11-19,4.58,4.5958,4.46,4.58,14000,3.7418220070951,3.75473047602788,3.64378300254239,3.7418220070951,17136.036903524,0.0,1.0
2009-11-20,4.52,4.57,4.45,4.49,21100,3.69280250481875,3.73365209004904,3.63561308549633,3.66829275368057,25826.4556188826,0.0,1.0
2009-11-23,4.44,4.47,4.38,4.45,17093,3.62744316845028,3.65195291958845,3.57842366617392,3.63561308549633,20921.8770565668,0.0,1.0
2009-11-24,4.43,4.5,4.36,4.47,7001,3.61927325140422,3.67646267072663,3.5620838320818,3.65195291958845,8569.24245439796,0.0,1.0
2009-11-25,4.47,4.5,4.4,4.49,28200,3.65195291958845,3.67646267072663,3.59476350026604,3.66829275368057,34516.8743342413,0.0,1.0
2009-11-27,4.35,4.38,4.24,4.38,8600,3.55391391503574,3.57842366617392,3.46404482752909,3.57842366617392,10526.4226693076,0.0,1.0
2009-11-30,4.38,4.5,4.1,4.22,137300,3.57842366617392,3.67646267072663,3.34966598888426,3.44770499343697,168055.561918132,0.0,1.0
2009-12-01,4.52,4.56,4.3,4.56,165500,3.69280250481875,3.72548217300298,3.51306432980545,3.72548217300298,202572.436252373,0.0,1.0
2009-12-02,4.5,4.6,4.48,4.4972,112300,3.67646267072663,3.75816184118722,3.66012283663451,3.67417509395373,137455.496018982,0.0,1.0
2009-12-03,4.5,4.54,4.5,4.54,13100,3.67646267072663,3.70914233891087,3.67646267072663,3.70914233891087,16034.4345311546,0.0,1.0
2009-12-04,4.54,4.58,4.52,4.57,15700,3.70914233891087,3.7418220070951,3.69280250481875,3.73365209004904,19216.8413846662,0.0,1.0
2009-12-07,4.55,4.56,4.46,4.46,16700,3.71731225595693,3.72548217300298,3.64378300254239,3.64378300254239,20440.8440206322,0.0,1.0
2009-12-08,4.5,4.53,4.47,4.47,9300,3.67646267072663,3.70097242186481,3.65195291958845,3.65195291958845,11383.2245144838,0.0,1.0
2009-12-09,4.64,4.7,4.48,4.48,42900,3.79084150937146,3.83986101164781,3.66012283663451,3.66012283663451,52509.7130829414,0.0,1.0
2009-12-10,4.71,4.71,4.59,4.69,8300,3.84803092869387,3.84803092869387,3.74999192414116,3.83169109460175,10159.2218785178,0.0,1.0
2009-12-11,4.7,4.76,4.55,4.68,107700,3.83986101164781,3.88888051392417,3.71731225595693,3.82352117755569,131825.083893538,0.0,1.0
2009-12-14,4.63,4.74,4.56,4.74,13000,3.7826715923254,3.87254067983205,3.72548217300298,3.87254067983205,15912.034267558,0.0,1.0
2009-12-15,4.57,4.58,4.45,4.55,52300,3.73365209004904,3.7418220070951,3.63561308549633,3.71731225595693,64015.3378610219,0.0,1.0
2009-12-16,4.47,4.51,4.461,4.51,52400,3.65195291958845,3.68463258777269,3.644599994247,3.68463258777269,64137.7381246185,0.0,1.0
2009-12-17,4.44,4.44,4.25,4.32,68500,3.62744316845028,3.62744316845028,3.47221474457515,3.52940416389757,83844.180563671,0.0,1.0
2009-12-18,4.44,4.5,4.4,4.4,82200,3.62744316845028,3.67646267072663,3.59476350026604,3.59476350026604,100613.016676405,0.0,1.0
2009-12-21,4.44,4.54,4.42,4.42,38600,3.62744316845028,3.70914233891087,3.61110333435816,3.61110333435816,47246.5017482876,0.0,1.0
2009-12-22,4.54,4.54,4.44,4.44,58300,3.70914233891087,3.70914233891087,3.62744316845028,3.62744316845028,71359.3536768178,0.0,1.0
2009-12-23,4.5001,4.53,4.44,4.49,28400,3.67654436989709,3.70097242186481,3.62744316845028,3.66829275368057,34761.6748614344,0.0,1.0
2009-12-24,4.54,4.54,4.3989,4.51,17200,3.70914233891087,3.70914233891087,3.59386480939097,3.68463258777269,21052.8453386152,0.0,1.0
2009-12-28,4.5,4.52,4.4819,4.5196,14500,3.67646267072663,3.69280250481875,3.66167512087326,3.69247570813691,17748.038221507,0.0,1.0
2009-12-29,4.5,4.52,4.44,4.44,4500,3.67646267072663,3.69280250481875,3.62744316845028,3.62744316845028,5508.01186184701,0.0,1.0
2009-12-30,4.52,4.55,4.32,4.32,34900,3.69280250481875,3.71731225595693,3.52940416389757,3.52940416389757,42717.6919952134,0.0,1.0
2009-12-31,4.61,4.7,4.53,4.53,31300,3.76633175823328,3.83986101164781,3.70097242186481,3.70097242186481,38311.2825057358,0.0,1.0
2010-01-04,4.94,4.94,4.79,4.79,98400,4.03593902075323,4.03593902075323,3.91339026506235,3.91339026506235,120441.859379055,0.0,1.0
2010-01-05,5.11,5.18,4.99,4.99,57800,4.17482761053624,4.23201702985865,4.07678860598353,4.07678860598353,70747.3523588349,0.0,1.0
2010-01-06,5.18,5.21,5.16,5.19,37100,4.23201702985865,4.25652678099683,4.21567719576654,4.24018694690471,45410.4977943387,0.0,1.0
2010-01-07,5.52,5.6,5.46,5.51,63500,4.50979420942467,4.57515354579314,4.46077470714831,4.50162429237861,77724.167383841,0.0,1.0
2010-01-08,5.6,5.6,5.46,5.54,32600,4.57515354579314,4.57515354579314,4.46077470714831,4.52613404351678,39902.4859324916,0.0,1.0
2010-01-11,5.69,5.8,5.64,5.8,40700,4.64868279920767,4.73855188671432,4.60783321397738,4.73855188671432,49816.9072838163,0.0,1.0
2010-01-12,5.67,5.8,5.6401,5.72,28600,4.63234296511555,4.73855188671432,4.60791491314784,4.67319255034585,35006.4753886277,0.0,1.0
2010-01-13,5.75,5.75,5.62,5.62,31100,4.69770230148403,4.69770230148403,4.59149337988526,4.59149337988526,38066.4819785426,0.0,1.0
2010-01-14,5.64,5.7,5.55,5.7,11100,4.60783321397738,4.65685271625373,4.53430396056284,4.65685271625373,13586.4292592226,0.0,1.0
2010-01-15,5.53,5.58,5.44,5.44,22700,4.51796412647073,4.55881371170102,4.44443487305619,4.44443487305619,27784.8598364282,0.0,1.0
2010-01-19,5.69,5.69,5.57,5.57,23900,4.64868279920767,4.64868279920767,4.55064379465496,4.55064379465496,29253.6629995874,0.0,1.0
2010-01-20,5.64,5.73,5.61,5.73,11200,4.60783321397738,4.68136246739191,4.5833234628392,4.68136246739191,13708.8295228192,0.0,1.0
2010-01-21,5.5999,5.6,5.54,5.5801,4700,4.57507184662268,4.57515354579314,4.52613404351678,4.55889541087148,5752.8123890402,0.0,1.0
2010-01-22,5.53,5.59,5.49,5.59,14400,4.51796412647073,4.56698362874708,4.48528445828649,4.56698362874708,17625.6379579104,0.0,1.0
2010-01-25,5.56,5.56,5.4109,5.5,31700,4.5424738776089,4.5424738776089,4.42066041445216,4.49345437533255,38800.8835601223,0.0,1.0
2010-01-26,5.5,5.51,5.4401,5.51,14900,4.49345437533255,4.50162429237861,4.44451657222665,4.50162429237861,18237.6392758934,0.0,1.0
2010-01-27,5.55,5.58,5.53,5.58,30800,4.53430396056284,4.55881371170102,4.51796412647073,4.55881371170102,37699.2811877529,0.0,1.0
2010-01-28,5.45,5.4699,5.34,5.41,14200,4.45260479010225,4.46886292502391,4.3627357025956,4.41992512191802,17380.8374307172,0.0,1.0
2010-01-29,5.41,5.49,5.3719,5.45,12000,4.41992512191802,4.48528445828649,4.38879773797253,4.45260479010225,14688.031631592,0.0,1.0
2010-02-01,5.35,5.41,5.18,5.41,18500,4.37090561964166,4.41992512191802,4.23201702985865,4.41992512191802,22644.048765371,0.0,1.0
2010-02-02,5.42,5.43,5.31,5.31,12500,4.42809503896407,4.43626495601013,4.33822595145742,4.33822595145742,15300.032949575,0.0,1.0
2010-02-03,5.37,5.47,5.28,5.44,54300,4.38724545373378,4.46894462419437,4.31371620031925,4.44443487305619,66463.3431329538,0.0,1.0
2010-02-04,5.33,5.4001,5.29,5.35,65300,4.35456578554954,4.41183690404242,4.32188611736531,4.37090561964166,79927.3721285799,0.0,1.0
2010-02-05,5.22,5.3,5.1301,5.2499,28700,4.26469669804289,4.33005603441136,4.19124914379882,4.28912475001061,35128.8756522242,0.0,1.0
2010-02-08,5.35,5.38,5.29,5.29,12000,4.37090561964166,4.39541537077984,4.32188611736531,4.32188611736531,14688.031631592,0.0,1.0
2010-02-09,5.3,5.39,5.21,5.33,12300,4.33005603441136,4.4035852878259,4.25652678099683,4.35456578554954,15055.2324223818,0.0,1.0
2010-02-10,5.33,5.35,5.19,5.3,4500,4.35456578554954,4.37090561964166,4.24018694690471,4.33005603441136,5508.01186184701,0.0,1.0
2010-02-11,5.34,5.38,5.17,5.3099,14600,4.3627357025956,4.39541537077984,4.22384711281259,4.33814425228696,17870.4384851036,0.0,1.0
2010-02-12,5.38,5.39,5.36,5.36,3800,4.39541537077984,4.4035852878259,4.37907553668772,4.37907553668772,4651.2100166708,0.0,1.0
2010-02-16,5.23,5.28,5.17,5.26,29400,4.27286661508895,4.31371620031925,4.22384711281259,4.29737636622713,35985.6774974004,0.0,1.0
2010-02-17,5.23,5.26,5.16,5.16,25600,4.27286661508895,4.29737636622713,4.21567719576654,4.21567719576654,31334.4674807296,0.0,1.0
2010-02-18,5.16,5.23,5.15,5.23,12600,4.21567719576654,4.27286661508895,4.20750727872048,4.27286661508895,15422.4332131716,0.0,1.0
2010-02-19,5.15,5.16,5.13,5.16,51600,4.20750727872048,4.21567719576654,4.19116744462836,4.21567719576654,63158.5360158456,0.0,1.0
2010-02-22,5.2,5.25,5.18,5.21,70400,4.24835686395077,4.28920644918107,4.23201702985865,4.25652678099683,86169.7855720065,0.0,1.0
2010-02-23,5.21,5.21,5.0699,5.15,73600,4.25652678099683,4.25652678099683,4.14206624318154,4.20750727872048,90086.5940070977,0.0,1.0
2010-02-24,5.33,5.33,5.16,5.21,117900,4.35456578554954,4.35456578554954,4.21567719576654,4.25652678099683,144309.910780392,0.0,1.0
2010-02-25,5.25,5.36,5.24,5.31,17000,4.28920644918107,4.37907553668772,4.28103653213501,4.33822595145742,20808.044811422,0.0,1.0
2010-02-26,5.24,5.32,5.24,5.26,30600,4.28103653213501,4.34639586850348,4.28103653213501,4.29737636622713,37454.4806605596,0.0,1.0
2010-03-01,5.4,5.42,5.27,5.27,187900,4.41175520487196,4.42809503896407,4.30554628327319,4.30554628327319,229990.095298011,0.0,1.0
2010-03-02,5.62,5.72,5.58,5.59,101800,4.59149337988526,4.67319255034585,4.55881371170102,4.56698362874708,124603.468341339,0.0,1.0
2010-03-03,5.7,5.88,5.7,5.88,164000,4.65685271625373,4.8039112230828,4.65685271625373,4.8039112230828,200736.432298424,0.0,1.0
2010-03-04,5.73,5.8,5.67,5.74,90700,4.68136246739191,4.73855188671432,4.63234296511555,4.68953238443797,111017.039082116,0.0,1.0
2010-03-05,5.97,5.97,5.76,5.76,73900,4.87744047649733,4.87744047649733,4.70587221853009,4.70587221853009,90453.7947978875,0.0,1.0
2010-03-08,5.85,5.98,5.83,5.98,67000,4.77940147194462,4.88561039354339,4.7630616378525,4.88561039354339,82008.1766097221,0.0,1.0
2010-03-09,5.73,5.89,5.69,5.89,47400,4.68136246739191,4.81208114012886,4.64868279920767,4.81208114012886,58017.7249447884,0.0,1.0
2010-03-10,5.8,5.92,5.73,5.77,59400,4.73855188671432,4.83659089126703,4.68136246739191,4.71404213557615,72705.7565763805,0.0,1.0
2010-03-11,5.77,5.88,5.71,5.88,21400,4.71404213557615,4.8039112230828,4.66502263329979,4.8039112230828,26193.6564096724,0.0,1.0
2010-03-12,5.78,5.86,5.7,5.86,13100,4.72221205262221,4.78757138899068,4.65685271625373,4.78757138899068,16034.4345311546,0.0,1.0
2010-03-15,5.73,5.87,5.73,5.87,68600,4.68136246739191,4.79574130603674,4.68136246739191,4.79574130603674,83966.5808272677,0.0,1.0
2010-03-16,5.85,5.85,5.75,5.75,31800,4.77940147194462,4.77940147194462,4.69770230148403,4.69770230148403,38923.2838237188,0.0,1.0
2010-03-17,5.83,5.9,5.79,5.87,49000,4.7630616378525,4.82025105717492,4.73038196966826,4.79574130603674,59976.1291623341,0.0,1.0
2010-03-18,5.84,5.87,5.77,5.87,19400,4.77123155489856,4.79574130603674,4.71404213557615,4.79574130603674,23745.6511377404,0.0,1.0
2010-03-19,5.82,5.86,5.76,5.86,49700,4.75489172080644,4.78757138899068,4.70587221853009,4.78757138899068,60832.9310075103,0.0,1.0
2010-03-22,5.81,5.84,5.78,5.78,64500,4.74672180376038,4.77123155489856,4.72221205262221,4.72221205262221,78948.1700198071,0.0,1.0
2010-03-23,5.87,5.87,5.76,5.78,59800,4.79574130603674,4.79574130603674,4.70587221853009,4.72221205262221,73195.3576307668,0.0,1.0
2010-03-24,5.83,5.92,5.75,5.77,84100,4.7630616378525,4.83659089126703,4.69770230148403,4.71404213557615,102938.621684741,0.0,1.0
2010-03-25,5.84,5.85,5.79,5.83,29000,4.77123155489856,4.77940147194462,4.73038196966826,4.7630616378525,35496.076443014,0.0,1.0
2010-03-26,5.78,5.8432,5.75,5.84,13600,4.72221205262221,4.7738459283533,4.69770230148403,4.77123155489856,16646.4358491376,0.0,1.0
2010-03-29,5.74,5.76,5.72,5.75,8800,4.68953238443797,4.70587221853009,4.67319255034585,4.69770230148403,10771.2231965008,0.0,1.0
2010-03-30,5.79,5.79,5.72,5.72,29400,4.73038196966826,4.73038196966826,4.67319255034585,4.67319255034585,35985.6774974005,0.0,1.0
2010-03-31,5.68,5.71,5.64,5.71,25200,4.64051288216161,4.66502263329979,4.60783321397738,4.66502263329979,30844.8664263433,0.0,1.0
2010-04-01,5.64,5.68,5.62,5.62,24000,4.60783321397738,4.64051288216161,4.59149337988526,4.59149337988526,29376.063263184,0.0,1.0
2010-04-05,5.67,5.69,5.6501,5.69,18000,4.63234296511555,4.64868279920767,4.6160848301939,4.64868279920767,22032.047447388,0.0,1.0
2010-04-06,5.63,5.64,5.6,5.62,23400,4.59966329693132,4.60783321397738,4.57515354579314,4.59149337988526,28641.6616816044,0.0,1.0
2010-04-07,5.46,5.6,5.3601,5.6,55100,4.46077470714831,4.57515354579314,4.37915723585818,4.57515354579314,67442.5452417267,0.0,1.0
2010-04-08,5.41,5.42,5.34,5.41,5918,4.41992512191802,4.42809503896407,4.3627357025956,4.41992512191802,7243.64759964679,0.0,1.0
2010-04-09,5.41,5.43,5.36,5.36,600,4.41992512191802,4.43626495601013,4.37907553668772,4.37907553668772,734.4015815796,0.0,1.0
2010-04-12,5.52,5.55,5.48,5.5,111300,4.50979420942467,4.53430396056284,4.47711454124043,4.49345437533255,136231.493383016,0.0,1.0
2010-04-13,5.71,5.71,5.63,5.63,34300,4.66502263329979,4.66502263329979,4.59966329693132,4.59966329693132,41983.2904136338,0.0,1.0
2010-04-14,6.15,6.19,5.88,5.97,112900,5.02449898332639,5.05717865151063,4.8039112230828,4.87744047649733,138189.897600562,0.0,1.0
2010-04-15,5.95,5.98,5.9,5.96,31000,4.86110064240521,4.88561039354339,4.82025105717492,4.86927055945127,37944.081714946,0.0,1.0
2010-04-16,5.85,5.89,5.8,5.89,9000,4.77940147194462,4.81208114012886,4.73855188671432,4.81208114012886,11016.023723694,0.0,1.0
2010-04-19,5.88,5.92,5.8,5.8,8700,4.8039112230828,4.83659089126703,4.73855188671432,4.73855188671432,10648.8229329042,0.0,1.0
2010-04-20,6.0,6.0,5.92,5.95,22900,4.90195022763551,4.90195022763551,4.83659089126703,4.86110064240521,28029.6603636214,0.0,1.0
2010-04-21,5.955,5.99,5.91,5.99,12800,4.86518560092824,4.89378031058945,4.82842097422097,4.89378031058945,15667.2337403648,0.0,1.0
2010-04-22,6.0,6.1,5.93,6.1,135500,4.90195022763551,4.9836493980961,4.84476080831309,4.9836493980961,165852.357173393,0.0,1.0
2010-04-23,6.12,6.12,5.99,6.0,123400,4.99998923218822,4.99998923218822,4.89378031058945,4.90195022763551,151041.925278204,0.0,1.0
2010-04-26,6.23,6.25,6.2,6.2,39300,5.08985831969487,5.10619815378699,5.06534856855669,5.06534856855669,48103.3035934638,0.0,1.0
2010-04-27,6.02,6.18,6.02,6.18,8600,4.91829006172762,5.04900873446457,4.91829006172762,5.04900873446457,10526.4226693076,0.0,1.0
2010-04-28,6.09,6.14,6.03,6.14,10900,4.97547948105004,5.01632906628033,4.92645997877368,5.01632906628033,13341.6287320294,0.0,1.0
2010-04-29,6.02,6.12,6.0,6.12,9400,4.91829006172762,4.99998923218822,4.90195022763551,4.99998923218822,11505.6247780804,0.0,1.0
2010-04-30,6.06,6.07,6.06,6.06,1100,4.95096972991186,4.95913964695792,4.95096972991186,4.95096972991186,1346.4028995626,0.0,1.0
2010-05-03,6.25,6.25,6.1,6.15,46400,5.10619815378699,5.10619815378699,4.9836493980961,5.02449898332639,56793.7223088224,0.0,1.0
2010-05-04,6.13,6.15,6.12,6.14,9400,5.00815914923428,5.02449898332639,4.99998923218822,5.01632906628033,11505.6247780804,0.0,1.0
2010-05-05,5.9,5.96,5.8,5.95,30800,4.82025105717492,4.86927055945127,4.73855188671432,4.86110064240521,37699.2811877528,0.0,1.0
2010-05-06,5.59,5.96,5.55,5.96,23500,4.56698362874708,4.86927055945127,4.53430396056284,4.86927055945127,28764.061945201,0.0,1.0
2010-05-07,5.5,5.71,5.4,5.71,42500,4.49345437533255,4.66502263329979,4.41175520487196,4.66502263329979,52020.112028555,0.0,1.0
2010-05-10,5.88,6.0,5.83,6.0,120500,4.8039112230828,4.90195022763551,4.7630616378525,4.90195022763551,147492.317633903,0.0,1.0
2010-05-11,5.5,5.7,5.48,5.7,19100,4.49345437533255,4.65685271625373,4.47711454124043,4.65685271625373,23378.4503469506,0.0,1.0
2010-05-12,5.76,5.84,5.66,5.71,43300,4.70587221853009,4.77123155489856,4.62417304806949,4.66502263329979,52999.3141373278,0.0,1.0
2010-05-13,5.51,5.59,5.4,5.59,20700,4.50162429237861,4.56698362874708,4.41175520487196,4.56698362874708,25336.8545644962,0.0,1.0
2010-05-14,5.41,5.45,5.24,5.45,14300,4.41992512191802,4.45260479010225,4.28103653213501,4.45260479010225,17503.2376943138,0.0,1.0
2010-05-17,5.46,5.48,5.24,5.46,326200,4.46077470714831,4.47711454124043,4.28103653213501,4.46077470714831,399269.65985211,0.0,1.0
2010-05-18,5.32,5.47,5.32,5.45,18100,4.34639586850348,4.46894462419437,4.34639586850348,4.45260479010225,22154.4477109846,0.0,1.0
2010-05-19,5.44,5.48,5.23,5.34,39900,4.44443487305619,4.47711454124043,4.27286661508895,4.3627357025956,48837.7051750435,0.0,1.0
2010-05-20,5.16,5.21,4.98,5.21,58800,4.21567719576654,4.25652678099683,4.06861868893747,4.25652678099683,71971.3549948008,0.0,1.0
2010-05-21,5.08,5.18,4.91,4.92,30900,4.15031785939806,4.23201702985865,4.01142926961506,4.01959918666112,37821.6814513495,0.0,1.0
2010-05-24,4.86,4.92,4.76,4.84,60300,3.97057968438476,4.01959918666112,3.88888051392417,3.95423985029264,73807.3589487499,0.0,1.0
2010-05-25,4.82,4.86,4.67,4.86,25700,3.93790001620052,3.97057968438476,3.81535126050964,3.97057968438476,31456.8677443263,0.0,1.0
2010-05-26,4.55,4.85,4.53,4.79,134700,3.71731225595693,3.9624097673387,3.70097242186481,3.91339026506235,164873.15506462,0.0,1.0
2010-05-27,4.79,4.79,4.64,4.66,33900,3.91339026506235,3.91339026506235,3.79084150937146,3.80718134346358,41493.6893592474,0.0,1.0
2010-05-28,4.82,4.83,4.71,4.763,23300,3.93790001620052,3.94606993324658,3.84803092869387,3.89133148903799,28519.2614180079,0.0,1.0
2010-06-01,4.51,4.65,4.5,4.6,56200,3.68463258777269,3.79901142641752,3.67646267072663,3.75816184118722,68788.9481412892,0.0,1.0
2010-06-02,4.44,4.49,4.36,4.49,14200,3.62744316845028,3.66829275368057,3.5620838320818,3.66829275368057,17380.8374307172,0.0,1.0
2010-06-03,4.44,4.53,4.41,4.41,21700,3.62744316845028,3.70097242186481,3.6029334173121,3.6029334173121,26560.8572004622,0.0,1.0
2010-06-04,4.27,4.42,4.26,4.4,38500,3.48855457866727,3.61110333435816,3.48038466162121,3.59476350026604,47124.101484691,0.0,1.0
2010-06-07,4.02,4.19,4.02,4.19,15500,3.28430665251579,3.4231952422988,3.28430665251579,3.4231952422988,18972.040857473,0.0,1.0
2010-06-08,4.04,4.11,3.96,4.0,37900,3.30064648660791,3.35783590593032,3.23528715023943,3.26796681842367,46389.6999031114,0.0,1.0
2010-06-09,3.96,4.12,3.95,4.09,29500,3.23528715023943,3.36600582297638,3.22711723319338,3.3414960718382,36108.0777609971,0.0,1.0
2010-06-10,4.18,4.23,4.11,4.23,90500,3.41502532525274,3.45587491048303,3.35783590593032,3.45587491048303,110772.238554923,0.0,1.0
2010-06-11,4.35,4.38,4.15,4.18,21300,3.55391391503574,3.57842366617392,3.39051557411456,3.41502532525274,26071.2561460758,0.0,1.0
2010-06-14,4.53,4.65,4.52,4.57,39400,3.70097242186481,3.79901142641752,3.69280250481875,3.73365209004904,48225.7038570604,0.0,1.0
2010-06-15,4.6,4.6001,4.54,4.54,15700,3.75816184118722,3.75824354035768,3.70914233891087,3.70914233891087,19216.8413846662,0.0,1.0
2010-06-16,4.49,4.5,4.45,4.5,14500,3.66829275368057,3.67646267072663,3.63561308549633,3.67646267072663,17748.038221507,0.0,1.0
2010-06-17,4.54,4.55,4.5,4.55,3500,3.70914233891087,3.71731225595693,3.67646267072663,3.71731225595693,4284.009225881,0.0,1.0
2010-06-18,4.6,4.6,4.52,4.59,23700,3.75816184118722,3.75816184118722,3.69280250481875,3.74999192414116,29008.8624723942,0.0,1.0
2010-06-21,4.6099,4.68,4.56,4.63,42300,3.76625005906282,3.82352117755569,3.72548217300298,3.7826715923254,51775.3115013619,0.0,1.0
2010-06-22,4.57,4.63,4.57,4.6,16800,3.73365209004904,3.7826715923254,3.73365209004904,3.75816184118722,20563.2442842288,0.0,1.0
2010-06-23,4.41,4.51,4.38,4.48,187200,3.6029334173121,3.68463258777269,3.57842366617392,3.66012283663451,229133.293452835,0.0,1.0
2010-06-24,4.41,4.58,4.41,4.51,21600,3.6029334173121,3.7418220070951,3.6029334173121,3.68463258777269,26438.4569368656,0.0,1.0
2010-06-25,4.55,4.58,4.43,4.52,23300,3.71731225595693,3.7418220070951,3.61927325140422,3.69280250481875,28519.2614180078,0.0,1.0
2010-06-28,4.56,4.6,4.45,4.5099,20900,3.72548217300298,3.75816184118722,3.63561308549633,3.68455088860223,25581.6550916895,0.0,1.0
2010-06-29,4.56,4.64,4.455,4.6,41900,3.72548217300298,3.79084150937146,3.63969804401936,3.75816184118722,51285.7104469755,0.0,1.0
2010-06-30,4.6,4.65,4.5215,4.55,36700,3.75816184118722,3.79901142641752,3.69402799237566,3.71731225595693,44920.8967399523,0.0,1.0
2010-07-01,4.83,4.8801,4.71,4.78,70700,3.94606993324658,3.98700121764734,3.84803092869387,3.90522034801629,86536.9863627963,0.0,1.0
2010-07-02,4.92,4.92,4.8,4.8,64400,4.01959918666112,4.01959918666112,3.92156018210841,3.92156018210841,78825.7697562104,0.0,1.0
2010-07-06,5.03,5.17,5.02,5.12,26900,4.10946827416777,4.22384711281259,4.10129835712171,4.1829975275823,32925.6709074854,0.0,1.0
2010-07-07,5.08,5.08,4.95,4.98,18300,4.15031785939806,4.15031785939806,4.04410893779929,4.06861868893747,22399.2482381778,0.0,1.0
2010-07-08,5.07,5.09,4.97,5.09,5400,4.142147942352,4.15848777644412,4.06044877189141,4.15848777644412,6609.61423421641,0.0,1.0
2010-07-09,5.08,5.08,5.01,5.0101,9000,4.15031785939806,4.15031785939806,4.09312844007565,4.09321013924611,11016.023723694,0.0,1.0
2010-07-12,5.2,5.24,5.12,5.15,13100,4.24835686395077,4.28103653213501,4.1829975275823,4.20750727872048,16034.4345311546,0.0,1.0
2010-07-13,5.48,5.5,5.37,5.4,53100,4.47711454124043,4.49345437533255,4.38724545373378,4.41175520487196,64994.5399697947,0.0,1.0
2010-07-14,5.32,5.37,5.25,5.34,3800,4.34639586850348,4.38724545373378,4.28920644918107,4.3627357025956,4651.21001667081,0.0,1.0
2010-07-15,5.2,5.24,5.17,5.24,2700,4.24835686395077,4.28103653213501,4.22384711281259,4.28103653213501,3304.80711710821,0.0,1.0
2010-07-16,5.13,5.27,5.12,5.27,19100,4.19116744462836,4.30554628327319,4.1829975275823,4.30554628327319,23378.4503469506,0.0,1.0
2010-07-19,5.0,5.09,5.0,5.08,1400,4.08495852302959,4.15848777644412,4.08495852302959,4.15031785939806,1713.6036903524,0.0,1.0
2010-07-20,5.04,5.08,5.03,5.04,3300,4.11763819121383,4.15031785939806,4.10946827416777,4.11763819121383,4039.2086986878,0.0,1.0
2010-07-21,4.96,5.03,4.9,5.0,6900,4.05227885484535,4.10946827416777,4.003259352569,4.08495852302959,8445.61818816541,0.0,1.0
2010-07-22,4.9592,4.9801,4.91,4.94,4100,4.05162526148167,4.06870038810793,4.01142926961506,4.03593902075323,5018.4108074606,0.0,1.0
2010-07-23,5.0,5.0,4.865,4.865,5200,4.08495852302959,4.08495852302959,3.97466464290779,3.97466464290779,6364.81370702321,0.0,1.0
2010-07-26,5.1,5.12,5.03,5.04,8300,4.16665769349018,4.1829975275823,4.10946827416777,4.11763819121383,10159.2218785178,0.0,1.0
2010-07-27,5.27,5.2775,5.15,5.2,12300,4.30554628327319,4.31167372105773,4.20750727872048,4.24835686395077,15055.2324223818,0.0,1.0
2010-07-28,5.24,5.27,5.2,5.24,110200,4.28103653213501,4.30554628327319,4.24835686395077,4.28103653213501,134885.090483453,0.0,1.0
2010-07-29,5.31,5.62,5.26,5.62,14200,4.33822595145742,4.59149337988526,4.29737636622713,4.59149337988526,17380.8374307172,0.0,1.0
2010-07-30,5.28,5.34,5.28,5.2801,19900,4.31371620031925,4.3627357025956,4.31371620031925,4.31379789948971,24357.6524557234,0.0,1.0
2010-08-02,5.85,5.86,5.52,5.52,56000,4.77940147194462,4.78757138899068,4.50979420942467,4.50979420942467,68544.147614096,0.0,1.0
2010-08-03,5.9,5.94,5.83,5.83,5900,4.82025105717492,4.85293072535915,4.7630616378525,4.7630616378525,7221.6155521994,0.0,1.0
2010-08-04,5.77,5.9,5.77,5.9,7200,4.71404213557615,4.82025105717492,4.71404213557615,4.82025105717492,8812.8189789552,0.0,1.0
2010-08-05,5.78,5.87,5.63,5.77,6100,4.72221205262221,4.79574130603674,4.59966329693132,4.71404213557615,7466.4160793926,0.0,1.0
2010-08-06,5.7,5.79,5.7,5.75,1400,4.65685271625373,4.73038196966826,4.65685271625373,4.69770230148403,1713.6036903524,0.0,1.0
2010-08-09,5.65,5.8,5.65,5.7,18400,4.61600313102344,4.73855188671432,4.61600313102344,4.65685271625373,22521.6485017744,0.0,1.0
2010-08-10,5.25,5.49,5.25,5.49,26400,4.28920644918107,4.48528445828649,4.28920644918107,4.48528445828649,32313.6695895024,0.0,1.0
2010-08-11,5.03,5.22,4.93,5.04,186700,4.10946827416777,4.26469669804289,4.02776910370717,4.11763819121383,228521.292134852,0.0,1.0
2010-08-12,4.95,5.09,4.9,5.05,44700,4.04410893779929,4.15848777644412,4.003259352569,4.12580810825988,54712.9178276803,0.0,1.0
2010-08-13,5.04,5.09,4.95,4.95,42800,4.11763819121383,4.15848777644412,4.04410893779929,4.04410893779929,52387.3128193448,0.0,1.0
2010-08-16,4.94,5.0,4.87,4.87,26400,4.03593902075323,4.08495852302959,3.97874960143082,3.97874960143082,32313.6695895025,0.0,1.0
2010-08-17,5.15,5.32,5.12,5.16,53800,4.20750727872048,4.34639586850348,4.1829975275823,4.21567719576654,65851.3418149708,0.0,1.0
2010-08-18,5.17,5.2,5.11,5.16,33600,4.22384711281259,4.24835686395077,4.17482761053624,4.21567719576654,41126.4885684577,0.0,1.0
2010-08-19,4.99,5.11,4.99,5.11,1100,4.07678860598353,4.17482761053624,4.07678860598353,4.17482761053624,1346.4028995626,0.0,1.0
2010-08-20,4.94,4.995,4.9,4.995,7000,4.03593902075323,4.08087356450656,4.003259352569,4.08087356450656,8568.01845176202,0.0,1.0
2010-08-23,4.9,4.96,4.81,4.92,23900,4.003259352569,4.05227885484535,3.92973009915446,4.01959918666112,29253.6629995874,0.0,1.0
2010-08-24,4.9,4.9,4.8,4.82,143800,4.003259352569,4.003259352569,3.92156018210841,3.93790001620052,176011.579051911,0.0,1.0
2010-08-25,4.81,4.85,4.71,4.8,8300,3.92973009915446,3.9624097673387,3.84803092869387,3.92156018210841,10159.2218785178,0.0,1.0
2010-08-26,4.79,4.8,4.67,4.68,13700,3.91339026506235,3.92156018210841,3.81535126050964,3.82352117755569,16768.8361127342,0.0,1.0
2010-08-27,4.88,4.88,4.79,4.8,1700,3.98691951847688,3.98691951847688,3.91339026506235,3.92156018210841,2080.8044811422,0.0,1.0
2010-08-30,4.86,4.92,4.79,4.83,27800,3.97057968438476,4.01959918666112,3.91339026506235,3.94606993324658,34027.2732798548,0.0,1.0
2010-08-31,4.67,4.76,4.66,4.71,23200,3.81535126050964,3.88888051392417,3.80718134346358,3.84803092869387,28396.8611544112,0.0,1.0
2010-09-01,4.9,4.95,4.758,4.85,25000,4.003259352569,4.04410893779929,3.88724653051496,3.9624097673387,30600.06589915,0.0,1.0
2010-09-02,5.0,5.02,4.9,4.9,55300,4.08495852302959,4.10129835712171,4.003259352569,4.003259352569,67687.3457689199,0.0,1.0
2010-09-03,5.1,5.15,5.0,5.0,222900,4.16665769349018,4.20750727872048,4.08495852302959,4.08495852302959,272830.187556822,0.0,1.0
2010-09-07,5.37,5.42,5.29,5.31,62300,4.38724545373378,4.42809503896407,4.32188611736531,4.33822595145742,76255.3642206818,0.0,1.0
2010-09-08,5.37,5.38,5.31,5.31,11600,4.38724545373378,4.39541537077984,4.33822595145742,4.33822595145742,14198.4305772056,0.0,1.0
2010-09-09,5.4,5.42,5.37,5.37,16900,4.41175520487196,4.42809503896407,4.38724545373378,4.38724545373378,20685.6445478254,0.0,1.0
2010-09-10,5.38,5.45,5.38,5.39,39500,4.39541537077984,4.45260479010225,4.39541537077984,4.4035852878259,48348.104120657,0.0,1.0
2010-09-13,5.56,5.67,5.51,5.53,81100,4.5424738776089,4.63234296511555,4.50162429237861,4.51796412647073,99266.6137768428,0.0,1.0
2010-09-14,5.77,5.77,5.6,5.75,212600,4.71404213557615,4.71404213557615,4.57515354579314,4.69770230148403,260222.960406372,0.0,1.0
2010-09-15,5.92,5.92,5.77,5.77,124800,4.83659089126703,4.83659089126703,4.71404213557615,4.71404213557615,152755.528968557,0.0,1.0
2010-09-16,6.0,6.05,5.98,6.01,42600,4.90195022763551,4.9427998128658,4.88561039354339,4.91012014468157,52142.5122921516,0.0,1.0
2010-09-17,6.01,6.02,5.85,6.02,6300,4.91012014468157,4.91829006172762,4.77940147194462,4.91829006172762,7711.2166065858,0.0,1.0
2010-09-20,5.97,6.0,5.94,6.0,26000,4.87744047649733,4.90195022763551,4.85293072535915,4.90195022763551,31824.068535116,0.0,1.0
2010-09-21,5.92,5.97,5.92,5.93,7000,4.83659089126703,4.87744047649733,4.83659089126703,4.84476080831309,8568.01845176201,0.0,1.0
2010-09-22,5.88,5.94,5.81,5.93,7900,4.8039112230828,4.85293072535915,4.74672180376038,4.84476080831309,9669.6208241314,0.0,1.0
2010-09-23,5.88,6.02,5.82,5.9199,6400,4.8039112230828,4.91829006172762,4.75489172080644,4.83650919209657,7833.6168701824,0.0,1.0
2010-09-24,5.95,5.95,5.84,5.88,22800,4.86110064240521,4.86110064240521,4.77123155489856,4.8039112230828,27907.2601000248,0.0,1.0
2010-09-27,5.82,5.89,5.8,5.84,27900,4.75489172080644,4.81208114012886,4.73855188671432,4.77123155489856,34149.6735434514,0.0,1.0
2010-09-28,5.66,5.81,5.65,5.81,25700,4.62417304806949,4.74672180376038,4.61600313102344,4.74672180376038,31456.8677443263,0.0,1.0
2010-09-29,5.72,5.75,5.66,5.66,7500,4.67319255034585,4.69770230148403,4.62417304806949,4.62417304806949,9180.01976974501,0.0,1.0
2010-09-30,5.75,5.77,5.68,5.68,2000,4.69770230148403,4.71404213557615,4.64051288216161,4.64051288216161,2448.005271932,0.0,1.0
2010-10-01,5.72,5.8,5.71,5.79,5000,4.67319255034585,4.73855188671432,4.66502263329979,4.73038196966826,6120.01317983001,0.0,1.0
2010-10-04,5.81,5.93,5.76,5.9,48800,4.74672180376038,4.84476080831309,4.70587221853009,4.82025105717492,59731.3286351409,0.0,1.0
2010-10-05,5.9,5.96,5.88,5.88,10700,4.82025105717492,4.86927055945127,4.8039112230828,4.8039112230828,13096.8282048362,0.0,1.0
2010-10-06,5.79,5.94,5.78,5.89,13400,4.73038196966826,4.85293072535915,4.72221205262221,4.81208114012886,16401.6353219444,0.0,1.0
2010-10-07,5.67,5.79,5.67,5.77,11500,4.63234296511555,4.73038196966826,4.63234296511555,4.71404213557615,14076.030313609,0.0,1.0
2010-10-08,5.72,5.74,5.68,5.7,41300,4.67319255034585,4.68953238443797,4.64051288216161,4.65685271625373,50551.3088653958,0.0,1.0
2010-10-11,5.74,5.75,5.64,5.69,22900,4.68953238443797,4.69770230148403,4.60783321397738,4.64868279920767,28029.6603636214,0.0,1.0
2010-10-12,5.8,5.836,5.73,5.77,9000,4.73855188671432,4.76796358808014,4.68136246739191,4.71404213557615,11016.023723694,0.0,1.0
2010-10-13,5.88,6.2,5.84,6.2,62800,4.8039112230828,5.06534856855669,4.77123155489856,5.06534856855669,76867.3655386648,0.0,1.0
2010-10-14,5.71,5.8799,5.68,5.85,27600,4.66502263329979,4.80382952391234,4.64051288216161,4.77940147194462,33782.4727526616,0.0,1.0
2010-10-15,5.7,5.72,5.62,5.69,62300,4.65685271625373,4.67319255034585,4.59149337988526,4.64868279920767,76255.3642206819,0.0,1.0
2010-10-18,5.56,5.63,5.52,5.63,19500,4.5424738776089,4.59966329693132,4.50979420942467,4.59966329693132,23868.051401337,0.0,1.0
2010-10-19,5.52,5.56,5.34,5.53,18600,4.50979420942467,4.5424738776089,4.3627357025956,4.51796412647073,22766.4490289676,0.0,1.0
2010-10-20,5.56,5.56,5.4,5.4,18600,4.5424738776089,4.5424738776089,4.41175520487196,4.41175520487196,22766.4490289676,0.0,1.0
2010-10-21,5.58,5.6,5.55,5.6,22400,4.55881371170102,4.57515354579314,4.53430396056284,4.57515354579314,27417.6590456384,0.0,1.0
2010-10-22,5.49,5.58,5.47,5.56,26800,4.48528445828649,4.55881371170102,4.46894462419437,4.5424738776089,32803.2706438888,0.0,1.0
2010-10-25,5.44,5.61,5.43,5.61,46800,4.44443487305619,4.5833234628392,4.43626495601013,4.5833234628392,57283.3233632089,0.0,1.0
2010-10-26,5.38,5.4301,5.34,5.4,16700,4.39541537077984,4.43634665518059,4.3627357025956,4.41175520487196,20440.8440206322,0.0,1.0
2010-10-27,5.38,5.38,5.3,5.3486,13300,4.39541537077984,4.39541537077984,4.33005603441136,4.36976183125521,16279.2350583478,0.0,1.0
2010-10-28,5.26,5.4,5.26,5.38,12600,4.29737636622713,4.41175520487196,4.29737636622713,4.39541537077984,15422.4332131716,0.0,1.0
2010-10-29,5.3,5.34,5.29,5.3,9000,4.33005603441136,4.3627357025956,4.32188611736531,4.33005603441136,11016.023723694,0.0,1.0
2010-11-01,5.32,5.4,5.3,5.38,5200,4.34639586850348,4.41175520487196,4.33005603441136,4.39541537077984,6364.81370702321,0.0,1.0
2010-11-02,5.3128,5.34,5.3,5.32,4300,4.34051352823032,4.3627357025956,4.33005603441136,4.34639586850348,5263.21133465381,0.0,1.0
2010-11-03,5.33,5.35,5.3,5.3199,27800,4.35456578554954,4.37090561964166,4.33005603441136,4.34631416933302,34027.2732798548,0.0,1.0
2010-11-04,5.29,5.46,5.29,5.46,13200,4.32188611736531,4.46077470714831,4.32188611736531,4.46077470714831,16156.8347947512,0.0,1.0
2010-11-05,5.3,5.31,5.26,5.3,22700,4.33005603441136,4.33822595145742,4.29737636622713,4.33005603441136,27784.8598364283,0.0,1.0
2010-11-08,5.26,5.26,5.18,5.23,12000,4.29737636622713,4.29737636622713,4.23201702985865,4.27286661508895,14688.031631592,0.0,1.0
2010-11-09,5.19,5.26,5.1799,5.22,14200,4.24018694690471,4.29737636622713,4.23193533068819,4.26469669804289,17380.8374307172,0.0,1.0
2010-11-10,5.14,5.18,5.05,5.14,4900,4.19933736167442,4.23201702985865,4.12580810825988,4.19933736167442,5997.6129162334,0.0,1.0
2010-11-11,5.15,5.15,4.97,4.97,6200,4.20750727872048,4.20750727872048,4.06044877189141,4.06044877189141,7588.8163429892,0.0,1.0
2010-11-12,5.07,5.09,4.97,4.98,16500,4.142147942352,4.15848777644412,4.06044877189141,4.06861868893747,20196.043493439,0.0,1.0
2010-11-15,4.98,5.07,4.97,5.07,19300,4.06861868893747,4.142147942352,4.06044877189141,4.142147942352,23623.2508741438,0.0,1.0
2010-11-16,4.96,4.96,4.79,4.96,16000,4.05227885484535,4.05227885484535,3.91339026506235,4.05227885484535,19584.042175456,0.0,1.0
2010-11-17,5.01,5.0499,4.83,4.83,8400,4.09312844007565,4.12572640908942,3.94606993324658,3.94606993324658,10281.6221421144,0.0,1.0
2010-11-18,4.94,5.02,4.84,4.89,24600,4.03593902075323,4.10129835712171,3.95423985029264,3.99508943552294,30110.4648447637,0.0,1.0
2010-11-19,4.83,4.98,4.83,4.98,10700,3.94606993324658,4.06861868893747,3.94606993324658,4.06861868893747,13096.8282048362,0.0,1.0
2010-11-22,4.98,4.98,4.84,4.84,16400,4.06861868893747,4.06861868893747,3.95423985029264,3.95423985029264,20073.6432298424,0.0,1.0
2010-11-23,4.95,4.95,4.8,4.85,31500,4.04410893779929,4.04410893779929,3.92156018210841,3.9624097673387,38556.0830329291,0.0,1.0
2010-11-24,4.91,4.95,4.85,4.94,10200,4.01142926961506,4.04410893779929,3.9624097673387,4.03593902075323,12484.8268868532,0.0,1.0
2010-11-26,4.92,4.95,4.9,4.91,4300,4.01959918666112,4.04410893779929,4.003259352569,4.01142926961506,5263.2113346538,0.0,1.0
2010-11-29,4.86,4.98,4.8,4.98,8600,3.97057968438476,4.06861868893747,3.92156018210841,4.06861868893747,10526.4226693076,0.0,1.0
2010-11-30,4.83,4.83,4.68,4.68,46000,3.94606993324658,3.94606993324658,3.82352117755569,3.82352117755569,56304.1212544361,0.0,1.0
2010-12-01,4.9,5.0,4.83,4.87,11600,4.003259352569,4.08495852302959,3.94606993324658,3.97874960143082,14198.4305772056,0.0,1.0
2010-12-02,4.97,4.98,4.91,4.96,9000,4.06044877189141,4.06861868893747,4.01142926961506,4.05227885484535,11016.023723694,0.0,1.0
2010-12-03,4.98,5.05,4.94,4.95,7200,4.06861868893747,4.12580810825988,4.03593902075323,4.04410893779929,8812.81897895521,0.0,1.0
2010-12-06,5.0,5.01,4.94,4.97,7300,4.08495852302959,4.09312844007565,4.03593902075323,4.06044877189141,8935.21924255181,0.0,1.0
2010-12-07,4.96,5.15,4.96,5.04,30300,4.05227885484535,4.20750727872048,4.05227885484535,4.11763819121383,37087.2798697699,0.0,1.0
2010-12-08,4.96,5.06,4.93,5.01,23400,4.05227885484535,4.13397802530594,4.02776910370717,4.09312844007565,28641.6616816044,0.0,1.0
2010-12-09,4.98,5.09,4.97,4.97,9800,4.06861868893747,4.15848777644412,4.06044877189141,4.06044877189141,11995.2258324668,0.0,1.0
2010-12-10,5.09,5.12,5.01,5.01,11400,4.15848777644412,4.1829975275823,4.09312844007565,4.09312844007565,13953.6300500124,0.0,1.0
2010-12-13,5.14,5.26,5.07,5.07,17900,4.19933736167442,4.29737636622713,4.142147942352,4.142147942352,21909.6471837914,0.0,1.0
2010-12-14,5.1,5.2,5.1,5.2,21000,4.16665769349018,4.24835686395077,4.16665769349018,4.24835686395077,25704.055355286,0.0,1.0
2010-12-15,5.12,5.25,5.12,5.18,19100,4.1829975275823,4.28920644918107,4.1829975275823,4.23201702985865,23378.4503469506,0.0,1.0
2010-12-16,5.22,5.27,5.18,5.22,26800,4.26469669804289,4.30554628327319,4.23201702985865,4.26469669804289,32803.2706438888,0.0,1.0
2010-12-17,5.23,5.23,5.16,5.22,18900,4.27286661508895,4.27286661508895,4.21567719576654,4.26469669804289,23133.6498197574,0.0,1.0
2010-12-20,5.23,5.3,5.17,5.27,38500,4.27286661508895,4.33005603441136,4.22384711281259,4.30554628327319,47124.101484691,0.0,1.0
2010-12-21,5.24,5.3,5.23,5.26,10600,4.28103653213501,4.33005603441136,4.27286661508895,4.29737636622713,12974.4279412396,0.0,1.0
2010-12-22,5.24,5.27,5.2,5.2,4200,4.28103653213501,4.30554628327319,4.24835686395077,4.24835686395077,5140.8110710572,0.0,1.0
2010-12-23,5.15,5.26,5.15,5.2,31100,4.20750727872048,4.29737636622713,4.20750727872048,4.24835686395077,38066.4819785426,0.0,1.0
2010-12-27,5.09,5.09,5.0,5.02,17000,4.15848777644412,4.15848777644412,4.08495852302959,4.10129835712171,20808.044811422,0.0,1.0
2010-12-28,5.08,5.16,5.01,5.01,9300,4.15031785939806,4.21567719576654,4.09312844007565,4.09312844007565,11383.2245144838,0.0,1.0
2010-12-29,5.04,5.1,4.99,5.05,50200,4.11763819121383,4.16665769349018,4.07678860598353,4.12580810825988,61444.9323254932,0.0,1.0
2010-12-30,5.01,5.06,5.0,5.02,49500,4.09312844007565,4.13397802530594,4.08495852302959,4.10129835712171,60588.130480317,0.0,1.0
2010-12-31,5.0,5.03,4.93,4.99,66200,4.08495852302959,4.10946827416777,4.02776910370717,4.07678860598353,81028.9745009493,0.0,1.0
2011-01-03,5.14,5.2494,5.0,5.0,35300,4.19933736167442,4.2887162541583,4.08495852302959,4.08495852302959,43207.2930495998,0.0,1.0
2011-01-04,5.46,5.46,5.29,5.39,164100,4.46077470714831,4.46077470714831,4.32188611736531,4.4035852878259,200858.832562021,0.0,1.0
2011-01-05,5.5,5.52,5.34,5.48,32200,4.49345437533255,4.50979420942467,4.3627357025956,4.47711454124043,39412.8848781052,0.0,1.0
2011-01-06,5.8,5.83,5.52,5.52,58000,4.73855188671432,4.7630616378525,4.50979420942467,4.50979420942467,70992.1528860281,0.0,1.0
2011-01-07,5.78,5.8688,5.74,5.8688,17700,4.72221205262221,4.79476091599121,4.68953238443797,4.79476091599121,21664.8466565982,0.0,1.0
2011-01-10,5.82,5.8355,5.7,5.71,15500,4.75489172080644,4.76755509222783,4.65685271625373,4.66502263329979,18972.040857473,0.0,1.0
2011-01-11,5.79,5.89,5.78,5.85,22800,4.73038196966826,4.81208114012886,4.72221205262221,4.77940147194462,27907.2601000249,0.0,1.0
2011-01-12,5.85,5.85,5.79,5.84,11900,4.77940147194462,4.77940147194462,4.73038196966826,4.77123155489856,14565.6313679954,0.0,1.0
2011-01-13,5.81,5.85,5.77,5.85,14100,4.74672180376038,4.77940147194462,4.71404213557615,4.77940147194462,17258.4371671206,0.0,1.0
2011-01-14,5.76,5.76,5.565,5.71,25300,4.70587221853009,4.70587221853009,4.54655883613193,4.66502263329979,30967.2666899398,0.0,1.0
2011-01-18,5.68,5.84,5.68,5.84,14200,4.64051288216161,4.77123155489856,4.64051288216161,4.77123155489856,17380.8374307172,0.0,1.0
2011-01-19,5.62,5.75,5.6,5.71,18500,4.59149337988526,4.69770230148403,4.57515354579314,4.66502263329979,22644.048765371,0.0,1.0
2011-01-20,5.4,5.58,5.4,5.58,12100,4.41175520487196,4.55881371170102,4.41175520487196,4.55881371170102,14810.4318951886,0.0,1.0
2011-01-21,5.46,5.56,5.39,5.5,11000,4.46077470714831,4.5424738776089,4.4035852878259,4.49345437533255,13464.028995626,0.0,1.0
2011-01-24,5.36,5.42,5.2701,5.38,51400,4.37907553668772,4.42809503896407,4.30562798244365,4.39541537077984,62913.7354886525,0.0,1.0
2011-01-25,5.39,5.4,5.3,5.3001,10700,4.4035852878259,4.41175520487196,4.33005603441136,4.33013773358182,13096.8282048362,0.0,1.0
2011-01-26,5.3899,5.47,5.35,5.47,70000,4.40350358865544,4.46894462419437,4.37090561964166,4.46894462419437,85680.18451762,0.0,1.0
2011-01-27,5.28,5.35,5.28,5.35,22600,4.31371620031925,4.37090561964166,4.31371620031925,4.37090561964166,27662.4595728316,0.0,1.0
2011-01-28,5.1,5.27,5.1,5.27,24300,4.16665769349018,4.30554628327319,4.16665769349018,4.30554628327319,29743.2640539738,0.0,1.0
2011-01-31,5.14,5.19,5.05,5.18,39400,4.19933736167442,4.24018694690471,4.12580810825988,4.23201702985865,48225.7038570604,0.0,1.0
2011-02-01,5.17,5.19,5.13,5.19,47200,4.22384711281259,4.24018694690471,4.19116744462836,4.24018694690471,57772.9244175953,0.0,1.0
2011-02-02,5.36,5.38,5.21,5.21,67000,4.37907553668772,4.39541537077984,4.25652678099683,4.25652678099683,82008.1766097221,0.0,1.0
2011-02-03,5.34,5.36,5.31,5.34,45800,4.3627357025956,4.37907553668772,4.33822595145742,4.3627357025956,56059.3207272429,0.0,1.0
2011-02-04,5.42,5.46,5.37,5.4,9200,4.42809503896407,4.46077470714831,4.38724545373378,4.41175520487196,11260.8242508872,0.0,1.0
2011-02-07,5.36,5.49,5.345,5.49,71000,4.37907553668772,4.48528445828649,4.36682066111863,4.48528445828649,86904.1871535861,0.0,1.0
2011-02-08,5.39,5.39,5.23,5.27,19200,4.4035852878259,4.4035852878259,4.27286661508895,4.30554628327319,23500.8506105472,0.0,1.0
2011-02-09,5.35,5.37,5.2806,5.34,38900,4.37090561964166,4.38724545373378,4.31420639534201,4.3627357025956,47613.7025390775,0.0,1.0
2011-02-10,5.3,5.39,5.3,5.37,27500,4.33005603441136,4.4035852878259,4.33005603441136,4.38724545373378,33660.0724890651,0.0,1.0
2011-02-11,5.3092,5.37,5.3059,5.34,4300,4.33757235809374,4.38724545373378,4.33487628546854,4.3627357025956,5263.2113346538,0.0,1.0
2011-02-14,5.33,5.38,5.31,5.38,20100,4.35456578554954,4.39541537077984,4.33822595145742,4.39541537077984,24602.4529829166,0.0,1.0
2011-02-15,5.2905,5.322,5.28,5.32,3500,4.32229461321761,4.34802985191269,4.31371620031925,4.34639586850348,4284.009225881,0.0,1.0
2011-02-16,5.63,5.71,5.42,5.51,53900,4.59966329693132,4.66502263329979,4.42809503896407,4.50162429237861,65973.7420785674,0.0,1.0
2011-02-17,5.49,5.54,5.4,5.47,19800,4.48528445828649,4.52613404351678,4.41175520487196,4.46894462419437,24235.2521921268,0.0,1.0
2011-02-18,5.39,5.52,5.37,5.52,23600,4.4035852878259,4.50979420942467,4.38724545373378,4.50979420942467,28886.4622087976,0.0,1.0
2011-02-22,5.39,5.49,5.29,5.3,42100,4.4035852878259,4.48528445828649,4.32188611736531,4.33005603441136,51530.5109741686,0.0,1.0
2011-02-23,5.26,5.36,5.12,5.26,41200,4.29737636622713,4.37907553668772,4.1829975275823,4.29737636622713,50428.9086017992,0.0,1.0
2011-02-24,5.0,5.075,4.95,5.02,40700,4.08495852302959,4.14623290087503,4.04410893779929,4.10129835712171,49816.9072838162,0.0,1.0
2011-02-25,5.16,5.19,5.02,5.05,23000,4.21567719576654,4.24018694690471,4.10129835712171,4.12580810825988,28152.060627218,0.0,1.0
2011-02-28,5.03,5.13,5.0101,5.13,16000,4.10946827416777,4.19116744462836,4.09321013924611,4.19116744462836,19584.042175456,0.0,1.0
2011-03-01,4.961,5.03,4.95,5.03,14300,4.05309584654996,4.10946827416777,4.04410893779929,4.10946827416777,17503.2376943138,0.0,1.0
2011-03-02,4.92,4.94,4.85,4.88,9500,4.01959918666112,4.03593902075323,3.9624097673387,3.98691951847688,11628.025041677,0.0,1.0
2011-03-03,5.0026,5.0026,4.89,4.89,10800,4.08708270146156,4.08708270146156,3.99508943552294,3.99508943552294,13219.2284684328,0.0,1.0
2011-03-04,5.02,5.12,4.99,5.12,9200,4.10129835712171,4.1829975275823,4.07678860598353,4.1829975275823,11260.8242508872,0.0,1.0
2011-03-07,4.85,4.96,4.8319,4.88,11400,3.9624097673387,4.05227885484535,3.94762221748533,3.98691951847688,13953.6300500124,0.0,1.0
2011-03-08,4.96,4.9686,4.89,4.91,9400,4.05227885484535,4.05930498350496,3.99508943552294,4.01142926961506,11505.6247780804,0.0,1.0
2011-03-09,5.07,5.07,4.9,4.92,19700,4.142147942352,4.142147942352,4.003259352569,4.01959918666112,24112.8519285302,0.0,1.0
2011-03-10,5.03,5.06,4.91,4.97,12900,4.10946827416777,4.13397802530594,4.01142926961506,4.06044877189141,15789.6340039614,0.0,1.0
2011-03-11,5.06,5.1,5.02,5.02,9515,4.13397802530594,4.16665769349018,4.10129835712171,4.10129835712171,11646.3850812165,0.0,1.0
2011-03-14,4.96,5.0399,4.94,4.97,4200,4.05227885484535,4.11755649204337,4.03593902075323,4.06044877189141,5140.81107105721,0.0,1.0
2011-03-15,4.89,4.94,4.87,4.9,16500,3.99508943552294,4.03593902075323,3.97874960143082,4.003259352569,20196.043493439,0.0,1.0
2011-03-16,4.8,4.88,4.8,4.88,4900,3.92156018210841,3.98691951847688,3.92156018210841,3.98691951847688,5997.6129162334,0.0,1.0
2011-03-17,4.7701,4.85,4.77,4.8,7000,3.89713213014069,3.9624097673387,3.89705043097023,3.92156018210841,8568.01845176201,0.0,1.0
2011-03-18,4.98,4.98,4.84,4.85,10000,4.06861868893747,4.06861868893747,3.95423985029264,3.9624097673387,12240.02635966,0.0,1.0
2011-03-21,4.89,5.02,4.85,5.01,19200,3.99508943552294,4.10129835712171,3.9624097673387,4.09312844007565,23500.8506105472,0.0,1.0
2011-03-22,4.88,4.95,4.86,4.9,17300,3.98691951847688,4.04410893779929,3.97057968438476,4.003259352569,21175.2456022118,0.0,1.0
2011-03-23,4.73,4.86,4.73,4.82,11000,3.86437076278599,3.97057968438476,3.86437076278599,3.93790001620052,13464.028995626,0.0,1.0
2011-03-24,4.9001,4.97,4.75,4.75,20100,4.00334105173946,4.06044877189141,3.88071059687811,3.88071059687811,24602.4529829166,0.0,1.0
2011-03-25,4.8866,4.96,4.84,4.84,50000,3.99231166372728,4.05227885484535,3.95423985029264,3.95423985029264,61200.1317983,0.0,1.0
2011-03-28,5.17,5.17,5.0,5.0,86300,4.22384711281259,4.22384711281259,4.08495852302959,4.08495852302959,105631.427483866,0.0,1.0
2011-03-29,5.32,5.35,5.21,5.22,142100,4.34639586850348,4.37090561964166,4.25652678099683,4.26469669804289,173930.774570769,0.0,1.0
2011-03-30,5.34,5.36,5.24,5.34,52200,4.3627357025956,4.37907553668772,4.28103653213501,4.3627357025956,63892.9375974253,0.0,1.0
2011-03-31,5.3,5.33,5.27,5.3,10700,4.33005603441136,4.35456578554954,4.30554628327319,4.33005603441136,13096.8282048362,0.0,1.0
2011-04-01,5.29,5.3066,5.2099,5.28,44700,4.32188611736531,4.33544817966176,4.25644508182637,4.31371620031925,54712.9178276802,0.0,1.0
2011-04-04,5.03,5.21,4.98,5.15,92000,4.10946827416777,4.25652678099683,4.06861868893747,4.20750727872048,112608.242508872,0.0,1.0
2011-04-05,5.05,5.14,5.0,5.07,36000,4.12580810825988,4.19933736167442,4.08495852302959,4.142147942352,44064.0948947761,0.0,1.0
2011-04-06,5.13,5.15,5.01,5.1,30000,4.19116744462836,4.20750727872048,4.09312844007565,4.16665769349018,36720.07907898,0.0,1.0
2011-04-07,5.1,5.1,5.0,5.06,20900,4.16665769349018,4.16665769349018,4.08495852302959,4.13397802530594,25581.6550916894,0.0,1.0
2011-04-08,5.05,5.19,5.0,5.09,27800,4.12580810825988,4.24018694690471,4.08495852302959,4.15848777644412,34027.2732798549,0.0,1.0
2011-04-11,5.03,5.1,5.02,5.02,8200,4.10946827416777,4.16665769349018,4.10129835712171,4.10129835712171,10036.8216149212,0.0,1.0
2011-04-12,5.01,5.03,4.85,5.03,17600,4.09312844007565,4.10946827416777,3.9624097673387,4.10946827416777,21542.4463930016,0.0,1.0
2011-04-13,4.95,5.01,4.95,5.0,13300,4.04410893779929,4.09312844007565,4.04410893779929,4.08495852302959,16279.2350583478,0.0,1.0
2011-04-14,4.97,5.02,4.95,4.95,15100,4.06044877189141,4.10129835712171,4.04410893779929,4.04410893779929,18482.4398030866,0.0,1.0
2011-04-15,4.96,5.0,4.9585,4.96,11000,4.05227885484535,4.08495852302959,4.05105336728844,4.05227885484535,13464.028995626,0.0,1.0
2011-04-18,4.9,4.9,4.81,4.862,5300,4.003259352569,4.003259352569,3.92973009915446,3.97221366779397,6487.2139706198,0.0,1.0
2011-04-19,4.96,4.96,4.85,4.85,13000,4.05227885484535,4.05227885484535,3.9624097673387,3.9624097673387,15912.034267558,0.0,1.0
2011-04-20,5.0,5.0,4.86,4.96,56700,4.08495852302959,4.08495852302959,3.97057968438476,4.05227885484535,69400.9494592723,0.0,1.0
2011-04-21,4.91,5.0,4.91,4.98,3000,4.01142926961506,4.08495852302959,4.01142926961506,4.06861868893747,3672.007907898,0.0,1.0
2011-04-25,4.87,4.94,4.86,4.94,11600,3.97874960143082,4.03593902075323,3.97057968438476,4.03593902075323,14198.4305772056,0.0,1.0
2011-04-26,4.74,4.85,4.71,4.85,32525,3.87254067983205,3.9624097673387,3.84803092869387,3.9624097673387,39810.6857347942,0.0,1.0
2011-04-27,4.85,4.85,4.72,4.76,10782,3.9624097673387,3.9624097673387,3.85620084573993,3.88888051392417,13197.1964209854,0.0,1.0
2011-04-28,4.75,4.8,4.75,4.8,55000,3.88071059687811,3.92156018210841,3.88071059687811,3.92156018210841,67320.1449781301,0.0,1.0
2011-04-29,4.78,4.81,4.78,4.79,4700,3.90522034801629,3.92973009915446,3.90522034801629,3.91339026506235,5752.8123890402,0.0,1.0
2011-05-02,4.79,4.85,4.77,4.81,5400,3.91339026506235,3.9624097673387,3.89705043097023,3.92973009915446,6609.6142342164,0.0,1.0
2011-05-03,4.73,4.75,4.6,4.7,87000,3.86437076278599,3.88071059687811,3.75816184118722,3.83986101164781,106488.229329042,0.0,1.0
2011-05-04,4.67,4.695,4.63,4.68,8500,3.81535126050964,3.83577605312478,3.7826715923254,3.82352117755569,10404.022405711,0.0,1.0
2011-05-05,4.7001,4.72,4.58,4.65,38900,3.83994271081827,3.85620084573993,3.7418220070951,3.79901142641752,47613.7025390775,0.0,1.0
2011-05-06,4.92,5.04,4.85,4.9,137000,4.01959918666112,4.11763819121383,3.9624097673387,4.003259352569,167688.361127342,0.0,1.0
2011-05-09,5.01,5.05,4.93,4.99,42000,4.09312844007565,4.12580810825988,4.02776910370717,4.07678860598353,51408.110710572,0.0,1.0
2011-05-10,5.1,5.25,4.93,5.04,282800,4.16665769349018,4.28920644918107,4.02776910370717,4.11763819121383,346147.945451185,0.0,1.0
2011-05-11,5.13,5.17,5.1,5.15,64000,4.19116744462836,4.22384711281259,4.16665769349018,4.20750727872048,78336.168701824,0.0,1.0
2011-05-12,4.92,5.03,4.83,5.03,29800,4.01959918666112,4.10946827416777,3.94606993324658,4.10946827416777,36475.2785517868,0.0,1.0
2011-05-13,4.86,4.96,4.83,4.94,16000,3.97057968438476,4.05227885484535,3.94606993324658,4.03593902075323,19584.042175456,0.0,1.0
2011-05-16,4.65,4.79,4.59,4.79,52700,3.79901142641752,3.91339026506235,3.74999192414116,3.91339026506235,64504.9389154082,0.0,1.0
2011-05-17,4.63,4.67,4.63,4.65,42700,3.7826715923254,3.81535126050964,3.7826715923254,3.79901142641752,52264.9125557482,0.0,1.0
2011-05-18,4.66,4.71,4.5801,4.7,13500,3.80718134346358,3.84803092869387,3.74190370626556,3.83986101164781,16524.035585541,0.0,1.0
2011-05-19,4.54,4.62,4.4,4.62,73400,3.70914233891087,3.77450167527934,3.59476350026604,3.77450167527934,89841.7934799044,0.0,1.0
2011-05-20,4.55,4.57,4.47,4.48,30700,3.71731225595693,3.73365209004904,3.65195291958845,3.66012283663451,37576.8809241562,0.0,1.0
2011-05-23,4.41,4.48,4.33,4.46,100400,3.6029334173121,3.66012283663451,3.53757408094362,3.64378300254239,122889.864650986,0.0,1.0
2011-05-24,4.45,4.45,4.4,4.43,55800,3.63561308549633,3.63561308549633,3.59476350026604,3.61927325140422,68299.3470869029,0.0,1.0
2011-05-25,4.4,4.42,4.24,4.32,74400,3.59476350026604,3.61110333435816,3.46404482752909,3.52940416389757,91065.7961158705,0.0,1.0
2011-05-26,4.45,4.49,4.3201,4.3201,68400,3.63561308549633,3.66829275368057,3.52948586306803,3.52948586306803,83721.7803000746,0.0,1.0
2011-05-27,4.46,4.4799,4.41,4.44,43400,3.64378300254239,3.66004113746405,3.6029334173121,3.62744316845028,53121.7144009245,0.0,1.0
2011-05-31,4.6,4.66,4.44,4.65,105600,3.75816184118722,3.80718134346358,3.62744316845028,3.79901142641752,129254.67835801,0.0,1.0
2011-06-01,4.47,4.57,4.47,4.47,61000,3.65195291958845,3.73365209004904,3.65195291958845,3.65195291958845,74664.1607939261,0.0,1.0
2011-06-02,4.45,4.52,4.45,4.52,17400,3.63561308549633,3.69280250481875,3.63561308549633,3.69280250481875,21297.6458658084,0.0,1.0
2011-06-03,4.43,4.5,4.35,4.5,8700,3.61927325140422,3.67646267072663,3.55391391503574,3.67646267072663,10648.8229329042,0.0,1.0
2011-06-06,4.48,4.517,4.36,4.39,43800,3.66012283663451,3.69035152970493,3.5620838320818,3.58659358321998,53611.3154553109,0.0,1.0
2011-06-07,4.51,4.522,4.39,4.47,47300,3.68463258777269,3.69443648822796,3.58659358321998,3.65195291958845,57895.3246811918,0.0,1.0
2011-06-08,4.46,4.54,4.43,4.54,87800,3.64378300254239,3.70914233891087,3.61927325140422,3.70914233891087,107467.431437815,0.0,1.0
2011-06-09,4.51,4.53,4.38,4.47,60900,3.68463258777269,3.70097242186481,3.57842366617392,3.65195291958845,74541.7605303295,0.0,1.0
2011-06-10,4.51,4.56,4.45,4.49,85200,3.68463258777269,3.72548217300298,3.63561308549633,3.66829275368057,104285.024584303,0.0,1.0
2011-06-13,4.47,4.49,4.45,4.47,33800,3.65195291958845,3.66829275368057,3.63561308549633,3.65195291958845,41371.2890956509,0.0,1.0
2011-06-14,4.57,4.57,4.42,4.44,20700,3.73365209004904,3.73365209004904,3.61110333435816,3.62744316845028,25336.8545644963,0.0,1.0
2011-06-15,4.46,4.49,4.38,4.38,132800,3.64378300254239,3.66829275368057,3.57842366617392,3.57842366617392,162547.550056285,0.0,1.0
2011-06-16,4.52,4.61,4.42,4.42,123900,3.69280250481875,3.76633175823328,3.61110333435816,3.61110333435816,151653.926596187,0.0,1.0
2011-06-17,4.49,4.58,4.46,4.52,96000,3.66829275368057,3.7418220070951,3.64378300254239,3.69280250481875,117504.253052736,0.0,1.0
2011-06-20,4.51,4.53,4.42,4.47,190900,3.68463258777269,3.70097242186481,3.61110333435816,3.65195291958845,233662.10320591,0.0,1.0
2011-06-21,4.65,4.7,4.57,4.57,82500,3.79901142641752,3.83986101164781,3.73365209004904,3.73365209004904,100980.217467195,0.0,1.0
2011-06-22,4.64,4.73,4.53,4.73,70600,3.79084150937146,3.86437076278599,3.70097242186481,3.86437076278599,86414.5860991996,0.0,1.0
2011-06-23,4.62,4.63,4.5201,4.6,52900,3.77450167527934,3.7826715923254,3.69288420398921,3.75816184118722,64749.7394426015,0.0,1.0
2011-06-24,4.59,4.63,4.58,4.62,47100,3.74999192414116,3.7826715923254,3.7418220070951,3.77450167527934,57650.5241539987,0.0,1.0
2011-06-27,4.62,4.65,4.58,4.65,38800,3.77450167527934,3.79901142641752,3.7418220070951,3.79901142641752,47491.3022754809,0.0,1.0
2011-06-28,4.5501,4.6,4.5,4.6,304400,3.71739395512739,3.75816184118722,3.67646267072663,3.75816184118722,372586.40238805,0.0,1.0
2011-06-29,4.57,4.6,4.53,4.53,33500,3.73365209004904,3.75816184118722,3.70097242186481,3.70097242186481,41004.0883048611,0.0,1.0
2011-06-30,4.53,4.59,4.52,4.54,55000,3.70097242186481,3.74999192414116,3.69280250481875,3.70914233891087,67320.14497813,0.0,1.0
2011-07-01,4.66,4.66,4.51,4.51,42200,3.80718134346358,3.80718134346358,3.68463258777269,3.68463258777269,51652.9112377652,0.0,1.0
2011-07-05,4.58,4.66,4.54,4.66,95800,3.7418220070951,3.80718134346358,3.70914233891087,3.80718134346358,117259.452525543,0.0,1.0
2011-07-06,4.6,4.65,4.51,4.51,65600,3.75816184118722,3.79901142641752,3.68463258777269,3.68463258777269,80294.5729193697,0.0,1.0
2011-07-07,4.61,4.66,4.55,4.55,38700,3.76633175823328,3.80718134346358,3.71731225595693,3.71731225595693,47368.9020118843,0.0,1.0
2011-07-08,4.6,4.64,4.52,4.52,58400,3.75816184118722,3.79084150937146,3.69280250481875,3.69280250481875,71481.7539404145,0.0,1.0
2011-07-11,4.58,4.62,4.56,4.6,77700,3.7418220070951,3.77450167527934,3.72548217300298,3.75816184118722,95105.0048145584,0.0,1.0
2011-07-12,4.61,4.66,4.55,4.55,48000,3.76633175823328,3.80718134346358,3.71731225595693,3.71731225595693,58752.1265263681,0.0,1.0
2011-07-13,4.84,4.91,4.71,4.71,68700,3.95423985029264,4.01142926961506,3.84803092869387,3.84803092869387,84088.9810908643,0.0,1.0
2011-07-14,4.92,4.93,4.8,4.8,55800,4.01959918666112,4.02776910370717,3.92156018210841,3.92156018210841,68299.3470869028,0.0,1.0
2011-07-15,5.01,5.08,4.94,5.0,65400,4.09312844007565,4.15031785939806,4.03593902075323,4.08495852302959,80049.7723921765,0.0,1.0
2011-07-18,5.0,5.06,4.9,5.0,91500,4.08495852302959,4.13397802530594,4.003259352569,4.08495852302959,111996.241190889,0.0,1.0
2011-07-19,5.02,5.09,4.99,5.04,38600,4.10129835712171,4.15848777644412,4.07678860598353,4.11763819121383,47246.5017482876,0.0,1.0
2011-07-20,5.07,5.11,5.01,5.1,48500,4.142147942352,4.17482761053624,4.09312844007565,4.16665769349018,59364.1278443511,0.0,1.0
2011-07-21,5.14,5.17,5.06,5.06,35400,4.19933736167442,4.22384711281259,4.13397802530594,4.13397802530594,43329.6933131964,0.0,1.0
2011-07-22,5.13,5.2,5.1,5.1,29500,4.19116744462836,4.24835686395077,4.16665769349018,4.16665769349018,36108.077760997,0.0,1.0
2011-07-25,5.04,5.15,5.04,5.13,32700,4.11763819121383,4.20750727872048,4.11763819121383,4.19116744462836,40024.8861960882,0.0,1.0
2011-07-26,5.08,5.12,5.06,5.1,14400,4.15031785939806,4.1829975275823,4.13397802530594,4.16665769349018,17625.6379579104,0.0,1.0
2011-07-27,4.97,5.08,4.97,5.08,50400,4.06044877189141,4.15031785939806,4.06044877189141,4.15031785939806,61689.7328526865,0.0,1.0
2011-07-28,5.0,5.01,4.921,4.95,71800,4.08495852302959,4.09312844007565,4.02041617836572,4.04410893779929,87883.3892623589,0.0,1.0
2011-07-29,4.96,5.0,4.82,4.98,59900,4.05227885484535,4.08495852302959,3.93790001620052,4.06861868893747,73317.7578943635,0.0,1.0
2011-08-01,4.96,5.05,4.95,5.05,49200,4.05227885484535,4.12580810825988,4.04410893779929,4.12580810825988,60220.9296895273,0.0,1.0
2011-08-02,4.81,4.92,4.8,4.88,83900,3.92973009915446,4.01959918666112,3.92156018210841,3.98691951847688,102693.821157548,0.0,1.0
2011-08-03,4.87,4.88,4.76,4.82,29100,3.97874960143082,3.98691951847688,3.88888051392417,3.93790001620052,35618.4767066106,0.0,1.0
2011-08-04,4.67,4.764,4.66,4.74,69500,3.81535126050964,3.89214848074259,3.80718134346358,3.87254067983205,85068.183199637,0.0,1.0
2011-08-05,4.61,4.71,4.6,4.67,30000,3.76633175823328,3.84803092869387,3.75816184118722,3.81535126050964,36720.0790789801,0.0,1.0
2011-08-08,4.29,4.52,4.26,4.51,134100,3.50489441275939,3.69280250481875,3.48038466162121,3.68463258777269,164138.753483041,0.0,1.0
2011-08-09,4.42,4.43,4.23,4.3,76300,3.61110333435816,3.61927325140422,3.45587491048303,3.51306432980545,93391.4011242058,0.0,1.0
2011-08-10,4.23,4.34,4.0,4.13,82900,3.45587491048303,3.54574399798968,3.26796681842367,3.37417574002244,101469.818521582,0.0,1.0
2011-08-11,4.14,4.235,4.1199,4.13,95200,3.3823456570685,3.45995986900606,3.36592412380592,3.37417574002244,116525.050943963,0.0,1.0
2011-08-12,4.23,4.26,4.09,4.2,56700,3.45587491048303,3.48038466162121,3.3414960718382,3.43136515934485,69400.9494592723,0.0,1.0
2011-08-15,4.2,4.23,4.09,4.23,346400,3.43136515934485,3.45587491048303,3.3414960718382,3.45587491048303,423994.513098623,0.0,1.0
2011-08-16,4.06,4.13,4.0,4.13,36800,3.31698632070003,3.37417574002244,3.26796681842367,3.37417574002244,45043.2970035488,0.0,1.0
2011-08-17,3.97,4.0846,3.95,4.08,11000,3.24345706728549,3.33708431663333,3.22711723319338,3.33332615479214,13464.028995626,0.0,1.0
2011-08-18,3.77,3.81,3.44,3.62,72200,3.08005872636431,3.11273839454855,2.81045146384436,2.95750997067342,88372.9903167453,0.0,1.0
2011-08-19,3.8,3.84,3.68,3.68,58200,3.10456847750249,3.13724814568672,3.00652947294978,3.00652947294978,71236.9534132212,0.0,1.0
2011-08-22,3.77,3.87,3.75,3.87,55800,3.08005872636431,3.1617578968249,3.06371889227219,3.1617578968249,68299.3470869029,0.0,1.0
2011-08-23,3.76,3.8,3.625,3.8,120300,3.07188880931825,3.10456847750249,2.96159492919645,3.10456847750249,147247.51710671,0.0,1.0
2011-08-24,3.71,3.72,3.58,3.71,66800,3.03103922408796,3.03920914113401,2.92483030248919,3.03103922408796,81763.3760825287,0.0,1.0
2011-08-25,3.65,3.69,3.6,3.68,81200,2.9820197218116,3.01469938999584,2.9411701365813,3.00652947294978,99389.0140404393,0.0,1.0
2011-08-26,3.64,3.67,3.56,3.6,26000,2.97384980476554,2.99835955590372,2.90849046839707,2.9411701365813,31824.068535116,0.0,1.0
2011-08-29,3.76,3.77,3.65,3.66,48400,3.07188880931825,3.08005872636431,2.9820197218116,2.99018963885766,59241.7275807545,0.0,1.0
2011-08-30,3.69,3.71,3.67,3.69,31200,3.01469938999584,3.03103922408796,2.99835955590372,3.01469938999584,38188.8822421392,0.0,1.0
2011-08-31,3.85,3.8983,3.82,3.82,41000,3.14541806273278,3.18487876206525,3.12090831159461,3.12090831159461,50184.1080746061,0.0,1.0
2011-09-01,3.93,4.03,3.87,3.91,39200,3.21077739910126,3.29247656956185,3.1617578968249,3.19443756500914,47980.9033298672,0.0,1.0
2011-09-02,3.86,4.01,3.81,3.92,41900,3.15358797977884,3.27613673546973,3.11273839454855,3.2026074820552,51285.7104469755,0.0,1.0
2011-09-06,3.52,3.62,3.5,3.62,78100,2.87581080021283,2.95750997067342,2.85947096612071,2.95750997067342,95594.6058689447,0.0,1.0
2011-09-07,3.46,3.52,3.46,3.49,71600,2.82679129793648,2.87581080021283,2.82679129793648,2.85130104907465,87638.5887351655,0.0,1.0
2011-09-08,3.46,3.46,3.283,3.46,90800,2.82679129793648,2.82679129793648,2.68218376622123,2.82679129793648,111139.439345713,0.0,1.0
2011-09-09,3.41,3.42,3.3,3.4,73100,2.78594171270618,2.79411162975224,2.69607262519953,2.77777179566012,89474.5926891147,0.0,1.0
2011-09-12,3.28,3.28,3.19,3.24,70600,2.67973279110741,2.67973279110741,2.60620353769288,2.64705312292317,86414.5860991997,0.0,1.0
2011-09-13,3.3,3.32,3.21,3.25,53600,2.69607262519953,2.71241245929165,2.622543371785,2.65522303996923,65606.5412877776,0.0,1.0
2011-09-14,3.2806,3.31,3.19,3.28,57900,2.68022298613017,2.70424254224559,2.60620353769288,2.67973279110741,70869.7526224316,0.0,1.0
2011-09-15,3.51,3.51,3.34,3.34,48100,2.86764088316677,2.86764088316677,2.72875229338377,2.72875229338377,58874.5267899647,0.0,1.0
2011-09-16,3.42,3.48,3.32,3.48,24900,2.79411162975224,2.84313113202859,2.71241245929165,2.84313113202859,30477.6656355534,0.0,1.0
2011-09-19,3.38,3.39,3.35,3.35,29200,2.761431961568,2.76960187861406,2.73692221042982,2.73692221042982,35740.8769702073,0.0,1.0
2011-09-20,3.44,3.51,3.4,3.41,51000,2.81045146384436,2.86764088316677,2.77777179566012,2.78594171270618,62424.134434266,0.0,1.0
2011-09-21,3.34,3.48,3.32,3.47,35700,2.72875229338377,2.84313113202859,2.71241245929165,2.83496121498253,43696.8941039862,0.0,1.0
2011-09-22,3.11,3.38,3.1,3.26,26400,2.5408442013244,2.761431961568,2.53267428427835,2.66339295701529,32313.6695895025,0.0,1.0
2011-09-23,3.14,3.1749,3.0399,3.06,25100,2.56535395246258,2.59386696295333,2.48357308283153,2.49999461609411,30722.4661627467,0.0,1.0
2011-09-26,3.12,3.179,3.06,3.12,34200,2.54901411837046,2.59721662894221,2.49999461609411,2.54901411837046,41860.8901500373,0.0,1.0
2011-09-27,3.3,3.33,3.09,3.09,49000,2.69607262519953,2.72058237633771,2.52450436723229,2.52450436723229,59976.129162334,0.0,1.0
2011-09-28,3.3,3.38,3.25,3.25,43600,2.69607262519953,2.761431961568,2.65522303996923,2.65522303996923,53366.5149281176,0.0,1.0
2011-09-29,3.31,3.35,3.23,3.32,30900,2.70424254224559,2.73692221042982,2.63888320587711,2.71241245929165,37821.6814513494,0.0,1.0
2011-09-30,3.21,3.33,3.21,3.3,55600,2.622543371785,2.72058237633771,2.622543371785,2.69607262519953,68054.5465597096,0.0,1.0
2011-10-03,3.18,3.25,3.15,3.2,33000,2.59803362064682,2.65522303996923,2.57352386950864,2.61437345473894,40392.086986878,0.0,1.0
2011-10-04,3.34,3.39,3.14,3.15,48600,2.72875229338377,2.76960187861406,2.56535395246258,2.57352386950864,59486.5281079476,0.0,1.0
2011-10-05,3.36,3.38,3.2816,3.31,31200,2.74509212747588,2.761431961568,2.68103997783478,2.70424254224559,38188.8822421393,0.0,1.0
2011-10-06,3.3,3.35,3.27,3.35,33400,2.69607262519953,2.73692221042982,2.67156287406135,2.73692221042982,40881.6880412644,0.0,1.0
2011-10-07,3.3,3.32,3.25,3.25,20400,2.69607262519953,2.71241245929165,2.65522303996923,2.65522303996923,24969.6537737064,0.0,1.0
2011-10-10,3.3,3.35,3.21,3.31,52500,2.69607262519953,2.73692221042982,2.622543371785,2.70424254224559,64260.138388215,0.0,1.0
2011-10-11,3.31,3.34,3.22,3.28,23800,2.70424254224559,2.72875229338377,2.63071328883106,2.67973279110741,29131.2627359908,0.0,1.0
2011-10-12,3.3,3.32,3.25,3.3032,52300,2.69607262519953,2.71241245929165,2.65522303996923,2.69868699865427,64015.3378610218,0.0,1.0
2011-10-13,3.33,3.33,3.25,3.31,49200,2.72058237633771,2.72058237633771,2.65522303996923,2.70424254224559,60220.9296895272,0.0,1.0
2011-10-14,3.32,3.35,3.23,3.35,25200,2.71241245929165,2.73692221042982,2.63888320587711,2.73692221042982,30844.8664263432,0.0,1.0
2011-10-17,3.49,3.52,3.3,3.36,138600,2.85130104907465,2.87581080021283,2.69607262519953,2.74509212747588,169646.765344888,0.0,1.0
2011-10-18,3.5,3.67,3.49,3.52,89100,2.85947096612071,2.99835955590372,2.85130104907465,2.87581080021283,109058.634864571,0.0,1.0
2011-10-19,3.41,3.51,3.4,3.49,38200,2.78594171270618,2.86764088316677,2.77777179566012,2.85130104907465,46756.9006939012,0.0,1.0
2011-10-20,3.43,3.44,3.33,3.41,28000,2.8022815467983,2.81045146384436,2.72058237633771,2.78594171270618,34272.073807048,0.0,1.0
2011-10-21,3.5,3.53,3.42,3.49,45300,2.85947096612071,2.88398071725889,2.79411162975224,2.85130104907465,55447.3194092599,0.0,1.0
2011-10-24,3.6,3.66,3.5,3.55,235200,2.9411701365813,2.99018963885766,2.85947096612071,2.90032055135101,287885.419979204,0.0,1.0
2011-10-25,3.72,3.79,3.72,3.75,266300,3.03920914113401,3.09639856045643,3.03920914113401,3.06371889227219,325951.901957747,0.0,1.0
2011-10-26,3.78,3.84,3.73,3.8,173900,3.08822864341037,3.13724814568672,3.04737905818007,3.10456847750249,212854.058394488,0.0,1.0
2011-10-27,3.87,3.91,3.83,3.91,28300,3.1617578968249,3.19443756500914,3.12907822864067,3.19443756500914,34639.2745978379,0.0,1.0
2011-10-28,3.88,3.91,3.86,3.86,37900,3.16992781387096,3.19443756500914,3.15358797977884,3.15358797977884,46389.6999031115,0.0,1.0
2011-10-31,3.88,3.97,3.86,3.92,60400,3.16992781387096,3.24345706728549,3.15358797977884,3.2026074820552,73929.7592123465,0.0,1.0
2011-11-01,3.71,3.75,3.7,3.72,55600,3.03103922408796,3.06371889227219,3.0228693070419,3.03920914113401,68054.5465597096,0.0,1.0
2011-11-02,3.73,3.82,3.72,3.78,34600,3.04737905818007,3.12090831159461,3.03920914113401,3.08822864341037,42350.4912044237,0.0,1.0
2011-11-03,3.8,3.83,3.76,3.79,29400,3.10456847750249,3.12907822864067,3.07188880931825,3.09639856045643,35985.6774974004,0.0,1.0
2011-11-04,3.77,3.79,3.73,3.77,18300,3.08005872636431,3.09639856045643,3.04737905818007,3.08005872636431,22399.2482381778,0.0,1.0
2011-11-07,3.73,3.76,3.66,3.73,23700,3.04737905818007,3.07188880931825,2.99018963885766,3.04737905818007,29008.8624723943,0.0,1.0
2011-11-08,3.74,3.77,3.72,3.77,47800,3.05554897522613,3.08005872636431,3.03920914113401,3.08005872636431,58507.3259991749,0.0,1.0
2011-11-09,3.62,3.7,3.6,3.68,40900,2.95750997067342,3.0228693070419,2.9411701365813,3.00652947294978,50061.7078110095,0.0,1.0
2011-11-10,3.67,3.7,3.62,3.7,38900,2.99835955590372,3.0228693070419,2.95750997067342,3.0228693070419,47613.7025390774,0.0,1.0
2011-11-11,3.72,3.94,3.66,3.73,80100,3.03920914113401,3.21894731614732,2.99018963885766,3.04737905818007,98042.6111408768,0.0,1.0
2011-11-14,3.81,3.86,3.77,3.85,38600,3.11273839454855,3.15358797977884,3.08005872636431,3.14541806273278,47246.5017482876,0.0,1.0
2011-11-15,3.81,3.86,3.7733,3.82,53000,3.11273839454855,3.15358797977884,3.08275479898951,3.12090831159461,64872.139706198,0.0,1.0
2011-11-16,3.75,3.99,3.72,3.99,34100,3.06371889227219,3.25979690137761,3.03920914113401,3.25979690137761,41738.4898864407,0.0,1.0
2011-11-17,3.72,3.7907,3.71,3.77,35800,3.03920914113401,3.09697045464965,3.03103922408796,3.08005872636431,43819.2943675829,0.0,1.0
2011-11-18,3.68,3.81,3.6,3.75,56100,3.00652947294978,3.11273839454855,2.9411701365813,3.06371889227219,68666.5478776926,0.0,1.0
2011-11-21,3.56,3.68,3.47,3.64,28500,2.90849046839707,3.00652947294978,2.83496121498253,2.97384980476554,34884.075125031,0.0,1.0
2011-11-22,3.47,3.56,3.44,3.54,31500,2.83496121498253,2.90849046839707,2.81045146384436,2.89215063430495,38556.0830329291,0.0,1.0
2011-11-23,3.3,3.45,3.23,3.45,53300,2.69607262519953,2.81862138089042,2.63888320587711,2.81862138089042,65239.3404969878,0.0,1.0
2011-11-25,3.27,3.29,3.25,3.29,28000,2.67156287406135,2.68790270815347,2.65522303996923,2.68790270815347,34272.073807048,0.0,1.0
2011-11-28,3.54,3.58,3.49,3.51,50000,2.89215063430495,2.92483030248919,2.85130104907465,2.86764088316677,61200.1317983,0.0,1.0
2011-11-29,3.4,3.55,3.36,3.55,39400,2.77777179566012,2.90032055135101,2.74509212747588,2.90032055135101,48225.7038570605,0.0,1.0
2011-11-30,3.65,3.66,3.56,3.59,55900,2.9820197218116,2.99018963885766,2.90849046839707,2.93300021953524,68421.7473504995,0.0,1.0
2011-12-01,3.73,3.825,3.65,3.65,57300,3.04737905818007,3.12499327011764,2.9820197218116,2.9820197218116,70135.351040852,0.0,1.0
2011-12-02,3.805,3.8601,3.75,3.8,75800,3.10865343602552,3.1536696789493,3.06371889227219,3.10456847750249,92779.3998062228,0.0,1.0
2011-12-05,3.95,4.04,3.93,3.97,158700,3.22711723319338,3.30064648660791,3.21077739910126,3.24345706728549,194249.218327804,0.0,1.0
2011-12-06,4.02,4.2171,3.83,3.91,60400,3.28430665251579,3.44533571749362,3.12907822864067,3.19443756500914,73929.7592123465,0.0,1.0
2011-12-07,4.01,4.17,3.84,3.96,85000,3.27613673546973,3.40685540820668,3.13724814568672,3.23528715023943,104040.22405711,0.0,1.0
2011-12-08,3.98,4.0626,3.84,4.0,78700,3.25162698433155,3.319110499132,3.13724814568672,3.26796681842367,96329.0074505244,0.0,1.0
2011-12-09,4.03,4.23,3.97,4.02,54200,3.29247656956185,3.45587491048303,3.24345706728549,3.28430665251579,66340.9428693572,0.0,1.0
2011-12-12,3.98,4.0,3.89,4.0,41300,3.25162698433155,3.26796681842367,3.17809773091702,3.26796681842367,50551.3088653959,0.0,1.0
2011-12-13,3.95,4.05,3.92,3.98,44700,3.22711723319338,3.30881640365397,3.2026074820552,3.25162698433155,54712.9178276802,0.0,1.0
2011-12-14,3.9,3.99,3.85,3.99,32500,3.18626764796308,3.25979690137761,3.14541806273278,3.25979690137761,39780.085668895,0.0,1.0
2011-12-15,3.85,3.94,3.84,3.93,33400,3.14541806273278,3.21894731614732,3.13724814568672,3.21077739910126,40881.6880412645,0.0,1.0
2011-12-16,3.83,3.92,3.77,3.85,28700,3.12907822864067,3.2026074820552,3.08005872636431,3.14541806273278,35128.8756522242,0.0,1.0
2011-12-19,3.75,3.87,3.75,3.87,50600,3.06371889227219,3.1617578968249,3.06371889227219,3.1617578968249,61934.5333798797,0.0,1.0
2011-12-20,4.02,4.35,3.84,3.85,141300,3.28430665251579,3.55391391503574,3.13724814568672,3.14541806273278,172951.572461996,0.0,1.0
2011-12-21,3.95,4.0625,3.92,4.04,32500,3.22711723319338,3.31902879996154,3.2026074820552,3.30064648660791,39780.085668895,0.0,1.0
2011-12-22,3.99,4.06,3.93,4.02,67000,3.25979690137761,3.31698632070003,3.21077739910126,3.28430665251579,82008.1766097221,0.0,1.0
2011-12-23,3.97,4.0,3.93,4.0,43000,3.24345706728549,3.26796681842367,3.21077739910126,3.26796681842367,52632.1133465381,0.0,1.0
2011-12-27,3.97,4.0,3.912,4.0,34300,3.24345706728549,3.26796681842367,3.19607154841835,3.26796681842367,41983.2904136339,0.0,1.0
2011-12-28,3.95,3.96,3.92,3.94,38000,3.22711723319338,3.23528715023943,3.2026074820552,3.21894731614732,46512.100166708,0.0,1.0
2011-12-29,3.95,4.0,3.9,3.9,40200,3.22711723319338,3.26796681842367,3.18626764796308,3.18626764796308,49204.9059658332,0.0,1.0
2011-12-30,3.95,4.0,3.93,4.0,38400,3.22711723319338,3.26796681842367,3.21077739910126,3.26796681842367,47001.7012210944,0.0,1.0
2012-01-03,4.06,4.09,4.0,4.0,72700,3.31698632070003,3.3414960718382,3.26796681842367,3.26796681842367,88984.9916347282,0.0,1.0
2012-01-04,4.01,4.33,4.01,4.08,419900,3.27613673546973,3.53757408094362,3.27613673546973,3.33332615479214,513958.706842124,0.0,1.0
2012-01-05,4.09,4.13,3.99,4.0,101400,3.3414960718382,3.37417574002244,3.25979690137761,3.26796681842367,124113.867286953,0.0,1.0
2012-01-06,4.01,4.16,3.99,4.08,62500,3.27613673546973,3.39868549116062,3.25979690137761,3.33332615479214,76500.1647478751,0.0,1.0
2012-01-09,4.01,4.05,4.0,4.01,70400,3.27613673546973,3.30881640365397,3.26796681842367,3.27613673546973,86169.7855720065,0.0,1.0
2012-01-10,4.09,4.15,4.04,4.05,47000,3.3414960718382,3.39051557411456,3.30064648660791,3.30881640365397,57528.1238904021,0.0,1.0
2012-01-11,4.05,4.11,4.03,4.11,46300,3.30881640365397,3.35783590593032,3.29247656956185,3.35783590593032,56671.3220452258,0.0,1.0
2012-01-12,4.17,4.2205,4.05,4.1,31400,3.40685540820668,3.44811348928928,3.30881640365397,3.34966598888426,38433.6827693324,0.0,1.0
2012-01-13,4.15,4.17,4.128,4.15,15200,3.39051557411456,3.40685540820668,3.37254175661323,3.39051557411456,18604.8400666832,0.0,1.0
2012-01-17,4.2,4.26,4.18,4.26,29500,3.43136515934485,3.48038466162121,3.41502532525274,3.48038466162121,36108.0777609971,0.0,1.0
2012-01-18,4.18,4.19,4.071,4.15,40700,3.41502532525274,3.4231952422988,3.32597322945069,3.39051557411456,49816.9072838162,0.0,1.0
2012-01-19,4.12,4.2,4.11,4.15,48300,3.36600582297638,3.43136515934485,3.35783590593032,3.39051557411456,59119.3273171579,0.0,1.0
2012-01-20,4.14,4.17,4.08,4.14,26000,3.3823456570685,3.40685540820668,3.33332615479214,3.3823456570685,31824.068535116,0.0,1.0
2012-01-23,4.04,4.11,4.0,4.1,36800,3.30064648660791,3.35783590593032,3.26796681842367,3.34966598888426,45043.2970035488,0.0,1.0
2012-01-24,4.04,4.0871,4.0,4.07,21000,3.30064648660791,3.33912679589485,3.26796681842367,3.32515623774609,25704.055355286,0.0,1.0
2012-01-25,4.01,4.08,4.0,4.04,37000,3.27613673546973,3.33332615479214,3.26796681842367,3.30064648660791,45288.097530742,0.0,1.0
2012-01-26,4.02,4.08,3.98,4.01,19200,3.28430665251579,3.33332615479214,3.25162698433155,3.27613673546973,23500.8506105472,0.0,1.0
2012-01-27,4.01,4.05,4.0,4.02,23200,3.27613673546973,3.30881640365397,3.26796681842367,3.28430665251579,28396.8611544112,0.0,1.0
2012-01-30,4.0,4.04,3.95,3.95,38900,3.26796681842367,3.30064648660791,3.22711723319338,3.22711723319338,47613.7025390775,0.0,1.0
2012-01-31,4.0501,4.08,4.0,4.0,40500,3.30889810282443,3.33332615479214,3.26796681842367,3.26796681842367,49572.106756623,0.0,1.0
2012-02-01,4.14,4.17,4.04,4.11,59500,3.3823456570685,3.40685540820668,3.30064648660791,3.35783590593032,72828.1568399771,0.0,1.0
2012-02-02,4.21,4.28,4.14,4.17,65100,3.43953507639091,3.49672449571333,3.3823456570685,3.40685540820668,79682.5716013868,0.0,1.0
2012-02-03,4.2,4.25,4.18,4.25,104400,3.43136515934485,3.47221474457515,3.41502532525274,3.47221474457515,127785.875194851,0.0,1.0
2012-02-06,4.18,4.2,4.13,4.13,16600,3.41502532525274,3.43136515934485,3.37417574002244,3.37417574002244,20318.4437570356,0.0,1.0
2012-02-07,4.15,4.18,4.11,4.15,3800,3.39051557411456,3.41502532525274,3.35783590593032,3.39051557411456,4651.2100166708,0.0,1.0
2012-02-08,4.03,4.14,3.99,4.14,94000,3.29247656956185,3.3823456570685,3.25979690137761,3.3823456570685,115056.247780804,0.0,1.0
2012-02-09,4.05,4.1,4.0229,4.06,19700,3.30881640365397,3.34966598888426,3.28667592845915,3.31698632070003,24112.8519285302,0.0,1.0
2012-02-10,4.08,4.11,4.02,4.02,29800,3.33332615479214,3.35783590593032,3.28430665251579,3.28430665251579,36475.2785517869,0.0,1.0
2012-02-13,4.06,4.17,3.99,4.11,45200,3.31698632070003,3.40685540820668,3.25979690137761,3.35783590593032,55324.9191456632,0.0,1.0
2012-02-14,4.12,4.12,4.06,4.08,11200,3.36600582297638,3.36600582297638,3.31698632070003,3.33332615479214,13708.8295228192,0.0,1.0
2012-02-15,4.09,4.15,4.08,4.12,32500,3.3414960718382,3.39051557411456,3.33332615479214,3.36600582297638,39780.0856688951,0.0,1.0
2012-02-16,4.2,4.2,4.08,4.08,23300,3.43136515934485,3.43136515934485,3.33332615479214,3.33332615479214,28519.2614180079,0.0,1.0
2012-02-17,4.16,4.232,4.12,4.23,33200,3.39868549116062,3.45750889389224,3.36600582297638,3.45587491048303,40636.8875140712,0.0,1.0
2012-02-21,4.13,4.2,4.08,4.2,53700,3.37417574002244,3.43136515934485,3.33332615479214,3.43136515934485,65728.9415513743,0.0,1.0
2012-02-22,4.16,4.27,4.1,4.25,61900,3.39868549116062,3.48855457866727,3.34966598888426,3.47221474457515,75765.7631662954,0.0,1.0
2012-02-23,4.08,4.19,4.07,4.0799,37900,3.33332615479214,3.4231952422988,3.32515623774609,3.33324445562168,46389.6999031115,0.0,1.0
2012-02-24,3.93,4.1,3.85,4.1,72900,3.21077739910126,3.34966598888426,3.14541806273278,3.34966598888426,89229.7921619214,0.0,1.0
2012-02-27,3.82,3.92,3.6912,3.84,81800,3.12090831159461,3.2026074820552,3.01567978004136,3.13724814568672,100123.415622019,0.0,1.0
2012-02-28,3.77,3.85,3.74,3.74,45900,3.08005872636431,3.14541806273278,3.05554897522613,3.05554897522613,56181.7209908395,0.0,1.0
2012-02-29,3.77,3.8171,3.77,3.8,24000,3.08005872636431,3.11853903565125,3.08005872636431,3.10456847750249,29376.063263184,0.0,1.0
2012-03-01,3.92,4.0,3.8,3.8,75300,3.2026074820552,3.26796681842367,3.10456847750249,3.10456847750249,92167.3984882398,0.0,1.0
2012-03-02,3.93,3.97,3.925,3.93,57500,3.21077739910126,3.24345706728549,3.20669244057823,3.21077739910126,70380.151568045,0.0,1.0
2012-03-05,4.0,4.02,3.91,3.91,68000,3.26796681842367,3.28430665251579,3.19443756500914,3.19443756500914,83232.1792456881,0.0,1.0
2012-03-06,3.92,4.0,3.9048,3.96,101800,3.2026074820552,3.26796681842367,3.19018920814519,3.23528715023943,124603.468341339,0.0,1.0
2012-03-07,3.88,3.9319,3.79,3.92,20200,3.16992781387096,3.21232968334001,3.09639856045643,3.2026074820552,24724.8532465132,0.0,1.0
2012-03-08,3.8801,3.89,3.81,3.89,22700,3.17000951304142,3.17809773091702,3.11273839454855,3.17809773091702,27784.8598364282,0.0,1.0
2012-03-09,3.95,3.99,3.91,3.91,116200,3.22711723319338,3.25979690137761,3.19443756500914,3.19443756500914,142229.106299249,0.0,1.0
2012-03-12,4.06,4.08,3.95,3.95,51800,3.31698632070003,3.33332615479214,3.22711723319338,3.22711723319338,63403.3365430388,0.0,1.0
2012-03-13,4.14,4.159,4.07,4.09,63300,3.3823456570685,3.39786849945601,3.32515623774609,3.3414960718382,77479.3668566479,0.0,1.0
2012-03-14,4.06,4.18,4.05,4.15,49500,3.31698632070003,3.41502532525274,3.30881640365397,3.39051557411456,60588.130480317,0.0,1.0
2012-03-15,4.0499,4.07,4.02,4.07,7000,3.30873470448351,3.32515623774609,3.28430665251579,3.32515623774609,8568.018451762,0.0,1.0
2012-03-16,4.02,4.04,3.99,4.04,12300,3.28430665251579,3.30064648660791,3.25979690137761,3.30064648660791,15055.2324223818,0.0,1.0
2012-03-19,4.0501,4.1,4.0,4.01,37000,3.30889810282443,3.34966598888426,3.26796681842367,3.27613673546973,45288.097530742,0.0,1.0
2012-03-20,4.0,4.06,3.98,4.0355,19700,3.26796681842367,3.31698632070003,3.25162698433155,3.29697002393718,24112.8519285302,0.0,1.0
2012-03-21,3.98,4.02,3.93,3.99,34900,3.25162698433155,3.28430665251579,3.21077739910126,3.25979690137761,42717.6919952135,0.0,1.0
2012-03-22,4.02,4.07,3.96,3.98,33800,3.28430665251579,3.32515623774609,3.23528715023943,3.25162698433155,41371.2890956508,0.0,1.0
2012-03-23,4.0,4.0099,3.98,3.99,10400,3.26796681842367,3.27605503629927,3.25162698433155,3.25979690137761,12729.6274140464,0.0,1.0
2012-03-26,4.05,4.09,4.01,4.07,23800,3.30881640365397,3.3414960718382,3.27613673546973,3.32515623774609,29131.2627359908,0.0,1.0
2012-03-27,4.02,4.1,3.96,4.1,59500,3.28430665251579,3.34966598888426,3.23528715023943,3.34966598888426,72828.1568399771,0.0,1.0
2012-03-28,3.99,4.02,3.95,4.01,17300,3.25979690137761,3.28430665251579,3.22711723319338,3.27613673546973,21175.2456022118,0.0,1.0
2012-03-29,4.02,4.04,3.96,3.98,6200,3.28430665251579,3.30064648660791,3.23528715023943,3.25162698433155,7588.81634298921,0.0,1.0
2012-03-30,4.04,4.09,3.9,4.04,16800,3.30064648660791,3.3414960718382,3.18626764796308,3.30064648660791,20563.2442842288,0.0,1.0
2012-04-02,4.06,4.1,4.06,4.07,23100,3.31698632070003,3.34966598888426,3.31698632070003,3.32515623774609,28274.4608908146,0.0,1.0
2012-04-03,4.15,4.15,4.09,4.09,29800,3.39051557411456,3.39051557411456,3.3414960718382,3.3414960718382,36475.2785517868,0.0,1.0
2012-04-04,4.08,4.12,3.98,4.1,63200,3.33332615479214,3.36600582297638,3.25162698433155,3.34966598888426,77356.9665930514,0.0,1.0
2012-04-05,4.09,4.11,4.07,4.1,16800,3.3414960718382,3.35783590593032,3.32515623774609,3.34966598888426,20563.2442842288,0.0,1.0
2012-04-09,4.02,4.1,4.0,4.09,23400,3.28430665251579,3.34966598888426,3.26796681842367,3.3414960718382,28641.6616816044,0.0,1.0
2012-04-10,4.06,4.08,4.04,4.04,24800,3.31698632070003,3.33332615479214,3.30064648660791,3.30064648660791,30355.2653719568,0.0,1.0
2012-04-11,4.08,4.1,3.91,3.91,26600,3.33332615479214,3.34966598888426,3.19443756500914,3.19443756500914,32558.4701166957,0.0,1.0
2012-04-12,4.065,4.1,4.03,4.08,10100,3.32107127922306,3.34966598888426,3.29247656956185,3.33332615479214,12362.4266232566,0.0,1.0
2012-04-13,4.13,4.13,4.06,4.06,10200,3.37417574002244,3.37417574002244,3.31698632070003,3.31698632070003,12484.8268868532,0.0,1.0
2012-04-16,4.01,4.13,4.0,4.13,63600,3.27613673546973,3.37417574002244,3.26796681842367,3.37417574002244,77846.5676474377,0.0,1.0
2012-04-17,4.08,4.11,4.01,4.07,14600,3.33332615479214,3.35783590593032,3.27613673546973,3.32515623774609,17870.4384851036,0.0,1.0
2012-04-18,4.13,4.1396,4.0101,4.04,7800,3.37417574002244,3.38201886038666,3.27621843464019,3.30064648660791,9547.22056053481,0.0,1.0
2012-04-19,4.11,4.15,4.07,4.15,10600,3.35783590593032,3.39051557411456,3.32515623774609,3.39051557411456,12974.4279412396,0.0,1.0
2012-04-20,4.07,4.16,4.05,4.14,22700,3.32515623774609,3.39868549116062,3.30881640365397,3.3823456570685,27784.8598364282,0.0,1.0
2012-04-23,4.01,4.06,4.01,4.05,10300,3.27613673546973,3.31698632070003,3.27613673546973,3.30881640365397,12607.2271504498,0.0,1.0
2012-04-24,4.04,4.12,4.04,4.06,7200,3.30064648660791,3.36600582297638,3.30064648660791,3.31698632070003,8812.8189789552,0.0,1.0
2012-04-25,4.06,4.13,4.04,4.11,10900,3.31698632070003,3.37417574002244,3.30064648660791,3.35783590593032,13341.6287320294,0.0,1.0
2012-04-26,4.03,4.088,4.02,4.04,7200,3.29247656956185,3.33986208842899,3.28430665251579,3.30064648660791,8812.81897895521,0.0,1.0
2012-04-27,4.09,4.09,4.02,4.08,13200,3.3414960718382,3.3414960718382,3.28430665251579,3.33332615479214,16156.8347947512,0.0,1.0
2012-04-30,4.1,4.11,4.06,4.09,6500,3.34966598888426,3.35783590593032,3.31698632070003,3.3414960718382,7956.01713377901,0.0,1.0
2012-05-01,4.08,4.13,4.04,4.11,7400,3.33332615479214,3.37417574002244,3.30064648660791,3.35783590593032,9057.61950614842,0.0,1.0
2012-05-02,4.05,4.06,3.96,4.06,15200,3.30881640365397,3.31698632070003,3.23528715023943,3.31698632070003,18604.8400666832,0.0,1.0
2012-05-03,3.97,4.06,3.93,4.0,22000,3.24345706728549,3.31698632070003,3.21077739910126,3.26796681842367,26928.0579912521,0.0,1.0
2012-05-04,3.93,3.965,3.86,3.93,15600,3.21077739910126,3.23937210876246,3.15358797977884,3.21077739910126,19094.4411210696,0.0,1.0
2012-05-07,3.95,4.02,3.86,3.87,16000,3.22711723319338,3.28430665251579,3.15358797977884,3.1617578968249,19584.042175456,0.0,1.0
2012-05-08,3.93,4.02,3.88,3.95,16200,3.21077739910126,3.28430665251579,3.16992781387096,3.22711723319338,19828.8427026492,0.0,1.0
2012-05-09,3.89,3.93,3.88,3.9,23000,3.17809773091702,3.21077739910126,3.16992781387096,3.18626764796308,28152.060627218,0.0,1.0
2012-05-10,3.9,3.95,3.9,3.9,9900,3.18626764796308,3.22711723319338,3.18626764796308,3.18626764796308,12117.6260960634,0.0,1.0
2012-05-11,3.9,3.95,3.88,3.8912,3800,3.18626764796308,3.22711723319338,3.16992781387096,3.17907812096255,4651.2100166708,0.0,1.0
2012-05-14,3.89,3.95,3.88,3.91,12900,3.17809773091702,3.22711723319338,3.16992781387096,3.19443756500914,15789.6340039614,0.0,1.0
2012-05-15,3.88,3.93,3.85,3.92,23000,3.16992781387096,3.21077739910126,3.14541806273278,3.2026074820552,28152.060627218,0.0,1.0
2012-05-16,3.93,3.95,3.86,3.92,13100,3.21077739910126,3.22711723319338,3.15358797977884,3.2026074820552,16034.4345311546,0.0,1.0
2012-05-17,3.76,3.88,3.7,3.86,17200,3.07188880931825,3.16992781387096,3.0228693070419,3.15358797977884,21052.8453386152,0.0,1.0
2012-05-18,3.73,3.81,3.71,3.8,11400,3.04737905818007,3.11273839454855,3.03103922408796,3.10456847750249,13953.6300500124,0.0,1.0
2012-05-21,3.8,3.8,3.73,3.73,18600,3.10456847750249,3.10456847750249,3.04737905818007,3.04737905818007,22766.4490289676,0.0,1.0
2012-05-22,3.76,3.79,3.66,3.72,33000,3.07188880931825,3.09639856045643,2.99018963885766,3.03920914113401,40392.0869868781,0.0,1.0
2012-05-23,3.33,3.5101,3.25,3.51,79000,2.72058237633771,2.86772258233723,2.65522303996923,2.86764088316677,96696.208241314,0.0,1.0
2012-05-24,3.181,3.3,3.181,3.3,21100,2.59885061235142,2.69607262519953,2.59885061235142,2.69607262519953,25826.4556188827,0.0,1.0
2012-05-25,3.27,3.3,3.11,3.11,10900,2.67156287406135,2.69607262519953,2.5408442013244,2.5408442013244,13341.6287320294,0.0,1.0
2012-05-29,3.3,3.34,3.23,3.34,46100,2.69607262519953,2.72875229338377,2.63888320587711,2.72875229338377,56426.5215180326,0.0,1.0
2012-05-30,3.23,3.25,3.2001,3.25,29500,2.63888320587711,2.65522303996923,2.6144551539094,2.65522303996923,36108.0777609971,0.0,1.0
2012-05-31,3.19,3.24,3.19,3.2,11300,2.60620353769288,2.64705312292317,2.60620353769288,2.61437345473894,13831.2297864158,0.0,1.0
2012-06-01,3.16,3.21,3.13,3.15,8400,2.5816937865547,2.622543371785,2.55718403541652,2.57352386950864,10281.6221421144,0.0,1.0
2012-06-04,3.08,3.18,3.08,3.16,40600,2.51633445018623,2.59803362064682,2.51633445018623,2.5816937865547,49694.5070202196,0.0,1.0
2012-06-05,3.14,3.16,3.09,3.1,12200,2.56535395246258,2.5816937865547,2.52450436723229,2.53267428427835,14932.8321587852,0.0,1.0
2012-06-06,3.18,3.63,3.15,3.15,20200,2.59803362064682,2.96567988771948,2.57352386950864,2.57352386950864,24724.8532465132,0.0,1.0
2012-06-07,3.11,3.29,3.06,3.29,31800,2.5408442013244,2.68790270815347,2.49999461609411,2.68790270815347,38923.2838237189,0.0,1.0
2012-06-08,3.22,3.225,3.1,3.15,45000,2.63071328883106,2.63479824735408,2.53267428427835,2.57352386950864,55080.11861847,0.0,1.0
2012-06-11,3.35,3.365,3.3,3.33,43200,2.73692221042982,2.74917708599891,2.69607262519953,2.72058237633771,52876.9138737313,0.0,1.0
2012-06-12,3.44,3.45,3.34,3.43,18800,2.81045146384436,2.81862138089042,2.72875229338377,2.8022815467983,23011.2495561608,0.0,1.0
2012-06-13,3.4,3.4499,3.39,3.39,30700,2.77777179566012,2.81853968171996,2.76960187861406,2.76960187861406,37576.8809241562,0.0,1.0
2012-06-14,3.4,3.4,3.36,3.37,30200,2.77777179566012,2.77777179566012,2.74509212747588,2.75326204452194,36964.8796061732,0.0,1.0
2012-06-15,3.3991,3.45,3.35,3.37,42300,2.77703650312597,2.81862138089042,2.73692221042982,2.75326204452194,51775.3115013619,0.0,1.0
2012-06-18,3.29,3.37,3.26,3.35,21200,2.68790270815347,2.75326204452194,2.66339295701529,2.73692221042982,25948.8558824792,0.0,1.0
2012-06-19,3.24,3.32,3.22,3.3,21400,2.64705312292317,2.71241245929165,2.63071328883106,2.69607262519953,26193.6564096725,0.0,1.0
2012-06-20,3.17,3.3,3.17,3.24,14000,2.58986370360076,2.69607262519953,2.58986370360076,2.64705312292317,17136.036903524,0.0,1.0
2012-06-21,3.11,3.32,3.1093,3.18,16400,2.5408442013244,2.71241245929165,2.54027230713118,2.59803362064682,20073.6432298425,0.0,1.0
2012-06-22,3.14,3.1796,3.1,3.16,1900,2.56535395246258,2.59770682396498,2.53267428427835,2.5816937865547,2325.6050083354,0.0,1.0
2012-06-25,3.17,3.18,3.12,3.13,3900,2.58986370360076,2.59803362064682,2.54901411837046,2.55718403541652,4773.6102802674,0.0,1.0
2012-06-26,3.111,3.1701,3.11,3.17,19100,2.54166119302901,2.58994540277122,2.5408442013244,2.58986370360076,23378.4503469506,0.0,1.0
2012-06-27,3.13,3.1699,3.11,3.11,10900,2.55718403541652,2.5897820044303,2.5408442013244,2.5408442013244,13341.6287320294,0.0,1.0
2012-06-28,3.07,3.17,3.05,3.14,8100,2.50816453314017,2.58986370360076,2.49182469904805,2.56535395246258,9914.4213513246,0.0,1.0
2012-06-29,3.1225,3.19,3.08,3.08,15600,2.55105659763198,2.60620353769288,2.51633445018623,2.51633445018623,19094.4411210696,0.0,1.0
2012-07-02,3.15,3.1755,3.09,3.17,26800,2.57352386950864,2.59435715797609,2.52450436723229,2.58986370360076,32803.2706438888,0.0,1.0
2012-07-03,3.15,3.1565,3.12,3.14,58100,2.57352386950864,2.57883431558858,2.54901411837046,2.56535395246258,71114.5531496247,0.0,1.0
2012-07-05,3.12,3.15,3.09,3.15,7800,2.54901411837046,2.57352386950864,2.52450436723229,2.57352386950864,9547.22056053482,0.0,1.0
2012-07-06,3.1,3.12,3.1,3.12,15900,2.53267428427835,2.54901411837046,2.53267428427835,2.54901411837046,19461.6419118594,0.0,1.0
2012-07-09,3.07,3.1,3.07,3.1,13000,2.50816453314017,2.53267428427835,2.50816453314017,2.53267428427835,15912.034267558,0.0,1.0
2012-07-10,3.06,3.09,3.06,3.07,28200,2.49999461609411,2.52450436723229,2.49999461609411,2.50816453314017,34516.8743342412,0.0,1.0
2012-07-11,3.07,3.11,3.05,3.1,20500,2.50816453314017,2.5408442013244,2.49182469904805,2.53267428427835,25092.054037303,0.0,1.0
2012-07-12,3.08,3.08,3.06,3.064,2000,2.51633445018623,2.51633445018623,2.49999461609411,2.50326258291253,2448.005271932,0.0,1.0
2012-07-13,3.04,3.08,3.03,3.05,28100,2.48365478200199,2.51633445018623,2.47548486495593,2.49182469904805,34394.4740706446,0.0,1.0
2012-07-16,3.0,3.03,2.961,3.02,46800,2.45097511381775,2.47548486495593,2.41911243733812,2.46731494790987,57283.3233632089,0.0,1.0
2012-07-17,2.98,3.0,2.96,2.99,3800,2.43463527972564,2.45097511381775,2.41829544563352,2.44280519677169,4651.21001667079,0.0,1.0
2012-07-18,2.92,2.99,2.901,2.96,29100,2.38561577744928,2.44280519677169,2.37009293506177,2.41829544563352,35618.4767066106,0.0,1.0
2012-07-19,2.74,3.16,2.72,2.9,84400,2.23855727062021,2.5816937865547,2.2222174365281,2.36927594335716,103305.822475531,0.0,1.0
2012-07-20,2.83,2.87,2.71,2.72,47700,2.31208652403475,2.34476619221898,2.21404751948204,2.2222174365281,58384.9257355782,0.0,1.0
2012-07-23,2.73,2.79,2.7,2.79,54600,2.23038735357416,2.27940685585051,2.20587760243598,2.27940685585051,66830.5439237435,0.0,1.0
2012-07-24,2.63,2.65,2.57,2.6004,19700,2.14868818311356,2.16502801720568,2.09966868083721,2.12450522865723,24112.8519285303,0.0,1.0
2012-07-25,2.61,2.63,2.56,2.58,8500,2.13234834902145,2.14868818311356,2.09149876379115,2.10783859788327,10404.022405711,0.0,1.0
2012-07-26,2.55,2.65,2.5,2.61,16400,2.08332884674509,2.16502801720568,2.04247926151479,2.13234834902145,20073.6432298424,0.0,1.0
2012-07-27,2.61,2.63,2.53,2.55,11400,2.13234834902145,2.14868818311356,2.06698901265297,2.08332884674509,13953.6300500124,0.0,1.0
2012-07-30,2.63,2.7,2.6,2.6,3500,2.14868818311356,2.20587760243598,2.12417843197539,2.12417843197539,4284.00922588101,0.0,1.0
2012-07-31,2.53,2.61,2.52,2.61,9200,2.06698901265297,2.13234834902145,2.05881909560691,2.13234834902145,11260.8242508872,0.0,1.0
2012-08-01,2.44,2.61,2.35,2.51,19800,1.99345975923844,2.13234834902145,1.91993050582391,2.05064917856085,24235.2521921268,0.0,1.0
2012-08-02,2.35,2.45,2.35,2.45,12800,1.91993050582391,2.0016296762845,1.91993050582391,2.0016296762845,15667.2337403648,0.0,1.0
2012-08-03,2.44,2.45,2.37,2.45,4700,1.99345975923844,2.0016296762845,1.93627033991603,2.0016296762845,5752.8123890402,0.0,1.0
2012-08-06,2.38,2.47,2.31,2.47,14300,1.94444025696208,2.01796951037662,1.88725083763967,2.01796951037662,17503.2376943139,0.0,1.0
2012-08-07,2.48,2.58,2.41,2.41,23200,2.02613942742268,2.10783859788327,1.96895000810026,1.96895000810026,28396.8611544112,0.0,1.0
2012-08-08,2.66,2.71,2.5489,2.5489,33500,2.17319793425174,2.21404751948204,2.08243015587002,2.08243015587002,41004.0883048611,0.0,1.0
2012-08-09,2.6299,2.71,2.6299,2.66,13300,2.1486064839431,2.21404751948204,2.1486064839431,2.17319793425174,16279.2350583478,0.0,1.0
2012-08-10,2.72,2.73,2.65,2.65,13500,2.2222174365281,2.23038735357416,2.16502801720568,2.16502801720568,16524.035585541,0.0,1.0
2012-08-13,2.66,2.85,2.6201,2.85,26400,2.17319793425174,2.32842635812687,2.14059996523797,2.32842635812687,32313.6695895025,0.0,1.0
2012-08-14,2.66,2.87,2.65,2.87,25300,2.17319793425174,2.34476619221898,2.16502801720568,2.34476619221898,30967.2666899399,0.0,1.0
2012-08-15,2.85,2.89,2.73,2.75,50300,2.32842635812687,2.3611060263111,2.23038735357416,2.24672718766627,61567.3325890897,0.0,1.0
2012-08-16,3.0,3.0,2.93,2.93,31800,2.45097511381775,2.45097511381775,2.39378569449534,2.39378569449534,38923.2838237189,0.0,1.0
2012-08-17,3.01,3.01,2.9,2.9,40100,2.45914503086381,2.45914503086381,2.36927594335716,2.36927594335716,49082.5057022367,0.0,1.0
2012-08-20,3.16,3.16,3.02,3.02,38800,2.5816937865547,2.5816937865547,2.46731494790987,2.46731494790987,47491.3022754809,0.0,1.0
2012-08-21,3.21,3.24,3.1,3.2,47600,2.622543371785,2.64705312292317,2.53267428427835,2.61437345473894,58262.5254719816,0.0,1.0
2012-08-22,3.29,3.3,3.22,3.22,26600,2.68790270815347,2.69607262519953,2.63071328883106,2.63071328883106,32558.4701166956,0.0,1.0
2012-08-23,3.39,3.43,3.23,3.32,58800,2.76960187861406,2.8022815467983,2.63888320587711,2.71241245929165,71971.3549948009,0.0,1.0
2012-08-24,3.35,3.4,3.35,3.37,8400,2.73692221042982,2.77777179566012,2.73692221042982,2.75326204452194,10281.6221421144,0.0,1.0
2012-08-27,3.25,3.3101,3.2,3.31,65700,2.65522303996923,2.70432424141605,2.61437345473894,2.70424254224559,80416.9731829664,0.0,1.0
2012-08-28,3.2,3.25,3.2,3.25,8700,2.61437345473894,2.65522303996923,2.61437345473894,2.65522303996923,10648.8229329042,0.0,1.0
2012-08-29,3.21,3.27,3.2,3.2001,2200,2.622543371785,2.67156287406135,2.61437345473894,2.6144551539094,2692.8057991252,0.0,1.0
2012-08-30,3.18,3.211,3.13,3.14,24300,2.59803362064682,2.6233603634896,2.55718403541652,2.56535395246258,29743.2640539738,0.0,1.0
2012-08-31,3.18,3.18,3.1,3.17,20500,2.59803362064682,2.59803362064682,2.53267428427835,2.58986370360076,25092.054037303,0.0,1.0
2012-09-04,3.14,3.2,3.06,3.2,30900,2.56535395246258,2.61437345473894,2.49999461609411,2.61437345473894,37821.6814513495,0.0,1.0
2012-09-05,3.06,3.19,3.06,3.07,38000,2.49999461609411,2.60620353769288,2.49999461609411,2.50816453314017,46512.100166708,0.0,1.0
2012-09-06,3.21,3.2399,3.11,3.16,48700,2.622543371785,2.64697142375271,2.5408442013244,2.5816937865547,59608.9283715442,0.0,1.0
2012-09-07,3.35,3.37,3.219,3.23,123200,2.73692221042982,2.75326204452194,2.62989629712645,2.63888320587711,150797.124751012,0.0,1.0
2012-09-10,3.74,3.78,3.51,3.51,200400,3.05554897522613,3.08822864341037,2.86764088316677,2.86764088316677,245290.128247587,0.0,1.0
2012-09-11,3.89,3.9299,3.7383,3.78,92400,3.17809773091702,3.2106956999308,3.0541600893283,3.08822864341037,113097.843563259,0.0,1.0
2012-09-12,3.95,3.99,3.93,3.97,73700,3.22711723319338,3.25979690137761,3.21077739910126,3.24345706728549,90208.9942706942,0.0,1.0
2012-09-13,4.08,4.088,3.89,3.9,70400,3.33332615479214,3.33986208842899,3.17809773091702,3.18626764796308,86169.7855720066,0.0,1.0
2012-09-14,3.91,4.08,3.85,4.08,83600,3.19443756500914,3.33332615479214,3.14541806273278,3.33332615479214,102326.620366758,0.0,1.0
2012-09-17,3.95,3.95,3.89,3.91,17500,3.22711723319338,3.22711723319338,3.17809773091702,3.19443756500914,21420.046129405,0.0,1.0
2012-09-18,4.04,4.06,3.95,3.97,21000,3.30064648660791,3.31698632070003,3.22711723319338,3.24345706728549,25704.055355286,0.0,1.0
2012-09-19,3.97,3.98,3.9,3.9,14300,3.24345706728549,3.25162698433155,3.18626764796308,3.18626764796308,17503.2376943138,0.0,1.0
2012-09-20,3.9601,4.0,3.9,3.95,21300,3.2353688494099,3.26796681842367,3.18626764796308,3.22711723319338,26071.2561460758,0.0,1.0
2012-09-21,3.98,4.0,3.95,4.0,15400,3.25162698433155,3.26796681842367,3.22711723319338,3.26796681842367,18849.6405938764,0.0,1.0
2012-09-24,3.99,4.04,3.95,4.0,17300,3.25979690137761,3.30064648660791,3.22711723319338,3.26796681842367,21175.2456022118,0.0,1.0
2012-09-25,4.0,4.0001,3.99,3.99,31400,3.26796681842367,3.26804851759413,3.25979690137761,3.25979690137761,38433.6827693325,0.0,1.0
2012-09-26,3.95,3.99,3.9,3.99,12100,3.22711723319338,3.25979690137761,3.18626764796308,3.25979690137761,14810.4318951886,0.0,1.0
2012-09-27,4.0,4.07,3.9302,3.96,17300,3.26796681842367,3.32515623774609,3.21094079744218,3.23528715023943,21175.2456022118,0.0,1.0
2012-09-28,3.98,4.03,3.92,4.03,7500,3.25162698433155,3.29247656956185,3.2026074820552,3.29247656956185,9180.01976974502,0.0,1.0
2012-10-01,4.02,4.05,3.98,3.98,7600,3.28430665251579,3.30881640365397,3.25162698433155,3.25162698433155,9302.42003334161,0.0,1.0
2012-10-02,4.02,4.06,4.0,4.0,19600,3.28430665251579,3.31698632070003,3.26796681842367,3.26796681842367,23990.4516649336,0.0,1.0
2012-10-03,4.07,4.1,4.03,4.07,17000,3.32515623774609,3.34966598888426,3.29247656956185,3.32515623774609,20808.044811422,0.0,1.0
2012-10-04,4.15,4.17,4.1,4.1,23300,3.39051557411456,3.40685540820668,3.34966598888426,3.34966598888426,28519.2614180078,0.0,1.0
2012-10-05,4.13,4.18,4.1,4.17,11700,3.37417574002244,3.41502532525274,3.34966598888426,3.40685540820668,14320.8308408022,0.0,1.0
2012-10-08,4.155,4.19,4.14,4.18,10100,3.39460053263759,3.4231952422988,3.3823456570685,3.41502532525274,12362.4266232566,0.0,1.0
2012-10-09,4.22,4.39,4.1701,4.35,62800,3.44770499343697,3.58659358321998,3.40693710737714,3.55391391503574,76867.3655386649,0.0,1.0
2012-10-10,4.25,4.26,4.12,4.15,52500,3.47221474457515,3.48038466162121,3.36600582297638,3.39051557411456,64260.1383882151,0.0,1.0
2012-10-11,4.2,4.23,4.15,4.23,22600,3.43136515934485,3.45587491048303,3.39051557411456,3.45587491048303,27662.4595728317,0.0,1.0
2012-10-12,4.17,4.2,4.0117,4.2,29800,3.40685540820668,3.43136515934485,3.27752562136756,3.43136515934485,36475.2785517868,0.0,1.0
2012-10-15,4.2999,4.3,4.19,4.2,59600,3.51298263063499,3.51306432980545,3.4231952422988,3.43136515934485,72950.5571035736,0.0,1.0
2012-10-16,4.43,4.43,4.33,4.36,60600,3.61927325140422,3.61927325140422,3.53757408094362,3.5620838320818,74174.5597395396,0.0,1.0
2012-10-17,4.45,4.45,4.37,4.39,23600,3.63561308549633,3.63561308549633,3.57025374912786,3.58659358321998,28886.4622087977,0.0,1.0
2012-10-18,4.48,4.55,4.45,4.45,29100,3.66012283663451,3.71731225595693,3.63561308549633,3.63561308549633,35618.4767066107,0.0,1.0
2012-10-19,4.43,4.5,4.35,4.5,25600,3.61927325140422,3.67646267072663,3.55391391503574,3.67646267072663,31334.4674807296,0.0,1.0
2012-10-22,4.32,4.4,4.18,4.37,28000,3.52940416389757,3.59476350026604,3.41502532525274,3.57025374912786,34272.073807048,0.0,1.0
2012-10-23,4.2,4.24,4.13,4.24,24800,3.43136515934485,3.46404482752909,3.37417574002244,3.46404482752909,30355.2653719569,0.0,1.0
2012-10-24,4.32,4.32,4.24,4.26,7300,3.52940416389757,3.52940416389757,3.46404482752909,3.48038466162121,8935.2192425518,0.0,1.0
2012-10-25,4.35,4.42,4.31,4.33,9400,3.55391391503574,3.61110333435816,3.52123424685151,3.53757408094362,11505.6247780804,0.0,1.0
2012-10-26,4.31,4.35,4.28,4.34,14700,3.52123424685151,3.55391391503574,3.49672449571333,3.54574399798968,17992.8387487002,0.0,1.0
2012-10-31,4.45,4.49,4.39,4.39,26000,3.63561308549633,3.66829275368057,3.58659358321998,3.58659358321998,31824.0685351161,0.0,1.0
2012-11-01,4.46,4.5,4.41,4.5,22400,3.64378300254239,3.67646267072663,3.6029334173121,3.67646267072663,27417.6590456385,0.0,1.0
2012-11-02,4.43,4.4683,4.33,4.44,27600,3.61927325140422,3.65056403369062,3.53757408094362,3.62744316845028,33782.4727526616,0.0,1.0
2012-11-05,4.57,4.58,4.43,4.44,26800,3.73365209004904,3.7418220070951,3.61927325140422,3.62744316845028,32803.2706438889,0.0,1.0
2012-11-06,4.64,4.7,4.61,4.65,43000,3.79084150937146,3.83986101164781,3.76633175823328,3.79901142641752,52632.113346538,0.0,1.0
2012-11-07,4.75,4.75,4.65,4.7,28600,3.88071059687811,3.88071059687811,3.79901142641752,3.83986101164781,35006.4753886276,0.0,1.0
2012-11-08,4.83,4.87,4.75,4.79,23100,3.94606993324658,3.97874960143082,3.88071059687811,3.91339026506235,28274.4608908146,0.0,1.0
2012-11-09,4.75,4.85,4.75,4.85,12700,3.88071059687811,3.9624097673387,3.88071059687811,3.9624097673387,15544.8334767682,0.0,1.0
2012-11-12,4.99,4.99,4.77,4.85,1665000,4.07678860598353,4.07678860598353,3.89705043097023,3.9624097673387,2037964.38888339,0.0,1.0
2012-11-13,4.85,5.0,4.85,4.94,46200,3.9624097673387,4.08495852302959,3.9624097673387,4.03593902075323,56548.9217816293,0.0,1.0
2012-11-14,4.76,5.2,4.73,5.2,3607700,3.88888051392417,4.24835686395077,3.86437076278599,4.24835686395077,4415834.30977454,0.0,1.0
2012-11-15,4.95,4.95,4.85,4.86,64700,4.04410893779929,4.04410893779929,3.9624097673387,3.97057968438476,79192.9705470003,0.0,1.0
2012-11-16,4.89,5.0,4.8,4.9,51800,3.99508943552294,4.08495852302959,3.92156018210841,4.003259352569,63403.3365430388,0.0,1.0
2012-11-19,5.08,5.08,4.89,4.89,49800,4.15031785939806,4.15031785939806,3.99508943552294,3.99508943552294,60955.3312711069,0.0,1.0
2012-11-20,5.26,5.31,5.13,5.13,40700,4.29737636622713,4.33822595145742,4.19116744462836,4.19116744462836,49816.9072838162,0.0,1.0
2012-11-21,5.49,5.5,5.2973,5.31,37200,4.48528445828649,4.49345437533255,4.32785015680893,4.33822595145742,45532.8980579352,0.0,1.0
2012-11-23,5.57,5.6,5.46,5.5,62300,4.55064379465496,4.57515354579314,4.46077470714831,4.49345437533255,76255.3642206819,0.0,1.0
2012-11-26,5.53,5.6,5.43,5.6,135100,4.51796412647073,4.57515354579314,4.43626495601013,4.57515354579314,165362.756119007,0.0,1.0
2012-11-27,5.54,5.57,5.45,5.57,61200,4.52613404351678,4.55064379465496,4.45260479010225,4.55064379465496,74908.9613211194,0.0,1.0
2012-11-28,5.46,5.53,5.35,5.48,44600,4.46077470714831,4.51796412647073,4.37090561964166,4.47711454124043,54590.5175640837,0.0,1.0
2012-11-29,5.22,5.41,5.22,5.3,94800,4.26469669804289,4.41992512191802,4.26469669804289,4.33005603441136,116035.449889577,0.0,1.0
2012-11-30,5.26,5.3,5.16,5.16,19400,4.29737636622713,4.33005603441136,4.21567719576654,4.21567719576654,23745.6511377404,0.0,1.0
2012-12-03,5.1,5.23,5.05,5.17,71900,4.16665769349018,4.27286661508895,4.12580810825988,4.22384711281259,88005.7895259555,0.0,1.0
2012-12-04,5.21,5.22,5.01,5.15,80000,4.25652678099683,4.26469669804289,4.09312844007565,4.20750727872048,97920.2108772801,0.0,1.0
2012-12-05,5.4499,5.49,5.26,5.26,135800,4.45252309093179,4.48528445828649,4.29737636622713,4.29737636622713,166219.557964183,0.0,1.0
2012-12-06,5.41,5.44,5.31,5.31,57000,4.41992512191802,4.44443487305619,4.33822595145742,4.33822595145742,69768.150250062,0.0,1.0
2012-12-07,5.41,5.45,5.38,5.42,25900,4.41992512191802,4.45260479010225,4.39541537077984,4.42809503896407,31701.6682715194,0.0,1.0
2012-12-10,5.28,5.48,5.24,5.32,64000,4.31371620031925,4.47711454124043,4.28103653213501,4.34639586850348,78336.168701824,0.0,1.0
2012-12-11,5.3,5.38,5.23,5.23,44900,4.33005603441136,4.39541537077984,4.27286661508895,4.27286661508895,54957.7183548735,0.0,1.0
2012-12-12,5.28,5.34,5.26,5.31,20700,4.31371620031925,4.3627357025956,4.29737636622713,4.33822595145742,25336.8545644962,0.0,1.0
2012-12-13,5.21,5.27,5.04,5.23,149700,4.25652678099683,4.30554628327319,4.11763819121383,4.27286661508895,183233.19460411,0.0,1.0
2012-12-14,5.2,5.21,5.0,5.18,9700,4.24835686395077,4.25652678099683,4.08495852302959,4.23201702985865,11872.8255688702,0.0,1.0
2012-12-17,5.2,5.3699,5.12,5.23,40400,4.24835686395077,4.38716375456332,4.1829975275823,4.27286661508895,49449.7064930265,0.0,1.0
2012-12-18,5.24,5.27,5.2,5.21,21000,4.28103653213501,4.30554628327319,4.24835686395077,4.25652678099683,25704.055355286,0.0,1.0
2012-12-19,5.2,5.25,5.18,5.21,8700,4.24835686395077,4.28920644918107,4.23201702985865,4.25652678099683,10648.8229329042,0.0,1.0
2012-12-20,5.29,5.34,5.15,5.2,30900,4.32188611736531,4.3627357025956,4.20750727872048,4.24835686395077,37821.6814513494,0.0,1.0
2012-12-21,5.31,5.34,5.16,5.24,46400,4.33822595145742,4.3627357025956,4.21567719576654,4.28103653213501,56793.7223088225,0.0,1.0
2012-12-24,5.12,5.28,4.5,5.28,112900,4.1829975275823,4.31371620031925,3.67646267072663,4.31371620031925,138189.897600562,0.0,1.0
2012-12-26,5.15,5.24,5.05,5.08,44800,4.20750727872048,4.28103653213501,4.12580810825988,4.15031785939806,54835.3180912768,0.0,1.0
2012-12-27,5.2,5.24,5.15,5.15,45700,4.24835686395077,4.28103653213501,4.20750727872048,4.20750727872048,55936.9204636463,0.0,1.0
2012-12-28,5.27,5.27,5.1101,5.1101,21900,4.30554628327319,4.30554628327319,4.1749093097067,4.1749093097067,26805.6577276554,0.0,1.0
2012-12-31,5.31,5.35,5.22,5.22,163200,4.33822595145742,4.37090561964166,4.26469669804289,4.26469669804289,199757.230189652,0.0,1.0
2013-01-02,5.35,5.5,5.34,5.41,112400,4.37090561964166,4.49345437533255,4.3627357025956,4.41992512191802,137577.896282579,0.0,1.0
2013-01-03,5.34,5.47,5.25,5.36,57100,4.3627357025956,4.46894462419437,4.28920644918107,4.37907553668772,69890.5505136587,0.0,1.0
2013-01-04,5.3,5.43,5.28,5.33,44100,4.33005603441136,4.43626495601013,4.31371620031925,4.35456578554954,53978.5162461007,0.0,1.0
2013-01-07,5.28,5.35,5.0101,5.35,48700,4.31371620031925,4.37090561964166,4.09321013924611,4.37090561964166,59608.9283715442,0.0,1.0
2013-01-08,5.3,5.37,5.25,5.33,84000,4.33005603441136,4.38724545373378,4.28920644918107,4.35456578554954,102816.221421144,0.0,1.0
2013-01-09,5.34,5.47,5.3,5.39,579500,4.3627357025956,4.46894462419437,4.33005603441136,4.4035852878259,709309.527542298,0.0,1.0
2013-01-10,5.35,5.48,5.3,5.41,63700,4.37090561964166,4.47711454124043,4.33005603441136,4.41992512191802,77968.9679110343,0.0,1.0
2013-01-11,5.34,5.42,5.34,5.35,98300,4.3627357025956,4.42809503896407,4.3627357025956,4.37090561964166,120319.459115458,0.0,1.0
2013-01-14,5.29,5.4,5.2701,5.38,56300,4.32188611736531,4.41175520487196,4.30562798244365,4.39541537077984,68911.3484048858,0.0,1.0
2013-01-15,5.3,5.34,5.24,5.3,26900,4.33005603441136,4.3627357025956,4.28103653213501,4.33005603441136,32925.6709074855,0.0,1.0
2013-01-16,5.29,5.37,5.27,5.27,31200,4.32188611736531,4.38724545373378,4.30554628327319,4.30554628327319,38188.8822421392,0.0,1.0
2013-01-17,5.29,5.42,5.2507,5.33,42900,4.32188611736531,4.42809503896407,4.28977834337429,4.35456578554954,52509.7130829414,0.0,1.0
2013-01-18,5.3,5.31,5.27,5.28,24700,4.33005603441136,4.33822595145742,4.30554628327319,4.31371620031925,30232.8651083603,0.0,1.0
2013-01-22,5.29,5.39,5.27,5.33,71100,4.32188611736531,4.4035852878259,4.30554628327319,4.35456578554954,87026.5874171826,0.0,1.0
2013-01-23,5.3,5.39,5.29,5.35,67700,4.33005603441136,4.4035852878259,4.32188611736531,4.37090561964166,82864.9784548984,0.0,1.0
2013-01-24,5.3,5.33,5.255,5.3,33900,4.33005603441136,4.35456578554954,4.2932914077041,4.33005603441136,41493.6893592475,0.0,1.0
2013-01-25,5.29,5.33,5.28,5.31,41900,4.32188611736531,4.35456578554954,4.31371620031925,4.33822595145742,51285.7104469754,0.0,1.0
2013-01-28,5.33,5.34,5.25,5.3,24300,4.35456578554954,4.3627357025956,4.28920644918107,4.33005603441136,29743.2640539738,0.0,1.0
2013-01-29,5.3,5.38,5.2735,5.33,35700,4.33005603441136,4.39541537077984,4.30840575423931,4.35456578554954,43696.8941039863,0.0,1.0
2013-01-30,5.26,5.34,5.21,5.33,26800,4.29737636622713,4.3627357025956,4.25652678099683,4.35456578554954,32803.2706438888,0.0,1.0
2013-01-31,5.3,5.4,5.19,5.22,26000,4.33005603441136,4.41175520487196,4.24018694690471,4.26469669804289,31824.0685351161,0.0,1.0
2013-02-01,5.3,5.37,5.27,5.33,34500,4.33005603441136,4.38724545373378,4.30554628327319,4.35456578554954,42228.0909408271,0.0,1.0
2013-02-04,5.28,5.39,5.19,5.23,62000,4.31371620031925,4.4035852878259,4.24018694690471,4.27286661508895,75888.163429892,0.0,1.0
2013-02-05,5.31,5.37,5.2899,5.33,90200,4.33822595145742,4.38724545373378,4.32180441819484,4.35456578554954,110405.037764133,0.0,1.0
2013-02-06,5.35,5.37,5.28,5.3,71200,4.37090561964166,4.38724545373378,4.31371620031925,4.33005603441136,87148.9876807793,0.0,1.0
2013-02-07,5.45,5.65,5.38,5.45,235200,4.45260479010225,4.61600313102344,4.39541537077984,4.45260479010225,287885.419979204,0.0,1.0
2013-02-08,5.42,5.5,5.35,5.45,141600,4.42809503896407,4.49345437533255,4.37090561964166,4.45260479010225,173318.773252786,0.0,1.0
2013-02-11,5.42,5.89,5.371,5.87,123500,4.42809503896407,4.81208114012886,4.38806244543838,4.79574130603674,151164.325541801,0.0,1.0
2013-02-12,5.35,5.35,5.28,5.3,323800,4.37090561964166,4.37090561964166,4.31371620031925,4.33005603441136,396332.053525791,0.0,1.0
2013-02-13,5.48,5.61,5.4,5.55,150700,4.47711454124043,4.5833234628392,4.41175520487196,4.53430396056284,184457.197240076,0.0,1.0
2013-02-14,5.52,5.58,5.47,5.47,46100,4.50979420942467,4.55881371170102,4.46894462419437,4.46894462419437,56426.5215180326,0.0,1.0
2013-02-15,5.52,5.59,5.5,5.53,23100,4.50979420942467,4.56698362874708,4.49345437533255,4.51796412647073,28274.4608908146,0.0,1.0
2013-02-19,5.79,5.87,5.5499,5.56,135700,4.73038196966826,4.79574130603674,4.53422226139238,4.5424738776089,166097.157700587,0.0,1.0
2013-02-20,5.78,5.9,5.76,5.77,25500,4.72221205262221,4.82025105717492,4.70587221853009,4.71404213557615,31212.067217133,0.0,1.0
2013-02-21,5.55,5.762,5.51,5.76,33500,4.53430396056284,4.7075062019393,4.50162429237861,4.70587221853009,41004.0883048611,0.0,1.0
2013-02-22,5.58,5.66,5.57,5.57,29600,4.55881371170102,4.62417304806949,4.55064379465496,4.55064379465496,36230.4780245936,0.0,1.0
2013-02-25,5.58,5.7178,5.56,5.58,128800,4.55881371170102,4.67139516859572,4.5424738776089,4.55881371170102,157651.539512421,0.0,1.0
2013-02-26,5.62,5.7,5.54,5.62,108900,4.59149337988526,4.65685271625373,4.52613404351678,4.59149337988526,133293.887056697,0.0,1.0
2013-02-27,5.58,5.75,5.58,5.61,8100,4.55881371170102,4.69770230148403,4.55881371170102,4.5833234628392,9914.42135132461,0.0,1.0
2013-02-28,5.55,5.79,5.54,5.76,99100,4.53430396056284,4.73038196966826,4.52613404351678,4.70587221853009,121298.661224231,0.0,1.0
2013-03-01,5.65,5.66,5.52,5.55,43900,4.61600313102344,4.62417304806949,4.50979420942467,4.53430396056284,53733.7157189074,0.0,1.0
2013-03-04,5.63,5.65,5.55,5.59,46500,4.59966329693132,4.61600313102344,4.53430396056284,4.56698362874708,56916.122572419,0.0,1.0
2013-03-05,5.62,5.69,5.55,5.58,27900,4.59149337988526,4.64868279920767,4.53430396056284,4.55881371170102,34149.6735434514,0.0,1.0
2013-03-06,5.63,5.65,5.56,5.62,38800,4.59966329693132,4.61600313102344,4.5424738776089,4.59149337988526,47491.3022754808,0.0,1.0
2013-03-07,5.54,5.59,5.5,5.58,41800,4.52613404351678,4.56698362874708,4.49345437533255,4.55881371170102,51163.3101833789,0.0,1.0
2013-03-08,5.6436,5.65,5.56,5.56,46900,4.61077438411396,4.61600313102344,4.5424738776089,4.5424738776089,57405.7236268054,0.0,1.0
2013-03-11,5.64,5.642,5.53,5.62,160500,4.60783321397738,4.60946719738659,4.51796412647073,4.59149337988526,196452.423072543,0.0,1.0
2013-03-12,5.58,5.63,5.53,5.63,30700,4.55881371170102,4.59966329693132,4.51796412647073,4.59966329693132,37576.8809241562,0.0,1.0
2013-03-13,5.54,5.63,5.52,5.63,31300,4.52613404351678,4.59966329693132,4.50979420942467,4.59966329693132,38311.2825057359,0.0,1.0
2013-03-14,5.55,5.612,5.45,5.5,30800,4.53430396056284,4.58495744624841,4.45260479010225,4.49345437533255,37699.2811877529,0.0,1.0
2013-03-15,5.55,5.58,5.46,5.46,23400,4.53430396056284,4.55881371170102,4.46077470714831,4.46077470714831,28641.6616816044,0.0,1.0
2013-03-18,5.48,5.53,5.42,5.48,46000,4.47711454124043,4.51796412647073,4.42809503896407,4.47711454124043,56304.1212544361,0.0,1.0
2013-03-19,5.6,5.62,5.53,5.53,49200,4.57515354579314,4.59149337988526,4.51796412647073,4.51796412647073,60220.9296895272,0.0,1.0
2013-03-20,5.64,5.7,5.62,5.64,62900,4.60783321397738,4.65685271625373,4.59149337988526,4.60783321397738,76989.7658022614,0.0,1.0
2013-03-21,5.6,5.65,5.59,5.65,15900,4.57515354579314,4.61600313102344,4.56698362874708,4.61600313102344,19461.6419118594,0.0,1.0
2013-03-22,5.64,5.7,5.59,5.59,16100,4.60783321397738,4.65685271625373,4.56698362874708,4.56698362874708,19706.4424390526,0.0,1.0
2013-03-25,5.69,5.75,5.65,5.66,33500,4.64868279920767,4.69770230148403,4.61600313102344,4.62417304806949,41004.0883048611,0.0,1.0
2013-03-26,5.694,5.72,5.68,5.72,26100,4.6519507660261,4.67319255034585,4.64051288216161,4.67319255034585,31946.4687987126,0.0,1.0
2013-03-27,5.62,5.72,5.57,5.65,24300,4.59149337988526,4.67319255034585,4.55064379465496,4.61600313102344,29743.2640539738,0.0,1.0
2013-03-28,5.7,5.7,5.63,5.65,5900,4.65685271625373,4.65685271625373,4.59966329693132,4.61600313102344,7221.61555219941,0.0,1.0
2013-04-01,5.7,5.77,5.645,5.68,19400,4.65685271625373,4.71404213557615,4.61191817250041,4.64051288216161,23745.6511377404,0.0,1.0
2013-04-02,5.69,5.7,5.64,5.69,25800,4.64868279920767,4.65685271625373,4.60783321397738,4.64868279920767,31579.2680079228,0.0,1.0
2013-04-03,5.63,5.69,5.6,5.66,18800,4.59966329693132,4.64868279920767,4.57515354579314,4.62417304806949,23011.2495561608,0.0,1.0
2013-04-04,5.68,5.755,5.67,5.67,23800,4.64051288216161,4.70178726000706,4.63234296511555,4.63234296511555,29131.2627359909,0.0,1.0
2013-04-05,5.7,5.78,5.65,5.68,17800,4.65685271625373,4.72221205262221,4.61600313102344,4.64051288216161,21787.2469201948,0.0,1.0
2013-04-08,5.64,5.75,5.55,5.75,38200,4.60783321397738,4.69770230148403,4.53430396056284,4.69770230148403,46756.9006939012,0.0,1.0
2013-04-09,5.7,5.7193,5.6,5.62,15200,4.65685271625373,4.67262065615262,4.57515354579314,4.59149337988526,18604.8400666832,0.0,1.0
2013-04-10,5.69,5.74,5.68,5.71,136700,4.64868279920767,4.68953238443797,4.64051288216161,4.66502263329979,167321.160336552,0.0,1.0
2013-04-11,5.65,5.71,5.64,5.71,63100,4.61600313102344,4.66502263329979,4.60783321397738,4.66502263329979,77234.5663294546,0.0,1.0
2013-04-12,5.7,5.75,5.65,5.74,21300,4.65685271625373,4.69770230148403,4.61600313102344,4.68953238443797,26071.2561460758,0.0,1.0
2013-04-15,5.64,5.71,5.59,5.68,16100,4.60783321397738,4.66502263329979,4.56698362874708,4.64051288216161,19706.4424390526,0.0,1.0
2013-04-16,5.72,5.75,5.64,5.64,31800,4.67319255034585,4.69770230148403,4.60783321397738,4.60783321397738,38923.2838237188,0.0,1.0
2013-04-17,5.69,5.72,5.61,5.68,38300,4.64868279920767,4.67319255034585,4.5833234628392,4.64051288216161,46879.3009574979,0.0,1.0
2013-04-18,5.65,5.69,5.51,5.63,25800,4.61600313102344,4.64868279920767,4.50162429237861,4.59966329693132,31579.2680079228,0.0,1.0
2013-04-19,5.67,5.72,5.6171,5.66,13800,4.63234296511555,4.67319255034585,4.5891241039419,4.62417304806949,16891.2363763308,0.0,1.0
2013-04-22,5.7,5.74,5.6408,5.7,28900,4.65685271625373,4.68953238443797,4.60848680734106,4.65685271625373,35373.6761794174,0.0,1.0
2013-04-23,5.7,5.78,5.6898,5.72,44000,4.65685271625373,4.72221205262221,4.64851940086675,4.67319255034585,53856.1159825041,0.0,1.0
2013-04-24,5.7,5.78,5.65,5.73,64100,4.65685271625373,4.72221205262221,4.61600313102344,4.68136246739191,78458.5689654207,0.0,1.0
2013-04-25,5.6962,5.74,5.67,5.685,7600,4.65374814777623,4.68953238443797,4.63234296511555,4.64459784068464,9302.42003334161,0.0,1.0
2013-04-26,5.66,5.72,5.61,5.72,19800,4.62417304806949,4.67319255034585,4.5833234628392,4.67319255034585,24235.2521921268,0.0,1.0
2013-04-29,5.6,5.71,5.51,5.71,49300,4.57515354579314,4.66502263329979,4.50162429237861,4.66502263329979,60343.3299531239,0.0,1.0
2013-04-30,5.55,5.66,5.53,5.57,34400,4.53430396056284,4.62417304806949,4.51796412647073,4.55064379465496,42105.6906772305,0.0,1.0
2013-05-01,5.55,5.56,5.52,5.56,4800,4.53430396056284,4.5424738776089,4.50979420942467,4.5424738776089,5875.21265263681,0.0,1.0
2013-05-02,5.52,5.59,5.51,5.53,32400,4.50979420942467,4.56698362874708,4.50162429237861,4.51796412647073,39657.6854052984,0.0,1.0
2013-05-03,5.56,5.65,5.53,5.5901,40800,4.5424738776089,4.61600313102344,4.51796412647073,4.56706532791754,49939.3075474129,0.0,1.0
2013-05-06,5.58,5.68,5.54,5.6,27700,4.55881371170102,4.64051288216161,4.52613404351678,4.57515354579314,33904.8730162582,0.0,1.0
2013-05-07,5.585,5.69,5.5632,5.6,80500,4.56289867022405,4.64868279920767,4.54508825106364,4.57515354579314,98532.2121952631,0.0,1.0
2013-05-08,5.47,5.56,5.45,5.56,33100,4.46894462419437,4.5424738776089,4.45260479010225,4.5424738776089,40514.4872504746,0.0,1.0
2013-05-09,5.35,5.48,5.3,5.45,42800,4.37090561964166,4.47711454124043,4.33005603441136,4.45260479010225,52387.3128193449,0.0,1.0
2013-05-10,5.3301,5.35,5.3,5.3,19700,4.35464748472,4.37090561964166,4.33005603441136,4.33005603441136,24112.8519285302,0.0,1.0
2013-05-13,5.21,5.33,5.2,5.28,31400,4.25652678099683,4.35456578554954,4.24835686395077,4.31371620031925,38433.6827693325,0.0,1.0
2013-05-14,5.2,5.239,5.2,5.239,23200,4.24835686395077,4.2802195404304,4.24835686395077,4.2802195404304,28396.8611544113,0.0,1.0
2013-05-15,5.22,5.2399,5.2,5.2,19900,4.26469669804289,4.28095483296455,4.24835686395077,4.24835686395077,24357.6524557234,0.0,1.0
2013-05-16,5.29,5.36,5.172,5.2,45000,4.32188611736531,4.37907553668772,4.22548109622181,4.24835686395077,55080.11861847,0.0,1.0
2013-05-17,5.31,5.32,5.21,5.3,24100,4.33822595145742,4.34639586850348,4.25652678099683,4.33005603441136,29498.4635267807,0.0,1.0
2013-05-20,5.55,5.57,5.45,5.47,61500,4.53430396056284,4.55064379465496,4.45260479010225,4.46894462419437,75276.1621119091,0.0,1.0
2013-05-21,5.65,5.7445,5.57,5.6,99500,4.61600313102344,4.6932088471087,4.55064379465496,4.57515354579314,121788.262278617,0.0,1.0
2013-05-22,5.43,5.59,5.37,5.54,17700,4.43626495601013,4.56698362874708,4.38724545373378,4.52613404351678,21664.8466565982,0.0,1.0
2013-05-23,5.38,5.41,5.25,5.39,20900,4.39541537077984,4.41992512191802,4.28920644918107,4.4035852878259,25581.6550916894,0.0,1.0
2013-05-24,5.34,5.405,5.33,5.4,45100,4.3627357025956,4.41584016339499,4.35456578554954,4.41175520487196,55202.5188820667,0.0,1.0
2013-05-28,5.45,5.45,5.34,5.34,28400,4.45260479010225,4.45260479010225,4.3627357025956,4.3627357025956,34761.6748614344,0.0,1.0
2013-05-29,5.42,5.44,5.4001,5.43,6500,4.42809503896407,4.44443487305619,4.41183690404242,4.43626495601013,7956.01713377902,0.0,1.0
2013-05-30,5.47,5.49,5.44,5.44,10300,4.46894462419437,4.48528445828649,4.44443487305619,4.44443487305619,12607.2271504498,0.0,1.0
2013-05-31,5.49,5.5,5.37,5.454,28500,4.48528445828649,4.49345437533255,4.38724545373378,4.45587275692068,34884.075125031,0.0,1.0
2013-06-03,5.51,5.52,5.41,5.5,80000,4.50162429237861,4.50979420942467,4.41992512191802,4.49345437533255,97920.21087728,0.0,1.0
2013-06-04,5.45,5.53,5.37,5.48,38600,4.45260479010225,4.51796412647073,4.38724545373378,4.47711454124043,47246.5017482877,0.0,1.0
2013-06-05,5.49,5.55,5.461,5.53,52200,4.48528445828649,4.53430396056284,4.46159169885292,4.51796412647073,63892.9375974253,0.0,1.0
2013-06-06,5.47,5.49,5.4,5.49,26900,4.46894462419437,4.48528445828649,4.41175520487196,4.48528445828649,32925.6709074854,0.0,1.0
2013-06-07,5.5,5.56,5.4,5.46,63400,4.49345437533255,4.5424738776089,4.41175520487196,4.46077470714831,77601.7671202444,0.0,1.0
2013-06-10,5.56,5.59,5.48,5.49,62100,4.5424738776089,4.56698362874708,4.47711454124043,4.48528445828649,76010.5636934887,0.0,1.0
2013-06-11,5.59,5.66,5.54,5.59,40800,4.56698362874708,4.62417304806949,4.52613404351678,4.56698362874708,49939.3075474129,0.0,1.0
2013-06-12,5.6,5.61,5.54,5.61,33100,4.57515354579314,4.5833234628392,4.52613404351678,4.5833234628392,40514.4872504746,0.0,1.0
2013-06-13,5.59,5.65,5.56,5.56,19495,4.56698362874708,4.61600313102344,4.5424738776089,4.5424738776089,23861.9313881572,0.0,1.0
2013-06-14,5.6,5.65,5.56,5.56,10625,4.57515354579314,4.61600313102344,4.5424738776089,4.5424738776089,13005.0280071388,0.0,1.0
2013-06-17,5.63,5.64,5.58,5.6,105300,4.59966329693132,4.60783321397738,4.55881371170102,4.57515354579314,128887.47756722,0.0,1.0
2013-06-18,5.6,5.6,5.58,5.6,35800,4.57515354579314,4.57515354579314,4.55881371170102,4.57515354579314,43819.2943675828,0.0,1.0
2013-06-19,5.43,5.58,5.42,5.57,25900,4.43626495601013,4.55881371170102,4.42809503896407,4.55064379465496,31701.6682715195,0.0,1.0
2013-06-20,5.49,5.53,5.4,5.47,16200,4.48528445828649,4.51796412647073,4.41175520487196,4.46894462419437,19828.8427026492,0.0,1.0
2013-06-21,5.49,5.5,5.32,5.5,5800,4.48528445828649,4.49345437533255,4.34639586850348,4.49345437533255,7099.21528860281,0.0,1.0
2013-06-24,5.45,5.45,5.27,5.45,25600,4.45260479010225,4.45260479010225,4.30554628327319,4.45260479010225,31334.4674807296,0.0,1.0
2013-06-25,5.54,5.55,5.421,5.45,15600,4.52613404351678,4.53430396056284,4.42891203066868,4.45260479010225,19094.4411210696,0.0,1.0
2013-06-26,5.45,5.55,5.41,5.55,12600,4.45260479010225,4.53430396056284,4.41992512191802,4.53430396056284,15422.4332131716,0.0,1.0
2013-06-27,5.525,5.59,5.43,5.45,14600,4.5138791679477,4.56698362874708,4.43626495601013,4.45260479010225,17870.4384851036,0.0,1.0
2013-06-28,5.55,5.55,5.477,5.53,9100,4.53430396056284,4.53430396056284,4.47466356612661,4.51796412647073,11138.4239872906,0.0,1.0
2013-07-01,5.6,5.6,5.49,5.52,22200,4.57515354579314,4.57515354579314,4.48528445828649,4.50979420942467,27172.8585184452,0.0,1.0
2013-07-02,5.63,5.63,5.5,5.59,16100,4.59966329693132,4.59966329693132,4.49345437533255,4.56698362874708,19706.4424390526,0.0,1.0
2013-07-03,5.55,5.62,5.48,5.62,9900,4.53430396056284,4.59149337988526,4.47711454124043,4.59149337988526,12117.6260960634,0.0,1.0
2013-07-05,5.51,5.525,5.42,5.42,25800,4.50162429237861,4.5138791679477,4.42809503896407,4.42809503896407,31579.2680079228,0.0,1.0
2013-07-08,5.5,5.52,5.45,5.52,9500,4.49345437533255,4.50979420942467,4.45260479010225,4.50979420942467,11628.025041677,0.0,1.0
2013-07-09,5.54,5.54,5.4962,5.54,15800,4.52613404351678,4.52613404351678,4.49034980685505,4.52613404351678,19339.2416482628,0.0,1.0
2013-07-10,5.57,5.6,5.54,5.57,15700,4.55064379465496,4.57515354579314,4.52613404351678,4.55064379465496,19216.8413846662,0.0,1.0
2013-07-11,5.67,5.67,5.58,5.64,43400,4.63234296511555,4.63234296511555,4.55881371170102,4.60783321397738,53121.7144009245,0.0,1.0
2013-07-12,5.69,5.69,5.63,5.63,18800,4.64868279920767,4.64868279920767,4.59966329693132,4.59966329693132,23011.2495561608,0.0,1.0
2013-07-15,5.77,5.95,5.73,5.73,69000,4.71404213557615,4.86110064240521,4.68136246739191,4.68136246739191,84456.181881654,0.0,1.0
2013-07-16,5.9,5.94,5.79,5.83,20400,4.82025105717492,4.85293072535915,4.73038196966826,4.7630616378525,24969.6537737064,0.0,1.0
2013-07-17,6.04,6.109,5.93,5.95,67700,4.93462989581974,4.99100232343755,4.84476080831309,4.86110064240521,82864.9784548983,0.0,1.0
2013-07-18,5.24,5.34,5.1414,5.34,169700,4.28103653213501,4.3627357025956,4.20048115006087,4.3627357025956,207713.24732343,0.0,1.0
2013-07-19,5.2,5.26,5.156,5.23,45300,4.24835686395077,4.29737636622713,4.21240922894811,4.27286661508895,55447.3194092599,0.0,1.0
2013-07-22,5.2,5.22,5.14,5.21,27000,4.24835686395077,4.26469669804289,4.19933736167442,4.25652678099683,33048.0711710821,0.0,1.0
2013-07-23,5.15,5.26,5.12,5.23,51600,4.20750727872048,4.29737636622713,4.1829975275823,4.27286661508895,63158.5360158456,0.0,1.0
2013-07-24,5.13,5.19,5.07,5.1601,37100,4.19116744462836,4.24018694690471,4.142147942352,4.215758894937,45410.4977943386,0.0,1.0
2013-07-25,5.07,5.102,5.041,5.06,21200,4.142147942352,4.16829167689939,4.11845518291843,4.13397802530594,25948.8558824792,0.0,1.0
2013-07-26,5.1,5.15,5.0201,5.05,20100,4.16665769349018,4.20750727872048,4.10138005629217,4.12580810825988,24602.4529829166,0.0,1.0
2013-07-29,5.07,5.18,5.04,5.14,32500,4.142147942352,4.23201702985865,4.11763819121383,4.19933736167442,39780.0856688951,0.0,1.0
2013-07-30,5.17,5.185,5.1,5.18,23300,4.22384711281259,4.23610198838168,4.16665769349018,4.23201702985865,28519.2614180079,0.0,1.0
2013-07-31,5.13,5.2,5.13,5.2,21200,4.19116744462836,4.24835686395077,4.19116744462836,4.24835686395077,25948.8558824792,0.0,1.0
2013-08-01,5.25,5.32,5.221,5.25,50400,4.28920644918107,4.34639586850348,4.2655136897475,4.28920644918107,61689.7328526864,0.0,1.0
2013-08-02,5.25,5.34,5.18,5.18,25600,4.28920644918107,4.3627357025956,4.23201702985865,4.23201702985865,31334.4674807296,0.0,1.0
2013-08-05,5.28,5.36,5.2,5.36,63500,4.31371620031925,4.37907553668772,4.24835686395077,4.37907553668772,77724.167383841,0.0,1.0
2013-08-06,5.3,5.4,5.29,5.32,23600,4.33005603441136,4.41175520487196,4.32188611736531,4.34639586850348,28886.4622087977,0.0,1.0
2013-08-07,5.29,5.35,5.27,5.32,12800,4.32188611736531,4.37090561964166,4.30554628327319,4.34639586850348,15667.2337403648,0.0,1.0
2013-08-08,5.22,5.34,5.22,5.26,56800,4.26469669804289,4.3627357025956,4.26469669804289,4.29737636622713,69523.3497228689,0.0,1.0
2013-08-09,5.24,5.28,5.23,5.25,14500,4.28103653213501,4.31371620031925,4.27286661508895,4.28920644918107,17748.038221507,0.0,1.0
2013-08-12,5.28,5.33,5.2,5.3,27400,4.31371620031925,4.35456578554954,4.24835686395077,4.33005603441136,33537.6722254684,0.0,1.0
2013-08-13,5.17,5.39,5.17,5.35,56000,4.22384711281259,4.4035852878259,4.22384711281259,4.37090561964166,68544.1476140962,0.0,1.0
2013-08-14,5.19,5.315,5.14,5.31,31800,4.24018694690471,4.34231090998045,4.19933736167442,4.33822595145742,38923.2838237189,0.0,1.0
2013-08-15,5.14,5.25,5.13,5.25,26400,4.19933736167442,4.28920644918107,4.19116744462836,4.28920644918107,32313.6695895024,0.0,1.0
2013-08-16,5.15,5.32,5.09,5.12,33700,4.20750727872048,4.34639586850348,4.15848777644412,4.1829975275823,41248.8888320542,0.0,1.0
2013-08-19,5.16,5.2788,5.13,5.21,226400,4.21567719576654,4.31273581027372,4.19116744462836,4.25652678099683,277114.196782702,0.0,1.0
2013-08-20,5.17,5.2,5.1,5.18,24200,4.22384711281259,4.24835686395077,4.16665769349018,4.23201702985865,29620.8637903773,0.0,1.0
2013-08-21,5.12,5.14,5.02,5.14,16800,4.1829975275823,4.19933736167442,4.10129835712171,4.19933736167442,20563.2442842288,0.0,1.0
2013-08-22,5.08,5.09,5.0,5.06,10400,4.15031785939806,4.15848777644412,4.08495852302959,4.13397802530594,12729.6274140464,0.0,1.0
2013-08-23,5.01,5.09,4.88,5.02,38700,4.09312844007565,4.15848777644412,3.98691951847688,4.10129835712171,47368.9020118842,0.0,1.0
2013-08-26,4.8,5.0,4.78,4.88,28000,3.92156018210841,4.08495852302959,3.90522034801629,3.98691951847688,34272.073807048,0.0,1.0
2013-08-27,4.6,4.8,4.5,4.79,489500,3.75816184118722,3.92156018210841,3.67646267072663,3.91339026506235,599149.290305358,0.0,1.0
2013-08-28,4.69,4.79,4.6,4.71,136300,3.83169109460175,3.91339026506235,3.75816184118722,3.84803092869387,166831.559282166,0.0,1.0
2013-08-29,4.74,4.8,4.73,4.74,197800,3.87254067983205,3.92156018210841,3.86437076278599,3.87254067983205,242107.721394075,0.0,1.0
2013-08-30,4.7499,4.77,4.74,4.75,16700,3.88062889770765,3.89705043097023,3.87254067983205,3.88071059687811,20440.8440206322,0.0,1.0
2013-09-03,4.71,4.85,4.7,4.79,25800,3.84803092869387,3.9624097673387,3.83986101164781,3.91339026506235,31579.2680079229,0.0,1.0
2013-09-04,4.78,4.89,4.74,4.76,11000,3.90522034801629,3.99508943552294,3.87254067983205,3.88888051392417,13464.028995626,0.0,1.0
2013-09-05,4.8,4.88,4.75,4.82,9400,3.92156018210841,3.98691951847688,3.88071059687811,3.93790001620052,11505.6247780804,0.0,1.0
2013-09-06,4.75,4.88,4.72,4.76,12000,3.88071059687811,3.98691951847688,3.85620084573993,3.88888051392417,14688.031631592,0.0,1.0
2013-09-09,4.75,4.87,4.66,4.87,57200,3.88071059687811,3.97874960143082,3.80718134346358,3.97874960143082,70012.9507772553,0.0,1.0
2013-09-10,4.7,4.78,4.7,4.78,26700,3.83986101164781,3.90522034801629,3.83986101164781,3.90522034801629,32680.8703802923,0.0,1.0
2013-09-11,4.67,4.8,4.61,4.71,55400,3.81535126050964,3.92156018210841,3.76633175823328,3.84803092869387,67809.7460325164,0.0,1.0
2013-09-12,4.64,4.67,4.6,4.67,52100,3.79084150937146,3.81535126050964,3.75816184118722,3.81535126050964,63770.5373338286,0.0,1.0
2013-09-13,4.68,4.7,4.58,4.6,39800,3.82352117755569,3.83986101164781,3.7418220070951,3.75816184118722,48715.3049114469,0.0,1.0
2013-09-16,4.88,5.0,4.78,4.78,50700,3.98691951847688,4.08495852302959,3.90522034801629,3.90522034801629,62056.9336434762,0.0,1.0
2013-09-17,4.92,4.96,4.91,4.91,22500,4.01959918666112,4.05227885484535,4.01142926961506,4.01142926961506,27540.059309235,0.0,1.0
2013-09-18,4.99,4.99,4.9054,4.93,7600,4.07678860598353,4.07678860598353,4.00767110777387,4.02776910370717,9302.42003334161,0.0,1.0
2013-09-19,4.97,5.02,4.93,4.99,19200,4.06044877189141,4.10129835712171,4.02776910370717,4.07678860598353,23500.8506105472,0.0,1.0
2013-09-20,5.0,5.02,4.93,4.94,19300,4.08495852302959,4.10129835712171,4.02776910370717,4.03593902075323,23623.2508741438,0.0,1.0
2013-09-23,4.95,5.02,4.94,5.02,30100,4.04410893779929,4.10129835712171,4.03593902075323,4.10129835712171,36842.4793425767,0.0,1.0
2013-09-24,4.98,5.0,4.94,4.98,23200,4.06861868893747,4.08495852302959,4.03593902075323,4.06861868893747,28396.8611544112,0.0,1.0
2013-09-25,5.0,5.04,4.94,4.9684,22800,4.08495852302959,4.11763819121383,4.03593902075323,4.05914158516404,27907.2601000248,0.0,1.0
2013-09-26,4.96,5.03,4.93,5.02,12900,4.05227885484535,4.10946827416777,4.02776910370717,4.10129835712171,15789.6340039614,0.0,1.0
2013-09-27,4.97,5.0,4.95,4.98,10600,4.06044877189141,4.08495852302959,4.04410893779929,4.06861868893747,12974.4279412396,0.0,1.0
2013-09-30,4.91,5.01,4.83,5.01,40400,4.01142926961506,4.09312844007565,3.94606993324658,4.09312844007565,49449.7064930264,0.0,1.0
2013-10-01,4.97,5.029,4.95,4.96,23800,4.06044877189141,4.10865128246316,4.04410893779929,4.05227885484535,29131.2627359908,0.0,1.0
2013-10-02,5.12,5.12,4.89,4.98,18900,4.1829975275823,4.1829975275823,3.99508943552294,4.06861868893747,23133.6498197574,0.0,1.0
2013-10-03,4.77,4.97,4.606,4.97,45100,3.89705043097023,4.06044877189141,3.76306379141486,4.06044877189141,55202.5188820666,0.0,1.0
2013-10-04,4.83,4.93,4.76,4.93,11200,3.94606993324658,4.02776910370717,3.88888051392417,4.02776910370717,13708.8295228192,0.0,1.0
2013-10-07,4.8,4.82,4.77,4.78,16000,3.92156018210841,3.93790001620052,3.89705043097023,3.90522034801629,19584.042175456,0.0,1.0
2013-10-08,4.75,4.89,4.75,4.84,6900,3.88071059687811,3.99508943552294,3.88071059687811,3.95423985029264,8445.61818816541,0.0,1.0
2013-10-09,4.78,4.9199,4.78,4.89,138400,3.90522034801629,4.01951748749066,3.90522034801629,3.99508943552294,169401.964817694,0.0,1.0
2013-10-10,4.82,4.9301,4.82,4.9,76000,3.93790001620052,4.02785080287764,3.93790001620052,4.003259352569,93024.2003334162,0.0,1.0
2013-10-11,4.93,4.96,4.86,4.87,75500,4.02776910370717,4.05227885484535,3.97057968438476,3.97874960143082,92412.1990154332,0.0,1.0
2013-10-14,4.92,4.93,4.88,4.92,49200,4.01959918666112,4.02776910370717,3.98691951847688,4.01959918666112,60220.9296895272,0.0,1.0
2013-10-15,4.9,4.91,4.85,4.9,9200,4.003259352569,4.01142926961506,3.9624097673387,4.003259352569,11260.8242508872,0.0,1.0
2013-10-16,4.89,4.92,4.87,4.91,19300,3.99508943552294,4.01959918666112,3.97874960143082,4.01142926961506,23623.2508741438,0.0,1.0
2013-10-17,4.92,4.95,4.9,4.92,74800,4.01959918666112,4.04410893779929,4.003259352569,4.01959918666112,91555.3971702568,0.0,1.0
2013-10-18,4.88,4.95,4.88,4.9101,123100,3.98691951847688,4.04410893779929,3.98691951847688,4.01151096878552,150674.724487415,0.0,1.0
2013-10-21,4.967,4.99,4.88,4.95,91400,4.05799779677759,4.07678860598353,3.98691951847688,4.04410893779929,111873.840927293,0.0,1.0
2013-10-22,4.97,4.99,4.97,4.9899,57700,4.06044877189141,4.07678860598353,4.06044877189141,4.07670690681307,70624.9520952383,0.0,1.0
2013-10-23,5.05,5.0799,4.9501,4.99,37800,4.12580810825988,4.1502361602276,4.04419063696975,4.07678860598353,46267.2996395149,0.0,1.0
2013-10-24,5.07,5.14,5.02,5.03,21800,4.142147942352,4.19933736167442,4.10129835712171,4.10946827416777,26683.2574640589,0.0,1.0
2013-10-25,5.1,5.17,5.07,5.1,81700,4.16665769349018,4.22384711281259,4.142147942352,4.16665769349018,100001.015358422,0.0,1.0
2013-10-28,4.955,5.12,4.92,5.12,57400,4.04819389632232,4.1829975275823,4.01959918666112,4.1829975275823,70257.7513044485,0.0,1.0
2013-10-29,5.0,5.05,4.94,4.94,28800,4.08495852302959,4.12580810825988,4.03593902075323,4.03593902075323,35251.2759158208,0.0,1.0
2013-10-30,4.95,5.07,4.95,5.05,10300,4.04410893779929,4.142147942352,4.04410893779929,4.12580810825988,12607.2271504498,0.0,1.0
2013-10-31,5.13,5.1988,5.04,5.04,61800,4.19116744462836,4.24737647390525,4.11763819121383,4.11763819121383,75643.3629026988,0.0,1.0
2013-11-01,5.14,5.2,5.1,5.14,14600,4.19933736167442,4.24835686395077,4.16665769349018,4.19933736167442,17870.4384851036,0.0,1.0
2013-11-04,5.21,5.22,5.169,5.22,65300,4.25652678099683,4.26469669804289,4.22303012110799,4.26469669804289,79927.3721285799,0.0,1.0
2013-11-05,5.14,5.179,5.09,5.17,21200,4.19933736167442,4.23120003815405,4.15848777644412,4.22384711281259,25948.8558824792,0.0,1.0
2013-11-06,5.1501,5.28,5.1501,5.28,90000,4.20758897789094,4.31371620031925,4.20758897789094,4.31371620031925,110160.23723694,0.0,1.0
2013-11-07,5.19,5.24,5.15,5.18,69400,4.24018694690471,4.28103653213501,4.20750727872048,4.23201702985865,84945.7829360406,0.0,1.0
2013-11-08,5.2,5.23,5.15,5.2,53300,4.24835686395077,4.27286661508895,4.20750727872048,4.24835686395077,65239.3404969879,0.0,1.0
2013-11-11,5.24,5.29,5.16,5.2,21500,4.28103653213501,4.32188611736531,4.21567719576654,4.24835686395077,26316.056673269,0.0,1.0
2013-11-12,5.2148,5.3,5.21,5.26,67100,4.26044834117894,4.33005603441136,4.25652678099683,4.29737636622713,82130.5768733187,0.0,1.0
2013-11-13,4.7,5.01,4.7,5.01,241400,3.83986101164781,4.09312844007565,3.83986101164781,4.09312844007565,295474.236322193,0.0,1.0
2013-11-14,4.6,4.72,4.521,4.72,52800,3.75816184118722,3.85620084573993,3.69361949652335,3.85620084573993,64627.3391790049,0.0,1.0
2013-11-15,4.62,4.68,4.58,4.58,20700,3.77450167527934,3.82352117755569,3.7418220070951,3.7418220070951,25336.8545644962,0.0,1.0
2013-11-18,4.7,4.73,4.62,4.62,16600,3.83986101164781,3.86437076278599,3.77450167527934,3.77450167527934,20318.4437570356,0.0,1.0
2013-11-19,4.66,4.71,4.61,4.68,18100,3.80718134346358,3.84803092869387,3.76633175823328,3.82352117755569,22154.4477109846,0.0,1.0
2013-11-20,4.68,4.73,4.59,4.62,75200,3.82352117755569,3.86437076278599,3.74999192414116,3.77450167527934,92044.9982246434,0.0,1.0
2013-11-21,4.61,4.68,4.6,4.68,17000,3.76633175823328,3.82352117755569,3.75816184118722,3.82352117755569,20808.044811422,0.0,1.0
2013-11-22,4.69,4.7,4.62,4.66,14300,3.83169109460175,3.83986101164781,3.77450167527934,3.80718134346358,17503.2376943138,0.0,1.0
2013-11-25,4.5,4.66,4.5,4.66,51200,3.67646267072663,3.80718134346358,3.67646267072663,3.80718134346358,62668.9349614593,0.0,1.0
2013-11-26,4.5,4.57,4.49,4.5,33600,3.67646267072663,3.73365209004904,3.66829275368057,3.67646267072663,41126.4885684576,0.0,1.0
2013-11-27,4.44,4.5,4.37,4.49,35300,3.62744316845028,3.67646267072663,3.57025374912786,3.66829275368057,43207.2930495998,0.0,1.0
2013-11-29,4.45,4.47,4.41,4.43,20200,3.63561308549633,3.65195291958845,3.6029334173121,3.61927325140422,24724.8532465133,0.0,1.0
2013-12-02,4.39,4.41,4.35,4.36,84200,3.58659358321998,3.6029334173121,3.55391391503574,3.5620838320818,103061.021948337,0.0,1.0
2013-12-03,4.17,4.36,4.17,4.36,31100,3.40685540820668,3.5620838320818,3.40685540820668,3.5620838320818,38066.4819785426,0.0,1.0
2013-12-04,4.3,4.32,4.17,4.17,43800,3.51306432980545,3.52940416389757,3.40685540820668,3.40685540820668,53611.3154553108,0.0,1.0
2013-12-05,4.33,4.37,4.27,4.3,17600,3.53757408094362,3.57025374912786,3.48855457866727,3.51306432980545,21542.4463930016,0.0,1.0
2013-12-06,4.36,4.41,4.33,4.339,6200,3.5620838320818,3.6029334173121,3.53757408094362,3.54492700628508,7588.81634298921,0.0,1.0
2013-12-09,4.38,4.45,4.36,4.36,9300,3.57842366617392,3.63561308549633,3.5620838320818,3.5620838320818,11383.2245144838,0.0,1.0
2013-12-10,4.27,4.33,4.2,4.33,25500,3.48855457866727,3.53757408094362,3.43136515934485,3.53757408094362,31212.067217133,0.0,1.0
2013-12-11,4.17,4.25,4.1635,4.2,18100,3.40685540820668,3.47221474457515,3.40154496212674,3.43136515934485,22154.4477109846,0.0,1.0
2013-12-12,4.19,4.24,4.09,4.1,72000,3.4231952422988,3.46404482752909,3.3414960718382,3.34966598888426,88128.189789552,0.0,1.0
2013-12-13,4.22,4.3,4.2,4.2,14800,3.44770499343697,3.51306432980545,3.43136515934485,3.43136515934485,18115.2390122968,0.0,1.0
2013-12-16,4.2,4.25,4.16,4.2,35200,3.43136515934485,3.47221474457515,3.39868549116062,3.43136515934485,43084.8927860033,0.0,1.0
2013-12-17,4.33,4.3899,4.19,4.235,113600,3.53757408094362,3.58651188404952,3.4231952422988,3.45995986900606,139046.699445738,0.0,1.0
2013-12-18,4.3457,4.48,4.3,4.38,193900,3.55040085070594,3.66012283663451,3.51306432980545,3.57842366617392,237334.111113807,0.0,1.0
2013-12-19,4.6,4.7,4.59,4.7,255900,3.75816184118722,3.83986101164781,3.74999192414116,3.83986101164781,313222.2745437,0.0,1.0
2013-12-20,4.57,4.6,4.481,4.6,173200,3.73365209004904,3.75816184118722,3.66093982833912,3.75816184118722,211997.256549312,0.0,1.0
2013-12-23,4.65,4.68,4.54,4.54,207000,3.79901142641752,3.82352117755569,3.70914233891087,3.70914233891087,253368.545644962,0.0,1.0
2013-12-24,4.74,4.75,4.69,4.69,52100,3.87254067983205,3.88071059687811,3.83169109460175,3.83169109460175,63770.5373338287,0.0,1.0
2013-12-26,4.72,4.78,4.72,4.7624,39500,3.85620084573993,3.90522034801629,3.85620084573993,3.89084129401522,48348.1041206571,0.0,1.0
2013-12-27,4.74,4.77,4.7001,4.71,23900,3.87254067983205,3.89705043097023,3.83994271081827,3.84803092869387,29253.6629995874,0.0,1.0
2013-12-30,4.67,4.74,4.56,4.74,103500,3.81535126050964,3.87254067983205,3.72548217300298,3.87254067983205,126684.272822481,0.0,1.0
2013-12-31,4.675,4.7,4.63,4.63,32300,3.81943621903267,3.83986101164781,3.7826715923254,3.7826715923254,39535.2851417018,0.0,1.0
2014-01-02,4.68,4.75,4.6,4.75,61200,3.82352117755569,3.88071059687811,3.75816184118722,3.88071059687811,74908.9613211194,0.0,1.0
2014-01-03,4.68,4.75,4.65,4.72,81800,3.82352117755569,3.88071059687811,3.79901142641752,3.85620084573993,100123.415622019,0.0,1.0
2014-01-06,4.67,4.73,4.63,4.66,30900,3.81535126050964,3.86437076278599,3.7826715923254,3.80718134346358,37821.6814513494,0.0,1.0
2014-01-07,4.77,4.78,4.72,4.76,71400,3.89705043097023,3.90522034801629,3.85620084573993,3.88888051392417,87393.7882079724,0.0,1.0
2014-01-08,4.8,4.8,4.75,4.78,28600,3.92156018210841,3.92156018210841,3.88071059687811,3.90522034801629,35006.4753886276,0.0,1.0
2014-01-09,4.86,4.8999,4.74,4.74,75200,3.97057968438476,4.00317765339854,3.87254067983205,3.87254067983205,92044.9982246433,0.0,1.0
2014-01-10,4.86,4.9,4.8499,4.86,8200,3.97057968438476,4.003259352569,3.96232806816824,3.97057968438476,10036.8216149212,0.0,1.0
2014-01-13,4.87,4.92,4.82,4.85,30000,3.97874960143082,4.01959918666112,3.93790001620052,3.9624097673387,36720.07907898,0.0,1.0
2014-01-14,4.95,4.95,4.86,4.86,83400,4.04410893779929,4.04410893779929,3.97057968438476,3.97057968438476,102081.819839565,0.0,1.0
2014-01-15,4.91,4.95,4.88,4.9,122200,4.01142926961506,4.04410893779929,3.98691951847688,4.003259352569,149573.122115045,0.0,1.0
2014-01-16,4.909,4.93,4.86,4.9,37100,4.01061227791045,4.02776910370717,3.97057968438476,4.003259352569,45410.4977943386,0.0,1.0
2014-01-17,4.88,4.9599,4.83,4.91,38000,3.98691951847688,4.05219715567489,3.94606993324658,4.01142926961506,46512.100166708,0.0,1.0
2014-01-21,4.84,4.8805,4.8,4.88,47200,3.95423985029264,3.98732801432918,3.92156018210841,3.98691951847688,57772.9244175953,0.0,1.0
2014-01-22,4.84,4.91,4.7801,4.84,26100,3.95423985029264,4.01142926961506,3.90530204718675,3.95423985029264,31946.4687987126,0.0,1.0
2014-01-23,4.88,4.95,4.82,4.82,24900,3.98691951847688,4.04410893779929,3.93790001620052,3.93790001620052,30477.6656355534,0.0,1.0
2014-01-24,4.84,4.91,4.8,4.91,20100,3.95423985029264,4.01142926961506,3.92156018210841,4.01142926961506,24602.4529829166,0.0,1.0
2014-01-27,4.74,4.8,4.66,4.8,45300,3.87254067983205,3.92156018210841,3.80718134346358,3.92156018210841,55447.3194092599,0.0,1.0
2014-01-28,4.736,4.74,4.6801,4.74,4900,3.86927271301363,3.87254067983205,3.82360287672616,3.87254067983205,5997.6129162334,0.0,1.0
2014-01-29,4.75,4.769,4.68,4.73,10800,3.88071059687811,3.89623343926562,3.82352117755569,3.86437076278599,13219.2284684328,0.0,1.0
2014-01-30,4.71,4.74,4.63,4.63,24600,3.84803092869387,3.87254067983205,3.7826715923254,3.7826715923254,30110.4648447637,0.0,1.0
2014-01-31,4.66,4.71,4.63,4.63,19000,3.80718134346358,3.84803092869387,3.7826715923254,3.7826715923254,23256.050083354,0.0,1.0
2014-02-03,4.6302,4.7,4.63,4.63,30200,3.78283499066632,3.83986101164781,3.7826715923254,3.7826715923254,36964.8796061732,0.0,1.0
2014-02-04,4.76,4.83,4.63,4.75,63100,3.88888051392417,3.94606993324658,3.7826715923254,3.88071059687811,77234.5663294547,0.0,1.0
2014-02-05,4.94,4.95,4.85,4.88,71200,4.03593902075323,4.04410893779929,3.9624097673387,3.98691951847688,87148.9876807794,0.0,1.0
2014-02-06,5.06,5.1495,4.96,4.97,76800,4.13397802530594,4.20709878286817,4.05227885484535,4.06044877189141,94003.402442189,0.0,1.0
2014-02-07,5.02,5.12,4.96,5.12,38400,4.10129835712171,4.1829975275823,4.05227885484535,4.1829975275823,47001.7012210944,0.0,1.0
2014-02-10,5.22,5.29,4.96,5.03,109400,4.26469669804289,4.32188611736531,4.05227885484535,4.10946827416777,133905.888374681,0.0,1.0
2014-02-11,5.2,5.26,5.1564,5.26,27000,4.24835686395077,4.29737636622713,4.21273602562995,4.29737636622713,33048.0711710821,0.0,1.0
2014-02-12,5.3799,5.48,5.19,5.19,55000,4.39533367160938,4.47711454124043,4.24018694690471,4.24018694690471,67320.14497813,0.0,1.0
2014-02-13,5.29,5.34,5.2548,5.3,27200,4.32188611736531,4.3627357025956,4.29312800936318,4.33005603441136,33292.8716982752,0.0,1.0
2014-02-14,5.41,5.42,5.26,5.27,14500,4.41992512191802,4.42809503896407,4.29737636622713,4.30554628327319,17748.038221507,0.0,1.0
2014-02-18,5.22,5.45,5.05,5.45,86500,4.26469669804289,4.45260479010225,4.12580810825988,4.45260479010225,105876.228011059,0.0,1.0
2014-02-19,5.02,5.22,5.02,5.17,31500,4.10129835712171,4.26469669804289,4.10129835712171,4.22384711281259,38556.083032929,0.0,1.0
2014-02-20,5.03,5.21,5.02,5.02,61000,4.10946827416777,4.25652678099683,4.10129835712171,4.10129835712171,74664.160793926,0.0,1.0
2014-02-21,5.07,5.1996,5.03,5.1996,11900,4.142147942352,4.24803006726893,4.10946827416777,4.24803006726893,14565.6313679954,0.0,1.0
2014-02-24,5.05,5.1,5.0,5.1,54100,4.12580810825988,4.16665769349018,4.08495852302959,4.16665769349018,66218.5426057607,0.0,1.0
2014-02-25,5.09,5.1,5.04,5.07,23500,4.15848777644412,4.16665769349018,4.11763819121383,4.142147942352,28764.061945201,0.0,1.0
2014-02-26,5.19,5.2,5.09,5.1,68000,4.24018694690471,4.24835686395077,4.15848777644412,4.16665769349018,83232.1792456882,0.0,1.0
2014-02-27,5.07,5.27,5.07,5.2,55600,4.142147942352,4.30554628327319,4.142147942352,4.24835686395077,68054.5465597097,0.0,1.0
2014-02-28,5.26,5.27,5.11,5.11,25500,4.29737636622713,4.30554628327319,4.17482761053624,4.17482761053624,31212.067217133,0.0,1.0
2014-03-03,5.19,5.25,5.16,5.21,64100,4.24018694690471,4.28920644918107,4.21567719576654,4.25652678099683,78458.5689654208,0.0,1.0
2014-03-04,5.3,5.3,5.26,5.26,71000,4.33005603441136,4.33005603441136,4.29737636622713,4.29737636622713,86904.1871535862,0.0,1.0
2014-03-05,5.42,5.58,5.28,5.28,41400,4.42809503896407,4.55881371170102,4.31371620031925,4.31371620031925,50673.7091289925,0.0,1.0
2014-03-06,5.45,5.49,5.36,5.49,48500,4.45260479010225,4.48528445828649,4.37907553668772,4.48528445828649,59364.1278443511,0.0,1.0
2014-03-07,5.42,5.48,5.35,5.43,16300,4.42809503896407,4.47711454124043,4.37090561964166,4.43626495601013,19951.2429662458,0.0,1.0
2014-03-10,5.42,5.58,5.41,5.5,66200,4.42809503896407,4.55881371170102,4.41992512191802,4.49345437533255,81028.9745009493,0.0,1.0
2014-03-11,5.54,5.55,5.49,5.49,15700,4.52613404351678,4.53430396056284,4.48528445828649,4.48528445828649,19216.8413846662,0.0,1.0
2014-03-12,5.59,5.71,5.5,5.53,69700,4.56698362874708,4.66502263329979,4.49345437533255,4.51796412647073,85312.9837268303,0.0,1.0
2014-03-13,5.5,5.63,5.4901,5.63,61500,4.49345437533255,4.59966329693132,4.48536615745695,4.59966329693132,75276.162111909,0.0,1.0
2014-03-14,5.45,5.52,5.41,5.508,31400,4.45260479010225,4.50979420942467,4.41992512191802,4.4999903089694,38433.6827693325,0.0,1.0
2014-03-17,5.14,5.31,5.12,5.21,589100,4.19933736167442,4.33822595145742,4.1829975275823,4.25652678099683,721059.952847571,0.0,1.0
2014-03-18,5.14,5.2,5.07,5.11,160300,4.19933736167442,4.24835686395077,4.142147942352,4.17482761053624,196207.62254535,0.0,1.0
2014-03-19,5.09,5.19,5.09,5.1,76800,4.15848777644412,4.24018694690471,4.15848777644412,4.16665769349018,94003.4024421889,0.0,1.0
2014-03-20,5.07,5.1209,5.07,5.09,49600,4.142147942352,4.18373282011644,4.142147942352,4.15848777644412,60710.5307439137,0.0,1.0
2014-03-21,5.05,5.1,5.04,5.07,109100,4.12580810825988,4.16665769349018,4.11763819121383,4.142147942352,133538.687583891,0.0,1.0
2014-03-24,5.04,5.1,5.0,5.05,27489,4.11763819121383,4.16665769349018,4.08495852302959,4.12580810825988,33646.6084600694,0.0,1.0
2014-03-25,5.05,5.07,5.02,5.04,48085,4.12580810825988,4.142147942352,4.10129835712171,4.11763819121383,58856.1667504252,0.0,1.0
2014-03-26,5.03,5.13,5.02,5.05,27900,4.10946827416777,4.19116744462836,4.10129835712171,4.12580810825988,34149.6735434514,0.0,1.0
2014-03-27,5.02,5.05,4.91,5.01,52600,4.10129835712171,4.12580810825988,4.01142926961506,4.09312844007565,64382.5386518116,0.0,1.0
2014-03-28,4.99,5.02,4.93,4.99,36200,4.07678860598353,4.10129835712171,4.02776910370717,4.07678860598353,44308.8954219692,0.0,1.0
2014-03-31,4.94,5.08,4.9,4.98,73700,4.03593902075323,4.15031785939806,4.003259352569,4.06861868893747,90208.9942706944,0.0,1.0
2014-04-01,4.9799,5.0,4.94,4.95,42800,4.06853698976701,4.08495852302959,4.03593902075323,4.04410893779929,52387.3128193449,0.0,1.0
2014-04-02,4.98,5.0,4.96,4.98,39600,4.06861868893747,4.08495852302959,4.05227885484535,4.06861868893747,48470.5043842537,0.0,1.0
2014-04-03,5.03,5.08,5.01,5.05,66300,4.10946827416777,4.15031785939806,4.09312844007565,4.12580810825988,81151.3747645458,0.0,1.0
2014-04-04,5.0,5.07,4.93,5.01,40300,4.08495852302959,4.142147942352,4.02776910370717,4.09312844007565,49327.3062294298,0.0,1.0
2014-04-07,4.95,5.0,4.88,4.99,36800,4.04410893779929,4.08495852302959,3.98691951847688,4.07678860598353,45043.2970035489,0.0,1.0
2014-04-08,5.0,5.05,4.9299,4.95,28400,4.08495852302959,4.12580810825988,4.02768740453671,4.04410893779929,34761.6748614344,0.0,1.0
2014-04-09,5.02,5.05,4.97,4.97,25700,4.10129835712171,4.12580810825988,4.06044877189141,4.06044877189141,31456.8677443262,0.0,1.0
2014-04-10,4.97,5.03,4.83,5.03,44600,4.06044877189141,4.10946827416777,3.94606993324658,4.10946827416777,54590.5175640837,0.0,1.0
2014-04-11,5.0,5.02,4.93,4.93,5900,4.08495852302959,4.10129835712171,4.02776910370717,4.02776910370717,7221.61555219941,0.0,1.0
2014-04-14,4.9,4.95,4.825,4.95,33800,4.003259352569,4.04410893779929,3.94198497472355,4.04410893779929,41371.2890956508,0.0,1.0
2014-04-15,4.87,4.88,4.8,4.86,55400,3.97874960143082,3.98691951847688,3.92156018210841,3.97057968438476,67809.7460325165,0.0,1.0
2014-04-16,4.83,4.86,4.81,4.82,22700,3.94606993324658,3.97057968438476,3.92973009915446,3.93790001620052,27784.8598364282,0.0,1.0
2014-04-17,4.75,4.8,4.7,4.8,32800,3.88071059687811,3.92156018210841,3.83986101164781,3.92156018210841,40147.2864596848,0.0,1.0
2014-04-21,4.75,4.8,4.71,4.71,20700,3.88071059687811,3.92156018210841,3.84803092869387,3.84803092869387,25336.8545644962,0.0,1.0
2014-04-22,4.83,4.87,4.78,4.78,32500,3.94606993324658,3.97874960143082,3.90522034801629,3.90522034801629,39780.0856688951,0.0,1.0
2014-04-23,4.85,4.87,4.82,4.85,17400,3.9624097673387,3.97874960143082,3.93790001620052,3.9624097673387,21297.6458658084,0.0,1.0
2014-04-24,4.9366,4.9366,4.85,4.86,27000,4.03316124895757,4.03316124895757,3.9624097673387,3.97057968438476,33048.0711710821,0.0,1.0
2014-04-25,4.83,4.94,4.82,4.89,21700,3.94606993324658,4.03593902075323,3.93790001620052,3.99508943552294,26560.8572004622,0.0,1.0
2014-04-28,4.85,4.85,4.77,4.79,16800,3.9624097673387,3.9624097673387,3.89705043097023,3.91339026506235,20563.2442842288,0.0,1.0
2014-04-29,4.8,4.81,4.75,4.8,11300,3.92156018210841,3.92973009915446,3.88071059687811,3.92156018210841,13831.2297864158,0.0,1.0
2014-04-30,4.75,4.82,4.59,4.82,14400,3.88071059687811,3.93790001620052,3.74999192414116,3.93790001620052,17625.6379579104,0.0,1.0
2014-05-01,4.67,4.82,4.67,4.75,15500,3.81535126050964,3.93790001620052,3.81535126050964,3.88071059687811,18972.040857473,0.0,1.0
2014-05-02,4.74,4.77,4.664,4.7,9900,3.87254067983205,3.89705043097023,3.810449310282,3.83986101164781,12117.6260960634,0.0,1.0
2014-05-05,4.69,4.79,4.571,4.79,5400,3.83169109460175,3.91339026506235,3.73446908175365,3.91339026506235,6609.61423421641,0.0,1.0
2014-05-06,4.7,4.75,4.621,4.65,20500,3.83986101164781,3.88071059687811,3.77531866698395,3.79901142641752,25092.0540373031,0.0,1.0
2014-05-07,4.73,4.82,4.73,4.75,35700,3.86437076278599,3.93790001620052,3.86437076278599,3.88071059687811,43696.8941039863,0.0,1.0
2014-05-08,4.57,4.71,4.57,4.68,22500,3.73365209004904,3.84803092869387,3.73365209004904,3.82352117755569,27540.0593092351,0.0,1.0
2014-05-09,4.57,4.65,4.5126,4.53,6600,3.73365209004904,3.79901142641752,3.68675676620466,3.70097242186481,8078.41739737562,0.0,1.0
2014-05-12,4.63,4.67,4.5739,4.67,9900,3.7826715923254,3.81535126050964,3.73683835769701,3.81535126050964,12117.6260960634,0.0,1.0
2014-05-13,4.55,4.68,4.55,4.66,17600,3.71731225595693,3.82352117755569,3.71731225595693,3.80718134346358,21542.4463930016,0.0,1.0
2014-05-14,4.66,4.69,4.63,4.63,6800,3.80718134346358,3.83169109460175,3.7826715923254,3.7826715923254,8323.2179245688,0.0,1.0
2014-05-15,4.7,4.72,4.5101,4.64,6900,3.83986101164781,3.85620084573993,3.68471428694315,3.79084150937146,8445.61818816542,0.0,1.0
2014-05-16,4.67,4.71,4.6,4.65,12500,3.81535126050964,3.84803092869387,3.75816184118722,3.79901142641752,15300.032949575,0.0,1.0
2014-05-19,4.68,4.7,4.62,4.62,14800,3.82352117755569,3.83986101164781,3.77450167527934,3.77450167527934,18115.2390122968,0.0,1.0
2014-05-20,4.85,4.9,4.7,4.73,36800,3.9624097673387,4.003259352569,3.83986101164781,3.86437076278599,45043.2970035489,0.0,1.0
2014-05-21,4.58,4.83,4.58,4.63,18300,3.7418220070951,3.94606993324658,3.7418220070951,3.7826715923254,22399.2482381778,0.0,1.0
2014-05-22,4.52,4.65,4.51,4.59,36700,3.69280250481875,3.79901142641752,3.68463258777269,3.74999192414116,44920.8967399522,0.0,1.0
2014-05-23,4.55,4.59,4.5,4.51,13200,3.71731225595693,3.74999192414116,3.67646267072663,3.68463258777269,16156.8347947512,0.0,1.0
2014-05-27,4.85,4.88,4.74,4.74,93300,3.9624097673387,3.98691951847688,3.87254067983205,3.87254067983205,114199.445935628,0.0,1.0
2014-05-28,5.02,5.08,4.97,4.97,134400,4.10129835712171,4.15031785939806,4.06044877189141,4.06044877189141,164505.95427383,0.0,1.0
2014-05-29,4.94,4.97,4.802,4.96,11800,4.03593902075323,4.06044877189141,3.92319416551762,4.05227885484535,14443.2311043988,0.0,1.0
2014-05-30,4.93,5.0,4.86,4.86,32100,4.02776910370717,4.08495852302959,3.97057968438476,3.97057968438476,39290.4846145087,0.0,1.0
2014-06-02,4.9,5.0,4.89,4.93,31600,4.003259352569,4.08495852302959,3.99508943552294,4.02776910370717,38678.4832965256,0.0,1.0
2014-06-03,4.85,4.94,4.83,4.84,13400,3.9624097673387,4.03593902075323,3.94606993324658,3.95423985029264,16401.6353219444,0.0,1.0
2014-06-04,4.88,5.0,4.83,4.85,9500,3.98691951847688,4.08495852302959,3.94606993324658,3.9624097673387,11628.025041677,0.0,1.0
2014-06-05,4.9302,4.98,4.88,4.9,24000,4.0279325020481,4.06861868893747,3.98691951847688,4.003259352569,29376.063263184,0.0,1.0
2014-06-06,5.0,5.05,4.88,4.88,20500,4.08495852302959,4.12580810825988,3.98691951847688,3.98691951847688,25092.054037303,0.0,1.0
2014-06-09,4.99,5.11,4.98,5.06,73900,4.07678860598353,4.17482761053624,4.06861868893747,4.13397802530594,90453.7947978875,0.0,1.0
2014-06-10,4.95,5.0,4.92,4.96,35100,4.04410893779929,4.08495852302959,4.01959918666112,4.05227885484535,42962.4925224067,0.0,1.0
2014-06-11,4.86,4.98,4.85,4.91,30100,3.97057968438476,4.06861868893747,3.9624097673387,4.01142926961506,36842.4793425766,0.0,1.0
2014-06-12,4.83,4.8666,4.79,4.86,26300,3.94606993324658,3.97597182963516,3.91339026506235,3.97057968438476,32191.2693259059,0.0,1.0
2014-06-13,4.8,4.857,4.77,4.8,30200,3.92156018210841,3.96812870927094,3.89705043097023,3.92156018210841,36964.8796061732,0.0,1.0
2014-06-16,4.87,4.87,4.7601,4.83,33700,3.97874960143082,3.97874960143082,3.88896221309463,3.94606993324658,41248.8888320542,0.0,1.0
2014-06-17,4.8262,4.83,4.78,4.82,11100,3.94296536476908,3.94606993324658,3.90522034801629,3.93790001620052,13586.4292592226,0.0,1.0
2014-06-18,4.81,4.82,4.76,4.82,11100,3.92973009915446,3.93790001620052,3.88888051392417,3.93790001620052,13586.4292592226,0.0,1.0
2014-06-19,4.74,4.81,4.73,4.8,8900,3.87254067983205,3.92973009915446,3.86437076278599,3.92156018210841,10893.6234600974,0.0,1.0
2014-06-20,4.73,4.7681,4.72,4.7681,13500,3.86437076278599,3.89549814673148,3.85620084573993,3.89549814673148,16524.035585541,0.0,1.0
2014-06-23,4.71,4.78,4.71,4.72,19900,3.84803092869387,3.90522034801629,3.84803092869387,3.85620084573993,24357.6524557234,0.0,1.0
2014-06-24,4.7,4.7601,4.7,4.7601,19600,3.83986101164781,3.88896221309463,3.83986101164781,3.88896221309463,23990.4516649337,0.0,1.0
2014-06-25,4.75,4.77,4.66,4.7,19100,3.88071059687811,3.89705043097023,3.80718134346358,3.83986101164781,23378.4503469506,0.0,1.0
2014-06-26,4.715,4.78,4.7,4.74,8600,3.8521158872169,3.90522034801629,3.83986101164781,3.87254067983205,10526.4226693076,0.0,1.0
2014-06-27,4.7256,4.78,4.7,4.7,3800,3.86077599928573,3.90522034801629,3.83986101164781,3.83986101164781,4651.2100166708,0.0,1.0
2014-06-30,4.64,4.77,4.64,4.7,20100,3.79084150937146,3.89705043097023,3.79084150937146,3.83986101164781,24602.4529829166,0.0,1.0
2014-07-01,4.7,4.78,4.68,4.68,4900,3.83986101164781,3.90522034801629,3.82352117755569,3.82352117755569,5997.61291623341,0.0,1.0
2014-07-02,4.72,4.77,4.67,4.67,31900,3.85620084573993,3.89705043097023,3.81535126050964,3.81535126050964,39045.6840873155,0.0,1.0
2014-07-03,4.835,4.85,4.74,4.74,17800,3.95015489176961,3.9624097673387,3.87254067983205,3.87254067983205,21787.2469201948,0.0,1.0
2014-07-07,4.68,4.77,4.6735,4.71,5600,3.82352117755569,3.89705043097023,3.81821073147576,3.84803092869387,6854.41476140962,0.0,1.0
2014-07-08,4.6114,4.65,4.6,4.6,12500,3.76747554661973,3.79901142641752,3.75816184118722,3.75816184118722,15300.032949575,0.0,1.0
2014-07-09,4.7,4.7,4.51,4.62,23000,3.83986101164781,3.83986101164781,3.68463258777269,3.77450167527934,28152.0606272181,0.0,1.0
2014-07-10,4.67,4.7102,4.52,4.7102,11200,3.81535126050964,3.84819432703479,3.69280250481875,3.84819432703479,13708.8295228192,0.0,1.0
2014-07-11,4.625,4.75,4.62,4.62,4600,3.77858663380237,3.88071059687811,3.77450167527934,3.77450167527934,5630.41212544361,0.0,1.0
2014-07-14,4.6999,4.76,4.67,4.72,10700,3.83977931247735,3.88888051392417,3.81535126050964,3.85620084573993,13096.8282048362,0.0,1.0
2014-07-15,4.79,4.81,4.73,4.76,4600,3.91339026506235,3.92973009915446,3.86437076278599,3.88888051392417,5630.4121254436,0.0,1.0
2014-07-16,4.87,4.88,4.8,4.8,7700,3.97874960143082,3.98691951847688,3.92156018210841,3.92156018210841,9424.82029693821,0.0,1.0
2014-07-17,4.76,4.87,4.72,4.86,17000,3.88888051392417,3.97874960143082,3.85620084573993,3.97057968438476,20808.044811422,0.0,1.0
2014-07-18,4.798,4.84,4.7601,4.7761,3300,3.91992619869919,3.95423985029264,3.88896221309463,3.90203408036832,4039.20869868781,0.0,1.0
2014-07-21,4.716,4.77,4.68,4.72,12300,3.85293287892151,3.89705043097023,3.82352117755569,3.85620084573993,15055.2324223818,0.0,1.0
2014-07-22,4.65,4.8,4.59,4.69,94600,3.79901142641752,3.92156018210841,3.74999192414116,3.83169109460175,115790.649362384,0.0,1.0
2014-07-23,4.66,4.79,4.58,4.67,49500,3.80718134346358,3.91339026506235,3.7418220070951,3.81535126050964,60588.130480317,0.0,1.0
2014-07-24,4.7,4.7,4.64,4.64,1500,3.83986101164781,3.83986101164781,3.79084150937146,3.79084150937146,1836.003953949,0.0,1.0
2014-07-25,4.66,4.71,4.56,4.64,19700,3.80718134346358,3.84803092869387,3.72548217300298,3.79084150937146,24112.8519285302,0.0,1.0
2014-07-28,4.7,4.75,4.65,4.65,7800,3.83986101164781,3.88071059687811,3.79901142641752,3.79901142641752,9547.22056053482,0.0,1.0
2014-07-29,4.7,4.73,4.59,4.59,13800,3.83986101164781,3.86437076278599,3.74999192414116,3.74999192414116,16891.2363763308,0.0,1.0
2014-07-30,4.79,4.84,4.63,4.66,26500,3.91339026506235,3.95423985029264,3.7826715923254,3.80718134346358,32436.069853099,0.0,1.0
2014-07-31,4.65,4.65,4.6001,4.63,5700,3.79901142641752,3.79901142641752,3.75824354035768,3.7826715923254,6976.8150250062,0.0,1.0
2014-08-01,4.72,4.72,4.64,4.64,1000,3.85620084573993,3.85620084573993,3.79084150937146,3.79084150937146,1224.002635966,0.0,1.0
2014-08-04,4.611,4.71,4.59,4.62,5400,3.76714874993789,3.84803092869387,3.74999192414116,3.77450167527934,6609.6142342164,0.0,1.0
2014-08-05,4.73,4.79,4.72,4.78,3000,3.86437076278599,3.91339026506235,3.85620084573993,3.90522034801629,3672.00790789801,0.0,1.0
2014-08-06,4.72,4.75,4.63,4.63,5900,3.85620084573993,3.88071059687811,3.7826715923254,3.7826715923254,7221.61555219941,0.0,1.0
2014-08-07,4.68,4.7,4.59,4.6,7600,3.82352117755569,3.83986101164781,3.74999192414116,3.75816184118722,9302.42003334162,0.0,1.0
2014-08-08,4.6,4.68,4.58,4.66,10800,3.75816184118722,3.82352117755569,3.7418220070951,3.80718134346358,13219.2284684328,0.0,1.0
2014-08-11,4.7,4.8,4.57,4.65,41500,3.83986101164781,3.92156018210841,3.73365209004904,3.79901142641752,50796.1093925891,0.0,1.0
2014-08-12,4.66,4.69,4.597,4.62,9400,3.80718134346358,3.83169109460175,3.7557108660734,3.77450167527934,11505.6247780804,0.0,1.0
2014-08-13,4.74,4.7699,4.59,4.62,24100,3.87254067983205,3.89696873179977,3.74999192414116,3.77450167527934,29498.4635267806,0.0,1.0
2014-08-14,4.74,4.74,4.72,4.74,2500,3.87254067983205,3.87254067983205,3.85620084573993,3.87254067983205,3060.006589915,0.0,1.0
2014-08-15,4.6001,4.71,4.6001,4.71,2000,3.75824354035768,3.84803092869387,3.75824354035768,3.84803092869387,2448.005271932,0.0,1.0
2014-08-18,4.64,4.69,4.61,4.68,14600,3.79084150937146,3.83169109460175,3.76633175823328,3.82352117755569,17870.4384851036,0.0,1.0
2014-08-19,4.6501,4.68,4.632,4.68,4900,3.79909312558798,3.82352117755569,3.78430557573461,3.82352117755569,5997.6129162334,0.0,1.0
2014-08-20,4.68,4.68,4.65,4.68,7600,3.82352117755569,3.82352117755569,3.79901142641752,3.82352117755569,9302.42003334162,0.0,1.0
2014-08-21,4.7,4.77,4.7,4.71,9700,3.83986101164781,3.89705043097023,3.83986101164781,3.84803092869387,11872.8255688702,0.0,1.0
2014-08-22,4.74,4.78,4.61,4.673,9400,3.87254067983205,3.90522034801629,3.76633175823328,3.81780223562345,11505.6247780804,0.0,1.0
2014-08-25,4.58,4.64,4.55,4.63,29200,3.7418220070951,3.79084150937146,3.71731225595693,3.7826715923254,35740.8769702073,0.0,1.0
2014-08-26,4.76,4.77,4.69,4.71,13300,3.88888051392417,3.89705043097023,3.83169109460175,3.84803092869387,16279.2350583478,0.0,1.0
2014-08-27,4.75,4.83,4.73,4.8,33300,3.88071059687811,3.94606993324658,3.86437076278599,3.92156018210841,40759.2877776678,0.0,1.0
2014-08-28,4.7101,4.77,4.7101,4.73,4000,3.84811262786433,3.89705043097023,3.84811262786433,3.86437076278599,4896.01054386401,0.0,1.0
2014-08-29,4.73,4.73,4.69,4.69,6400,3.86437076278599,3.86437076278599,3.83169109460175,3.83169109460175,7833.61687018241,0.0,1.0
2014-09-02,4.79,4.85,4.78,4.81,58400,3.91339026506235,3.9624097673387,3.90522034801629,3.92973009915446,71481.7539404144,0.0,1.0
2014-09-03,4.8,4.855,4.77,4.84,17000,3.92156018210841,3.96649472586173,3.89705043097023,3.95423985029264,20808.044811422,0.0,1.0
2014-09-04,4.796,4.82,4.772,4.8107,3400,3.91829221528998,3.93790001620052,3.89868441437944,3.93030199334769,4161.60896228441,0.0,1.0
2014-09-05,4.8,4.81,4.75,4.772,8700,3.92156018210841,3.92973009915446,3.88071059687811,3.89868441437944,10648.8229329042,0.0,1.0
2014-09-08,4.7922,4.81,4.77,4.79,7400,3.91518764681248,3.92973009915446,3.89705043097023,3.91339026506235,9057.61950614841,0.0,1.0
2014-09-09,4.7999,4.8,4.74,4.8,9400,3.92147848293794,3.92156018210841,3.87254067983205,3.92156018210841,11505.6247780804,0.0,1.0
2014-09-10,4.7899,4.8,4.6948,4.6948,6500,3.91330856589189,3.92156018210841,3.83561265478386,3.83561265478386,7956.017133779,0.0,1.0
2014-09-11,4.7,4.7688,4.64,4.76,14500,3.83986101164781,3.8960700409247,3.79084150937146,3.88888051392417,17748.038221507,0.0,1.0
2014-09-12,4.74,4.75,4.73,4.73,1400,3.87254067983205,3.88071059687811,3.86437076278599,3.86437076278599,1713.6036903524,0.0,1.0
2014-09-15,4.65,4.73,4.65,4.7,5300,3.79901142641752,3.86437076278599,3.79901142641752,3.83986101164781,6487.2139706198,0.0,1.0
2014-09-16,4.7899,4.79,4.7,4.7,11200,3.91330856589189,3.91339026506235,3.83986101164781,3.83986101164781,13708.8295228192,0.0,1.0
2014-09-17,4.89,4.96,4.8,4.89,75200,3.99508943552294,4.05227885484535,3.92156018210841,3.99508943552294,92044.9982246432,0.0,1.0
2014-09-18,4.81,5.13,4.8,5.04,66400,3.92973009915446,4.19116744462836,3.92156018210841,4.11763819121383,81273.7750281426,0.0,1.0
2014-09-19,4.89,4.93,4.85,4.9193,53500,3.99508943552294,4.02776910370717,3.9624097673387,4.01902729246789,65484.141024181,0.0,1.0
2014-09-22,4.9,4.96,4.82,4.95,45500,4.003259352569,4.05227885484535,3.93790001620052,4.04410893779929,55692.119936453,0.0,1.0
2014-09-23,4.92,4.98,4.92,4.92,11700,4.01959918666112,4.06861868893747,4.01959918666112,4.01959918666112,14320.8308408022,0.0,1.0
2014-09-24,4.91,4.93,4.85,4.9,13210,4.01142926961506,4.02776910370717,3.9624097673387,4.003259352569,16169.0748211109,0.0,1.0
2014-09-25,4.88,4.88,4.81,4.81,7090,3.98691951847688,3.98691951847688,3.92973009915446,3.92973009915446,8678.17868899895,0.0,1.0
2014-09-26,5.11,5.12,4.89,4.9499,38033,4.17482761053624,4.1829975275823,3.99508943552294,4.04402723862883,46552.4922536949,0.0,1.0
2014-09-29,5.0,5.09,4.94,5.09,11549,4.08495852302959,4.15848777644412,4.03593902075323,4.15848777644412,14136.0064427713,0.0,1.0
2014-09-30,4.89,4.97,4.89,4.94,21790,3.99508943552294,4.06044877189141,3.99508943552294,4.03593902075323,26671.0174376992,0.0,1.0
2014-10-01,4.9,4.92,4.85,4.91,56416,4.003259352569,4.01959918666112,3.9624097673387,4.01142926961506,69053.3327106579,0.0,1.0
2014-10-02,4.97,4.99,4.85,4.88,9466,4.06044877189141,4.07678860598353,3.9624097673387,3.98691951847688,11586.4089520542,0.0,1.0
2014-10-03,5.01,5.01,4.94,4.99,1333,4.09312844007565,4.09312844007565,4.03593902075323,4.07678860598353,1631.59551374268,0.0,1.0
2014-10-06,5.0,5.0,4.93,4.94,3131,4.08495852302959,4.08495852302959,4.02776910370717,4.03593902075323,3832.35225320955,0.0,1.0
2014-10-07,5.0,5.0,4.89,4.89,8562,4.08495852302959,4.08495852302959,3.99508943552294,3.99508943552294,10479.9105691409,0.0,1.0
2014-10-08,4.96,5.0,4.92,5.0,3816,4.05227885484535,4.08495852302959,4.01959918666112,4.08495852302959,4670.79405884626,0.0,1.0
2014-10-09,4.97,4.97,4.92,4.92,2628,4.06044877189141,4.06044877189141,4.01959918666112,4.01959918666112,3216.67892731865,0.0,1.0
2014-10-10,4.9,4.95,4.9,4.9,13838,4.003259352569,4.04410893779929,4.003259352569,4.003259352569,16937.7484764975,0.0,1.0
2014-10-13,4.85,4.9001,4.85,4.9,16510,3.9624097673387,4.00334105173946,3.9624097673387,4.003259352569,20208.2835197987,0.0,1.0
2014-10-14,4.81,4.88,4.74,4.74,2586,3.92973009915446,3.98691951847688,3.87254067983205,3.87254067983205,3165.27081660808,0.0,1.0
2014-10-15,4.85,4.85,4.79,4.8049,2110,3.9624097673387,3.9624097673387,3.91339026506235,3.92556344146097,2582.64556188826,0.0,1.0
2014-10-16,4.85,4.86,4.74,4.74,834,3.9624097673387,3.97057968438476,3.87254067983205,3.87254067983205,1020.81819839565,0.0,1.0
2014-10-17,4.85,4.85,4.85,4.85,150,3.9624097673387,3.9624097673387,3.9624097673387,3.9624097673387,183.6003953949,0.0,1.0
2014-10-20,4.86,4.87,4.83,4.83,10803,3.97057968438476,3.97874960143082,3.94606993324658,3.94606993324658,13222.9004763407,0.0,1.0
2014-10-21,4.84,4.84,4.8,4.8,1954,3.95423985029264,3.95423985029264,3.92156018210841,3.92156018210841,2391.70115067757,0.0,1.0
2014-10-22,4.83,4.86,4.8,4.8,8712,3.94606993324658,3.97057968438476,3.92156018210841,3.92156018210841,10663.5109645358,0.0,1.0
2014-10-23,4.87,4.9,4.85,4.85,3491,3.97874960143082,4.003259352569,3.9624097673387,3.9624097673387,4272.99320215731,0.0,1.0
2014-10-24,4.83,4.96,4.83,4.83,2835,3.94606993324658,4.05227885484535,3.94606993324658,3.94606993324658,3470.04747296362,0.0,1.0
2014-10-27,4.92,4.9835,4.88,4.88,16831,4.01959918666112,4.07147815990359,3.98691951847688,3.98691951847688,20601.1883659437,0.0,1.0
2014-10-28,5.0299,5.03,4.968,4.98,32823,4.10938657499731,4.10946827416777,4.0588147884822,4.06861868893747,40175.438520312,0.0,1.0
2014-10-29,5.01,5.07,4.98,4.98,39185,4.09312844007565,4.142147942352,4.06861868893747,4.06861868893747,47962.5432903277,0.0,1.0
2014-10-30,4.94,5.05,4.8,5.0,31657,4.03593902075323,4.12580810825988,3.92156018210841,4.08495852302959,38748.2514467757,0.0,1.0
2014-10-31,4.96,5.04,4.95,4.97,6018,4.05227885484535,4.11763819121383,4.04410893779929,4.06044877189141,7366.0478632434,0.0,1.0
2014-11-03,5.02,5.04,4.95,4.9501,29084,4.10129835712171,4.11763819121383,4.04410893779929,4.04419063696975,35598.8926644352,0.0,1.0
2014-11-04,4.99,5.03,4.96,4.97,13969,4.07678860598353,4.10946827416777,4.05227885484535,4.06044877189141,17098.0928218091,0.0,1.0
2014-11-05,4.88,4.98,4.88,4.93,24446,3.98691951847688,4.06861868893747,3.98691951847688,4.02776910370717,29921.9684388249,0.0,1.0
2014-11-06,4.99,5.0,4.9,4.9,29281,4.07678860598353,4.08495852302959,4.003259352569,4.003259352569,35840.0211837205,0.0,1.0
2014-11-07,4.9701,5.0,4.95,5.0,3242,4.06053047106187,4.08495852302959,4.04410893779929,4.08495852302959,3968.21654580178,0.0,1.0
2014-11-10,4.99,4.99,4.9499,4.99,20930,4.07678860598353,4.07678860598353,4.04402723862883,4.07678860598353,25618.3751707684,0.0,1.0
2014-11-11,4.96,4.97,4.84,4.86,15984,4.05227885484535,4.06044877189141,3.95423985029264,3.97057968438476,19564.4581332806,0.0,1.0
2014-11-12,4.87,4.94,4.82,4.86,14873,3.97874960143082,4.03593902075323,3.93790001620052,3.97057968438476,18204.5912047223,0.0,1.0
2014-11-13,4.97,4.97,4.89,4.89,18153,4.06044877189141,4.06044877189141,3.99508943552294,3.99508943552294,22219.3198506908,0.0,1.0
2014-11-14,4.9101,4.98,4.861,4.93,4621,4.01151096878552,4.06861868893747,3.97139667608937,4.02776910370717,5656.11618079889,0.0,1.0
2014-11-17,5.03,5.04,4.93,4.95,21127,4.10946827416777,4.11763819121383,4.02776910370717,4.04410893779929,25859.5036900537,0.0,1.0
2014-11-18,5.13,5.14,4.96,5.0,65448,4.19116744462836,4.19933736167442,4.05227885484535,4.08495852302959,80108.5245187028,0.0,1.0
2014-11-19,5.04,5.15,5.0,5.15,31561,4.11763819121383,4.20750727872048,4.08495852302959,4.20750727872048,38630.7471937229,0.0,1.0
2014-11-20,4.95,4.97,4.92,4.95,21902,4.04410893779929,4.06044877189141,4.01959918666112,4.04410893779929,26808.1057329274,0.0,1.0
2014-11-21,4.94,5.0299,4.871,5.0,8983,4.03593902075323,4.10938657499731,3.97956659313543,4.08495852302959,10995.2156788826,0.0,1.0
2014-11-24,4.9501,4.97,4.88,4.92,32467,4.04419063696975,4.06044877189141,3.98691951847688,4.01959918666112,39739.6935819082,0.0,1.0
2014-11-25,4.85,4.9,4.8,4.9,22880,3.9624097673387,4.003259352569,3.92156018210841,4.003259352569,28005.1803109021,0.0,1.0
2014-11-26,4.9,4.9,4.8,4.83,46247,4.003259352569,4.003259352569,3.92156018210841,3.94606993324658,56606.4499055196,0.0,1.0
2014-11-28,4.85,4.91,4.83,4.91,5510,3.9624097673387,4.01142926961506,3.94606993324658,4.01142926961506,6744.25452417267,0.0,1.0
2014-12-01,4.81,4.85,4.77,4.85,24940,3.92973009915446,3.9624097673387,3.89705043097023,3.9624097673387,30526.6257409921,0.0,1.0
2014-12-02,4.79,4.807,4.76,4.79,14519,3.91339026506235,3.92727912404065,3.88888051392417,3.91339026506235,17771.2942715904,0.0,1.0
2014-12-03,4.86,4.88,4.751,4.751,4220,3.97057968438476,3.98691951847688,3.88152758858272,3.88152758858272,5165.29112377653,0.0,1.0
2014-12-04,4.9108,4.94,4.84,4.9,15383,4.01208286297874,4.03593902075323,3.95423985029264,4.003259352569,18828.832549065,0.0,1.0
2014-12-05,4.86,4.93,4.86,4.87,10034,3.97057968438476,4.02776910370717,3.97057968438476,3.97874960143082,12281.6424492829,0.0,1.0
2014-12-08,4.96,5.0,4.93,4.95,86049,4.05227885484535,4.08495852302959,4.02776910370717,4.04410893779929,105324.202822238,0.0,1.0
2014-12-09,5.04,5.06,4.88,4.91,18879,4.11763819121383,4.13397802530594,3.98691951847688,4.01142926961506,23107.9457644021,0.0,1.0
2014-12-10,4.9,4.99,4.89,4.96,10089,4.003259352569,4.07678860598353,3.99508943552294,4.05227885484535,12348.962594261,0.0,1.0
2014-12-11,4.98,5.06,4.97,4.97,13968,4.06861868893747,4.13397802530594,4.06044877189141,4.06044877189141,17096.8688191731,0.0,1.0
2014-12-12,5.03,5.18,4.95,5.18,10282,4.10946827416777,4.23201702985865,4.04410893779929,4.23201702985865,12585.1951030024,0.0,1.0
2014-12-15,5.02,5.11,5.0101,5.06,11411,4.10129835712171,4.17482761053624,4.09321013924611,4.13397802530594,13967.094079008,0.0,1.0
2014-12-16,4.955,5.0,4.955,4.98,1788,4.04819389632232,4.08495852302959,4.04819389632232,4.06861868893747,2188.51671310721,0.0,1.0
2014-12-17,4.86,4.88,4.72,4.78,23599,3.97057968438476,3.98691951847688,3.85620084573993,3.90522034801629,28885.2382061617,0.0,1.0
2014-12-18,4.76,4.81,4.67,4.75,26022,3.88888051392417,3.92973009915446,3.81535126050964,3.88071059687811,31850.9965931073,0.0,1.0
2014-12-19,4.75,4.8,4.74,4.74,1204,3.88071059687811,3.92156018210841,3.87254067983205,3.87254067983205,1473.69917370307,0.0,1.0
2014-12-22,4.78,4.83,4.7,4.7,25544,3.90522034801629,3.94606993324658,3.83986101164781,3.83986101164781,31265.9233331155,0.0,1.0
2014-12-23,4.82,4.84,4.75,4.75,22188,3.93790001620052,3.95423985029264,3.88071059687811,3.88071059687811,27158.1704868137,0.0,1.0
2014-12-24,4.8,4.89,4.76,4.76,14976,3.92156018210841,3.99508943552294,3.88888051392417,3.88888051392417,18330.6634762268,0.0,1.0
2014-12-26,4.76,4.9,4.76,4.87,8293,3.88888051392417,4.003259352569,3.88888051392417,3.97874960143082,10150.653860066,0.0,1.0
2014-12-29,4.76,4.77,4.65,4.67,23429,3.88888051392417,3.89705043097023,3.79901142641752,3.81535126050964,28677.1577580474,0.0,1.0
2014-12-30,4.75,4.76,4.69,4.69,18716,3.88071059687811,3.88888051392417,3.83169109460175,3.83169109460175,22908.4333347397,0.0,1.0
2014-12-31,4.66,4.86,4.66,4.74,23747,3.80718134346358,3.97057968438476,3.80718134346358,3.87254067983205,29066.3905962846,0.0,1.0
2015-01-02,4.75,4.79,4.64,4.67,1662,3.88071059687811,3.91339026506235,3.79084150937146,3.81535126050964,2034.29238097549,0.0,1.0
2015-01-05,4.72,4.73,4.66,4.7,6969,3.85620084573993,3.86437076278599,3.80718134346358,3.83986101164781,8530.07437004707,0.0,1.0
2015-01-06,4.59,4.64,4.58,4.64,6286,3.74999192414116,3.79084150937146,3.7418220070951,3.79084150937146,7694.08056968229,0.0,1.0
2015-01-07,4.54,4.59,4.51,4.57,15254,3.70914233891087,3.74999192414116,3.68463258777269,3.73365209004904,18670.9362090254,0.0,1.0
2015-01-08,4.65,4.67,4.5601,4.5705,16362,3.79901142641752,3.81535126050964,3.72556387217345,3.73406058590135,20027.1311296757,0.0,1.0
2015-01-09,4.58,4.67,4.55,4.56,3943,3.7418220070951,3.81535126050964,3.71731225595693,3.72548217300298,4826.24239361395,0.0,1.0
2015-01-12,4.68,4.69,4.5401,4.59,8912,3.82352117755569,3.83169109460175,3.70922403808133,3.74999192414116,10908.311491729,0.0,1.0
2015-01-13,4.68,4.72,4.68,4.704,12440,3.82352117755569,3.85620084573993,3.82352117755569,3.84312897846624,15226.5927914171,0.0,1.0
2015-01-14,4.6,4.74,4.6,4.66,8215,3.75816184118722,3.87254067983205,3.75816184118722,3.80718134346358,10055.1816544607,0.0,1.0
2015-01-15,4.55,4.61,4.55,4.6,7009,3.71731225595693,3.76633175823328,3.71731225595693,3.75816184118722,8579.03447548569,0.0,1.0
2015-01-16,4.6,4.67,4.5,4.53,5640,3.75816184118722,3.81535126050964,3.67646267072663,3.70097242186481,6903.37486684825,0.0,1.0
2015-01-20,4.49,4.55,4.46,4.53,10601,3.66829275368057,3.71731225595693,3.64378300254239,3.70097242186481,12975.6519438756,0.0,1.0
2015-01-21,4.57,4.58,4.42,4.4572,62650,3.73365209004904,3.7418220070951,3.61110333435816,3.6414954257695,76683.7651432701,0.0,1.0
2015-01-22,4.52,4.6499,4.4428,4.48,31741,3.69280250481875,3.79892972724706,3.62973074522317,3.66012283663451,38851.0676681968,0.0,1.0
2015-01-23,4.51,4.56,4.45,4.52,5240,3.68463258777269,3.72548217300298,3.63561308549633,3.69280250481875,6413.77381246184,0.0,1.0
2015-01-26,4.52,4.56,4.5,4.56,2305,3.69280250481875,3.72548217300298,3.67646267072663,3.72548217300298,2821.32607590163,0.0,1.0
2015-01-27,4.59,4.68,4.5499,4.62,37357,3.74999192414116,3.82352117755569,3.71723055678647,3.77450167527934,45725.0664717819,0.0,1.0
2015-01-28,4.59,4.59,4.59,4.59,0,3.74999192414116,3.74999192414116,3.74999192414116,3.74999192414116,0,0.0,1.0
2015-01-29,4.68,4.68,4.62,4.64,465,3.82352117755569,3.82352117755569,3.77450167527934,3.79084150937146,569.161225724191,0.0,1.0
2015-01-30,4.73,4.75,4.6101,4.68,5843,3.86437076278599,3.88071059687811,3.76641345740374,3.82352117755569,7151.84740194935,0.0,1.0
2015-02-02,4.6701,4.86,4.6401,4.72,7991,3.8154329596801,3.97057968438476,3.79092320854192,3.85620084573993,9781.00506400431,0.0,1.0
2015-02-03,4.67,4.8,4.64,4.64,5061,3.81535126050964,3.92156018210841,3.79084150937146,3.79084150937146,6194.67734062393,0.0,1.0
2015-02-04,4.72,4.79,4.72,4.72,2637,3.85620084573993,3.91339026506235,3.85620084573993,3.85620084573993,3227.69495104235,0.0,1.0
2015-02-05,4.79,4.87,4.6701,4.83,21359,3.91339026506235,3.97874960143082,3.8154329596801,3.94606993324658,26143.4723015978,0.0,1.0
2015-02-06,4.79,4.83,4.69,4.75,9402,3.91339026506235,3.94606993324658,3.83169109460175,3.88071059687811,11508.0727833523,0.0,1.0
2015-02-09,4.87,4.9,4.82,4.82,21321,3.97874960143082,4.003259352569,3.93790001620052,3.93790001620052,26096.9602014311,0.0,1.0
2015-02-10,4.89,4.9,4.86,4.86,13338,3.99508943552294,4.003259352569,3.97057968438476,3.97057968438476,16325.7471585145,0.0,1.0
2015-02-11,4.85,4.89,4.81,4.83,6463,3.9624097673387,3.99508943552294,3.92973009915446,3.94606993324658,7910.72903624827,0.0,1.0
2015-02-12,4.84,4.86,4.79,4.84,9167,3.95423985029264,3.97057968438476,3.91339026506235,3.95423985029264,11220.4321639003,0.0,1.0
2015-02-13,4.88,4.8999,4.82,4.8899,9100,3.98691951847688,4.00317765339854,3.93790001620052,3.99500773635248,11138.4239872906,0.0,1.0
2015-02-17,4.94,5.01,4.88,4.95,73032,4.03593902075323,4.09312844007565,3.98691951847688,4.04410893779929,89391.3605098691,0.0,1.0
2015-02-18,4.9,5.0,4.81,4.98,92077,4.003259352569,4.08495852302959,3.92973009915446,4.06861868893747,112702.490711841,0.0,1.0
2015-02-19,4.9099,4.9099,4.8,4.85,5684,4.0113475704446,4.0113475704446,3.92156018210841,3.9624097673387,6957.23098283074,0.0,1.0
2015-02-20,4.83,4.89,4.8,4.8,14035,3.94606993324658,3.99508943552294,3.92156018210841,3.92156018210841,17178.8769957828,0.0,1.0
2015-02-23,4.83,4.83,4.7101,4.77,17955,3.94606993324658,3.94606993324658,3.84811262786433,3.89705043097023,21976.9673287696,0.0,1.0
2015-02-24,4.79,4.8003,4.7,4.77,16097,3.91339026506235,3.92180527961979,3.83986101164781,3.89705043097023,19702.7704311447,0.0,1.0
2015-02-25,4.78,4.84,4.75,4.84,18381,3.90522034801629,3.95423985029264,3.88071059687811,3.95423985029264,22498.3924516911,0.0,1.0
2015-02-26,4.8016,4.86,4.72,4.72,3174,3.92286736883577,3.97057968438476,3.85620084573993,3.85620084573993,3884.98436655609,0.0,1.0
2015-02-27,4.8899,4.89,4.72,4.85,7778,3.99500773635248,3.99508943552294,3.85620084573993,3.9624097673387,9520.29250254355,0.0,1.0
2015-03-02,4.88,4.9,4.85,4.9,9146,3.98691951847688,4.003259352569,3.9624097673387,4.003259352569,11194.728108545,0.0,1.0
2015-03-03,4.88,4.9,4.8,4.88,11224,3.98691951847688,4.003259352569,3.92156018210841,3.98691951847688,13738.2055860824,0.0,1.0
2015-03-04,4.87,4.8899,4.77,4.88,1991,3.97874960143082,3.99500773635248,3.89705043097023,3.98691951847688,2436.98924820831,0.0,1.0
2015-03-05,4.87,4.9,4.73,4.75,20740,3.97874960143082,4.003259352569,3.86437076278599,3.88071059687811,25385.8146699349,0.0,1.0
2015-03-06,4.97,5.05,4.86,4.88,200013,4.06044877189141,4.12580810825988,3.97057968438476,3.98691951847688,244816.439227468,0.0,1.0
2015-03-09,5.19,5.24,5.01,5.05,169403,4.24018694690471,4.28103653213501,4.09312844007565,4.12580810825988,207349.718540549,0.0,1.0
2015-03-10,5.145,5.2,5.05,5.05,49772,4.20342232019745,4.24835686395077,4.12580810825988,4.12580810825988,60921.0591972998,0.0,1.0
2015-03-11,5.01,5.2,4.98,5.2,58506,4.09312844007565,4.24835686395077,4.06861868893747,4.24835686395077,71611.4982198268,0.0,1.0
2015-03-12,5.25,5.42,5.13,5.18,136169,4.28920644918107,4.42809503896407,4.19116744462836,4.23201702985865,166671.214936854,0.0,1.0
2015-03-13,5.21,5.28,5.12,5.13,39022,4.25652678099683,4.31371620031925,4.1829975275823,4.19116744462836,47763.0308606653,0.0,1.0
2015-03-16,5.39,5.42,5.27,5.28,50061,4.4035852878259,4.42809503896407,4.30554628327319,4.31371620031925,61274.7959590939,0.0,1.0
2015-03-17,5.35,5.42,5.25,5.42,8836,4.37090561964166,4.42809503896407,4.28920644918107,4.42809503896407,10815.2872913956,0.0,1.0
2015-03-18,5.32,5.37,5.23,5.31,42129,4.34639586850348,4.38724545373378,4.27286661508895,4.33822595145742,51566.0070506117,0.0,1.0
2015-03-19,5.64,5.68,5.52,5.52,87502,4.60783321397738,4.64051288216161,4.50979420942467,4.50979420942467,107102.678652297,0.0,1.0
2015-03-20,5.7,5.8243,5.68,5.68,37083,4.65685271625373,4.75840478513625,4.64051288216161,4.64051288216161,45389.6897495272,0.0,1.0
2015-03-23,5.97,6.1,5.86,5.86,95618,4.87744047649733,4.9836493980961,4.78757138899068,4.78757138899068,117036.684045797,0.0,1.0
2015-03-24,5.9499,6.01,5.82,5.98,103084,4.86101894323475,4.91012014468157,4.75489172080644,4.88561039354339,126175.087725919,0.0,1.0
2015-03-25,5.8,6.01,5.79,5.95,72502,4.73855188671432,4.91012014468157,4.73038196966826,4.86110064240521,88742.6391128071,0.0,1.0
2015-03-26,5.9,5.9,5.815,5.82,18511,4.82025105717492,4.82025105717492,4.75080676228341,4.75489172080644,22657.5127943666,0.0,1.0
2015-03-27,5.95,5.95,5.8,5.8,12716,4.86110064240521,4.86110064240521,4.73855188671432,4.73855188671432,15564.4175189437,0.0,1.0
2015-03-30,6.08,6.08,5.96,6.0,193779,4.96730956400398,4.96730956400398,4.86927055945127,4.90195022763551,237186.006794856,0.0,1.0
2015-03-31,6.05,6.06,6.02,6.04,8964,4.9427998128658,4.95096972991186,4.91829006172762,4.93462989581974,10971.9596287992,0.0,1.0
2015-04-01,6.3,6.3,6.08,6.16,110453,5.14704773901728,5.14704773901728,4.96730956400398,5.03266890037245,135194.763150353,0.0,1.0
2015-04-02,6.485,6.5,6.31,6.31,92390,5.29819120436938,5.31044607993847,5.15521765606334,5.15521765606334,113085.603536899,0.0,1.0
2015-04-06,6.83,6.9,6.59,6.7,224065,5.58005334245842,5.63724276178083,5.383975333353,5.47384442085965,274256.150627722,0.0,1.0
2015-04-07,6.9,7.07,6.83,6.83,80748,5.63724276178083,5.77613135156384,5.58005334245842,5.58005334245842,98835.7648489827,0.0,1.0
2015-04-08,6.74,6.88,6.7001,6.88,32191,5.50652408904389,5.62090292768871,5.47392612003011,5.62090292768871,39401.8688543815,0.0,1.0
2015-04-09,6.6,6.8,6.6,6.78,53746,5.39214525039906,5.55554359132024,5.39214525039906,5.53920375722812,65785.2456726287,0.0,1.0
2015-04-10,6.7,6.7499,6.6,6.6,9310,5.47384442085965,5.51461230691949,5.39214525039906,5.39214525039906,11395.4645408435,0.0,1.0
2015-04-13,6.36,6.64,6.3,6.6,63131,5.19606724129364,5.42482491858329,5.14704773901728,5.39214525039906,77272.5104111696,0.0,1.0
2015-04-14,6.45,6.48,6.4,6.4,40685,5.26959649470817,5.29410624584635,5.22874690947787,5.22874690947787,49798.5472442767,0.0,1.0
2015-04-15,6.29,6.35,6.29,6.35,144433,5.13887782197122,5.18789732424758,5.13887782197122,5.18789732424758,176786.372720478,0.0,1.0
2015-04-16,6.27,6.36,6.26,6.31,129939,5.1225379878791,5.19606724129364,5.11436807083305,5.15521765606334,159045.678514786,0.0,1.0
2015-04-17,6.29,6.3,6.23,6.29,13493,5.13887782197122,5.14704773901728,5.08985831969487,5.13887782197122,16515.4675670893,0.0,1.0
2015-04-20,6.24,6.39,6.24,6.3,30896,5.09802823674093,5.22057699243181,5.09802823674093,5.14704773901728,37816.7854408056,0.0,1.0
2015-04-21,6.29,6.34,6.29,6.32,10698,5.13887782197122,5.17972740720152,5.13887782197122,5.1633875731094,13094.3801995643,0.0,1.0
2015-04-22,6.2,6.3,6.2,6.23,44496,5.06534856855669,5.14704773901728,5.06534856855669,5.08985831969487,54463.2212899432,0.0,1.0
2015-04-23,6.19,6.33,6.19,6.25,6566,5.05717865151063,5.17155749015546,5.05717865151063,5.10619815378699,8036.80130775277,0.0,1.0
2015-04-24,6.33,6.33,6.25,6.25,26730,5.17155749015546,5.17155749015546,5.10619815378699,5.10619815378699,32717.5904593712,0.0,1.0
2015-04-27,6.31,6.4,6.31,6.39,30545,5.15521765606334,5.22874690947787,5.15521765606334,5.22057699243181,37387.1605155815,0.0,1.0
2015-04-28,6.22,6.35,6.21,6.34,13338,5.08168840264881,5.18789732424758,5.07351848560275,5.17972740720152,16325.7471585145,0.0,1.0
2015-04-29,6.13,6.13,6.09,6.13,24948,5.00815914923428,5.00815914923428,4.97547948105004,5.00815914923428,30536.4177620798,0.0,1.0
2015-04-30,6.06,6.15,6.05,6.1,10589,4.95096972991186,5.02449898332639,4.9427998128658,4.9836493980961,12960.963912244,0.0,1.0
2015-05-01,6.09,6.18,6.05,6.18,7763,4.97547948105004,5.04900873446457,4.9427998128658,5.04900873446457,9501.93246300407,0.0,1.0
2015-05-04,6.34,6.36,6.28,6.31,45152,5.17972740720152,5.19606724129364,5.13070790492516,5.15521765606334,55266.1670191369,0.0,1.0
2015-05-05,6.21,6.37,6.21,6.34,22349,5.07351848560275,5.2042371583397,5.07351848560275,5.17972740720152,27355.2349112042,0.0,1.0
2015-05-06,6.22,6.31,6.2,6.31,19028,5.08168840264881,5.15521765606334,5.06534856855669,5.15521765606334,23290.3221571611,0.0,1.0
2015-05-07,6.15,6.21,6.14,6.15,3928,5.02449898332639,5.07351848560275,5.01632906628033,5.02449898332639,4807.88235407446,0.0,1.0
2015-05-08,6.1666,6.26,6.1666,6.26,2085,5.03806104562285,5.11436807083305,5.03806104562285,5.11436807083305,2552.04549598911,0.0,1.0
2015-05-11,6.11,6.17,6.08,6.14,5190,4.99181931514216,5.04083881741851,4.96730956400398,5.01632906628033,6352.57368066354,0.0,1.0
2015-05-12,6.14,6.14,6.04,6.1,12787,5.01632906628033,5.01632906628033,4.93462989581974,4.9836493980961,15651.3217060973,0.0,1.0
2015-05-13,6.2,6.26,6.19,6.19,15084,5.06534856855669,5.11436807083305,5.05717865151063,5.05717865151063,18462.8557609112,0.0,1.0
2015-05-14,6.23,6.25,6.1951,6.1951,1402,5.08985831969487,5.10619815378699,5.06134530920412,5.06134530920412,1716.05169562433,0.0,1.0
2015-05-15,6.23,6.25,6.21,6.22,4472,5.08985831969487,5.10619815378699,5.07351848560275,5.08168840264881,5473.73978803996,0.0,1.0
2015-05-18,6.2,6.261,6.19,6.2,18897,5.06534856855669,5.11518506253765,5.05717865151063,5.06534856855669,23129.9778118495,0.0,1.0
2015-05-19,6.17,6.3,6.11,6.29,42371,5.04083881741851,5.14704773901728,4.99181931514216,5.13887782197122,51862.2156885155,0.0,1.0
2015-05-20,6.0,6.0618,5.95,5.95,31329,4.90195022763551,4.95244031498015,4.86110064240521,4.86110064240521,38346.7785821788,0.0,1.0
2015-05-21,5.98,6.07,5.96,6.01,7209,4.88561039354339,4.95913964695792,4.86927055945127,4.91012014468157,8823.8350026789,0.0,1.0
2015-05-22,6.0,6.0999,6.0,6.0,139468,4.90195022763551,4.98356769892564,4.90195022763551,4.90195022763551,170709.199632906,0.0,1.0
2015-05-26,5.89,5.9501,5.87,5.95,56477,4.81208114012886,4.86118234157567,4.79574130603674,4.86110064240521,69127.9968714518,0.0,1.0
2015-05-27,5.88,5.88,5.8,5.86,22351,4.8039112230828,4.8039112230828,4.73855188671432,4.78757138899068,27357.6829164761,0.0,1.0
2015-05-28,5.8,5.8,5.71,5.75,18690,4.73855188671432,4.73855188671432,4.66502263329979,4.69770230148403,22876.6092662046,0.0,1.0
2015-05-29,5.69,5.7415,5.64,5.7,28524,4.64868279920767,4.69075787199488,4.60783321397738,4.65685271625373,34913.4511882942,0.0,1.0
2015-06-01,5.61,5.72,5.61,5.7,24312,4.5833234628392,4.67319255034585,4.5833234628392,4.65685271625373,29757.9520856054,0.0,1.0
2015-06-02,5.67,5.75,5.6401,5.67,26367,4.63234296511555,4.69770230148403,4.60791491314784,4.63234296511555,32273.2775025156,0.0,1.0
2015-06-03,5.8,5.8499,5.78,5.8,13274,4.73855188671432,4.77931977277416,4.72221205262221,4.73855188671432,16247.4109898127,0.0,1.0
2015-06-04,5.8,5.85,5.74,5.78,15746,4.73855188671432,4.77940147194462,4.68953238443797,4.72221205262221,19273.1455059207,0.0,1.0
2015-06-05,5.74,5.81,5.7,5.7,6829,4.68953238443797,4.74672180376038,4.65685271625373,4.65685271625373,8358.71400101182,0.0,1.0
2015-06-08,5.67,5.75,5.67,5.71,7881,4.63234296511555,4.69770230148403,4.63234296511555,4.66502263329979,9646.36477404806,0.0,1.0
2015-06-09,5.72,5.75,5.61,5.61,41321,4.67319255034585,4.69770230148403,4.5833234628392,4.5833234628392,50577.0129207511,0.0,1.0
2015-06-10,5.575,5.7,5.56,5.6,35229,4.55472875317799,4.65685271625373,4.5424738776089,4.57515354579314,43120.3888624463,0.0,1.0
2015-06-11,5.35,5.5,5.28,5.5,81248,4.37090561964166,4.49345437533255,4.31371620031925,4.49345437533255,99447.7661669657,0.0,1.0
2015-06-12,5.26,5.35,5.25,5.35,11912,4.29737636622713,4.37090561964166,4.28920644918107,4.37090561964166,14580.319399627,0.0,1.0
2015-06-15,5.23,5.32,5.23,5.25,10881,4.27286661508895,4.34639586850348,4.27286661508895,4.28920644918107,13318.3726819461,0.0,1.0
2015-06-16,5.36,5.43,5.34,5.34,11130,4.37907553668772,4.43626495601013,4.3627357025956,4.3627357025956,13623.1493383016,0.0,1.0
2015-06-17,5.59,5.6,5.49,5.49,29294,4.56698362874708,4.57515354579314,4.48528445828649,4.48528445828649,35855.933217988,0.0,1.0
2015-06-18,5.64,5.64,5.6,5.64,3929,4.60783321397738,4.60783321397738,4.57515354579314,4.60783321397738,4809.10635671041,0.0,1.0
2015-06-19,5.6,5.6,5.56,5.56,8346,4.57515354579314,4.57515354579314,4.5424738776089,4.5424738776089,10215.5259997722,0.0,1.0
2015-06-22,5.6,5.7001,5.4999,5.62,172640,4.57515354579314,4.65693441542419,4.49337267616209,4.59149337988526,211311.81507317,0.0,1.0
2015-06-23,5.56,5.6,5.52,5.57,9461,4.5424738776089,4.57515354579314,4.50979420942467,4.55064379465496,11580.2889388743,0.0,1.0
2015-06-24,5.51,5.63,5.51,5.57,5609,4.50162429237861,4.59966329693132,4.50162429237861,4.55064379465496,6865.4307851333,0.0,1.0
2015-06-25,5.48,5.61,5.47,5.61,8489,4.47711454124043,4.5833234628392,4.46894462419437,4.5833234628392,10390.5583767154,0.0,1.0
2015-06-26,5.48,5.55,5.45,5.5099,8411,4.47711454124043,4.53430396056284,4.45260479010225,4.50154259320815,10295.08617111,0.0,1.0
2015-06-29,5.46,5.5,5.44,5.47,10510,4.46077470714831,4.49345437533255,4.44443487305619,4.46894462419437,12864.2677040027,0.0,1.0
2015-06-30,5.59,5.67,5.51,5.66,9553,4.56698362874708,4.63234296511555,4.50162429237861,4.62417304806949,11692.8971813832,0.0,1.0
2015-07-01,5.55,5.606,5.55,5.5895,2636,4.53430396056284,4.58005549602078,4.53430396056284,4.56657513289478,3226.47094840638,0.0,1.0
2015-07-02,5.49,5.58,5.49,5.5301,11993,4.48528445828649,4.55881371170102,4.48528445828649,4.51804582564119,14679.4636131402,0.0,1.0
2015-07-06,5.41,5.5,5.41,5.46,5506,4.41992512191802,4.49345437533255,4.41992512191802,4.46077470714831,6739.3585136288,0.0,1.0
2015-07-07,5.45,5.47,5.36,5.43,14818,4.45260479010225,4.46894462419437,4.37907553668772,4.43626495601013,18137.2710597442,0.0,1.0
2015-07-08,5.34,5.5,5.34,5.49,8305,4.3627357025956,4.49345437533255,4.3627357025956,4.48528445828649,10165.3418916976,0.0,1.0
2015-07-09,5.35,5.55,5.35,5.4,29998,4.37090561964166,4.53430396056284,4.37090561964166,4.41175520487196,36717.6310737081,0.0,1.0
2015-07-10,5.46,5.5,5.4,5.4,23881,4.46077470714831,4.49345437533255,4.41175520487196,4.41175520487196,29230.4069495041,0.0,1.0
2015-07-13,5.61,5.75,5.61,5.66,53604,4.5833234628392,4.69770230148403,4.5833234628392,4.62417304806949,65611.4372983215,0.0,1.0
2015-07-14,5.665,5.7,5.64,5.65,36447,4.62825800659252,4.65685271625373,4.60783321397738,4.61600313102344,44611.2240730529,0.0,1.0
2015-07-15,5.63,5.705,5.63,5.68,4200,4.59966329693132,4.66093767477676,4.59966329693132,4.64051288216161,5140.8110710572,0.0,1.0
2015-07-16,5.7199,5.7219,5.65,5.67,467356,4.67311085117539,4.6747448345846,4.61600313102344,4.63234296511555,572044.975934526,0.0,1.0
2015-07-17,5.68,5.72,5.68,5.72,2521,4.64051288216161,4.67319255034585,4.64051288216161,4.67319255034585,3085.71064527029,0.0,1.0
2015-07-20,5.7,5.75,5.68,5.75,21624,4.65685271625373,4.69770230148403,4.64051288216161,4.69770230148403,26467.8330001288,0.0,1.0
2015-07-21,5.69,5.74,5.68,5.74,27960,4.64868279920767,4.68953238443797,4.64051288216161,4.68953238443797,34223.1137016094,0.0,1.0
2015-07-22,5.6,5.66,5.6,5.66,910,4.57515354579314,4.62417304806949,4.57515354579314,4.62417304806949,1113.84239872906,0.0,1.0
2015-07-23,5.61,5.68,5.61,5.66,1862,4.5833234628392,4.64051288216161,4.5833234628392,4.62417304806949,2279.09290816869,0.0,1.0
2015-07-24,5.64,5.67,5.6,5.61,5268,4.60783321397738,4.63234296511555,4.57515354579314,4.5833234628392,6448.04588626889,0.0,1.0
2015-07-27,5.59,5.62,5.54,5.62,8220,4.56698362874708,4.59149337988526,4.52613404351678,4.59149337988526,10061.3016676405,0.0,1.0
2015-07-28,5.6,5.65,5.6,5.65,3600,4.57515354579314,4.61600313102344,4.57515354579314,4.61600313102344,4406.4094894776,0.0,1.0
2015-07-29,5.59,5.63,5.58,5.63,16866,4.56698362874708,4.59966329693132,4.55881371170102,4.59966329693132,20644.0284582026,0.0,1.0
2015-07-30,5.58,5.6,5.54,5.59,8416,4.55881371170102,4.57515354579314,4.52613404351678,4.56698362874708,10301.2061842899,0.0,1.0
2015-07-31,5.52,5.6,5.52,5.57,10636,4.50979420942467,4.57515354579314,4.50979420942467,4.55064379465496,13018.4920361344,0.0,1.0
2015-08-03,5.54,5.58,5.49,5.56,6228,4.52613404351678,4.55881371170102,4.48528445828649,4.5424738776089,7623.08841679626,0.0,1.0
2015-08-04,5.51,5.54,5.49,5.54,2990,4.50162429237861,4.52613404351678,4.48528445828649,4.52613404351678,3659.76788153834,0.0,1.0
2015-08-05,5.43,5.49,5.41,5.49,6335,4.43626495601013,4.48528445828649,4.41992512191802,4.48528445828649,7754.05669884462,0.0,1.0
2015-08-06,5.29,5.46,5.29,5.43,45450,4.32188611736531,4.46077470714831,4.32188611736531,4.43626495601013,55630.9198046547,0.0,1.0
2015-08-07,5.33,5.37,5.22,5.2201,13826,4.35456578554954,4.38724545373378,4.26469669804289,4.26477839721335,16923.0604448659,0.0,1.0
2015-08-10,5.41,5.42,5.38,5.39,25275,4.41992512191802,4.42809503896407,4.39541537077984,4.4035852878259,30936.6666240406,0.0,1.0
2015-08-11,5.34,5.4,5.32,5.39,14310,4.3627357025956,4.41175520487196,4.34639586850348,4.4035852878259,17515.4777206735,0.0,1.0
2015-08-12,5.0,5.22,4.85,5.22,40409,4.08495852302959,4.26469669804289,3.9624097673387,4.26469669804289,49460.7225167501,0.0,1.0
2015-08-13,4.45,4.77,4.41,4.77,50168,3.63561308549633,3.89705043097023,3.6029334173121,3.89705043097023,61405.7642411424,0.0,1.0
2015-08-14,4.6,4.6,4.42,4.42,12948,3.75816184118722,3.75816184118722,3.61110333435816,3.61110333435816,15848.3861304878,0.0,1.0
2015-08-17,4.56,4.58,4.51,4.51,9644,3.72548217300298,3.7418220070951,3.68463258777269,3.68463258777269,11804.2814212561,0.0,1.0
2015-08-18,4.56,4.67,4.56,4.58,27966,3.72548217300298,3.81535126050964,3.72548217300298,3.7418220070951,34230.4577174252,0.0,1.0
2015-08-19,4.545,4.58,4.51,4.56,15081,3.7132272974339,3.7418220070951,3.68463258777269,3.72548217300298,18459.1837530032,0.0,1.0
2015-08-20,4.49,4.55,4.46,4.5,17033,3.66829275368057,3.71731225595693,3.64378300254239,3.67646267072663,20848.4368984089,0.0,1.0
2015-08-21,4.45,4.56,4.44,4.56,4733,3.63561308549633,3.72548217300298,3.62744316845028,3.72548217300298,5793.20447602709,0.0,1.0
2015-08-24,4.23,4.39,4.15,4.39,49886,3.45587491048303,3.58659358321998,3.39051557411456,3.58659358321998,61060.5954978,0.0,1.0
2015-08-25,4.28,4.36,4.25,4.31,19723,3.49672449571333,3.5620838320818,3.47221474457515,3.52123424685151,24141.0039891574,0.0,1.0
2015-08-26,4.25,4.27,4.19,4.22,12072,3.47221474457515,3.48855457866727,3.4231952422988,3.44770499343697,14776.1598213816,0.0,1.0
2015-08-27,4.352,4.38,4.3,4.3,8195,3.55554789844495,3.57842366617392,3.51306432980545,3.51306432980545,10030.7016017414,0.0,1.0
2015-08-28,4.38,4.3912,4.3001,4.38,6179,3.57842366617392,3.58757397326551,3.51314602897591,3.57842366617392,7563.11228763392,0.0,1.0
2015-08-31,4.27,4.33,4.2,4.33,10290,3.48855457866727,3.53757408094362,3.43136515934485,3.53757408094362,12594.9871240901,0.0,1.0
2015-09-01,4.12,4.19,4.1101,4.19,4660,3.36600582297638,3.4231952422988,3.35791760510078,3.4231952422988,5703.85228360157,0.0,1.0
2015-09-02,4.21,4.22,4.16,4.2,3083,3.43953507639091,3.44770499343697,3.39868549116062,3.43136515934485,3773.60012668319,0.0,1.0
2015-09-03,4.17,4.1899,4.12,4.13,5177,3.40685540820668,3.42311354312833,3.36600582297638,3.37417574002244,6336.66164639598,0.0,1.0
2015-09-04,4.2,4.2,4.1181,4.13,5498,3.43136515934485,3.43136515934485,3.36445353873763,3.37417574002244,6729.56649254108,0.0,1.0
2015-09-08,4.1301,4.19,4.12,4.12,8543,3.3742574391929,3.4231952422988,3.36600582297638,3.36600582297638,10456.6545190576,0.0,1.0
2015-09-09,4.0916,4.14,4.09,4.14,1814,3.34280325856557,3.3823456570685,3.3414960718382,3.3823456570685,2220.34078164233,0.0,1.0
2015-09-10,4.0,4.06,3.97,3.97,17383,3.26796681842367,3.31698632070003,3.24345706728549,3.24345706728549,21276.837820997,0.0,1.0
2015-09-11,4.0,4.0899,3.98,3.98,11250,3.26796681842367,3.34141437266774,3.25162698433155,3.25162698433155,13770.0296546175,0.0,1.0
2015-09-14,3.99,4.0431,3.99,4.04,1434,3.25979690137761,3.30317916089219,3.25979690137761,3.30064648660791,1755.21977997525,0.0,1.0
2015-09-15,3.98,4.07,3.98,4.035,10986,3.25162698433155,3.32515623774609,3.25162698433155,3.29656152808488,13446.8929587225,0.0,1.0
2015-09-16,4.02,4.03,4.01,4.01,5215,3.28430665251579,3.29247656956185,3.27613673546973,3.27613673546973,6383.1737465627,0.0,1.0
2015-09-17,3.98,4.0,3.87,3.97,28469,3.25162698433155,3.26796681842367,3.1617578968249,3.24345706728549,34846.1310433161,0.0,1.0
2015-09-18,3.95,3.97,3.93,3.93,24340,3.22711723319338,3.24345706728549,3.21077739910126,3.21077739910126,29792.2241594124,0.0,1.0
2015-09-21,3.97,3.97,3.89,3.94,15283,3.24345706728549,3.24345706728549,3.17809773091702,3.21894731614732,18706.4322854684,0.0,1.0
2015-09-22,3.95,3.96,3.88,3.88,8683,3.22711723319338,3.23528715023943,3.16992781387096,3.16992781387096,10628.0148880928,0.0,1.0
2015-09-23,3.95,3.95,3.95,3.95,0,3.22711723319338,3.22711723319338,3.22711723319338,3.22711723319338,0,0.0,1.0
2015-09-24,3.62,3.7,3.42,3.62,66370,2.95750997067342,3.0228693070419,2.79411162975224,2.95750997067342,81237.0549490636,0.0,1.0
2015-09-25,3.61,3.6225,3.515,3.5501,15531,2.94934005362736,2.95955244993494,2.8717258416898,2.90040225052147,19009.984939188,0.0,1.0
2015-09-28,3.51,3.58,3.5,3.54,15567,2.86764088316677,2.92483030248919,2.85947096612071,2.89215063430495,19054.0490340827,0.0,1.0
2015-09-29,3.39,3.5,3.361,3.5,5698,2.76960187861406,2.85947096612071,2.74590911918049,2.85947096612071,6974.36701973428,0.0,1.0
2015-09-30,3.53,3.53,3.4,3.5,15940,2.88398071725889,2.88398071725889,2.77777179566012,2.85947096612071,19510.6020172981,0.0,1.0
2015-10-01,3.5,3.5499,3.41,3.5499,9501,2.85947096612071,2.90023885218055,2.78594171270618,2.90023885218055,11629.249044313,0.0,1.0
2015-10-02,3.5,3.539,3.47,3.5,12868,2.85947096612071,2.89133364260034,2.83496121498253,2.85947096612071,15750.4659196105,0.0,1.0
2015-10-05,3.46,3.6,3.41,3.5,24455,2.82679129793648,2.9411701365813,2.78594171270618,2.85947096612071,29932.9844625485,0.0,1.0
2015-10-06,3.48,3.53,3.41,3.429,21203,2.84313113202859,2.88398071725889,2.78594171270618,2.80146455509369,25952.5278903872,0.0,1.0
2015-10-07,3.6,3.6,3.54,3.54,701,2.9411701365813,2.9411701365813,2.89215063430495,2.89215063430495,858.025847812168,0.0,1.0
2015-10-08,3.54,3.61,3.54,3.61,2945,2.89215063430495,2.94934005362736,2.89215063430495,2.94934005362736,3604.68776291987,0.0,1.0
2015-10-09,3.64,3.64,3.57,3.57,4301,2.97384980476554,2.97384980476554,2.91666038544313,2.91666038544313,5264.43533728977,0.0,1.0
2015-10-12,3.79,3.8499,3.75,3.75,13923,3.09639856045643,3.14533636356232,3.06371889227219,3.06371889227219,17041.7887005546,0.0,1.0
2015-10-13,3.66,3.74,3.66,3.71,4297,2.99018963885766,3.05554897522613,2.99018963885766,3.03103922408796,5259.53932674591,0.0,1.0
2015-10-14,3.63,3.64,3.48,3.55,32353,2.96567988771948,2.97384980476554,2.84313113202859,2.90032055135101,39600.1572814081,0.0,1.0
2015-10-15,3.66,3.6968,3.62,3.63,6356,2.99018963885766,3.02025493358716,2.95750997067342,2.96567988771948,7779.7607541999,0.0,1.0
2015-10-16,3.6848,3.6848,3.6848,3.6848,160,3.01045103313189,3.01045103313189,3.01045103313189,3.01045103313189,195.84042175456,0.0,1.0
2015-10-19,3.6848,3.6848,3.6848,3.6848,0,3.01045103313189,3.01045103313189,3.01045103313189,3.01045103313189,0,0.0,1.0
2015-10-20,3.64,3.67,3.6199,3.6199,4566,2.97384980476554,2.99835955590372,2.95742827150296,2.95742827150296,5588.79603582076,0.0,1.0
2015-10-21,3.65,3.67,3.62,3.63,25070,2.9820197218116,2.99835955590372,2.95750997067342,2.96567988771948,30685.7460836677,0.0,1.0
2015-10-22,3.56,3.58,3.508,3.54,12876,2.90849046839707,2.92483030248919,2.86600689975756,2.89215063430495,15760.2579406982,0.0,1.0
2015-10-23,3.57,3.61,3.515,3.6,38330,2.91666038544313,2.94934005362736,2.8717258416898,2.9411701365813,46916.0210365768,0.0,1.0
2015-10-26,3.445,3.55,3.4401,3.48,35344,2.81453642236739,2.90032055135101,2.81053316301482,2.84313113202859,43261.1491655823,0.0,1.0
2015-10-27,3.56,3.63,3.49,3.49,9671,2.90849046839707,2.96567988771948,2.85130104907465,2.85130104907465,11837.3294924272,0.0,1.0
2015-10-28,3.56,3.57,3.49,3.49,2826,2.90849046839707,2.91666038544313,2.85130104907465,2.85130104907465,3459.03144923992,0.0,1.0
2015-10-29,3.51,3.54,3.5,3.5,20429,2.86764088316677,2.89215063430495,2.85947096612071,2.85947096612071,25005.1498501494,0.0,1.0
2015-10-30,3.49,3.51,3.49,3.5,5987,2.85130104907465,2.86764088316677,2.85130104907465,2.85947096612071,7328.10378152846,0.0,1.0
2015-11-02,3.54,3.55,3.46,3.48,34861,2.89215063430495,2.90032055135101,2.82679129793648,2.84313113202859,42669.9558924108,0.0,1.0
2015-11-03,3.54,3.55,3.49,3.55,24716,2.89215063430495,2.90032055135101,2.85130104907465,2.90032055135101,30252.4491505357,0.0,1.0
2015-11-04,3.57,3.58,3.5298,3.5298,4690,2.91666038544313,2.92483030248919,2.88381731891797,2.88381731891797,5740.57236268054,0.0,1.0
2015-11-05,3.53,3.54,3.44,3.48,40345,2.88398071725889,2.89215063430495,2.81045146384436,2.84313113202859,49382.3863480483,0.0,1.0
2015-11-06,3.43,3.5,3.42,3.47,37030,2.8022815467983,2.85947096612071,2.79411162975224,2.83496121498253,45324.817609821,0.0,1.0
2015-11-09,3.39,3.4,3.38,3.39,12285,2.76960187861406,2.77777179566012,2.761431961568,2.76960187861406,15036.8723828423,0.0,1.0
2015-11-10,3.38,3.41,3.34,3.34,18838,2.761431961568,2.78594171270618,2.72875229338377,2.72875229338377,23057.7616563275,0.0,1.0
2015-11-11,3.4,3.45,3.38,3.45,10030,2.77777179566012,2.81862138089042,2.761431961568,2.81862138089042,12276.746438739,0.0,1.0
2015-11-12,3.36,3.41,3.36,3.37,10937,2.74509212747588,2.78594171270618,2.74509212747588,2.75326204452194,13386.9168295602,0.0,1.0
2015-11-13,3.37,3.41,3.35,3.41,8505,2.75326204452194,2.78594171270618,2.73692221042982,2.78594171270618,10410.1424188909,0.0,1.0
2015-11-16,3.29,3.33,3.27,3.33,32420,2.68790270815347,2.72058237633771,2.67156287406135,2.72058237633771,39682.1654580177,0.0,1.0
2015-11-17,3.2,3.29,3.2,3.29,30134,2.61437345473894,2.68790270815347,2.61437345473894,2.68790270815347,36884.0954321994,0.0,1.0
2015-11-18,3.16,3.23,3.11,3.11,24881,2.5816937865547,2.63888320587711,2.5408442013244,2.5408442013244,30454.4095854701,0.0,1.0
2015-11-19,3.41,3.53,3.3,3.3,42147,2.78594171270618,2.88398071725889,2.69607262519953,2.69607262519953,51588.039098059,0.0,1.0
2015-11-20,3.45,3.53,3.45,3.53,4215,2.81862138089042,2.88398071725889,2.81862138089042,2.88398071725889,5159.17111059669,0.0,1.0
2015-11-23,3.38,3.51,3.37,3.44,31354,2.761431961568,2.86764088316677,2.75326204452194,2.81045146384436,38377.378648078,0.0,1.0
2015-11-24,3.32,3.38,3.3,3.38,7356,2.71241245929165,2.761431961568,2.69607262519953,2.761431961568,9003.7633901659,0.0,1.0
2015-11-25,3.28,3.42,3.17,3.38,1811451,2.67973279110741,2.79411162975224,2.58986370360076,2.761431961568,2217220.79892325,0.0,1.0
2015-11-27,3.48,3.59,3.4,3.5,109228,2.84313113202859,2.93300021953524,2.77777179566012,2.85947096612071,133695.359921295,0.0,1.0
2015-11-30,3.94,4.06,3.9,3.93,123852,3.21894731614732,3.31698632070003,3.18626764796308,3.21077739910126,151595.174469661,0.0,1.0
2015-12-01,3.89,3.96,3.87,3.93,23268,3.17809773091702,3.23528715023943,3.1617578968249,3.21077739910126,28480.0933336569,0.0,1.0
2015-12-02,3.73,3.9,3.73,3.9,21290,3.04737905818007,3.18626764796308,3.04737905818007,3.18626764796308,26059.0161197162,0.0,1.0
2015-12-03,3.69,3.73,3.68,3.72,16294,3.01469938999584,3.04737905818007,3.00652947294978,3.03920914113401,19943.89895043,0.0,1.0
2015-12-04,3.72,3.79,3.7,3.7,4680,3.03920914113401,3.09639856045643,3.0228693070419,3.0228693070419,5728.33233632089,0.0,1.0
2015-12-07,3.54,3.73,3.54,3.72,55979,2.89215063430495,3.04737905818007,2.89215063430495,3.03920914113401,68518.4435587408,0.0,1.0
2015-12-08,3.59,3.63,3.58,3.63,5875,2.93300021953524,2.96567988771948,2.92483030248919,2.96567988771948,7191.01548630027,0.0,1.0
2015-12-09,3.45,3.52,3.45,3.45,29663,2.81862138089042,2.87581080021283,2.81862138089042,2.81862138089042,36307.5901906595,0.0,1.0
2015-12-10,3.45,3.53,3.45,3.45,14038,2.81862138089042,2.88398071725889,2.81862138089042,2.81862138089042,17182.5490036907,0.0,1.0
2015-12-11,3.4,3.45,3.4,3.45,87743,2.77777179566012,2.81862138089042,2.77777179566012,2.81862138089042,107397.663287565,0.0,1.0
2015-12-14,3.38,3.42,3.3,3.4,64123,2.761431961568,2.79411162975224,2.69607262519953,2.77777179566012,78486.7210260479,0.0,1.0
2015-12-15,3.39,3.44,3.39,3.39,4562,2.76960187861406,2.81045146384436,2.76960187861406,2.76960187861406,5583.9000252769,0.0,1.0
2015-12-16,3.45,3.47,3.36,3.4,35930,2.81862138089042,2.83496121498253,2.74509212747588,2.77777179566012,43978.4147102584,0.0,1.0
2015-12-17,3.59,3.68,3.58,3.65,31137,2.93300021953524,3.00652947294978,2.92483030248919,2.9820197218116,38111.7700760734,0.0,1.0
2015-12-18,3.61,3.66,3.58,3.66,17874,2.94934005362736,2.99018963885766,2.92483030248919,2.99018963885766,21877.8231152563,0.0,1.0
2015-12-21,3.56,3.62,3.55,3.62,15402,2.90849046839707,2.95750997067342,2.90032055135101,2.95750997067342,18852.0885991483,0.0,1.0
2015-12-22,3.54,3.6,3.51,3.51,13683,2.89215063430495,2.9411701365813,2.86764088316677,2.86764088316677,16748.0280679228,0.0,1.0
2015-12-23,3.62,3.68,3.6,3.6,28236,2.95750997067342,3.00652947294978,2.9411701365813,2.9411701365813,34560.938429136,0.0,1.0
2015-12-24,3.7,3.7,3.59,3.59,56347,3.0228693070419,3.0228693070419,2.93300021953524,2.93300021953524,68968.8765287762,0.0,1.0
2015-12-28,3.65,3.67,3.58,3.65,20719,2.9820197218116,2.99835955590372,2.92483030248919,2.9820197218116,25360.1106145796,0.0,1.0
2015-12-29,3.55,3.62,3.54,3.6,18752,2.90032055135101,2.95750997067342,2.89215063430495,2.9411701365813,22952.4974296344,0.0,1.0
2015-12-30,3.46,3.5101,3.44,3.48,9756,2.82679129793648,2.86772258233723,2.81045146384436,2.84313113202859,11941.3697164843,0.0,1.0
2015-12-31,3.47,3.53,3.45,3.45,10173,2.83496121498253,2.88398071725889,2.81862138089042,2.81862138089042,12451.7788156822,0.0,1.0
2016-01-04,3.46,3.52,3.44,3.44,9273,2.82679129793648,2.87581080021283,2.81045146384436,2.81045146384436,11350.1764433127,0.0,1.0
2016-01-05,3.51,3.57,3.5,3.5,5184,2.86764088316677,2.91666038544313,2.85947096612071,2.85947096612071,6345.22966484775,0.0,1.0
2016-01-06,3.41,3.47,3.41,3.42,8164,2.78594171270618,2.83496121498253,2.78594171270618,2.79411162975224,9992.75752002643,0.0,1.0
2016-01-07,3.3,3.45,3.3,3.43,16488,2.69607262519953,2.81862138089042,2.69607262519953,2.8022815467983,20181.3554618074,0.0,1.0
2016-01-08,3.37,3.41,3.37,3.39,2439,2.75326204452194,2.78594171270618,2.75326204452194,2.76960187861406,2985.34242912108,0.0,1.0
2016-01-11,3.45,3.46,3.39,3.41,14316,2.81862138089042,2.82679129793648,2.76960187861406,2.78594171270618,17522.8217364893,0.0,1.0
2016-01-12,3.53,3.55,3.5,3.5,3562,2.88398071725889,2.90032055135101,2.85947096612071,2.85947096612071,4359.8973893109,0.0,1.0
2016-01-13,3.375,3.5,3.375,3.5,15055,2.75734700304497,2.85947096612071,2.75734700304497,2.85947096612071,18427.3596844682,0.0,1.0
2016-01-14,3.35,3.41,3.35,3.35,3285,2.73692221042982,2.78594171270618,2.73692221042982,2.73692221042982,4020.84865914832,0.0,1.0
2016-01-15,3.39,3.4,3.32,3.35,7632,2.76960187861406,2.77777179566012,2.71241245929165,2.73692221042982,9341.58811769253,0.0,1.0
2016-01-19,3.355,3.39,3.32,3.32,11251,2.74100716895285,2.76960187861406,2.71241245929165,2.71241245929165,13771.2536572535,0.0,1.0
2016-01-20,3.31,3.35,3.29,3.33,7770,2.70424254224559,2.73692221042982,2.68790270815347,2.72058237633771,9510.50048145582,0.0,1.0
2016-01-21,3.31,3.34,3.2828,3.32,1947,2.70424254224559,2.72875229338377,2.68202036788031,2.71241245929165,2383.1331322258,0.0,1.0
2016-01-22,3.37,3.37,3.33,3.33,2415,2.75326204452194,2.75326204452194,2.72058237633771,2.72058237633771,2955.9663658579,0.0,1.0
2016-01-25,3.42,3.44,3.38,3.4,21878,2.79411162975224,2.81045146384436,2.761431961568,2.77777179566012,26778.7296696642,0.0,1.0
2016-01-26,3.4,3.42,3.3,3.36,27720,2.77777179566012,2.79411162975224,2.69607262519953,2.74509212747588,33929.3530689776,0.0,1.0
2016-01-27,3.46,3.46,3.4,3.43,25759,2.82679129793648,2.82679129793648,2.77777179566012,2.8022815467983,31529.0838998482,0.0,1.0
2016-01-28,3.49,3.54,3.48,3.48,4164,2.85130104907465,2.89215063430495,2.84313113202859,2.84313113202859,5096.74697616243,0.0,1.0
2016-01-29,3.6,3.6,3.53,3.53,4297,2.9411701365813,2.9411701365813,2.88398071725889,2.88398071725889,5259.53932674591,0.0,1.0
2016-02-01,3.67,3.7,3.6194,3.7,10795,2.99835955590372,3.0228693070419,2.95701977565066,3.0228693070419,13213.108455253,0.0,1.0
2016-02-02,3.66,3.68,3.62,3.68,10291,2.99018963885766,3.00652947294978,2.95750997067342,3.00652947294978,12596.2111267261,0.0,1.0
2016-02-03,3.67,3.71,3.67,3.68,6147,2.99835955590372,3.03103922408796,2.99835955590372,3.00652947294978,7523.944203283,0.0,1.0
2016-02-04,3.7,3.74,3.6701,3.74,6170,3.0228693070419,3.05554897522613,2.99844125507418,3.05554897522613,7552.09626391022,0.0,1.0
2016-02-05,3.75,3.75,3.66,3.74,17451,3.06371889227219,3.06371889227219,2.99018963885766,3.05554897522613,21360.0700002427,0.0,1.0
2016-02-08,3.69,3.71,3.65,3.69,19516,3.01469938999584,3.03103922408796,2.9820197218116,3.01469938999584,23887.6354435125,0.0,1.0
2016-02-09,3.64,3.69,3.54,3.54,1840,2.97384980476554,3.01469938999584,2.89215063430495,2.89215063430495,2252.16485017744,0.0,1.0
2016-02-10,3.62,3.7,3.62,3.64,1001,2.95750997067342,3.0228693070419,2.95750997067342,2.97384980476554,1225.22663860197,0.0,1.0
2016-02-11,3.56,3.6,3.51,3.51,4624,2.90849046839707,2.9411701365813,2.86764088316677,2.86764088316677,5659.78818870678,0.0,1.0
2016-02-12,3.58,3.61,3.53,3.53,3478,2.92483030248919,2.94934005362736,2.88398071725889,2.88398071725889,4257.08116788975,0.0,1.0
2016-02-16,3.6701,3.74,3.61,3.61,6773,2.99844125507418,3.05554897522613,2.94934005362736,2.94934005362736,8290.16985339772,0.0,1.0
2016-02-17,3.87,3.92,3.7425,3.92,49135,3.1617578968249,3.2026074820552,3.05759145448765,3.2026074820552,60141.3695181895,0.0,1.0
2016-02-18,3.65,3.78,3.57,3.78,19456,2.9820197218116,3.08822864341037,2.91666038544313,3.08822864341037,23814.1952853545,0.0,1.0
2016-02-19,3.69,3.69,3.63,3.65,9035,3.01469938999584,3.01469938999584,2.96567988771948,2.9820197218116,11058.8638159528,0.0,1.0
2016-02-22,3.82,3.84,3.66,3.66,33582,3.12090831159461,3.13724814568672,2.99018963885766,2.99018963885766,41104.4565210102,0.0,1.0
2016-02-23,3.91,4.0,3.84,3.86,78136,3.19443756500914,3.26796681842367,3.13724814568672,3.15358797977884,95638.6699638394,0.0,1.0
2016-02-24,4.02,4.02,3.84,3.84,14125,3.28430665251579,3.28430665251579,3.13724814568672,3.13724814568672,17289.0372330198,0.0,1.0
2016-02-25,3.91,3.99,3.88,3.99,14155,3.19443756500914,3.25979690137761,3.16992781387096,3.25979690137761,17325.7573120987,0.0,1.0
2016-02-26,3.88,3.94,3.85,3.94,7038,3.16992781387096,3.21894731614732,3.14541806273278,3.21894731614732,8614.53055192872,0.0,1.0
2016-02-29,3.86,4.0,3.84,3.86,27516,3.15358797977884,3.26796681842367,3.13724814568672,3.15358797977884,33679.6565312405,0.0,1.0
2016-03-01,3.89,3.92,3.84,3.87,4200,3.17809773091702,3.2026074820552,3.13724814568672,3.1617578968249,5140.81107105721,0.0,1.0
2016-03-02,3.89,3.93,3.85,3.9,2149,3.17809773091702,3.21077739910126,3.14541806273278,3.18626764796308,2630.38166469094,0.0,1.0
2016-03-03,3.89,3.92,3.85,3.92,7949,3.17809773091702,3.2026074820552,3.14541806273278,3.2026074820552,9729.59695329375,0.0,1.0
2016-03-04,3.85,3.92,3.84,3.92,7612,3.14541806273278,3.2026074820552,3.13724814568672,3.2026074820552,9317.10806497321,0.0,1.0
2016-03-07,3.9,3.9,3.85,3.9,19878,3.18626764796308,3.18626764796308,3.14541806273278,3.18626764796308,24330.7243977322,0.0,1.0
2016-03-08,3.9,3.92,3.86,3.86,20755,3.18626764796308,3.2026074820552,3.15358797977884,3.15358797977884,25404.1747094744,0.0,1.0
2016-03-09,4.33,4.36,4.06,4.06,95933,3.53757408094362,3.5620838320818,3.31698632070003,3.31698632070003,117422.244876127,0.0,1.0
2016-03-10,4.12,4.29,4.05,4.29,29446,3.36600582297638,3.50489441275939,3.30881640365397,3.50489441275939,36041.9816186549,0.0,1.0
2016-03-11,4.21,4.24,4.0701,4.14,31372,3.43953507639091,3.46404482752909,3.32523793691655,3.3823456570685,38399.4106955254,0.0,1.0
2016-03-14,4.14,4.38,4.09,4.16,21575,3.3823456570685,3.57842366617392,3.3414960718382,3.39868549116062,26407.8568709665,0.0,1.0
2016-03-15,3.97,4.09,3.9,4.09,51625,3.24345706728549,3.3414960718382,3.18626764796308,3.3414960718382,63189.1360817449,0.0,1.0
2016-03-16,4.27,4.36,4.1,4.15,47948,3.48855457866727,3.5620838320818,3.34966598888426,3.39051557411456,58688.4783892978,0.0,1.0
2016-03-17,4.33,4.36,4.26,4.26,20279,3.53757408094362,3.5620838320818,3.48038466162121,3.48038466162121,24821.5494547546,0.0,1.0
2016-03-18,4.32,4.33,4.28,4.28,20201,3.52940416389757,3.53757408094362,3.49672449571333,3.49672449571333,24726.0772491492,0.0,1.0
2016-03-21,4.3,4.35,4.24,4.24,24696,3.51306432980545,3.55391391503574,3.46404482752909,3.46404482752909,30227.9690978163,0.0,1.0
2016-03-22,4.34,4.34,4.28,4.34,23111,3.54574399798968,3.54574399798968,3.49672449571333,3.54574399798968,28287.9249198103,0.0,1.0
2016-03-23,4.28,4.34,4.25,4.32,12250,3.49672449571333,3.54574399798968,3.47221474457515,3.52940416389757,14994.0322905835,0.0,1.0
2016-03-24,4.31,4.31,4.26,4.31,11409,3.52123424685151,3.52123424685151,3.48038466162121,3.52123424685151,13964.6460737361,0.0,1.0
2016-03-28,4.35,4.38,4.33,4.34,19584,3.55391391503574,3.57842366617392,3.53757408094362,3.54574399798968,23970.8676227582,0.0,1.0
2016-03-29,4.4,4.42,4.21,4.21,37621,3.59476350026604,3.61110333435816,3.43953507639091,3.43953507639091,46048.2031676769,0.0,1.0
2016-03-30,4.47,4.51,4.4189,4.42,18212,3.65195291958845,3.68463258777269,3.61020464348309,3.61110333435816,22291.5360062128,0.0,1.0
2016-03-31,4.68,4.69,4.52,4.52,18222,3.82352117755569,3.83169109460175,3.69280250481875,3.69280250481875,22303.7760325725,0.0,1.0
2016-04-01,4.67,4.67,4.6001,4.64,7862,3.81535126050964,3.81535126050964,3.75824354035768,3.79084150937146,9623.10872396469,0.0,1.0
2016-04-04,4.66,4.68,4.62,4.64,55739,3.80718134346358,3.82352117755569,3.77450167527934,3.79084150937146,68224.6829261089,0.0,1.0
2016-04-05,4.57,4.58,4.51,4.56,8260,3.73365209004904,3.7418220070951,3.68463258777269,3.72548217300298,10110.2617730792,0.0,1.0
2016-04-06,4.58,4.63,4.53,4.57,50487,3.7418220070951,3.7826715923254,3.70097242186481,3.73365209004904,61796.2210820156,0.0,1.0
2016-04-07,4.34,4.51,4.34,4.5,30255,3.54574399798968,3.68463258777269,3.54574399798968,3.67646267072663,37032.1997511514,0.0,1.0
2016-04-08,4.35,4.37,4.31,4.33,24448,3.55391391503574,3.57025374912786,3.52123424685151,3.53757408094362,29924.4164440968,0.0,1.0
2016-04-11,4.37,4.4,4.33,4.33,5041,3.57025374912786,3.59476350026604,3.53757408094362,3.53757408094362,6170.19728790461,0.0,1.0
2016-04-12,4.45,4.46,4.34,4.44,42022,3.63561308549633,3.64378300254239,3.54574399798968,3.62744316845028,51435.0387685634,0.0,1.0
2016-04-13,4.32,4.39,4.26,4.39,27171,3.52940416389757,3.58659358321998,3.48038466162121,3.58659358321998,33257.3756218322,0.0,1.0
2016-04-14,4.27,4.29,4.21,4.27,10588,3.48855457866727,3.50489441275939,3.43953507639091,3.48855457866727,12959.739909608,0.0,1.0
2016-04-15,4.29,4.29,4.21,4.21,4283,3.50489441275939,3.50489441275939,3.43953507639091,3.43953507639091,5242.40328984238,0.0,1.0
2016-04-18,4.33,4.34,4.29,4.29,6749,3.53757408094362,3.54574399798968,3.50489441275939,3.50489441275939,8260.79379013455,0.0,1.0
2016-04-19,4.32,4.33,4.27,4.3,35471,3.52940416389757,3.53757408094362,3.48855457866727,3.51306432980545,43416.59750035,0.0,1.0
2016-04-20,4.2999,4.3,4.25,4.28,5157,3.51298263063499,3.51306432980545,3.47221474457515,3.49672449571333,6312.18159367666,0.0,1.0
2016-04-21,4.2615,4.29,4.2401,4.2799,4850,3.48161014917812,3.50489441275939,3.46412652669955,3.49664279654287,5936.4127844351,0.0,1.0
2016-04-22,4.3,4.3,4.26,4.26,9248,3.51306432980545,3.51306432980545,3.48038466162121,3.48038466162121,11319.5763774136,0.0,1.0
2016-04-25,4.43,4.43,4.32,4.34,26963,3.61927325140422,3.61927325140422,3.52940416389757,3.54574399798968,33002.7830735512,0.0,1.0
2016-04-26,4.46,4.52,4.4401,4.48,52029,3.64378300254239,3.69280250481875,3.62752486762074,3.66012283663451,63683.6331466751,0.0,1.0
2016-04-27,4.65,4.656,4.49,4.5,121755,3.79901142641752,3.80391337664515,3.66829275368057,3.67646267072663,149028.44094204,0.0,1.0
2016-04-28,4.54,4.63,4.52,4.63,7455,3.70914233891087,3.7826715923254,3.69280250481875,3.7826715923254,9124.93965112653,0.0,1.0
2016-04-29,4.55,4.57,4.52,4.54,5807,3.71731225595693,3.73365209004904,3.69280250481875,3.70914233891087,7107.78330705456,0.0,1.0
2016-05-02,4.57,4.57,4.5324,4.5324,1143,3.73365209004904,3.73365209004904,3.70293320195586,3.70293320195586,1399.03501290914,0.0,1.0
2016-05-03,4.55,4.66,4.47,4.55,7707,3.71731225595693,3.80718134346358,3.65195291958845,3.71731225595693,9433.38831538996,0.0,1.0
2016-05-04,4.35,4.48,4.35,4.451,12762,3.55391391503574,3.66012283663451,3.55391391503574,3.63643007720094,15620.7216401981,0.0,1.0
2016-05-05,4.44,4.44,4.35,4.3901,7699,3.62744316845028,3.62744316845028,3.55391391503574,3.58667528239044,9423.59629430223,0.0,1.0
2016-05-06,4.46,4.47,4.4,4.47,5577,3.64378300254239,3.65195291958845,3.59476350026604,3.65195291958845,6826.26270078239,0.0,1.0
2016-05-09,4.42,4.42,4.39,4.4,8160,3.61110333435816,3.61110333435816,3.58659358321998,3.59476350026604,9987.86150948256,0.0,1.0
2016-05-10,4.6,4.61,4.35,4.38,22487,3.75816184118722,3.76633175823328,3.55391391503574,3.57842366617392,27524.1472749675,0.0,1.0
2016-05-11,4.61,4.62,4.5,4.5,8201,3.76633175823328,3.77450167527934,3.67646267072663,3.67646267072663,10038.0456175572,0.0,1.0
2016-05-12,4.57,4.63,4.57,4.6,13777,3.73365209004904,3.7826715923254,3.73365209004904,3.75816184118722,16863.0843157036,0.0,1.0
2016-05-13,4.64,4.64,4.56,4.59,20772,3.79084150937146,3.79084150937146,3.72548217300298,3.74999192414116,25424.9827542858,0.0,1.0
2016-05-16,4.7,4.7,4.59,4.6,26669,3.83986101164781,3.83986101164781,3.74999192414116,3.75816184118722,32642.9262985773,0.0,1.0
2016-05-17,4.67,4.69,4.6,4.651,56668,3.81535126050964,3.83169109460175,3.75816184118722,3.79982841812212,69361.7813749213,0.0,1.0
2016-05-18,4.5499,4.5499,4.425,4.47,45004,3.71723055678647,3.71723055678647,3.61518829288119,3.65195291958845,55085.0146290139,0.0,1.0
2016-05-19,4.505,4.54,4.5,4.54,10845,3.68054762924966,3.70914233891087,3.67646267072663,3.70914233891087,13274.3085870513,0.0,1.0
2016-05-20,4.5001,4.54,4.5,4.54,4005,3.67654436989709,3.70914233891087,3.67646267072663,3.70914233891087,4902.13055704384,0.0,1.0
2016-05-23,4.44,4.55,4.43,4.5,97296,3.62744316845028,3.71731225595693,3.61927325140422,3.67646267072663,119090.560468948,0.0,1.0
2016-05-24,4.59,4.6,4.54,4.54,7860,3.74999192414116,3.75816184118722,3.70914233891087,3.70914233891087,9620.66071869278,0.0,1.0
2016-05-25,4.65,4.66,4.58,4.58,12388,3.79901142641752,3.80718134346358,3.7418220070951,3.7418220070951,15162.9446543468,0.0,1.0
2016-05-26,4.74,4.8,4.72,4.72,53152,3.87254067983205,3.92156018210841,3.85620084573993,3.85620084573993,65058.1881068649,0.0,1.0
2016-05-27,4.78,4.85,4.769,4.77,122631,3.90522034801629,3.9624097673387,3.89623343926562,3.89705043097023,150100.667251147,0.0,1.0
2016-05-31,4.8432,4.85,4.79,4.8,7826,3.95685422374738,3.9624097673387,3.91339026506235,3.92156018210841,9579.04462906993,0.0,1.0
2016-06-01,4.9,4.9,4.85,4.85,24751,4.003259352569,4.003259352569,3.9624097673387,3.9624097673387,30295.2892427945,0.0,1.0
2016-06-02,4.94,4.95,4.88,4.88,32235,4.03593902075323,4.04410893779929,3.98691951847688,3.98691951847688,39455.7249703641,0.0,1.0
2016-06-03,4.92,4.94,4.9001,4.93,4520,4.01959918666112,4.03593902075323,4.00334105173946,4.02776910370717,5532.49191456632,0.0,1.0
2016-06-06,4.88,4.92,4.86,4.91,14930,3.98691951847688,4.01959918666112,3.97057968438476,4.01142926961506,18274.3593549724,0.0,1.0
2016-06-07,4.92,4.95,4.92,4.94,25448,4.01959918666112,4.04410893779929,4.01959918666112,4.03593902075323,31148.4190800628,0.0,1.0
2016-06-08,4.92,4.94,4.86,4.86,22292,4.01959918666112,4.03593902075323,3.97057968438476,3.97057968438476,27285.4667609541,0.0,1.0
2016-06-09,4.95,4.95,4.8934,4.95,119459,4.04410893779929,4.04410893779929,3.9978672073186,4.04410893779929,146218.130889863,0.0,1.0
2016-06-10,4.92,4.94,4.901,4.92,12235,4.01959918666112,4.03593902075323,4.0040763442736,4.01959918666112,14975.672251044,0.0,1.0
2016-06-13,4.87,4.95,4.86,4.91,7662,3.97874960143082,4.04410893779929,3.97057968438476,4.01142926961506,9378.3081967715,0.0,1.0
2016-06-14,4.7,4.77,4.67,4.77,11021,3.83986101164781,3.89705043097023,3.81535126050964,3.89705043097023,13489.7330509813,0.0,1.0
2016-06-15,4.56,4.63,4.56,4.615,16280,3.72548217300298,3.7826715923254,3.72548217300298,3.77041671675631,19926.7629135265,0.0,1.0
2016-06-16,4.61,4.64,4.53,4.53,31892,3.76633175823328,3.79084150937146,3.70097242186481,3.70097242186481,39035.8920662277,0.0,1.0
2016-06-17,4.66,4.66,4.59,4.59,1405,3.80718134346358,3.80718134346358,3.74999192414116,3.74999192414116,1719.72370353223,0.0,1.0
2016-06-20,4.65,4.7,4.64,4.66,8266,3.79901142641752,3.83986101164781,3.79084150937146,3.80718134346358,10117.605788895,0.0,1.0
2016-06-21,4.61,4.65,4.59,4.64,2425,3.76633175823328,3.79901142641752,3.74999192414116,3.79084150937146,2968.20639221755,0.0,1.0
2016-06-22,4.61,4.68,4.61,4.63,4011,3.76633175823328,3.82352117755569,3.76633175823328,3.7826715923254,4909.47457285963,0.0,1.0
2016-06-23,4.6,4.69,4.53,4.69,27296,3.75816184118722,3.83169109460175,3.70097242186481,3.83169109460175,33410.375951328,0.0,1.0
2016-06-24,4.51,4.51,4.44,4.5,4312,3.68463258777269,3.68463258777269,3.62744316845028,3.67646267072663,5277.8993662854,0.0,1.0
2016-06-27,4.26,4.32,4.26,4.32,13166,3.48038466162121,3.52940416389757,3.48038466162121,3.52940416389757,16115.2187051284,0.0,1.0
2016-06-28,4.26,4.34,4.25,4.28,4207,3.48038466162121,3.54574399798968,3.47221474457515,3.49672449571333,5149.37908950897,0.0,1.0
2016-06-29,4.26,4.26,4.26,4.26,139,3.48038466162121,3.48038466162121,3.48038466162121,3.48038466162121,170.136366399274,0.0,1.0
2016-06-30,4.31,4.31,4.31,4.31,400,3.52123424685151,3.52123424685151,3.52123424685151,3.52123424685151,489.6010543864,0.0,1.0
2016-07-01,4.26,4.32,4.21,4.21,17274,3.48038466162121,3.52940416389757,3.43953507639091,3.43953507639091,21143.4215336767,0.0,1.0
2016-07-05,4.1284,4.22,4.1,4.22,12217,3.37286855329507,3.44770499343697,3.34966598888426,3.44770499343697,14953.6402035966,0.0,1.0
2016-07-06,4.06,4.0899,4.05,4.06,5302,3.31698632070003,3.34141437266774,3.30881640365397,3.31698632070003,6489.66197589173,0.0,1.0
2016-07-07,4.1,4.15,4.07,4.08,10257,3.34966598888426,3.39051557411456,3.32515623774609,3.33332615479214,12554.5950371033,0.0,1.0
2016-07-08,4.1599,4.1599,4.11,4.15,1158,3.39860379199016,3.39860379199016,3.35783590593032,3.39051557411456,1417.39505244863,0.0,1.0
2016-07-11,4.3099,4.3099,4.28,4.28,3664,3.52115254768104,3.52115254768104,3.49672449571333,3.49672449571333,4484.74565817943,0.0,1.0
2016-07-12,4.22,4.28,4.22,4.28,770,3.44770499343697,3.49672449571333,3.44770499343697,3.49672449571333,942.482029693822,0.0,1.0
2016-07-13,4.32,4.32,4.25,4.25,9943,3.52940416389757,3.52940416389757,3.47221474457515,3.47221474457515,12170.2582094099,0.0,1.0
2016-07-14,4.51,4.51,4.32,4.32,32893,3.68463258777269,3.68463258777269,3.52940416389757,3.52940416389757,40261.1187048297,0.0,1.0
2016-07-15,4.412,4.422,4.412,4.422,1074,3.60456740072131,3.61273731776737,3.60456740072131,3.61273731776737,1314.57883102748,0.0,1.0
2016-07-18,4.38,4.38,4.3601,4.3601,2470,3.57842366617392,3.57842366617392,3.56216553125226,3.56216553125226,3023.28651083602,0.0,1.0
2016-07-19,4.37,4.388,4.37,4.388,556,3.57025374912786,3.58495959981077,3.57025374912786,3.58495959981077,680.545465597097,0.0,1.0
2016-07-20,4.457,4.46,4.4272,4.4272,1500,3.64133202742858,3.64378300254239,3.61698567463132,3.61698567463132,1836.003953949,0.0,1.0
2016-07-21,4.49,4.52,4.4883,4.52,1369,3.66829275368057,3.69280250481875,3.66690386778274,3.69280250481875,1675.65960863746,0.0,1.0
2016-07-22,4.53,4.556,4.53,4.556,5760,3.70097242186481,3.72221420618456,3.70097242186481,3.72221420618456,7050.25518316416,0.0,1.0
2016-07-25,4.54,4.55,4.4401,4.55,16742,3.70914233891087,3.71731225595693,3.62752486762074,3.71731225595693,20492.2521313428,0.0,1.0
2016-07-26,4.54,4.5993,4.52,4.57,1831,3.70914233891087,3.757589946994,3.69280250481875,3.73365209004904,2241.14882645375,0.0,1.0
2016-07-27,4.5,4.56,4.44,4.56,14894,3.67646267072663,3.72548217300298,3.62744316845028,3.72548217300298,18230.2952600776,0.0,1.0
2016-07-28,4.45,4.52,4.42,4.52,10078,3.63561308549633,3.69280250481875,3.61110333435816,3.69280250481875,12335.4985652654,0.0,1.0
2016-07-29,4.47,4.59,4.42,4.44,5571,3.65195291958845,3.74999192414116,3.61110333435816,3.62744316845028,6818.9186849666,0.0,1.0
2016-08-01,4.4,4.46,4.4,4.46,3190,3.59476350026604,3.64378300254239,3.59476350026604,3.64378300254239,3904.56840873154,0.0,1.0
2016-08-02,4.33,4.34,4.32,4.33,3886,3.53757408094362,3.54574399798968,3.52940416389757,3.53757408094362,4756.47424336389,0.0,1.0
2016-08-03,4.36,4.42,4.35,4.42,5878,3.5620838320818,3.61110333435816,3.55391391503574,3.61110333435816,7194.68749420816,0.0,1.0
2016-08-04,4.33,4.35,4.33,4.35,2405,3.53757408094362,3.55391391503574,3.53757408094362,3.55391391503574,2943.72633949824,0.0,1.0
2016-08-05,4.41,4.41,4.3101,4.32,5941,3.6029334173121,3.6029334173121,3.52131594602197,3.52940416389757,7271.79966027401,0.0,1.0
2016-08-08,4.43,4.52,4.4201,4.43,5750,3.61927325140422,3.69280250481875,3.61118503352862,3.61927325140422,7038.0151568045,0.0,1.0
2016-08-09,4.46,4.5239,4.46,4.5087,4832,3.64378300254239,3.69598877246671,3.64378300254239,3.6835704985567,5914.38073698772,0.0,1.0
2016-08-10,4.585,4.6,4.57,4.59,3485,3.74590696561813,3.75816184118722,3.73365209004904,3.74999192414116,4265.64918634152,0.0,1.0
2016-08-11,4.69,4.73,4.6665,4.69,69115,3.83169109460175,3.86437076278599,3.81249178954352,3.83169109460175,84596.9421847903,0.0,1.0
2016-08-12,4.71,4.71,4.69,4.7,1326,3.84803092869387,3.84803092869387,3.83169109460175,3.83986101164781,1623.02749529092,0.0,1.0
2016-08-15,4.59,4.71,4.59,4.71,27819,3.74999192414116,3.84803092869387,3.74999192414116,3.84803092869387,34050.5293299382,0.0,1.0
2016-08-16,4.704,4.71,4.56,4.56,158967,3.84312897846624,3.84803092869387,3.72548217300298,3.72548217300298,194576.027031607,0.0,1.0
2016-08-17,4.75,4.75,4.68,4.68,1585,3.88071059687811,3.88071059687811,3.82352117755569,3.82352117755569,1940.04417800611,0.0,1.0
2016-08-18,4.95,4.97,4.76,4.76,30355,4.04410893779929,4.06044877189141,3.88888051392417,3.88888051392417,37154.600014748,0.0,1.0
2016-08-19,5.0,5.13,4.95,4.96,72368,4.08495852302959,4.19116744462836,4.04410893779929,4.05227885484535,88578.6227595876,0.0,1.0
2016-08-22,5.01,5.03,4.98,5.0,34298,4.09312844007565,4.10946827416777,4.06861868893747,4.08495852302959,41980.8424083619,0.0,1.0
2016-08-23,5.0,5.1,4.96,5.01,48062,4.08495852302959,4.16665769349018,4.05227885484535,4.09312844007565,58828.0146897979,0.0,1.0
2016-08-24,5.06,5.17,5.0,5.02,62200,4.13397802530594,4.22384711281259,4.08495852302959,4.10129835712171,76132.9639570853,0.0,1.0
2016-08-25,5.02,5.19,4.98,5.08,22328,4.10129835712171,4.24018694690471,4.06861868893747,4.15031785939806,27329.5308558489,0.0,1.0
2016-08-26,5.0,5.15,4.88,4.99,27608,4.08495852302959,4.20750727872048,3.98691951847688,4.07678860598353,33792.2647737494,0.0,1.0
2016-08-29,4.94,5.07,4.93,5.01,25794,4.03593902075323,4.142147942352,4.02776910370717,4.09312844007565,31571.9239921071,0.0,1.0
2016-08-30,4.9,4.98,4.89,4.93,8407,4.003259352569,4.06861868893747,3.99508943552294,4.02776910370717,10290.1901605662,0.0,1.0
2016-08-31,4.97,4.97,4.86,4.91,3190,4.06044877189141,4.06044877189141,3.97057968438476,4.01142926961506,3904.56840873154,0.0,1.0
2016-09-01,4.83,4.9,4.83,4.88,6049,3.94606993324658,4.003259352569,3.94606993324658,3.98691951847688,7403.99194495835,0.0,1.0
2016-09-02,4.91,4.91,4.87,4.87,3278,4.01142926961506,4.01142926961506,3.97874960143082,3.97874960143082,4012.28064069655,0.0,1.0
2016-09-06,4.87,4.94,4.87,4.87,3860,3.97874960143082,4.03593902075323,3.97874960143082,3.97874960143082,4724.65017482876,0.0,1.0
2016-09-07,4.86,4.94,4.86,4.94,511,3.97057968438476,4.03593902075323,3.97057968438476,4.03593902075323,625.465346978627,0.0,1.0
2016-09-08,5.19,5.19,4.96,4.96,29378,4.24018694690471,4.24018694690471,4.05227885484535,4.05227885484535,35958.7494394092,0.0,1.0
2016-09-09,5.05,5.16,5.0,5.02,13793,4.12580810825988,4.21567719576654,4.08495852302959,4.10129835712171,16882.6683578791,0.0,1.0
2016-09-12,5.0,5.01,4.95,4.98,10558,4.08495852302959,4.09312844007565,4.04410893779929,4.06861868893747,12923.019830529,0.0,1.0
2016-09-13,5.01,5.108,4.92,4.93,30397,4.09312844007565,4.17319362712703,4.01959918666112,4.02776910370717,37206.0081254585,0.0,1.0
2016-09-14,5.03,5.05,5.0,5.03,31014,4.10946827416777,4.12580810825988,4.08495852302959,4.10946827416777,37961.2177518495,0.0,1.0
2016-09-15,4.948,5.01,4.92,4.98,35620,4.04247495439008,4.09312844007565,4.01959918666112,4.06861868893747,43598.973893109,0.0,1.0
2016-09-16,4.97,5.05,4.95,5.01,34144,4.06044877189141,4.12580810825988,4.04410893779929,4.09312844007565,41792.3460024232,0.0,1.0
2016-09-19,4.995,5.05,4.95,4.96,12356,4.08087356450656,4.12580810825988,4.04410893779929,4.05227885484535,15123.7765699959,0.0,1.0
2016-09-20,4.93,5.03,4.915,4.98,10829,4.02776910370717,4.10946827416777,4.01551422813809,4.06861868893747,13254.7245448758,0.0,1.0
2016-09-21,5.02,5.05,4.9799,4.99,31569,4.10129835712171,4.12580810825988,4.06853698976701,4.07678860598353,38640.5392148107,0.0,1.0
2016-09-22,5.09,5.09,5.04,5.07,706,4.15848777644412,4.15848777644412,4.11763819121383,4.142147942352,864.145860991997,0.0,1.0
2016-09-23,5.1,5.12,5.0685,5.12,5786,4.16665769349018,4.1829975275823,4.14092245479509,4.1829975275823,7082.07925169928,0.0,1.0
2016-09-26,5.12,5.12,5.04,5.06,11751,4.1829975275823,4.1829975275823,4.11763819121383,4.13397802530594,14383.2549752365,0.0,1.0
2016-09-27,5.08,5.1,4.99,5.04,23925,4.15031785939806,4.16665769349018,4.07678860598353,4.11763819121383,29284.2630654866,0.0,1.0
2016-09-28,5.13,5.13,4.99,5.02,24543,4.19116744462836,4.19116744462836,4.07678860598353,4.10129835712171,30040.6966945136,0.0,1.0
2016-09-29,4.83,5.04,4.81,5.04,17777,3.94606993324658,4.11763819121383,3.92973009915446,4.11763819121383,21759.0948595676,0.0,1.0
2016-09-30,4.87,4.88,4.83,4.88,1837,3.97874960143082,3.98691951847688,3.94606993324658,3.98691951847688,2248.49284226954,0.0,1.0
2016-10-03,4.83,4.84,4.82,4.82,5340,3.94606993324658,3.95423985029264,3.93790001620052,3.93790001620052,6536.17407605845,0.0,1.0
2016-10-04,4.85,4.85,4.8014,4.84,10301,3.9624097673387,3.9624097673387,3.92270397049485,3.95423985029264,12608.4511530858,0.0,1.0
2016-10-05,4.81,4.81,4.7799,4.78,3285,3.92973009915446,3.92973009915446,3.90513864884583,3.90522034801629,4020.84865914832,0.0,1.0
2016-10-06,4.7699,4.78,4.65,4.78,5671,3.89696873179977,3.90522034801629,3.79901142641752,3.90522034801629,6941.31894856319,0.0,1.0
2016-10-07,4.65,4.73,4.46,4.73,6741,3.79901142641752,3.86437076278599,3.64378300254239,3.86437076278599,8251.00176904681,0.0,1.0
2016-10-10,4.6,4.72,4.56,4.69,11003,3.75816184118722,3.85620084573993,3.72548217300298,3.83169109460175,13467.7010035339,0.0,1.0
2016-10-11,4.66,4.75,4.615,4.615,4492,3.80718134346358,3.88071059687811,3.77041671675631,3.77041671675631,5498.21984075927,0.0,1.0
2016-10-12,4.59,4.87,4.59,4.87,7784,3.74999192414116,3.97874960143082,3.74999192414116,3.97874960143082,9527.63651835936,0.0,1.0
2016-10-13,4.55,4.61,4.52,4.61,7100,3.71731225595693,3.76633175823328,3.69280250481875,3.76633175823328,8690.4187153586,0.0,1.0
2016-10-14,4.5,4.62,4.5,4.52,6307,3.67646267072663,3.77450167527934,3.67646267072663,3.69280250481875,7719.78462503757,0.0,1.0
2016-10-17,4.49,4.67,4.4401,4.67,10052,3.66829275368057,3.81535126050964,3.62752486762074,3.81535126050964,12303.6744967302,0.0,1.0
2016-10-18,4.61,4.7,4.45,4.45,7180,3.76633175823328,3.83986101164781,3.63561308549633,3.63561308549633,8788.33892623589,0.0,1.0
2016-10-19,4.5,4.59,4.49,4.59,1936,3.67646267072663,3.74999192414116,3.66829275368057,3.74999192414116,2369.66910323018,0.0,1.0
2016-10-20,4.5,4.5,4.5,4.5,0,3.67646267072663,3.67646267072663,3.67646267072663,3.67646267072663,0,0.0,1.0
2016-10-21,4.46,4.46,4.46,4.46,140,3.64378300254239,3.64378300254239,3.64378300254239,3.64378300254239,171.36036903524,0.0,1.0
2016-10-24,4.47,4.55,4.44,4.44,26707,3.65195291958845,3.71731225595693,3.62744316845028,3.62744316845028,32689.438398744,0.0,1.0
2016-10-25,4.43,4.5,4.42,4.46,7383,3.61927325140422,3.67646267072663,3.61110333435816,3.64378300254239,9036.81146133698,0.0,1.0
2016-10-26,4.5,4.6144,4.5,4.6,18681,3.67646267072663,3.76992652173355,3.67646267072663,3.75816184118722,22865.5932424809,0.0,1.0
2016-10-27,4.49,4.56,4.44,4.55,6404,3.66829275368057,3.72548217300298,3.62744316845028,3.71731225595693,7838.51288072627,0.0,1.0
2016-10-28,4.42,4.5122,4.41,4.49,9572,3.61110333435816,3.68642996952282,3.6029334173121,3.66829275368057,11716.1532314666,0.0,1.0
2016-10-31,4.33,4.46,4.33,4.46,906,3.53757408094362,3.64378300254239,3.53757408094362,3.64378300254239,1108.9463881852,0.0,1.0
2016-11-01,4.44,4.44,4.34,4.4205,12648,3.62744316845028,3.62744316845028,3.54574399798968,3.61151183021046,15481.185339698,0.0,1.0
2016-11-02,4.49,4.49,4.4267,4.44,6024,3.66829275368057,3.66829275368057,3.61657717877902,3.62744316845028,7373.39187905919,0.0,1.0
2016-11-03,4.39,4.48,4.39,4.4645,5432,3.58659358321998,3.66012283663451,3.58659358321998,3.64745946521312,6648.78231856732,0.0,1.0
2016-11-04,4.43,4.53,4.43,4.44,1318,3.61927325140422,3.70097242186481,3.61927325140422,3.62744316845028,1613.23547420319,0.0,1.0
2016-11-07,4.3632,4.48,4.3632,4.37,4106,3.56469820553654,3.66012283663451,3.56469820553654,3.57025374912786,5025.7548232764,0.0,1.0
2016-11-08,4.38,4.4,4.26,4.3754,4742,3.57842366617392,3.59476350026604,3.48038466162121,3.57466550433273,5804.22049975078,0.0,1.0
2016-11-09,4.25,4.34,4.25,4.31,1100,3.47221474457515,3.54574399798968,3.47221474457515,3.52123424685151,1346.4028995626,0.0,1.0
2016-11-10,4.25,4.32,4.24,4.24,4212,3.47221474457515,3.52940416389757,3.46404482752909,3.46404482752909,5155.4991026888,0.0,1.0
2016-11-11,4.25,4.355,4.25,4.355,1160,3.47221474457515,3.55799887355877,3.47221474457515,3.55799887355877,1419.84305772056,0.0,1.0
2016-11-14,4.25,4.25,4.21,4.22,8595,3.47221474457515,3.47221474457515,3.43953507639091,3.44770499343697,10520.3026561278,0.0,1.0
2016-11-15,4.62,4.6852,4.43,4.45,52970,3.77450167527934,3.82776953441965,3.61927325140422,3.63561308549633,64835.4196271191,0.0,1.0
2016-11-16,4.64,4.7399,4.57,4.63,31345,3.79084150937146,3.87245898066159,3.73365209004904,3.7826715923254,38366.3626243543,0.0,1.0
2016-11-17,4.64,4.72,4.6,4.72,36444,3.79084150937146,3.85620084573993,3.75816184118722,3.85620084573993,44607.5520651449,0.0,1.0
2016-11-18,4.76,4.81,4.52,4.64,15800,3.88888051392417,3.92973009915446,3.69280250481875,3.79084150937146,19339.2416482628,0.0,1.0
2016-11-21,4.775,4.81,4.75,4.79,16103,3.90113538949326,3.92973009915446,3.88071059687811,3.91339026506235,19710.1144469605,0.0,1.0
2016-11-22,4.775,4.82,4.75,4.82,19543,3.90113538949326,3.93790001620052,3.88071059687811,3.93790001620052,23920.6835146835,0.0,1.0
2016-11-23,4.73,4.76,4.64,4.64,11133,3.86437076278599,3.88888051392417,3.79084150937146,3.79084150937146,13626.8213462095,0.0,1.0
2016-11-25,4.68,4.74,4.68,4.73,5403,3.82352117755569,3.87254067983205,3.82352117755569,3.86437076278599,6613.28624212431,0.0,1.0
2016-11-28,4.75,4.81,4.74,4.81,6537,3.88071059687811,3.92973009915446,3.87254067983205,3.92973009915446,8001.30523130975,0.0,1.0
2016-11-29,4.795,4.795,4.76,4.78,5450,3.91747522358538,3.91747522358538,3.88888051392417,3.90522034801629,6670.8143660147,0.0,1.0
2016-11-30,4.74,4.81,4.74,4.78,7979,3.87254067983205,3.92973009915446,3.87254067983205,3.90522034801629,9766.31703237273,0.0,1.0
2016-12-01,5.0,5.11,4.79,4.8,64449,4.08495852302959,4.17482761053624,3.91339026506235,3.92156018210841,78885.7458853728,0.0,1.0
2016-12-02,5.05,5.29,5.0,5.01,38920,4.12580810825988,4.32188611736531,4.08495852302959,4.09312844007565,47638.1825917968,0.0,1.0
2016-12-05,5.21,5.2593,5.06,5.09,32305,4.25652678099683,4.2968044720339,4.13397802530594,4.15848777644412,39541.4051548817,0.0,1.0
2016-12-06,5.41,5.5,5.23,5.24,125083,4.41992512191802,4.49345437533255,4.27286661508895,4.28103653213501,153101.921714535,0.0,1.0
2016-12-07,5.33,5.37,5.25,5.33,49889,4.35456578554954,4.38724545373378,4.28920644918107,4.35456578554954,61064.2675057079,0.0,1.0
2016-12-08,5.27,5.28,5.2,5.23,9587,4.30554628327319,4.31371620031925,4.24835686395077,4.27286661508895,11734.513271006,0.0,1.0
2016-12-09,5.24,5.3156,5.2,5.29,10084,4.28103653213501,4.34280110500322,4.24835686395077,4.32188611736531,12342.8425810812,0.0,1.0
2016-12-12,5.24,5.24,5.1,5.18,5490,4.28103653213501,4.28103653213501,4.16665769349018,4.23201702985865,6719.77447145335,0.0,1.0
2016-12-13,5.23,5.24,5.19,5.1968,947,4.27286661508895,4.28103653213501,4.24018694690471,4.24574249049603,1159.1304962598,0.0,1.0
2016-12-14,5.02,5.19,5.01,5.19,10525,4.10129835712171,4.24018694690471,4.09312844007565,4.24018694690471,12882.6277435422,0.0,1.0
2016-12-15,5.01,5.0414,5.0,5.03,9459,4.09312844007565,4.11878197960027,4.08495852302959,4.10946827416777,11577.8409336024,0.0,1.0
2016-12-16,5.02,5.0417,5.0,5.0,1980,4.10129835712171,4.11902707711166,4.08495852302959,4.08495852302959,2423.52521921268,0.0,1.0
2016-12-19,5.07,5.09,5.0,5.08,35223,4.142147942352,4.15848777644412,4.08495852302959,4.15031785939806,43113.0448466305,0.0,1.0
2016-12-20,5.05,5.05,5.01,5.01,4821,4.12580810825988,4.12580810825988,4.09312844007565,4.09312844007565,5900.9167079921,0.0,1.0
2016-12-21,5.03,5.0376,5.0,5.0,10917,4.10946827416777,4.11567741112277,4.08495852302959,4.08495852302959,13362.4367768408,0.0,1.0
2016-12-22,5.04,5.04,5.04,5.04,115,4.11763819121383,4.11763819121383,4.11763819121383,4.11763819121383,140.76030313609,0.0,1.0
2016-12-23,5.09,5.09,5.0075,5.03,4792,4.15848777644412,4.15848777644412,4.09108596081413,4.10946827416777,5865.42063154908,0.0,1.0
2016-12-27,5.05,5.05,5.0,5.0,3885,4.12580810825988,4.12580810825988,4.08495852302959,4.08495852302959,4755.25024072792,0.0,1.0
2016-12-28,5.035,5.07,5.0008,5.07,3357,4.1135532326908,4.142147942352,4.08561211639327,4.142147942352,4108.97684893786,0.0,1.0
2016-12-29,5.09,5.09,5.03,5.03,800,4.15848777644412,4.15848777644412,4.10946827416777,4.10946827416777,979.202108772801,0.0,1.0
2016-12-30,5.01,5.082,5.01,5.05,1795,4.09312844007565,4.15195184280727,4.09312844007565,4.12580810825988,2197.08473155897,0.0,1.0
2017-01-03,5.04,5.14,4.99,4.99,7490,4.11763819121383,4.19933736167442,4.07678860598353,4.07678860598353,9167.77974338534,0.0,1.0
2017-01-04,5.05,5.088,5.0299,5.06,24720,4.12580810825988,4.15685379303491,4.10938657499731,4.13397802530594,30257.3451610796,0.0,1.0
2017-01-05,5.14,5.14,5.08,5.08,2586,4.19933736167442,4.19933736167442,4.15031785939806,4.15031785939806,3165.27081660808,0.0,1.0
2017-01-06,5.06,5.204,5.0599,5.204,7088,4.13397802530594,4.2516248307692,4.13389632613548,4.2516248307692,8675.73068372702,0.0,1.0
2017-01-09,5.04,5.0814,5.01,5.06,46232,4.11763819121383,4.15146164778451,4.09312844007565,4.13397802530594,56588.0898659801,0.0,1.0
2017-01-10,5.08,5.1401,5.04,5.14,20556,4.15031785939806,4.19941906084488,4.11763819121383,4.19933736167442,25160.5981849171,0.0,1.0
2017-01-11,5.3,5.3027,5.106,5.14,33751,4.33005603441136,4.3322619120138,4.17155964371782,4.19933736167442,41311.3129664885,0.0,1.0
2017-01-12,5.39,5.39,5.23,5.25,22064,4.4035852878259,4.4035852878259,4.27286661508895,4.28920644918107,27006.3941599538,0.0,1.0
2017-01-13,5.42,5.48,5.37,5.46,16948,4.42809503896407,4.47711454124043,4.38724545373378,4.46077470714831,20744.3966743518,0.0,1.0
2017-01-17,5.52,5.55,5.38,5.49,44508,4.50979420942467,4.53430396056284,4.39541537077984,4.48528445828649,54477.9093215747,0.0,1.0
2017-01-18,5.58,5.69,5.4916,5.55,51521,4.55881371170102,4.64868279920767,4.48659164501386,4.53430396056284,63061.8398076044,0.0,1.0
2017-01-19,5.59,5.65,5.46,5.63,40218,4.56698362874708,4.61600313102344,4.46077470714831,4.59966329693132,49226.9380132806,0.0,1.0
2017-01-20,5.63,5.7334,5.54,5.66,15637,4.59966329693132,4.68414023918757,4.52613404351678,4.62417304806949,19139.7292186003,0.0,1.0
2017-01-23,5.4607,5.64,5.4607,5.48,21754,4.46134660134154,4.60783321397738,4.46134660134154,4.47711454124043,26626.9533428044,0.0,1.0
2017-01-24,5.52,5.58,5.52,5.5256,10102,4.50979420942467,4.55881371170102,4.50979420942467,4.51436936297046,12364.8746285285,0.0,1.0
2017-01-25,5.59,5.6,5.48,5.4999,5941,4.56698362874708,4.57515354579314,4.47711454124043,4.49337267616209,7271.79966027401,0.0,1.0
2017-01-26,5.5,5.53,5.4711,5.4911,4099,4.49345437533255,4.51796412647073,4.46984331506944,4.48618314916156,5017.18680482464,0.0,1.0
2017-01-27,5.5,5.54,5.5,5.5201,4195,4.49345437533255,4.52613404351678,4.49345437533255,4.50987590859513,5134.69105787737,0.0,1.0
2017-01-30,5.49,5.55,5.42,5.55,33772,4.48528445828649,4.53430396056284,4.42809503896407,4.53430396056284,41337.0170218438,0.0,1.0
2017-01-31,6.06,6.18,5.61,5.61,88013,4.95096972991186,5.04900873446457,4.5833234628392,4.5833234628392,107728.143999276,0.0,1.0
2017-02-01,6.05,6.0979,5.97,6.07,20345,4.9427998128658,4.98193371551643,4.87744047649733,4.95913964695792,24902.3336287283,0.0,1.0
2017-02-02,5.99,6.06,5.96,5.96,11545,4.89378031058945,4.95096972991186,4.86927055945127,4.86927055945127,14131.1104322275,0.0,1.0
2017-02-03,6.06,6.15,6.051,6.1,6662,4.95096972991186,5.02449898332639,4.94361680457041,4.9836493980961,8154.3055608055,0.0,1.0
2017-02-06,6.14,6.14,5.96,5.97,39495,5.01632906628033,5.01632906628033,4.86927055945127,4.87744047649733,48341.9841074773,0.0,1.0
2017-02-07,6.13,6.19,6.04,6.07,25816,5.00815914923428,5.05717865151063,4.93462989581974,4.95913964695792,31598.8520500983,0.0,1.0
2017-02-08,6.08,6.17,6.05,6.17,37492,4.96730956400398,5.04083881741851,4.9427998128658,5.04083881741851,45890.3068276373,0.0,1.0
2017-02-09,6.01,6.15,6.01,6.15,75659,4.91012014468157,5.02449898332639,4.91012014468157,5.02449898332639,92606.8154345516,0.0,1.0
2017-02-10,6.02,6.12,6.0,6.0,50093,4.91829006172762,4.99998923218822,4.90195022763551,4.90195022763551,61313.964043445,0.0,1.0
2017-02-13,6.07,6.119,6.02,6.04,43451,4.95913964695792,4.99917224048361,4.91829006172762,4.93462989581974,53184.1385353587,0.0,1.0
2017-02-14,5.18,5.67,4.97,5.55,4912,4.23201702985865,4.63234296511555,4.06044877189141,4.53430396056284,6012.300947865,0.0,1.0
2017-02-15,5.28,5.28,5.14,5.16,63465,4.31371620031925,4.31371620031925,4.19933736167442,4.21567719576654,77681.3272915822,0.0,1.0
2017-02-16,5.34,5.4,5.25,5.25,40919,4.3627357025956,4.41175520487196,4.28920644918107,4.28920644918107,50084.9638610928,0.0,1.0
2017-02-17,5.48,5.54,5.231,5.4,57079,4.47711454124043,4.52613404351678,4.27368360679356,4.41175520487196,69864.8464583034,0.0,1.0
2017-02-21,5.47,5.5096,5.44,5.5,13424,4.46894462419437,4.50129749569676,4.44443487305619,4.49345437533255,16431.0113852076,0.0,1.0
2017-02-22,5.42,5.58,5.38,5.51,68637,4.42809503896407,4.55881371170102,4.39541537077984,4.50162429237861,84011.8689247985,0.0,1.0
2017-02-23,5.39,5.56,5.3301,5.56,49459,4.4035852878259,4.5424738776089,4.35464748472,4.5424738776089,60537.9463722424,0.0,1.0
2017-02-24,5.39,5.39,5.25,5.39,36254,4.4035852878259,4.4035852878259,4.28920644918107,4.4035852878259,44374.9915643114,0.0,1.0
2017-02-27,5.4,5.4,5.2868,5.38,11709,4.41175520487196,4.41175520487196,4.31927174391057,4.39541537077984,14331.8468645259,0.0,1.0
2017-02-28,5.28,5.37,5.28,5.3584,2505,4.31371620031925,4.38724545373378,4.31371620031925,4.37776834996035,3066.12660309483,0.0,1.0
2017-03-01,5.22,5.31,5.22,5.31,12777,4.26469669804289,4.33822595145742,4.26469669804289,4.33822595145742,15639.0816797376,0.0,1.0
2017-03-02,5.25,5.29,5.22,5.25,20524,4.28920644918107,4.32188611736531,4.26469669804289,4.28920644918107,25121.4301005662,0.0,1.0
2017-03-03,5.25,5.49,5.21,5.28,12787,4.28920644918107,4.48528445828649,4.25652678099683,4.31371620031925,15651.3217060973,0.0,1.0
2017-03-06,5.13,5.29,5.0,5.29,40488,4.19116744462836,4.32188611736531,4.08495852302959,4.32188611736531,49557.4187249914,0.0,1.0
2017-03-07,5.115,5.2,5.08,5.12,26574,4.17891256905927,4.24835686395077,4.15031785939806,4.1829975275823,32526.6460481605,0.0,1.0
2017-03-08,5.07,5.17,5.02,5.17,11800,4.142147942352,4.22384711281259,4.10129835712171,4.22384711281259,14443.2311043988,0.0,1.0
2017-03-09,5.13,5.13,5.03,5.13,1610,4.19116744462836,4.19116744462836,4.10946827416777,4.19116744462836,1970.64424390526,0.0,1.0
2017-03-10,5.09,5.14,5.07,5.0801,1002,4.15848777644412,4.19933736167442,4.142147942352,4.15039955856852,1226.45064123793,0.0,1.0
2017-03-13,5.2299,5.2299,5.1,5.17,26058,4.27278491591849,4.27278491591849,4.16665769349018,4.22384711281259,31895.0606880021,0.0,1.0
2017-03-14,5.26,5.309,5.23,5.25,10153,4.29737636622713,4.33740895975282,4.27286661508895,4.28920644918107,12427.2987629628,0.0,1.0
2017-03-15,5.32,5.32,5.22,5.26,11176,4.34639586850348,4.34639586850348,4.26469669804289,4.29737636622713,13679.453459556,0.0,1.0
2017-03-16,5.26,5.34,5.26,5.31,12416,4.29737636622713,4.3627357025956,4.29737636622713,4.33822595145742,15197.2167281539,0.0,1.0
2017-03-17,5.25,5.28,5.25,5.2741,1004,4.28920644918107,4.31371620031925,4.28920644918107,4.30889594926207,1228.89864650986,0.0,1.0
2017-03-20,5.25,5.27,5.15,5.19,38300,4.28920644918107,4.30554628327319,4.20750727872048,4.24018694690471,46879.3009574978,0.0,1.0
2017-03-21,5.24,5.26,5.2,5.26,16357,4.28103653213501,4.29737636622713,4.24835686395077,4.29737636622713,20021.0111164959,0.0,1.0
2017-03-22,5.21,5.24,5.11,5.15,41808,4.25652678099683,4.28103653213501,4.17482761053624,4.20750727872048,51173.1022044666,0.0,1.0
2017-03-23,5.25,5.26,5.135,5.16,16236,4.28920644918107,4.29737636622713,4.19525240315139,4.21567719576654,19872.906797544,0.0,1.0
2017-03-24,5.23,5.25,5.22,5.25,1195,4.27286661508895,4.28920644918107,4.26469669804289,4.28920644918107,1462.68314997937,0.0,1.0
2017-03-27,5.27,5.35,5.1,5.13,27888,4.30554628327319,4.37090561964166,4.16665769349018,4.19116744462836,34134.9855118198,0.0,1.0
2017-03-28,5.1901,5.26,5.17,5.17,22369,4.24026864607517,4.29737636622713,4.22384711281259,4.22384711281259,27379.7149639235,0.0,1.0
2017-03-29,5.12,5.179,5.12,5.15,8944,4.1829975275823,4.23120003815405,4.1829975275823,4.20750727872048,10947.4795760799,0.0,1.0
2017-03-30,5.11,5.11,4.99,5.05,23551,4.17482761053624,4.17482761053624,4.07678860598353,4.12580810825988,28826.4860796353,0.0,1.0
2017-03-31,5.06,5.1377,5.055,5.055,23531,4.13397802530594,4.19745828075382,4.12989306678291,4.12989306678291,28802.006026916,0.0,1.0
2017-04-03,4.9508,4.99,4.94,4.95,22597,4.04476253116298,4.07678860598353,4.03593902075323,4.04410893779929,27658.7875649237,0.0,1.0
2017-04-04,4.82,4.93,4.8186,4.89,15736,3.93790001620052,4.02776910370717,3.93675622781408,3.99508943552294,19260.905479561,0.0,1.0
2017-04-05,5.1,5.2,4.93,4.93,21069,4.16665769349018,4.24835686395077,4.02776910370717,4.02776910370717,25788.5115371677,0.0,1.0
2017-04-06,5.41,5.47,5.31,5.32,37685,4.41992512191802,4.46894462419437,4.33822595145742,4.34639586850348,46126.5393363787,0.0,1.0
2017-04-07,5.43,5.47,5.39,5.43,6200,4.43626495601013,4.46894462419437,4.4035852878259,4.43626495601013,7588.81634298921,0.0,1.0
2017-04-10,5.37,5.4528,5.3234,5.4528,3130,4.38724545373378,4.45489236687515,4.34917364029914,4.45489236687515,3831.12825057358,0.0,1.0
2017-04-11,5.36,5.37,5.31,5.37,2544,4.37907553668772,4.38724545373378,4.33822595145742,4.38724545373378,3113.86270589751,0.0,1.0
2017-04-12,5.3328,5.35,5.31,5.35,1290,4.35685336232244,4.37090561964166,4.33822595145742,4.37090561964166,1578.96340039614,0.0,1.0
2017-04-13,5.18,5.3403,5.18,5.3403,4105,4.23201702985865,4.36298080010698,4.23201702985865,4.36298080010698,5024.53082064044,0.0,1.0
2017-04-17,5.19,5.19,5.15,5.15,3917,4.24018694690471,4.24018694690471,4.20750727872048,4.20750727872048,4794.41832507883,0.0,1.0
2017-04-18,5.14,5.16,5.08,5.12,2791,4.19933736167442,4.21567719576654,4.15031785939806,4.1829975275823,3416.19135698111,0.0,1.0
2017-04-19,5.22,5.27,5.1659,5.24,1879,4.26469669804289,4.30554628327319,4.22049744682371,4.28103653213501,2299.90095298012,0.0,1.0
2017-04-20,5.2,5.275,5.18,5.26,18933,4.24835686395077,4.30963124179622,4.23201702985865,4.29737636622713,23174.0419067443,0.0,1.0
2017-04-21,5.18,5.23,5.17,5.22,1348,4.23201702985865,4.27286661508895,4.22384711281259,4.26469669804289,1649.95555328217,0.0,1.0
2017-04-24,5.22,5.22,5.14,5.2,16891,4.26469669804289,4.26469669804289,4.19933736167442,4.24835686395077,20674.6285241017,0.0,1.0
2017-04-25,5.18,5.18,5.1,5.17,6461,4.23201702985865,4.23201702985865,4.16665769349018,4.22384711281259,7908.28103097634,0.0,1.0
2017-04-26,5.14,5.229,5.1,5.14,7715,4.19933736167442,4.27204962338434,4.16665769349018,4.19933736167442,9443.18033647769,0.0,1.0
2017-04-27,5.09,5.14,5.0475,5.14,6617,4.15848777644412,4.19933736167442,4.12376562899837,4.19933736167442,8099.22544218703,0.0,1.0
2017-04-28,5.07,5.12,5.07,5.0752,640,4.142147942352,4.1829975275823,4.142147942352,4.14639629921595,783.361687018241,0.0,1.0
2017-05-01,5.08,5.17,5.0668,5.09,6513,4.15031785939806,4.22384711281259,4.13953356889726,4.15848777644412,7971.92916804657,0.0,1.0
2017-05-02,5.1,5.15,5.088,5.1269,2210,4.16665769349018,4.20750727872048,4.15685379303491,4.18863477034408,2705.04582548486,0.0,1.0
2017-05-03,5.02,5.06,5.02,5.05,1907,4.10129835712171,4.13397802530594,4.10129835712171,4.12580810825988,2334.17302678716,0.0,1.0
2017-05-04,4.9,4.97,4.88,4.97,15765,4.003259352569,4.06044877189141,3.98691951847688,4.06044877189141,19296.401556004,0.0,1.0
2017-05-05,4.97,4.99,4.91,4.91,2031,4.06044877189141,4.07678860598353,4.01142926961506,4.01142926961506,2485.94935364695,0.0,1.0
2017-05-08,4.84,4.8708,4.7776,4.82,15638,3.95423985029264,3.9794031947945,3.90325956792523,3.93790001620052,19140.9532212363,0.0,1.0
2017-05-09,4.8,4.82,4.7582,4.82,7627,3.92156018210841,3.93790001620052,3.88740992885588,3.93790001620052,9335.46810451268,0.0,1.0
2017-05-10,4.94,4.99,4.85,4.85,3450,4.03593902075323,4.07678860598353,3.9624097673387,3.9624097673387,4222.80909408271,0.0,1.0
2017-05-11,5.06,5.12,4.97,4.97,24209,4.13397802530594,4.1829975275823,4.06044877189141,4.06044877189141,29631.8798141009,0.0,1.0
2017-05-12,5.07,5.1,5.05,5.1,3376,4.142147942352,4.16665769349018,4.12580810825988,4.16665769349018,4132.23289902122,0.0,1.0
2017-05-15,5.03,5.1,5.02,5.1,20818,4.10946827416777,4.16665769349018,4.10129835712171,4.16665769349018,25481.2868755402,0.0,1.0
2017-05-16,5.2,5.41,5.14,5.41,63290,4.24835686395077,4.41992512191802,4.19933736167442,4.41992512191802,77467.1268302883,0.0,1.0
2017-05-17,5.05,5.18,5.02,5.14,11743,4.12580810825988,4.23201702985865,4.10129835712171,4.19933736167442,14373.4629541488,0.0,1.0
2017-05-18,4.91,4.99,4.9,4.99,5990,4.01142926961506,4.07678860598353,4.003259352569,4.07678860598353,7331.77578943634,0.0,1.0
2017-05-19,4.93,4.95,4.92,4.95,8662,4.02776910370717,4.04410893779929,4.01959918666112,4.04410893779929,10602.3108327375,0.0,1.0
2017-05-22,4.87,4.9551,4.86,4.89,14006,3.97874960143082,4.04827559549278,3.97057968438476,3.99508943552294,17143.3809193398,0.0,1.0
2017-05-23,4.79,4.92,4.78,4.88,15464,3.91339026506235,4.01959918666112,3.90522034801629,3.98691951847688,18927.9767625782,0.0,1.0
2017-05-24,4.94,5.07,4.81,4.81,6143,4.03593902075323,4.142147942352,3.92973009915446,3.92973009915446,7519.04819273915,0.0,1.0
2017-05-25,4.79,4.89,4.74,4.87,35310,3.91339026506235,3.99508943552294,3.87254067983205,3.97874960143082,43219.5330759595,0.0,1.0
2017-05-26,4.9242,4.9242,4.81,4.8686,4383,4.02303055182046,4.02303055182046,3.92973009915446,3.97760581304437,5364.80355343898,0.0,1.0
2017-05-30,4.89,4.92,4.83,4.83,1404,3.99508943552294,4.01959918666112,3.94606993324658,3.94606993324658,1718.49970089626,0.0,1.0
2017-05-31,4.89,4.92,4.86,4.89,3877,3.99508943552294,4.01959918666112,3.97057968438476,3.99508943552294,4745.45821964018,0.0,1.0
2017-06-01,4.7301,4.82,4.71,4.8,28186,3.86445246195645,3.93790001620052,3.84803092869387,3.92156018210841,34499.7382973377,0.0,1.0
2017-06-02,4.82,4.83,4.76,4.76,1947,3.93790001620052,3.94606993324658,3.88888051392417,3.88888051392417,2383.13313222581,0.0,1.0
2017-06-05,4.69,4.71,4.63,4.63,7164,3.83169109460175,3.84803092869387,3.7826715923254,3.7826715923254,8768.75488406044,0.0,1.0
2017-06-06,4.55,4.65,4.5401,4.65,20820,3.71731225595693,3.79901142641752,3.70922403808133,3.79901142641752,25483.7348808121,0.0,1.0
2017-06-07,4.64,4.64,4.59,4.59,3868,3.79084150937146,3.79084150937146,3.74999192414116,3.74999192414116,4734.44219591649,0.0,1.0
2017-06-08,4.57,4.68,4.55,4.56,10231,3.73365209004904,3.82352117755569,3.71731225595693,3.72548217300298,12522.7709685682,0.0,1.0
2017-06-09,4.57,4.61,4.51,4.51,10781,3.73365209004904,3.76633175823328,3.68463258777269,3.68463258777269,13195.9724183495,0.0,1.0
2017-06-12,4.38,4.45,4.36,4.45,48152,3.57842366617392,3.63561308549633,3.5620838320818,3.63561308549633,58938.1749270349,0.0,1.0
2017-06-13,4.39,4.41,4.28,4.36,11281,3.58659358321998,3.6029334173121,3.49672449571333,3.5620838320818,13807.9737363325,0.0,1.0
2017-06-14,4.29,4.33,4.28,4.28,2432,3.50489441275939,3.53757408094362,3.49672449571333,3.49672449571333,2976.77441066931,0.0,1.0
2017-06-15,4.2352,4.25,4.12,4.18,10753,3.46012326734698,3.47221474457515,3.36600582297638,3.41502532525274,13161.7003445424,0.0,1.0
2017-06-16,4.18,4.26,4.16,4.21,19340,3.41502532525274,3.48038466162121,3.39868549116062,3.43953507639091,23672.2109795824,0.0,1.0
2017-06-19,4.33,4.34,4.22,4.22,8127,3.53757408094362,3.54574399798968,3.44770499343697,3.44770499343697,9947.4694224957,0.0,1.0
2017-06-20,4.3,4.38,4.251,4.36,11171,3.51306432980545,3.57842366617392,3.47303173627976,3.5620838320818,13673.3334463762,0.0,1.0
2017-06-21,4.48,4.49,4.36,4.36,22364,3.66012283663451,3.66829275368057,3.5620838320818,3.5620838320818,27373.5949507437,0.0,1.0
2017-06-22,4.37,4.43,4.1953,4.43,34331,3.57025374912786,3.61927325140422,3.42752529833321,3.61927325140422,42021.2344953488,0.0,1.0
2017-06-23,4.38,4.4,4.308,4.37,28573,3.57842366617392,3.59476350026604,3.51960026344229,3.57025374912786,34973.4273174566,0.0,1.0
2017-06-26,4.43,4.47,4.37,4.37,6714,3.61927325140422,3.65195291958845,3.57025374912786,3.57025374912786,8217.95369787572,0.0,1.0
2017-06-27,4.45,4.5,4.36,4.42,12192,3.63561308549633,3.67646267072663,3.5620838320818,3.61110333435816,14923.0401376975,0.0,1.0
2017-06-28,4.77,4.8,4.68,4.68,16976,3.89705043097023,3.92156018210841,3.82352117755569,3.82352117755569,20778.6687481588,0.0,1.0
2017-06-29,4.95,4.95,4.8,4.94,27040,4.04410893779929,4.04410893779929,3.92156018210841,4.03593902075323,33097.0312765207,0.0,1.0
2017-06-30,5.16,5.21,4.81,4.86,563345,4.21567719576654,4.25652678099683,3.92973009915446,3.97057968438476,689535.764958266,0.0,1.0
2017-07-03,5.22,5.4,5.22,5.4,29234,4.26469669804289,4.41175520487196,4.26469669804289,4.41175520487196,35782.4930598301,0.0,1.0
2017-07-05,5.38,5.39,5.28,5.32,20420,4.39541537077984,4.4035852878259,4.31371620031925,4.34639586850348,24994.1338264257,0.0,1.0
2017-07-06,5.36,5.39,5.26,5.29,9102,4.37907553668772,4.4035852878259,4.29737636622713,4.32188611736531,11140.8719925625,0.0,1.0
2017-07-07,5.3999,5.4,5.33,5.39,7851,4.4116735057015,4.41175520487196,4.35456578554954,4.4035852878259,9609.64469496907,0.0,1.0
2017-07-10,5.64,5.65,5.4824,5.53,369575,4.60783321397738,4.61600313102344,4.47907532133148,4.51796412647073,452360.774187135,0.0,1.0
2017-07-11,5.61,5.6526,5.48,5.52,20547,4.5833234628392,4.61812730945541,4.47711454124043,4.50979420942467,25149.5821611934,0.0,1.0
2017-07-12,5.6,5.69,5.56,5.67,25732,4.57515354579314,4.64868279920767,4.5424738776089,4.63234296511555,31496.0358286771,0.0,1.0
2017-07-13,5.44,5.63,5.44,5.61,17689,4.44443487305619,4.59966329693132,4.44443487305619,4.5833234628392,21651.3826276026,0.0,1.0
2017-07-14,5.53,5.55,5.36,5.36,15790,4.51796412647073,4.53430396056284,4.37907553668772,4.37907553668772,19327.0016219031,0.0,1.0
2017-07-17,5.58,5.6,5.4101,5.53,63917,4.55881371170102,4.57515354579314,4.42000682108848,4.51796412647073,78234.5764830389,0.0,1.0
2017-07-18,5.51,5.54,5.45,5.54,37446,4.50162429237861,4.52613404351678,4.45260479010225,4.52613404351678,45834.0027063828,0.0,1.0
2017-07-19,5.55,5.55,5.49,5.49,15001,4.53430396056284,4.53430396056284,4.48528445828649,4.48528445828649,18361.263542126,0.0,1.0
2017-07-20,5.5,5.6,5.5,5.52,7697,4.49345437533255,4.57515354579314,4.49345437533255,4.50979420942467,9421.14828903031,0.0,1.0
2017-07-21,5.49,5.54,5.4101,5.5,2577,4.48528445828649,4.52613404351678,4.42000682108848,4.49345437533255,3154.25479288438,0.0,1.0
2017-07-24,5.45,5.45,5.32,5.39,68531,4.45260479010225,4.45260479010225,4.34639586850348,4.4035852878259,83882.1246453861,0.0,1.0
2017-07-25,5.49,5.54,5.45,5.45,17798,4.48528445828649,4.52613404351678,4.45260479010225,4.45260479010225,21784.7989149229,0.0,1.0
2017-07-26,5.43,5.53,5.395,5.51,13624,4.43626495601013,4.51796412647073,4.40767024634893,4.50162429237861,16675.8119124008,0.0,1.0
2017-07-27,5.42,5.52,5.37,5.51,11200,4.42809503896407,4.50979420942467,4.38724545373378,4.50162429237861,13708.8295228192,0.0,1.0
2017-07-28,5.46,5.48,5.3101,5.3101,3839,4.46077470714831,4.47711454124043,4.33830765062788,4.33830765062788,4698.94611947348,0.0,1.0
2017-07-31,5.45,5.49,5.4001,5.46,15808,4.45260479010225,4.48528445828649,4.41183690404242,4.46077470714831,19349.0336693506,0.0,1.0
2017-08-01,5.48,5.49,5.38,5.49,6591,4.47711454124043,4.48528445828649,4.39541537077984,4.48528445828649,8067.40137365191,0.0,1.0
2017-08-02,5.41,5.47,5.382,5.47,4201,4.41992512191802,4.46894462419437,4.39704935418905,4.46894462419437,5142.03507369317,0.0,1.0
2017-08-03,5.49,5.5,5.405,5.45,14819,4.48528445828649,4.49345437533255,4.41584016339499,4.45260479010225,18138.4950623802,0.0,1.0
2017-08-04,5.36,5.5,5.36,5.5,17442,4.37907553668772,4.49345437533255,4.37907553668772,4.49345437533255,21349.053976519,0.0,1.0
2017-08-07,5.35,5.42,5.35,5.4,3238,4.37090561964166,4.42809503896407,4.37090561964166,4.41175520487196,3963.32053525791,0.0,1.0
2017-08-08,5.5,5.6,5.48,5.5,42626,4.49345437533255,4.57515354579314,4.47711454124043,4.49345437533255,52174.3363606867,0.0,1.0
2017-08-09,5.66,5.67,5.6,5.61,21356,4.62417304806949,4.63234296511555,4.57515354579314,4.5833234628392,26139.80029369,0.0,1.0
2017-08-10,5.58,5.71,5.56,5.65,18428,4.55881371170102,4.66502263329979,4.5424738776089,4.61600313102344,22555.9205755815,0.0,1.0
2017-08-11,5.58,5.64,5.44,5.45,11995,4.55881371170102,4.60783321397738,4.44443487305619,4.45260479010225,14681.9116184122,0.0,1.0
2017-08-14,5.64,5.67,5.54,5.54,6297,4.60783321397738,4.63234296511555,4.52613404351678,4.52613404351678,7707.5445986779,0.0,1.0
2017-08-15,5.56,5.64,5.51,5.51,7122,4.5424738776089,4.60783321397738,4.50162429237861,4.50162429237861,8717.34677334987,0.0,1.0
2017-08-16,5.47,5.51,5.46,5.51,7314,4.46894462419437,4.50162429237861,4.46077470714831,4.50162429237861,8952.35527945533,0.0,1.0
2017-08-17,5.41,5.49,5.39,5.4,6504,4.41992512191802,4.48528445828649,4.4035852878259,4.41175520487196,7960.91314432286,0.0,1.0
2017-08-18,5.4,5.4,5.381,5.4,7020,4.41175520487196,4.41175520487196,4.39623236248444,4.41175520487196,8592.49850448132,0.0,1.0
2017-08-21,5.37,5.425,5.35,5.379,25422,4.38724545373378,4.4321799974871,4.37090561964166,4.39459837907523,31116.5950115277,0.0,1.0
2017-08-22,5.44,5.49,5.36,5.36,4381,4.44443487305619,4.48528445828649,4.37907553668772,4.37907553668772,5362.35554816706,0.0,1.0
2017-08-23,5.46,5.49,5.41,5.43,10249,4.46077470714831,4.48528445828649,4.41992512191802,4.43626495601013,12544.8030160155,0.0,1.0
2017-08-24,5.45,5.47,5.43,5.45,4904,4.45260479010225,4.46894462419437,4.43626495601013,4.45260479010225,6002.50892677727,0.0,1.0
2017-08-25,5.49,5.49,5.44,5.44,6603,4.48528445828649,4.48528445828649,4.44443487305619,4.44443487305619,8082.0894052835,0.0,1.0
2017-08-28,5.5,5.55,5.47,5.49,4814,4.49345437533255,4.53430396056284,4.46894462419437,4.48528445828649,5892.34868954033,0.0,1.0
2017-08-29,5.51,5.56,5.47,5.47,18471,4.50162429237861,4.5424738776089,4.46894462419437,4.46894462419437,22608.552688928,0.0,1.0
2017-08-30,5.51,5.54,5.43,5.54,3521,4.50162429237861,4.52613404351678,4.43626495601013,4.52613404351678,4309.71328123629,0.0,1.0
2017-08-31,5.55,5.58,5.49,5.5417,3812,4.53430396056284,4.55881371170102,4.48528445828649,4.52752292941461,4665.8980483024,0.0,1.0
2017-09-01,5.49,5.64,5.49,5.6,10378,4.48528445828649,4.60783321397738,4.48528445828649,4.57515354579314,12702.6993560552,0.0,1.0
2017-09-05,5.55,5.608,5.52,5.58,8196,4.53430396056284,4.58168947942999,4.50979420942467,4.55881371170102,10031.9256043774,0.0,1.0
2017-09-06,5.53,5.59,5.5,5.5,3764,4.51796412647073,4.56698362874708,4.49345437533255,4.49345437533255,4607.14592177602,0.0,1.0
2017-09-07,5.7,5.7,5.56,5.65,41367,4.65685271625373,4.65685271625373,4.5424738776089,4.61600313102344,50633.3170420056,0.0,1.0
2017-09-08,5.7,5.72,5.65,5.65,20181,4.65685271625373,4.67319255034585,4.61600313102344,4.61600313102344,24701.5971964299,0.0,1.0
2017-09-11,5.87,6.07,5.82,6.0,93851,4.79574130603674,4.95913964695792,4.75489172080644,4.90195022763551,114873.871388045,0.0,1.0
2017-09-12,6.09,6.09,5.95,5.99,40805,4.97547948105004,4.97547948105004,4.86110064240521,4.89378031058945,49945.4275605927,0.0,1.0
2017-09-13,6.0458,6.1,5.98,6.1,9640,4.93936844770646,4.9836493980961,4.88561039354339,4.9836493980961,11799.3854107122,0.0,1.0
2017-09-14,6.1,6.1,6.09,6.1,30257,4.9836493980961,4.9836493980961,4.97547948105004,4.9836493980961,37034.6477564233,0.0,1.0
2017-09-15,6.15,6.18,6.045,6.08,32880,5.02449898332639,5.04900873446457,4.93871485434277,4.96730956400398,40245.2066705622,0.0,1.0
2017-09-18,6.12,6.2,6.1,6.2,19955,4.99998923218822,5.06534856855669,4.9836493980961,5.06534856855669,24424.9726007015,0.0,1.0
2017-09-19,5.99,6.07,5.98,6.06,14783,4.89378031058945,4.95913964695792,4.88561039354339,4.95096972991186,18094.4309674854,0.0,1.0
2017-09-20,5.97,6.05,5.9,5.9,7777,4.87744047649733,4.9427998128658,4.82025105717492,4.82025105717492,9519.06849990759,0.0,1.0
2017-09-21,5.99,6.0396,5.98,6.0,7333,4.89378031058945,4.9343030991379,4.88561039354339,4.90195022763551,8975.61132953868,0.0,1.0
2017-09-22,6.0,6.03,5.965,5.995,10651,4.90195022763551,4.92645997877368,4.8733555179743,4.89786526911248,13036.8520756739,0.0,1.0
2017-09-25,6.05,6.14,6.03,6.1,16926,4.9427998128658,5.01632906628033,4.92645997877368,4.9836493980961,20717.4686163605,0.0,1.0
2017-09-26,5.99,6.06,5.96,6.0,13348,4.89378031058945,4.95096972991186,4.86927055945127,4.90195022763551,16337.9871848742,0.0,1.0
2017-09-27,5.91,5.95,5.84,5.95,10172,4.82842097422097,4.86110064240521,4.77123155489856,4.86110064240521,12450.5548130462,0.0,1.0
2017-09-28,5.99,6.0,5.89,5.8913,8415,4.89378031058945,4.90195022763551,4.81208114012886,4.81314322934484,10299.9821816539,0.0,1.0
2017-09-29,6.01,6.03,5.98,6.0,1559,4.91012014468157,4.92645997877368,4.88561039354339,4.90195022763551,1908.22010947099,0.0,1.0
2017-10-02,6.0608,6.08,5.99,6.05,7509,4.95162332327555,4.96730956400398,4.89378031058945,4.9427998128658,9191.0357934687,0.0,1.0
2017-10-03,6.19,6.21,6.1,6.1,21964,5.05717865151063,5.07351848560275,4.9836493980961,4.9836493980961,26883.9938963573,0.0,1.0
2017-10-04,6.3,6.4307,6.11,6.19,25422,5.14704773901728,5.25382855480928,4.99181931514216,5.05717865151063,31116.5950115277,0.0,1.0
2017-10-05,6.29,6.34,6.28,6.317,17544,5.13887782197122,5.17972740720152,5.13070790492516,5.16093659799558,21473.9022453875,0.0,1.0
2017-10-06,6.29,6.43,6.2438,6.43,6944,5.13887782197122,5.25325666061605,5.10113280521843,5.25325666061605,8499.47430414792,0.0,1.0
2017-10-09,6.2602,6.3,6.2406,6.3,2300,5.11453146917397,5.14704773901728,5.09851843176369,5.14704773901728,2815.2060627218,0.0,1.0
2017-10-10,6.36,6.39,6.3,6.3,5529,5.19606724129364,5.22057699243181,5.14704773901728,5.14704773901728,6767.51057425602,0.0,1.0
2017-10-11,6.41,6.45,6.35,6.45,4421,5.23691682652393,5.26959649470817,5.18789732424758,5.26959649470817,5411.31565360569,0.0,1.0
2017-10-12,6.39,6.45,6.3101,6.45,2473,5.22057699243181,5.26959649470817,5.1552993552338,5.26959649470817,3026.95851874392,0.0,1.0
2017-10-13,6.33,6.39,6.3,6.35,768,5.17155749015546,5.22057699243181,5.14704773901728,5.18789732424758,940.034024421889,0.0,1.0
2017-10-16,6.6,6.6499,6.38,6.38,17951,5.39214525039906,5.43291313645889,5.21240707538576,5.21240707538576,21972.0713182257,0.0,1.0
2017-10-17,6.54,6.6798,6.53,6.65,19204,5.3431257481227,5.45734118842661,5.33495583107664,5.43299483562935,23505.7466210911,0.0,1.0
2017-10-18,6.88,6.98,6.62,6.67,71671,5.62090292768871,5.70260209814931,5.40848508449118,5.44933466972147,87725.4929223193,0.0,1.0
2017-10-19,7.0,7.0,6.9208,6.95,37120,5.71894193224142,5.71894193224142,5.65423618923664,5.67809234701113,45434.977847058,0.0,1.0
2017-10-20,6.982,7.0,6.9456,7.0,4957,5.70423608155852,5.71894193224142,5.67449758351086,5.71894193224142,6067.38106648347,0.0,1.0
2017-10-23,7.08,7.1538,7.08,7.1,38857,5.7843012686099,5.84459525640982,5.7843012686099,5.80064110270202,47561.0704257309,0.0,1.0
2017-10-24,7.15,7.3698,7.0,7.09,38048,5.84149068793231,6.02106546460469,5.71894193224142,5.79247118565596,46570.8522932344,0.0,1.0
2017-10-25,7.0448,7.1,6.93,7.1,27418,5.75554316060777,5.80064110270202,5.66175251291901,5.80064110270202,33559.7042729158,0.0,1.0
2017-10-26,6.93,6.99,6.7647,6.84,28467,5.66175251291901,5.71077201519537,5.52670378414765,5.58822325950448,34843.6830380442,0.0,1.0
2017-10-27,6.8704,7.045,6.8,6.95,11023,5.6130598073245,5.75570655894869,5.55554359132024,5.67809234701113,13492.1810562532,0.0,1.0
2017-10-30,6.68,7.039,6.59,6.99,59016,5.45750458676753,5.75080460872106,5.383975333353,5.71077201519537,72235.7395641695,0.0,1.0
2017-10-31,7.0,7.13,7.0,7.1,94451,5.71894193224142,5.82515085384019,5.71894193224142,5.80064110270202,115608.272969625,0.0,1.0
2017-11-01,7.3,7.44,7.25,7.35,83737,5.9640394436232,6.07841828226803,5.9231898583929,6.0048890288535,102494.308727885,0.0,1.0
2017-11-02,7.34,7.5,7.29,7.37,67967,5.99671911180744,6.12743778454438,5.95586952657714,6.02122886294561,83191.7871587011,0.0,1.0
2017-11-03,7.47,7.47,7.34,7.4,31912,6.10292803340621,6.10292803340621,5.99671911180744,6.04573861408379,39060.372118947,0.0,1.0
2017-11-06,7.56,7.56,7.45,7.54,17364,6.17645728682074,6.17645728682074,6.08658819931409,6.16011745272862,21253.5817709136,0.0,1.0
2017-11-07,7.58,7.61,7.57,7.61,10274,6.19279712091286,6.21730687205103,6.1846272038668,6.21730687205103,12575.4030819147,0.0,1.0
2017-11-08,7.59,7.61,7.5476,7.58,6825,6.20096703795892,6.21730687205103,6.16632658968363,6.19279712091286,8353.81799046795,0.0,1.0
2017-11-09,7.59,7.599,7.51,7.51,24162,6.20096703795892,6.20831996330037,6.13560770159044,6.13560770159044,29574.3516902105,0.0,1.0
2017-11-10,7.75,7.9,7.51,7.51,49108,6.33168571069586,6.45423446638675,6.13560770159044,6.13560770159044,60108.3214470184,0.0,1.0
2017-11-13,7.5311,7.73,7.5201,7.61,56848,6.15284622655763,6.31534587660374,6.14385931780696,6.21730687205103,69582.1018493952,0.0,1.0
2017-11-14,7.49,7.54,7.46,7.51,26845,6.11926786749832,6.16011745272862,6.09475811636015,6.13560770159044,32858.3507625073,0.0,1.0
2017-11-15,7.4389,7.47,7.38,7.47,8348,6.07751959139296,6.10292803340621,6.02939877999167,6.10292803340621,10217.9740050442,0.0,1.0
2017-11-16,7.16,7.41,7.1233,7.41,63663,5.84966060497837,6.05390853112985,5.81967700941933,6.05390853112985,77923.6798135036,0.0,1.0
2017-11-17,7.31,7.31,7.19,7.28,5396,5.97220936066926,5.97220936066926,5.87417035611655,5.94769960953108,6604.71822367254,0.0,1.0
2017-11-20,7.12,7.31,7.12,7.31,28170,5.81698093679413,5.97220936066926,5.81698093679413,5.97220936066926,34480.1542551623,0.0,1.0
2017-11-21,7.17,7.22,7.1,7.22,26385,5.85783052202443,5.89868010725473,5.80064110270202,5.89868010725473,32295.3095499629,0.0,1.0
2017-11-22,7.5,7.5,7.34,7.34,31228,6.12743778454438,6.12743778454438,5.99671911180744,5.99671911180744,38223.1543159463,0.0,1.0
2017-11-24,7.59,7.59,7.39,7.5,10281,6.20096703795892,6.20096703795892,6.03756869703773,6.12743778454438,12583.9711003664,0.0,1.0
2017-11-27,7.6,7.64,7.57,7.58,10922,6.20913695500497,6.24181662318921,6.1846272038668,6.19279712091286,13368.5567900207,0.0,1.0
2017-11-28,7.65,7.67,7.6108,7.64,19552,6.24998654023527,6.26632637432739,6.21796046541472,6.24181662318921,23931.6995384073,0.0,1.0
2017-11-29,7.57,7.66,7.57,7.6,14190,6.1846272038668,6.25815645728133,6.1846272038668,6.20913695500497,17368.5974043576,0.0,1.0
2017-11-30,7.59,7.67,7.59,7.66,5627,6.20096703795892,6.26632637432739,6.20096703795892,6.25815645728133,6887.46283258068,0.0,1.0
2017-12-01,7.65,7.68,7.59,7.59,12160,6.24998654023527,6.27449629137345,6.20096703795892,6.20096703795892,14883.8720533466,0.0,1.0
2017-12-04,7.6899,7.87,7.65,7.7,90680,6.28258450924905,6.42972471524857,6.24998654023527,6.29083612546557,110992.559029397,0.0,1.0
2017-12-05,7.58,7.7,7.58,7.7,21545,6.19279712091286,6.29083612546557,6.19279712091286,6.29083612546557,26371.1367918875,0.0,1.0
2017-12-06,7.53,7.66,7.521,7.66,22601,6.15194753568256,6.25815645728133,6.14459461034111,6.25815645728133,27663.6835754676,0.0,1.0
2017-12-07,7.43,7.58,7.43,7.55,27019,6.07024836522197,6.19279712091286,6.07024836522197,6.16828736977468,33071.3272211654,0.0,1.0
2017-12-08,7.55,7.56,7.48,7.5,20616,6.16828736977468,6.17645728682074,6.11109795045227,6.12743778454438,25234.0383430751,0.0,1.0
2017-12-11,7.13,7.23,6.89,6.95,82729,5.82515085384019,5.90685002430079,5.62907284473477,5.67809234701113,101260.514070831,0.0,1.0
2017-12-12,7.15,7.26,7.05,7.09,20149,5.84149068793231,5.93135977543896,5.75979151747172,5.79247118565596,24662.429112079,0.0,1.0
2017-12-13,7.17,7.18,7.1,7.13,11448,5.85783052202443,5.86600043907049,5.80064110270202,5.82515085384019,14012.3821765388,0.0,1.0
2017-12-14,7.24,7.32,7.17,7.23,9600,5.91501994134684,5.98037927771532,5.85783052202443,5.90685002430079,11750.4253052736,0.0,1.0
2017-12-15,7.24,7.3,7.18,7.27,5924,5.91501994134684,5.9640394436232,5.86600043907049,5.93952969248502,7250.9916154626,0.0,1.0
2017-12-18,7.35,7.35,7.24,7.26,14706,6.0048890288535,6.0048890288535,5.91501994134684,5.93135977543896,18000.182764516,0.0,1.0
2017-12-19,7.48,7.48,7.37,7.43,11537,6.11109795045227,6.11109795045227,6.02122886294561,6.07024836522197,14121.3184111397,0.0,1.0
2017-12-20,7.56,7.57,7.42,7.43,19719,6.17645728682074,6.1846272038668,6.06207844817591,6.07024836522197,24136.1079786136,0.0,1.0
2017-12-21,7.52,7.62,7.49,7.57,14502,6.1437776186365,6.22547678909709,6.11926786749832,6.1846272038668,17750.486226779,0.0,1.0
2017-12-22,7.59,7.59,7.49,7.5,5009,6.20096703795892,6.20096703795892,6.11926786749832,6.12743778454438,6131.0292035537,0.0,1.0
2017-12-26,7.84,7.87,7.67,7.67,19456,6.4052149641104,6.42972471524857,6.26632637432739,6.26632637432739,23814.1952853545,0.0,1.0
2017-12-27,7.78,7.84,7.71,7.79,14020,6.35619546183404,6.4052149641104,6.29900604251163,6.3643653788801,17160.5169562433,0.0,1.0
2017-12-28,7.85,7.85,7.69,7.69,19021,6.41338488115645,6.41338488115645,6.28266620841951,6.28266620841951,23281.7541387093,0.0,1.0
2017-12-29,7.74,7.8,7.72,7.8,5783,6.3235157936498,6.37253529592616,6.30717595955768,6.37253529592616,7078.40724379139,0.0,1.0
2018-01-02,8.16,8.2,8.02,8.02,43470,6.66665230958429,6.69933197776853,6.55227347093946,6.55227347093946,53207.3945854421,0.0,1.0
2018-01-03,8.13,8.2,8.12,8.14,13913,6.64214255844611,6.69933197776853,6.63397264140005,6.65031247549217,17029.548674195,0.0,1.0
2018-01-04,8.15,8.2,8.13,8.17,10463,6.65848239253823,6.69933197776853,6.64214255844611,6.67482222663035,12806.7395801123,0.0,1.0
2018-01-05,8.18,8.2,8.13,8.18,7365,6.68299214367641,6.69933197776853,6.64214255844611,6.68299214367641,9014.7794138896,0.0,1.0
2018-01-08,8.25,8.39,8.19,8.2,48128,6.74018156299882,6.85456040164365,6.69116206072247,6.69933197776853,58908.7988637717,0.0,1.0
2018-01-09,8.33,8.34,8.31,8.34,2458,6.8055408993673,6.81371081641335,6.78920106527518,6.81371081641335,3008.59847920443,0.0,1.0
2018-01-10,8.17,8.29,8.17,8.25,13930,6.67482222663035,6.77286123118306,6.67482222663035,6.74018156299882,17050.3567190064,0.0,1.0
2018-01-11,8.32,8.34,8.18,8.27,11685,6.79737098232124,6.81371081641335,6.68299214367641,6.75652139709094,14302.4708012627,0.0,1.0
2018-01-12,8.26,8.33,8.16,8.16,13898,6.74835148004488,6.8055408993673,6.66665230958429,6.66665230958429,17011.1886346555,0.0,1.0
2018-01-16,8.2,8.4,8.2,8.4,9577,6.69933197776853,6.86273031868971,6.69933197776853,6.86273031868971,11722.2732446464,0.0,1.0
2018-01-17,8.21,8.23,8.16,8.22,14233,6.70750189481459,6.7238417289067,6.66665230958429,6.71567181186064,17421.2295177041,0.0,1.0
2018-01-18,8.02,8.07,7.97,8.02,23065,6.55227347093946,6.59312305616976,6.51142388570916,6.55227347093946,28231.6207985558,0.0,1.0
2018-01-19,8.06,8.06,7.92,8.0,22819,6.5849531391237,6.5849531391237,6.47057430047887,6.53593363684734,27930.5161501082,0.0,1.0
2018-01-22,7.92,7.99,7.87,7.99,26170,6.47057430047887,6.52776371980128,6.42972471524857,6.52776371980128,32032.1489832302,0.0,1.0
2018-01-23,8.2,8.32,8.1,8.1,19710,6.69933197776853,6.79737098232124,6.61763280730793,6.61763280730793,24125.0919548899,0.0,1.0
2018-01-24,8.19,8.3,8.11,8.3,8214,6.69116206072247,6.78103114822912,6.62580272435399,6.78103114822912,10053.9576518247,0.0,1.0
2018-01-25,8.14,8.19,8.0,8.15,12740,6.65031247549217,6.69116206072247,6.53593363684734,6.65848239253823,15593.7935822069,0.0,1.0
2018-01-26,8.19,8.27,8.1,8.14,13679,6.69116206072247,6.75652139709094,6.61763280730793,6.65031247549217,16743.1320573789,0.0,1.0
2018-01-29,8.23,8.24,8.15,8.17,9408,6.7238417289067,6.73201164595276,6.65848239253823,6.67482222663035,11515.4167991681,0.0,1.0
2018-01-30,8.2,8.22,8.14,8.14,9894,6.69933197776853,6.71567181186064,6.65031247549217,6.65031247549217,12110.2820802476,0.0,1.0
2018-01-31,8.26,8.34,8.2,8.22,20304,6.74835148004488,6.81371081641335,6.69933197776853,6.71567181186064,24852.1495206537,0.0,1.0
2018-02-01,8.16,8.26,8.16,8.22,12724,6.66665230958429,6.74835148004488,6.66665230958429,6.71567181186064,15574.2095400314,0.0,1.0
2018-02-02,8.15,8.17,8.11,8.12,1919,6.65848239253823,6.67482222663035,6.62580272435399,6.63397264140005,2348.86105841876,0.0,1.0
2018-02-05,7.86,8.09,7.58,8.06,17746,6.42155479820251,6.60946289026187,6.19279712091286,6.5849531391237,21721.1507778527,0.0,1.0
2018-02-06,7.76,7.77,7.67,7.7,7716,6.33985562774192,6.34802554478798,6.26632637432739,6.29083612546557,9444.40433911367,0.0,1.0
2018-02-07,7.69,7.83,7.69,7.75,7281,6.28266620841951,6.39704504706434,6.28266620841951,6.33168571069586,8911.96319246845,0.0,1.0
2018-02-08,7.47,7.72,7.4,7.72,18241,6.10292803340621,6.30717595955768,6.04573861408379,6.30717595955768,22327.0320826558,0.0,1.0
2018-02-09,7.48,7.55,7.36,7.45,8342,6.11109795045227,6.16828736977468,6.01305894589956,6.08658819931409,10210.6299892284,0.0,1.0
2018-02-12,7.51,7.58,7.48,7.5,42084,6.13560770159044,6.19279712091286,6.11109795045227,6.12743778454438,51510.9269319932,0.0,1.0
2018-02-13,7.83,7.83,7.68,7.68,43948,6.39704504706434,6.39704504706434,6.27449629137345,6.27449629137345,53792.4678454338,0.0,1.0
2018-02-14,8.2,8.21,8.06,8.06,47310,6.69933197776853,6.70750189481459,6.5849531391237,6.5849531391237,57907.5647075515,0.0,1.0
2018-02-15,8.36,8.42,8.26,8.26,108118,6.83005065050547,6.87907015278183,6.74835148004488,6.74835148004488,132336.716995372,0.0,1.0
2018-02-16,8.41,8.46,8.28,8.3,40117,6.87090023573577,6.91174982096607,6.764691314137,6.78103114822912,49103.3137470481,0.0,1.0
2018-02-20,8.55,8.55,8.35,8.46,56956,6.9852790743806,6.9852790743806,6.82188073345941,6.91174982096607,69714.2941340795,0.0,1.0
2018-02-21,8.49,8.53,8.43,8.5,15420,6.93625957210424,6.96893924028848,6.88724006982789,6.9444294891503,18874.1206465957,0.0,1.0
2018-02-22,8.5,8.52,8.38,8.49,11955,6.9444294891503,6.96076932324242,6.84639048459759,6.93625957210424,14632.9515129735,0.0,1.0
2018-02-23,8.58,8.6,8.45,8.45,5857,7.00978882551877,7.02612865961089,6.90357990392,6.90357990392,7168.98343885287,0.0,1.0
2018-02-26,9.01,9.22,8.52,8.53,133645,7.36109525849932,7.53266351646656,6.96076932324242,6.96893924028848,163581.832283676,0.0,1.0
2018-02-27,8.72,8.99,8.68,8.99,38894,7.1241676641636,7.3447554244072,7.09148799597937,7.3447554244072,47606.3585232617,0.0,1.0
2018-02-28,8.72,9.02,8.69,8.95,34348,7.1241676641636,7.36926517554538,7.09965791302543,7.31207575622296,42042.0425401602,0.0,1.0
2018-03-01,8.69,8.83,8.6,8.71,10454,7.09965791302543,7.21403675167025,7.02612865961089,7.11599774711754,12795.7235563886,0.0,1.0
2018-03-02,8.84,8.84,8.56,8.69,15207,7.22220666871631,7.22220666871631,6.99344899142666,7.09965791302543,18613.408085135,0.0,1.0
2018-03-05,8.75,8.79,8.54,8.57,9573,7.14867741530178,7.18135708348602,6.97710915733454,7.00161890847272,11717.3772341025,0.0,1.0
2018-03-06,8.72,8.8,8.72,8.8,8364,7.1241676641636,7.18952700053208,7.1241676641636,7.18952700053208,10237.5580472196,0.0,1.0
2018-03-07,8.78,8.89,8.68,8.7,33178,7.17318716643996,7.26305625394661,7.09148799597937,7.10782783007148,40609.95945608,0.0,1.0
2018-03-08,8.79,8.88,8.77,8.78,3737,7.18135708348602,7.25488633690055,7.1650172493939,7.17318716643996,4574.09785060494,0.0,1.0
2018-03-09,8.85,8.9,8.85,8.89,14517,7.23037658576237,7.27122617099267,7.23037658576237,7.26305625394661,17768.8462663184,0.0,1.0
2018-03-12,9.13,9.15,8.9,8.93,67376,7.45913426305203,7.47547409714415,7.27122617099267,7.29573592213085,82468.4016008453,0.0,1.0
2018-03-13,9.03,9.15,9.01,9.15,5796,7.37743509259144,7.47547409714415,7.36109525849932,7.47547409714415,7094.31927805894,0.0,1.0
2018-03-14,8.94,8.99,8.87,8.99,3877,7.3039058391769,7.3447554244072,7.24671641985449,7.3447554244072,4745.45821964019,0.0,1.0
2018-03-15,9.17,9.18,8.97,9.0,11757,7.49181393123627,7.49998384828232,7.32841559031508,7.35292534145326,14390.5989910523,0.0,1.0
2018-03-16,9.04,9.18,8.91,9.12,11923,7.3856050096375,7.49998384828232,7.27939608803873,7.45096434600597,14593.7834286226,0.0,1.0
2018-03-19,8.82,9.1,8.7,8.86,24388,7.20586683462419,7.43462451191385,7.10782783007148,7.23854650280843,29850.9762859389,0.0,1.0
2018-03-20,8.92,8.95,8.78,8.82,5744,7.28756600508479,7.31207575622296,7.17318716643996,7.20586683462419,7030.67114098871,0.0,1.0
2018-03-21,9.05,9.1,8.88,8.9,48595,7.39377492668356,7.43462451191385,7.25488633690055,7.27122617099267,59480.4080947678,0.0,1.0
2018-03-22,8.84,8.92,8.51,8.87,27246,7.22220666871631,7.28756600508479,6.95259940619636,7.24671641985449,33349.1758195297,0.0,1.0
2018-03-23,8.7,8.85,8.7,8.83,10148,7.10782783007148,7.23037658576237,7.10782783007148,7.21403675167025,12421.178749783,0.0,1.0
2018-03-26,8.56,8.61,8.44,8.5,14620,6.99344899142666,7.03429857665695,6.89540998687395,6.9444294891503,17894.9185378229,0.0,1.0
2018-03-27,8.48,8.71,8.44,8.65,20179,6.92808965505818,7.11599774711754,6.89540998687395,7.06697824484119,24699.1491911579,0.0,1.0
2018-03-28,8.44,8.54,8.41,8.47,5108,6.89540998687395,6.97710915733454,6.87090023573577,6.91991973801212,6252.20546451433,0.0,1.0
2018-03-29,8.82,8.82,8.44,8.49,42682,7.20586683462419,7.20586683462419,6.89540998687395,6.93625957210424,52242.8805083009,0.0,1.0
2018-04-02,8.55,8.95,8.55,8.66,7516,6.9852790743806,7.31207575622296,6.9852790743806,7.07514816188725,9199.60381192046,0.0,1.0
2018-04-03,8.54,8.69,8.47,8.65,6043,6.97710915733454,7.09965791302543,6.91991973801212,7.06697824484119,7396.64792914254,0.0,1.0
2018-04-04,8.31,8.4,8.05,8.25,32175,6.78920106527518,6.86273031868971,6.57678322207764,6.74018156299882,39382.2848122061,0.0,1.0
2018-04-05,8.39,8.45,8.31,8.4,4044,6.85456040164365,6.90357990392,6.78920106527518,6.86273031868971,4949.86665984651,0.0,1.0
2018-04-06,8.15,8.4,7.92,8.31,13223,6.65848239253823,6.86273031868971,6.47057430047887,6.78920106527518,16184.9868553784,0.0,1.0
2018-04-09,8.26,8.33,8.19,8.22,25686,6.74835148004488,6.8055408993673,6.69116206072247,6.71567181186064,31439.7317074227,0.0,1.0
2018-04-10,8.63,8.63,8.49,8.51,6444,7.05063841074907,7.05063841074907,6.93625957210424,6.95259940619636,7887.47298616491,0.0,1.0
2018-04-11,8.36,8.44,8.27,8.37,17881,6.83005065050547,6.89540998687395,6.75652139709094,6.83822056755153,21886.3911337081,0.0,1.0
2018-04-12,8.5,8.52,8.42,8.42,6682,6.9444294891503,6.96076932324242,6.87907015278183,6.87907015278183,8178.78561352482,0.0,1.0
2018-04-13,8.42,8.53,8.34,8.5,29014,6.87907015278183,6.96893924028848,6.81371081641335,6.9444294891503,35513.2124799175,0.0,1.0
2018-04-16,8.43,8.55,8.39,8.49,63385,6.88724006982789,6.9852790743806,6.85456040164365,6.93625957210424,77583.4070807049,0.0,1.0
2018-04-17,8.5,8.54,8.42,8.42,8909,6.9444294891503,6.97710915733454,6.87907015278183,6.87907015278183,10904.6394838211,0.0,1.0
2018-04-18,8.53,8.59,8.5,8.5,4451,6.96893924028848,7.01795874256483,6.9444294891503,6.9444294891503,5448.03573268467,0.0,1.0
2018-04-19,8.53,8.7,8.47,8.52,5533,6.96893924028848,7.10782783007148,6.91991973801212,6.96076932324242,6772.40658479988,0.0,1.0
2018-04-20,8.49,8.53,8.41,8.53,5755,6.93625957210424,6.96893924028848,6.87090023573577,6.96893924028848,7044.13516998434,0.0,1.0
2018-04-23,8.66,8.7,8.59,8.59,4343,7.07514816188725,7.10782783007148,7.01795874256483,7.01795874256483,5315.84344800034,0.0,1.0
2018-04-24,8.57,8.81,8.53,8.81,10312,7.00161890847272,7.19769691757814,6.96893924028848,7.19769691757814,12621.9151820814,0.0,1.0
2018-04-25,8.51,8.58,8.44,8.55,3434,6.95259940619636,7.00978882551877,6.89540998687395,6.9852790743806,4203.22505190725,0.0,1.0
2018-04-26,8.5,8.5,8.45,8.46,5643,6.9444294891503,6.9444294891503,6.90357990392,6.91174982096607,6907.04687475615,0.0,1.0
2018-04-27,8.44,8.52,8.42,8.46,2512,6.89540998687395,6.96076932324242,6.87907015278183,6.91174982096607,3074.69462154659,0.0,1.0
2018-04-30,8.44,8.44,8.34,8.42,10567,6.89540998687395,6.89540998687395,6.81371081641335,6.87907015278183,12934.0358542527,0.0,1.0
2018-05-01,8.51,8.52,8.45,8.48,6971,6.95259940619636,6.96076932324242,6.90357990392,6.92808965505818,8532.52237531899,0.0,1.0
2018-05-02,8.23,8.4,8.1,8.4,21646,6.7238417289067,6.86273031868971,6.61763280730793,6.86273031868971,26494.7610581201,0.0,1.0
2018-05-03,8.13,8.18,8.02,8.11,9334,6.64214255844611,6.68299214367641,6.55227347093946,6.62580272435399,11424.8406041067,0.0,1.0
2018-05-04,8.26,8.28,8.08,8.09,9637,6.74835148004488,6.764691314137,6.60129297321582,6.60946289026187,11795.7134028044,0.0,1.0
2018-05-07,8.2,8.23,8.18,8.2,8116,6.69933197776853,6.7238417289067,6.68299214367641,6.69933197776853,9934.00539350006,0.0,1.0
2018-05-08,7.88,8.07,7.74,8.07,40100,6.43789463229463,6.59312305616976,6.3235157936498,6.59312305616976,49082.5057022367,0.0,1.0
2018-05-09,7.72,7.84,7.72,7.84,3904,6.30717595955768,6.4052149641104,6.30717595955768,6.4052149641104,4778.50629081127,0.0,1.0
2018-05-10,7.7,7.72,7.54,7.66,11293,6.29083612546557,6.30717595955768,6.16011745272862,6.25815645728133,13822.661767964,0.0,1.0
2018-05-11,7.82,7.88,7.7,7.77,23312,6.38887513001828,6.43789463229463,6.29083612546557,6.34802554478798,28533.9494496394,0.0,1.0
2018-05-14,7.82,7.85,7.68,7.85,17722,6.38887513001828,6.41338488115645,6.27449629137345,6.41338488115645,21691.7747145895,0.0,1.0
2018-05-15,8.07,8.12,8.03,8.03,6121,6.59312305616976,6.63397264140005,6.56044338798552,6.56044338798552,7492.12013474789,0.0,1.0
2018-05-16,8.18,8.22,8.15,8.2,7732,6.68299214367641,6.71567181186064,6.65848239253823,6.69933197776853,9463.98838128912,0.0,1.0
2018-05-17,8.09,8.19,7.76,8.18,57830,6.60946289026187,6.69116206072247,6.33985562774192,6.68299214367641,70784.0724379139,0.0,1.0
2018-05-18,8.09,8.16,8.06,8.06,5207,6.60946289026187,6.66665230958429,6.5849531391237,6.5849531391237,6373.38172547497,0.0,1.0
2018-05-21,8.15,8.18,8.09,8.09,32588,6.65848239253823,6.68299214367641,6.60946289026187,6.60946289026187,39887.79790086,0.0,1.0
2018-05-22,8.18,8.29,8.17,8.17,9736,6.68299214367641,6.77286123118306,6.67482222663035,6.67482222663035,11916.889663765,0.0,1.0
2018-05-23,8.16,8.17,8.08,8.08,8197,6.66665230958429,6.67482222663035,6.60129297321582,6.60129297321582,10033.1496070133,0.0,1.0
2018-05-24,8.1,8.16,8.0119,8.02,6004,6.61763280730793,6.66665230958429,6.54565583813215,6.55227347093946,7348.91182633988,0.0,1.0
2018-05-25,8.15,8.16,8.11,8.12,2140,6.65848239253823,6.66665230958429,6.62580272435399,6.63397264140005,2619.36564096724,0.0,1.0
2018-05-29,8.01,8.15,8.01,8.15,14758,6.5441035538934,6.65848239253823,6.5441035538934,6.65848239253823,18063.8309015863,0.0,1.0
2018-05-30,8.03,8.11,8.01,8.01,1950,6.56044338798552,6.62580272435399,6.5441035538934,6.5441035538934,2386.8051401337,0.0,1.0
2018-05-31,8.09,8.1,7.98,7.98,5559,6.60946289026187,6.61763280730793,6.51959380275522,6.51959380275522,6804.23065333501,0.0,1.0
2018-06-01,8.19,8.19,8.09,8.09,6768,6.69116206072247,6.69116206072247,6.60946289026187,6.60946289026187,8284.04984021789,0.0,1.0
2018-06-04,8.24,8.24,8.15,8.19,3831,6.73201164595276,6.73201164595276,6.65848239253823,6.69116206072247,4689.15409838575,0.0,1.0
2018-06-05,8.45,8.45,8.36,8.39,12331,6.90357990392,6.90357990392,6.83005065050547,6.85456040164365,15093.1765040968,0.0,1.0
2018-06-06,8.57,8.6,8.47,8.54,20294,7.00161890847272,7.02612865961089,6.91991973801212,6.97710915733454,24839.909494294,0.0,1.0
2018-06-07,8.61,8.7,8.6,8.61,6053,7.03429857665695,7.10782783007148,7.02612865961089,7.03429857665695,7408.88795550221,0.0,1.0
2018-06-08,8.66,8.66,8.53,8.61,8200,7.07514816188725,7.07514816188725,6.96893924028848,7.03429857665695,10036.8216149212,0.0,1.0
2018-06-11,8.57,8.65,8.49,8.57,37486,7.00161890847272,7.06697824484119,6.93625957210424,7.00161890847272,45882.9628118215,0.0,1.0
2018-06-12,8.5,8.63,8.5,8.58,8849,6.9444294891503,7.05063841074907,6.9444294891503,7.00978882551877,10831.1993256631,0.0,1.0
2018-06-13,8.53,8.66,8.53,8.59,11259,6.96893924028848,7.07514816188725,6.96893924028848,7.01795874256483,13781.0456783412,0.0,1.0
2018-06-14,8.59,8.64,8.56,8.58,8399,7.01795874256483,7.05880832779513,6.99344899142666,7.00978882551877,10280.3981394784,0.0,1.0
2018-06-15,8.58,8.61,8.47,8.59,10013,7.00978882551877,7.03429857665695,6.91991973801212,7.01795874256483,12255.9383939276,0.0,1.0
2018-06-18,8.66,8.89,8.46,8.64,67972,7.07514816188725,7.26305625394661,6.91174982096607,7.05880832779513,83197.907171881,0.0,1.0
2018-06-19,8.55,8.59,8.36,8.56,16298,6.9852790743806,7.01795874256483,6.83005065050547,6.99344899142666,19948.7949609739,0.0,1.0
2018-06-20,8.66,8.71,8.6,8.63,12111,7.07514816188725,7.11599774711754,7.02612865961089,7.05063841074907,14823.8959241842,0.0,1.0
2018-06-21,8.77,8.85,8.56,8.85,17363,7.1650172493939,7.23037658576237,6.99344899142666,7.23037658576237,21252.3577682777,0.0,1.0
2018-06-22,8.76,8.8,8.61,8.8,16542,7.15684733234784,7.18952700053208,7.03429857665695,7.18952700053208,20247.4516041496,0.0,1.0
2018-06-25,8.77,8.82,8.61,8.82,12080,7.1650172493939,7.20586683462419,7.03429857665695,7.20586683462419,14785.9518424693,0.0,1.0
2018-06-26,8.67,8.81,8.65,8.71,11729,7.08331807893331,7.19769691757814,7.06697824484119,7.11599774711754,14356.3269172452,0.0,1.0
2018-06-27,8.56,8.75,8.56,8.71,1812,6.99344899142666,7.14867741530178,6.99344899142666,7.11599774711754,2217.89277637039,0.0,1.0
2018-06-28,9.07,9.3,9.01,9.25,41488,7.41011476077567,7.59802285283504,7.36109525849932,7.55717326760474,50781.4213609575,0.0,1.0
2018-06-29,9.19,9.22,9.14,9.22,16734,7.50815376532838,7.53266351646656,7.46730418009809,7.53266351646656,20482.4601102551,0.0,1.0
2018-07-02,9.14,9.17,9.07,9.17,3335,7.46730418009809,7.49181393123627,7.41011476077567,7.49181393123627,4082.04879094661,0.0,1.0
2018-07-03,9.18,9.21,9.11,9.2,4137,7.49998384828232,7.5244935994205,7.44279442895991,7.51632368237444,5063.69890499135,0.0,1.0
2018-07-05,8.88,9.02,8.88,9.02,15626,7.25488633690055,7.36926517554538,7.25488633690055,7.36926517554538,19126.2651896047,0.0,1.0
2018-07-06,9.08,9.08,8.94,8.94,3078,7.41828467782173,7.41828467782173,7.3039058391769,7.3039058391769,3767.48011350335,0.0,1.0
2018-07-09,8.98,9.11,8.97,9.07,9989,7.33658550736114,7.44279442895991,7.32841559031508,7.41011476077567,12226.5623306644,0.0,1.0
2018-07-10,9.13,9.16,9.0,9.04,6404,7.45913426305203,7.48364401419021,7.35292534145326,7.3856050096375,7838.51288072627,0.0,1.0
2018-07-11,8.85,8.96,8.83,8.93,5440,7.23037658576237,7.32024567326902,7.21403675167025,7.29573592213085,6658.57433965505,0.0,1.0
2018-07-12,8.95,9.08,8.91,8.91,11029,7.31207575622296,7.41828467782173,7.27939608803873,7.27939608803873,13499.525072069,0.0,1.0
2018-07-13,8.96,9.0,8.95,8.98,3931,7.32024567326902,7.35292534145326,7.31207575622296,7.33658550736114,4811.55436198235,0.0,1.0
2018-07-16,8.77,9.0,8.71,9.0,9489,7.1650172493939,7.35292534145326,7.11599774711754,7.35292534145326,11614.5610126814,0.0,1.0
2018-07-17,8.91,8.96,8.87,8.87,1657,7.27939608803873,7.32024567326902,7.24671641985449,7.24671641985449,2028.17236779566,0.0,1.0
2018-07-18,8.76,8.82,8.76,8.78,2154,7.15684733234784,7.20586683462419,7.15684733234784,7.17318716643996,2636.50167787077,0.0,1.0
2018-07-19,8.71,8.86,8.6,8.7,22506,7.11599774711754,7.23854650280843,7.02612865961089,7.10782783007148,27547.4033250508,0.0,1.0
2018-07-20,8.77,8.78,8.71,8.72,3301,7.1650172493939,7.17318716643996,7.11599774711754,7.1241676641636,4040.43270132377,0.0,1.0
2018-07-23,8.72,8.81,8.65,8.67,25034,7.1241676641636,7.19769691757814,7.06697824484119,7.08331807893331,30641.6819887729,0.0,1.0
2018-07-24,8.51,8.67,8.5,8.64,14768,6.95259940619636,7.08331807893331,6.9444294891503,7.05880832779513,18076.0709279459,0.0,1.0
2018-07-25,8.5,8.55,8.44,8.52,4635,6.9444294891503,6.9852790743806,6.89540998687395,6.96076932324242,5673.25221770242,0.0,1.0
2018-07-26,8.35,8.44,8.26,8.44,15479,6.82188073345941,6.89540998687395,6.74835148004488,6.89540998687395,18946.3368021177,0.0,1.0
2018-07-27,8.33,8.35,8.29,8.35,12248,6.8055408993673,6.82188073345941,6.77286123118306,6.82188073345941,14991.5842853116,0.0,1.0
2018-07-30,8.44,8.44,8.33,8.33,16205,6.89540998687395,6.89540998687395,6.8055408993673,6.8055408993673,19834.962715829,0.0,1.0
2018-07-31,8.6,8.61,8.37,8.37,20093,7.02612865961089,7.03429857665695,6.83822056755153,6.83822056755153,24593.8849644649,0.0,1.0
2018-08-01,8.71,8.74,8.64,8.64,6460,7.11599774711754,7.14050749825572,7.05880832779513,7.05880832779513,7907.05702834037,0.0,1.0
2018-08-02,8.93,8.94,8.71,8.71,12573,7.29573592213085,7.3039058391769,7.11599774711754,7.11599774711754,15389.3851420005,0.0,1.0
2018-08-03,8.89,9.01,8.89,9.01,7029,7.26305625394661,7.36109525849932,7.26305625394661,7.36109525849932,8603.51452820502,0.0,1.0
2018-08-06,9.06,9.15,9.02,9.04,11383,7.40194484372962,7.47547409714415,7.36926517554538,7.3856050096375,13932.822005201,0.0,1.0
2018-08-07,9.03,9.05,8.8,8.96,18220,7.37743509259144,7.39377492668356,7.18952700053208,7.32024567326902,22301.3280273005,0.0,1.0
2018-08-08,8.97,8.98,8.92,8.93,3144,7.32841559031508,7.33658550736114,7.28756600508479,7.29573592213085,3848.26428747711,0.0,1.0
2018-08-09,8.71,8.88,8.71,8.88,6600,7.11599774711754,7.25488633690055,7.11599774711754,7.25488633690055,8078.41739737561,0.0,1.0
2018-08-10,8.56,8.75,8.56,8.75,9151,6.99344899142666,7.14867741530178,6.99344899142666,7.14867741530178,11200.8481217249,0.0,1.0
2018-08-13,8.64,8.65,8.6,8.63,3660,7.05880832779513,7.06697824484119,7.02612865961089,7.05063841074907,4479.84964763556,0.0,1.0
2018-08-14,8.68,8.7045,8.65,8.65,4118,7.09148799597937,7.11150429274221,7.06697824484119,7.06697824484119,5040.44285490799,0.0,1.0
2018-08-15,8.8,8.98,8.76,8.76,353762,7.18952700053208,7.33658550736114,7.15684733234784,7.15684733234784,433005.620504604,0.0,1.0
2018-08-16,8.77,8.8,8.71,8.73,4280,7.1650172493939,7.18952700053208,7.11599774711754,7.13233758120966,5238.73128193448,0.0,1.0
2018-08-17,8.81,8.82,8.73,8.73,1063,7.19769691757814,7.20586683462419,7.13233758120966,7.13233758120966,1301.11480203186,0.0,1.0
2018-08-20,8.78,8.85,8.73,8.76,15504,7.17318716643996,7.23037658576237,7.13233758120966,7.15684733234784,18976.9368680169,0.0,1.0
2018-08-21,8.9,8.93,8.8,8.8,27250,7.27122617099267,7.29573592213085,7.18952700053208,7.18952700053208,33354.0718300735,0.0,1.0
2018-08-22,8.88,8.92,8.8,8.92,4145,7.25488633690055,7.28756600508479,7.18952700053208,7.28756600508479,5073.49092607908,0.0,1.0
2018-08-23,8.69,8.88,8.69,8.79,5092,7.09965791302543,7.25488633690055,7.09965791302543,7.18135708348602,6232.62142233887,0.0,1.0
2018-08-24,8.73,8.85,8.7,8.76,14811,7.13233758120966,7.23037658576237,7.10782783007148,7.15684733234784,18128.7030412925,0.0,1.0
2018-08-27,8.91,8.91,8.73,8.73,5000,7.27939608803873,7.27939608803873,7.13233758120966,7.13233758120966,6120.01317983,0.0,1.0
2018-08-28,8.8,8.91,8.76,8.81,13980,7.18952700053208,7.27939608803873,7.15684733234784,7.19769691757814,17111.5568508047,0.0,1.0
2018-08-29,8.98,8.98,8.88,8.9,13188,7.33658550736114,7.33658550736114,7.25488633690055,7.27122617099267,16142.1467631196,0.0,1.0
2018-08-30,8.99,9.0,8.89,9.0,12117,7.3447554244072,7.35292534145326,7.26305625394661,7.35292534145326,14831.23994,0.0,1.0
2018-08-31,8.96,8.97,8.78,8.78,2903,7.32024567326902,7.32841559031508,7.17318716643996,7.17318716643996,3553.2796522093,0.0,1.0
2018-09-04,8.85,9.08,8.83,8.96,37596,7.23037658576237,7.41828467782173,7.21403675167025,7.32024567326902,46017.6031017778,0.0,1.0
2018-09-05,9.18,9.19,9.0,9.0,156364,7.49998384828232,7.50815376532838,7.35292534145326,7.35292534145326,191389.948170188,0.0,1.0
2018-09-06,9.3,9.34,9.21,9.3,27629,7.59802285283504,7.63070252101927,7.5244935994205,7.59802285283504,33817.9688291046,0.0,1.0
2018-09-07,9.3,9.34,9.29,9.34,11364,7.59802285283504,7.63070252101927,7.58985293578898,7.63070252101927,13909.5659551176,0.0,1.0
2018-09-10,9.34,9.34,9.32,9.34,21232,7.63070252101927,7.63070252101927,7.61436268692715,7.63070252101927,25988.0239668301,0.0,1.0
2018-09-11,9.3194,9.34,9.2987,9.34,8915,7.61387249190439,7.63070252101927,7.59696076361905,7.63070252101927,10911.9834996369,0.0,1.0
2018-09-12,9.18,9.26,9.1,9.22,12986,7.49998384828232,7.5653431846508,7.43462451191385,7.53266351646656,15894.8982306545,0.0,1.0
2018-09-13,9.3,9.34,9.26,9.26,8517,7.59802285283504,7.63070252101927,7.5653431846508,7.5653431846508,10424.8304505224,0.0,1.0
2018-09-14,9.22,9.32,9.22,9.27,8895,7.53266351646656,7.61436268692715,7.53266351646656,7.57351310169686,10887.5034469176,0.0,1.0
2018-09-17,9.03,9.31,9.03,9.31,12432,7.37743509259144,7.60619276988109,7.37743509259144,7.60619276988109,15216.8007703293,0.0,1.0
2018-09-18,9.1,9.17,9.1,9.14,3011,7.43462451191385,7.49181393123627,7.43462451191385,7.46730418009809,3685.47193689363,0.0,1.0
2018-09-19,9.17,9.18,9.08,9.14,1637,7.49181393123627,7.49998384828232,7.41828467782173,7.46730418009809,2003.69231507634,0.0,1.0
2018-09-20,9.04,9.12,9.02,9.12,8936,7.3856050096375,7.45096434600597,7.36926517554538,7.45096434600597,10937.6875549922,0.0,1.0
2018-09-21,9.02,9.04,9.0,9.01,6960,7.36926517554538,7.3856050096375,7.35292534145326,7.36109525849932,8519.05834632337,0.0,1.0
2018-09-24,8.99,9.01,8.9,8.9,7575,7.3447554244072,7.36109525849932,7.27122617099267,7.27122617099267,9271.81996744246,0.0,1.0
2018-09-25,9.03,9.1,8.99,8.99,3351,7.37743509259144,7.43462451191385,7.3447554244072,7.3447554244072,4101.63283312207,0.0,1.0
2018-09-26,8.88,9.02,8.85,9.02,4860,7.25488633690055,7.36926517554538,7.23037658576237,7.36926517554538,5948.65281079477,0.0,1.0
2018-09-27,8.75,8.88,8.75,8.88,7525,7.14867741530178,7.25488633690055,7.14867741530178,7.25488633690055,9210.61983564416,0.0,1.0
2018-09-28,8.56,8.78,8.56,8.75,16420,6.99344899142666,7.17318716643996,6.99344899142666,7.14867741530178,20098.1232825617,0.0,1.0
2018-10-01,8.58,8.83,8.56,8.65,2254,7.00978882551877,7.21403675167025,6.99344899142666,7.06697824484119,2758.90194146737,0.0,1.0
2018-10-02,8.48,8.67,8.48,8.65,16319,6.92808965505818,7.08331807893331,6.92808965505818,7.06697824484119,19974.4990163292,0.0,1.0
2018-10-03,8.73,8.9,8.72,8.82,25413,7.13233758120966,7.27122617099267,7.1241676641636,7.20586683462419,31105.578987804,0.0,1.0
2018-10-04,8.72,8.87,8.7,8.78,18713,7.1241676641636,7.24671641985449,7.10782783007148,7.17318716643996,22904.7613268318,0.0,1.0
2018-10-05,8.82,8.82,8.69,8.79,13806,7.20586683462419,7.20586683462419,7.09965791302543,7.18135708348602,16898.5803921466,0.0,1.0
2018-10-08,8.7,8.7,8.54,8.63,4965,7.10782783007148,7.10782783007148,6.97710915733454,7.05063841074907,6077.1730875712,0.0,1.0
2018-10-09,8.57,8.67,8.51,8.59,18092,7.00161890847272,7.08331807893331,6.95259940619636,7.01795874256483,22144.6556898969,0.0,1.0
2018-10-10,8.32,8.62,8.32,8.62,24644,6.79737098232124,7.04246849370301,6.79737098232124,7.04246849370301,30164.3209607461,0.0,1.0
2018-10-11,8.22,8.4,8.12,8.28,19093,6.71567181186064,6.86273031868971,6.63397264140005,6.764691314137,23369.8823284989,0.0,1.0
2018-10-12,8.32,8.4,8.17,8.4,17124,6.79737098232124,6.86273031868971,6.67482222663035,6.86273031868971,20959.8211382818,0.0,1.0
2018-10-15,8.34,8.42,8.23,8.23,2417,6.81371081641335,6.87907015278183,6.7238417289067,6.7238417289067,2958.41437112983,0.0,1.0
2018-10-16,8.36,8.36,8.18,8.18,16662,6.83005065050547,6.83005065050547,6.68299214367641,6.68299214367641,20394.3319204655,0.0,1.0
2018-10-17,8.5,8.5,8.31,8.36,8281,6.9444294891503,6.9444294891503,6.78920106527518,6.83005065050547,10135.9658284345,0.0,1.0
2018-10-18,8.65,8.7,8.58,8.59,6772,7.06697824484119,7.10782783007148,7.00978882551877,7.01795874256483,8288.94585076176,0.0,1.0
2018-10-19,8.62,8.67,8.58,8.59,4285,7.04246849370301,7.08331807893331,7.00978882551877,7.01795874256483,5244.85129511432,0.0,1.0
2018-10-22,9.07,9.07,8.88,8.88,31445,7.41011476077567,7.41011476077567,7.25488633690055,7.25488633690055,38488.7628879509,0.0,1.0
2018-10-23,9.09,9.09,9.07,9.08,10862,7.42645459486779,7.42645459486779,7.41011476077567,7.41828467782173,13295.1166318627,0.0,1.0
2018-10-24,8.91,9.13,8.91,9.13,4437,7.27939608803873,7.45913426305203,7.27939608803873,7.45913426305203,5430.89969578115,0.0,1.0
2018-10-25,9.28,9.34,9.09,9.13,16874,7.58168301874292,7.63070252101927,7.42645459486779,7.45913426305203,20653.8204792903,0.0,1.0
2018-10-26,9.3,9.33,9.13,9.25,8668,7.59802285283504,7.62253260397321,7.45913426305203,7.55717326760474,10609.6548485533,0.0,1.0
2018-10-29,9.28,9.5,9.25,9.34,28469,7.58168301874292,7.76142119375622,7.55717326760474,7.63070252101927,34846.1310433161,0.0,1.0
2018-10-30,9.38,9.38,9.33,9.38,5198,7.66338218920351,7.66338218920351,7.62253260397321,7.66338218920351,6362.36570175127,0.0,1.0
2018-10-31,9.52,9.58,9.4,9.5,29701,7.77776102784834,7.82678053012469,7.67972202329563,7.76142119375622,36354.1022908262,0.0,1.0
2018-11-01,9.8,9.89,9.69,9.69,110173,8.00651870513799,8.08004795855253,7.91664961763134,7.91664961763134,134852.042412282,0.0,1.0
2018-11-02,9.81,9.86,9.77,9.81,11573,8.01468862218405,8.05553820741435,7.98200895399982,8.01468862218405,14165.3825060345,0.0,1.0
2018-11-05,10.19,10.21,9.88,9.9,69924,8.3251454699343,8.34148530402642,8.07187804150647,8.08821787559859,85587.1603172867,0.0,1.0
2018-11-06,10.49,10.53,10.34,10.34,31380,8.57024298131608,8.60292264950031,8.44769422562519,8.44769422562519,38409.2027166131,0.0,1.0
2018-11-07,10.66,10.69,10.53,10.59,26726,8.70913157109908,8.73364132223726,8.60292264950031,8.65194215177667,32712.6944488274,0.0,1.0
2018-11-08,10.64,10.69,10.62,10.69,16568,8.69279173700697,8.73364132223726,8.67645190291485,8.73364132223726,20279.2756726847,0.0,1.0
2018-11-09,10.74,10.74,10.56,10.64,15845,8.77449090746756,8.77449090746756,8.62743240063849,8.69279173700697,19394.3217668813,0.0,1.0
2018-11-12,9.94,10.09,9.65,9.99,71291,8.12089754378282,8.24344629947371,7.88396994944711,8.16174712901312,87260.3719206522,0.0,1.0
2018-11-13,9.97,10.02,9.87,9.99,9655,8.145407294921,8.1862568801513,8.06370812446041,8.16174712901312,11817.7454502517,0.0,1.0
2018-11-14,9.85,10.04,9.85,9.97,10181,8.04736829036829,8.20259671424341,8.04736829036829,8.145407294921,12461.5708367699,0.0,1.0
2018-11-15,9.89,9.89,9.77,9.86,4780,8.08004795855253,8.08004795855253,7.98200895399982,8.05553820741435,5850.73259991748,0.0,1.0
2018-11-16,9.88,9.88,9.8,9.8,4827,8.07187804150647,8.07187804150647,8.00651870513799,8.00651870513799,5908.26072380789,0.0,1.0
2018-11-19,9.7,9.76,9.68,9.74,4033,7.9248195346774,7.97383903695376,7.90847970058528,7.95749920286164,4936.40263085088,0.0,1.0
2018-11-20,9.6,9.69,9.53,9.65,3191,7.84312036421681,7.91664961763134,7.7859309448944,7.88396994944711,3905.79241136751,0.0,1.0
2018-11-21,9.61,9.7,9.61,9.65,4312,7.85129028126287,7.9248195346774,7.85129028126287,7.88396994944711,5277.8993662854,0.0,1.0
2018-11-23,9.61,9.63,9.61,9.63,590,7.85129028126287,7.86763011535499,7.85129028126287,7.86763011535499,722.161555219941,0.0,1.0
2018-11-26,9.69,9.72,9.61,9.61,4695,7.91664961763134,7.94115936876952,7.85129028126287,7.85129028126287,5746.69237586038,0.0,1.0
2018-11-27,9.51,9.54,9.46,9.51,5661,7.76959111080228,7.79410086194046,7.72874152557198,7.76959111080228,6929.07892220353,0.0,1.0
2018-11-28,9.68,9.68,9.51,9.53,6832,7.90847970058528,7.90847970058528,7.76959111080228,7.7859309448944,8362.38600891972,0.0,1.0
2018-11-29,9.61,9.73,9.52,9.63,8572,7.85129028126287,7.94932928581558,7.77776102784834,7.86763011535499,10492.1505955006,0.0,1.0
2018-11-30,9.63,9.66,9.54,9.58,15738,7.86763011535499,7.89213986649317,7.79410086194046,7.82678053012469,19263.3534848329,0.0,1.0
2018-12-03,9.32,9.48,9.31,9.48,13894,7.61436268692715,7.7450813596641,7.60619276988109,7.7450813596641,17006.2926241116,0.0,1.0
2018-12-04,8.9,9.1,8.85,9.1,120240,7.27122617099267,7.43462451191385,7.23037658576237,7.43462451191385,147174.076948552,0.0,1.0
2018-12-06,9.18,9.18,8.95,8.95,24498,7.49998384828232,7.49998384828232,7.31207575622296,7.31207575622296,29985.6165758951,0.0,1.0
2018-12-07,9.17,9.2,9.14,9.16,4265,7.49181393123627,7.51632368237444,7.46730418009809,7.48364401419021,5220.37124239499,0.0,1.0
2018-12-10,9.41,9.45,9.3,9.34,5194,7.68789194034169,7.72057160852592,7.59802285283504,7.63070252101927,6357.46969120741,0.0,1.0
2018-12-11,9.42,9.55,9.4,9.54,12980,7.69606185738775,7.80227077898652,7.67972202329563,7.79410086194046,15887.5542148387,0.0,1.0
2018-12-12,9.38,9.52,9.35,9.5,5230,7.66338218920351,7.77776102784834,7.63887243806533,7.76142119375622,6401.53378610219,0.0,1.0
2018-12-13,9.52,9.67,9.35,9.4,11155,7.77776102784834,7.90030978353922,7.63887243806533,7.67972202329563,13653.7494042007,0.0,1.0
2018-12-14,9.44,9.51,9.4,9.41,4997,7.71240169147986,7.76959111080228,7.67972202329563,7.68789194034169,6116.34117192211,0.0,1.0
2018-12-17,9.26,9.5,9.2,9.5,9135,7.5653431846508,7.76142119375622,7.51632368237444,7.76142119375622,11181.2640795494,0.0,1.0
2018-12-18,8.92,9.07,8.92,9.07,9170,7.28756600508479,7.41011476077567,7.28756600508479,7.41011476077567,11224.1041718082,0.0,1.0
2018-12-19,8.9908,9.2,8.8041,8.9,19737,7.34540901777089,7.51632368237444,7.19287666652096,7.27122617099267,24158.140026061,0.0,1.0
2018-12-20,8.58,8.9,8.46,8.9,7545,7.00978882551877,7.27122617099267,6.91174982096607,7.27122617099267,9235.09988836349,0.0,1.0
2018-12-21,8.32,8.55,8.32,8.48,6174,6.79737098232124,6.9852790743806,6.79737098232124,6.92808965505818,7556.99227445409,0.0,1.0
2018-12-24,7.94,8.1,7.94,8.07,23716,6.48691413457099,6.61763280730793,6.48691413457099,6.59312305616976,29028.4465145697,0.0,1.0
2018-12-26,8.52,8.59,8.31,8.31,36460,6.96076932324242,7.01795874256483,6.78920106527518,6.78920106527518,44627.1361073204,0.0,1.0
2018-12-27,8.58,8.58,8.5,8.56,5572,7.00978882551877,7.00978882551877,6.9444294891503,6.99344899142666,6820.14268760256,0.0,1.0
2018-12-28,8.61,8.6631,8.58,8.59,16479,7.03429857665695,7.07768083617153,7.00978882551877,7.01795874256483,20170.3394380837,0.0,1.0
2018-12-31,9.16,9.24,9.03,9.08,26320,7.48364401419021,7.54900335055868,7.37743509259144,7.41828467782173,32215.7493786251,0.0,1.0
2019-01-02,8.83,8.91,8.73,8.89,10135,7.21403675167025,7.27939608803873,7.13233758120966,7.26305625394661,12405.2667155154,0.0,1.0
2019-01-03,8.59,8.7,8.55,8.66,7453,7.01795874256483,7.10782783007148,6.9852790743806,7.07514816188725,9122.49164585461,0.0,1.0
2019-01-04,8.77,8.78,8.55,8.78,2336,7.1650172493939,7.17318716643996,6.9852790743806,7.17318716643996,2859.27015761658,0.0,1.0
2019-01-07,8.81,8.81,8.75,8.78,2409,7.19769691757814,7.19769691757814,7.14867741530178,7.17318716643996,2948.6223500421,0.0,1.0
2019-01-08,8.94,8.94,8.85,8.85,5374,7.3039058391769,7.3039058391769,7.23037658576237,7.23037658576237,6577.7901656813,0.0,1.0
2019-01-09,9.04,9.07,8.86,8.86,12640,7.3856050096375,7.41011476077567,7.23854650280843,7.23854650280843,15471.3933186102,0.0,1.0
2019-01-10,9.18,9.18,9.0,9.0,15096,7.49998384828232,7.49998384828232,7.35292534145326,7.35292534145326,18477.5437925428,0.0,1.0
2019-01-11,9.11,9.22,9.11,9.21,1176,7.44279442895991,7.53266351646656,7.44279442895991,7.5244935994205,1439.42709989602,0.0,1.0
2019-01-14,9.1,9.19,9.1,9.19,3395,7.43462451191385,7.50815376532838,7.43462451191385,7.50815376532838,4155.48894910458,0.0,1.0
2019-01-15,9.12,9.19,9.07,9.19,2542,7.45096434600597,7.50815376532838,7.41011476077567,7.50815376532838,3111.41470062558,0.0,1.0
2019-01-16,9.01,9.13,8.8,8.81,1418,7.36109525849932,7.45913426305203,7.18952700053208,7.19769691757814,1735.63573779979,0.0,1.0
2019-01-17,8.48,8.73,8.48,8.7,39269,6.92808965505818,7.13233758120966,6.92808965505818,7.10782783007148,48065.3595117489,0.0,1.0
2019-01-18,8.55,8.65,8.47,8.48,11104,6.9852790743806,7.06697824484119,6.91991973801212,6.92808965505818,13591.3252697665,0.0,1.0
2019-01-22,8.68,8.7664,8.68,8.7593,3753,7.09148799597937,7.16207607925732,7.09148799597937,7.15627543815462,4593.6818927804,0.0,1.0
2019-01-23,8.72,8.76,8.7,8.76,2466,7.1241676641636,7.15684733234784,7.10782783007148,7.15684733234784,3018.39050029216,0.0,1.0
2019-01-24,8.82,8.84,8.74,8.75,3130,7.20586683462419,7.22220666871631,7.14050749825572,7.14867741530178,3831.12825057359,0.0,1.0
2019-01-25,8.8,8.96,8.77,8.96,6408,7.18952700053208,7.32024567326902,7.1650172493939,7.32024567326902,7843.40889127013,0.0,1.0
2019-01-28,8.92,8.96,8.83,8.87,11567,7.28756600508479,7.32024567326902,7.21403675167025,7.24671641985449,14158.0384902187,0.0,1.0
2019-01-29,8.9,8.91,8.9,8.91,521,7.27122617099267,7.27939608803873,7.27122617099267,7.27939608803873,637.705373338287,0.0,1.0
2019-01-30,9.01,9.1,8.96,8.99,6033,7.36109525849932,7.43462451191385,7.32024567326902,7.3447554244072,7384.40790278288,0.0,1.0
2019-01-31,9.64,9.87,9.47,9.47,31422,7.87580003240105,8.06370812446041,7.73691144261804,7.73691144261804,38460.6108273237,0.0,1.0
2019-02-01,9.6,9.65,9.45,9.65,4655,7.84312036421681,7.88396994944711,7.72057160852592,7.88396994944711,5697.73227042174,0.0,1.0
2019-02-04,9.76,9.83,9.69,9.69,5807,7.97383903695376,8.03102845627617,7.91664961763134,7.91664961763134,7107.78330705457,0.0,1.0
2019-02-05,9.68,9.79,9.68,9.79,6100,7.90847970058528,7.99834878809193,7.90847970058528,7.99834878809193,7466.41607939261,0.0,1.0
2019-02-06,9.54,9.69,9.51,9.69,5609,7.79410086194046,7.91664961763134,7.76959111080228,7.91664961763134,6865.4307851333,0.0,1.0
2019-02-07,9.46,9.59,9.43,9.59,197465,7.72874152557198,7.83495044717075,7.7042317744338,7.83495044717075,241697.680511027,0.0,1.0
2019-02-08,9.48,9.48,9.29,9.29,1740,7.7450813596641,7.7450813596641,7.58985293578898,7.58985293578898,2129.76458658084,0.0,1.0
2019-02-11,9.5,9.73,9.5,9.66,49665,7.76142119375622,7.94932928581558,7.76142119375622,7.89213986649317,60790.0909152514,0.0,1.0
2019-02-12,8.58,8.75,8.41,8.45,81949,7.00978882551877,7.14867741530178,6.87090023573577,6.90357990392,100305.792014778,0.0,1.0
2019-02-13,8.84,8.9,8.74,8.84,23001,7.22220666871631,7.27122617099267,7.14050749825572,7.22220666871631,28153.284629854,0.0,1.0
2019-02-14,8.72,8.81,8.71,8.81,10944,7.1241676641636,7.19769691757814,7.11599774711754,7.19769691757814,13395.4848480119,0.0,1.0
2019-02-15,8.82,8.84,8.65,8.65,9703,7.20586683462419,7.22220666871631,7.06697824484119,7.06697824484119,11876.4975767781,0.0,1.0
2019-02-19,8.84,8.9,8.76,8.76,11519,7.22220666871631,7.27122617099267,7.15684733234784,7.15684733234784,14099.2863636924,0.0,1.0
2019-02-20,9.08,9.13,9.0,9.0,10166,7.41828467782173,7.45913426305203,7.35292534145326,7.35292534145326,12443.2107972304,0.0,1.0
2019-02-21,8.94,9.05,8.94,8.96,4066,7.3039058391769,7.39377492668356,7.3039058391769,7.32024567326902,4976.79471783776,0.0,1.0
2019-02-22,8.98,8.9954,8.819,8.819,4187,7.33658550736114,7.34916717961207,7.20504984291959,7.20504984291959,5124.89903678965,0.0,1.0
2019-02-25,9.2801,9.4,9.18,9.18,9013,7.58176471791338,7.67972202329563,7.49998384828232,7.49998384828232,11031.9357579616,0.0,1.0
2019-02-26,9.11,9.22,9.11,9.22,2600,7.44279442895991,7.53266351646656,7.44279442895991,7.53266351646656,3182.4068535116,0.0,1.0
2019-02-27,9.29,9.34,9.21,9.34,5395,7.58985293578898,7.63070252101927,7.5244935994205,7.63070252101927,6603.49422103657,0.0,1.0
2019-02-28,9.17,9.24,9.16,9.24,5256,7.49181393123627,7.54900335055868,7.48364401419021,7.54900335055868,6433.3578546373,0.0,1.0
2019-03-01,9.1,9.34,9.1,9.34,14967,7.43462451191385,7.63070252101927,7.43462451191385,7.63070252101927,18319.6474525031,0.0,1.0
2019-03-04,9.05,9.2,8.98,9.2,17022,7.39377492668356,7.51632368237444,7.33658550736114,7.51632368237444,20834.9728694133,0.0,1.0
2019-03-05,9.07,9.16,8.99,9.16,26558,7.41011476077567,7.48364401419021,7.3447554244072,7.48364401419021,32507.0620059851,0.0,1.0
2019-03-06,8.94,9.1,8.87,9.1,14679,7.3039058391769,7.43462451191385,7.24671641985449,7.43462451191385,17967.1346933449,0.0,1.0
2019-03-07,8.83,9.06,8.83,9.02,17257,7.21403675167025,7.40194484372962,7.21403675167025,7.36926517554538,21122.6134888653,0.0,1.0
2019-03-08,8.83,8.83,8.67,8.83,10913,7.21403675167025,7.21403675167025,7.08331807893331,7.21403675167025,13357.540766297,0.0,1.0
2019-03-11,8.94,8.94,8.8,8.83,64248,7.3039058391769,7.3039058391769,7.18952700053208,7.21403675167025,78639.7213555437,0.0,1.0
2019-03-12,8.89,8.99,8.89,8.99,7168,7.26305625394661,7.3447554244072,7.26305625394661,7.3447554244072,8773.6508946043,0.0,1.0
2019-03-13,8.84,8.91,8.81,8.9,6483,7.22220666871631,7.27939608803873,7.19769691757814,7.27122617099267,7935.20908896759,0.0,1.0
2019-03-14,8.77,8.82,8.76,8.82,5621,7.1650172493939,7.20586683462419,7.15684733234784,7.20586683462419,6880.11881676489,0.0,1.0
2019-03-15,8.88,8.88,8.553,8.72,5654,7.25488633690055,7.25488633690055,6.98773004949442,7.1241676641636,6920.51090375177,0.0,1.0
2019-03-18,8.99,8.99,8.93,8.97,10302,7.3447554244072,7.3447554244072,7.29573592213085,7.32841559031508,12609.6751557217,0.0,1.0
2019-03-19,9.1129,9.16,8.99,9.0,19723,7.44516370490327,7.48364401419021,7.3447554244072,7.35292534145326,24141.0039891574,0.0,1.0
2019-03-20,9.22,9.22,9.1,9.11,8125,7.53266351646656,7.53266351646656,7.43462451191385,7.44279442895991,9945.02141722376,0.0,1.0
2019-03-21,9.23,9.25,9.19,9.24,7372,7.54083343351262,7.55717326760474,7.50815376532838,7.54900335055868,9023.34743234136,0.0,1.0
2019-03-22,9.14,9.25,9.13,9.23,11868,7.46730418009809,7.55717326760474,7.45913426305203,7.54083343351262,14526.4632836445,0.0,1.0
2019-03-25,8.87,8.91,8.77,8.85,30853,7.24671641985449,7.27939608803873,7.1650172493939,7.23037658576237,37764.153327459,0.0,1.0
2019-03-26,8.97,8.98,8.81,8.9,46710,7.32841559031508,7.33658550736114,7.19769691757814,7.27122617099267,57173.1631259719,0.0,1.0
2019-03-27,8.36,8.46,8.35,8.35,25827,7.19769691757814,7.28379377065921,7.18908723227003,7.18908723227003,29997.6120795942,0.45,1.0
2019-03-28,8.37,8.44,8.23,8.37,263059,7.20630660288624,7.266574400043,7.08577100857273,7.20630660288624,305538.461147093,0.0,1.0
2019-03-29,8.4,8.4,8.05,8.37,20131,7.23213565881057,7.23213565881057,6.93079667302679,7.20630660288624,23381.8069761998,0.0,1.0
2019-04-01,8.27,8.3,8.25,8.27,13971,7.12020974980517,7.14603880572949,7.10299037918895,7.12020974980517,16227.0739289895,0.0,1.0
2019-04-02,8.27,8.32,8.24,8.32,2571,7.12020974980517,7.16325817634571,7.09438069388084,7.16325817634571,2986.17186110027,0.0,1.0
2019-04-03,8.26,8.29,8.2,8.21,7323,7.11160006449706,7.13742912042138,7.05994195264841,7.06855163795652,8505.5373546625,0.0,1.0
2019-04-04,8.48,8.48,8.29,8.35,28191,7.30101314127543,7.30101314127543,7.13742912042138,7.18908723227003,32743.3570347249,0.0,1.0
2019-04-05,8.46,8.58,8.45,8.58,8248,7.28379377065921,7.38710999435651,7.27518408535111,7.38710999435651,9579.90879438159,0.0,1.0
2019-04-08,8.37,8.47,8.35,8.47,24698,7.20630660288624,7.29240345596732,7.18908723227003,7.29240345596732,28686.2981818182,0.0,1.0
2019-04-09,8.4,8.6,8.38,8.6,16299,7.23213565881057,7.40432936497272,7.21491628819435,7.40432936497272,18931.0055091689,0.0,1.0
2019-04-10,8.44,8.46,8.4,8.42,4496,7.266574400043,7.28379377065921,7.23213565881057,7.24935502942678,5222.02593835349,0.0,1.0
2019-04-11,8.42,8.47,8.41,8.47,4378,7.24935502942678,7.29240345596732,7.24074534411868,7.29240345596732,5084.97098712446,0.0,1.0
2019-04-12,8.54,8.55,8.42,8.42,15059,7.35267125312408,7.36128093843219,7.24935502942678,7.24935502942678,17490.7670386266,0.0,1.0
2019-04-15,8.49,8.58,8.49,8.58,5812,7.30962282658354,7.38710999435651,7.30962282658354,7.38710999435651,6750.53708934842,0.0,1.0
2019-04-16,8.67,8.67,8.56,8.56,8036,7.46459716212948,7.46459716212948,7.36989062374029,7.36989062374029,9333.67447522434,0.0,1.0
2019-04-17,8.67,8.76,8.65,8.74,4740,7.46459716212948,7.54208432990245,7.44737779151326,7.52486495928623,5505.42770191182,0.0,1.0
2019-04-18,8.79,8.8,8.72,8.72,12977,7.56791338582677,7.57652307113488,7.50764558867002,7.50764558867002,15072.5601872805,0.0,1.0
2019-04-22,8.77,8.83,8.76,8.79,9426,7.55069401521056,7.6023521270592,7.54208432990245,7.56791338582677,10948.1353413968,0.0,1.0
2019-04-23,8.84,8.85,8.79,8.85,15046,7.61096181236731,7.61957149767542,7.56791338582677,7.61957149767542,17475.6677643387,0.0,1.0
2019-04-24,8.85,8.86,8.82,8.83,6524,7.61957149767542,7.62818118298353,7.5937424417511,7.6023521270592,7577.51272727272,0.0,1.0
2019-04-25,8.9,8.93,8.85,8.93,8381,7.66261992421596,7.68844898014028,7.61957149767542,7.68844898014028,9734.38598517362,0.0,1.0
2019-04-26,8.97,9.0,8.92,8.92,16148,7.72288772137271,7.74871677729704,7.67983929483217,7.67983929483217,18755.6216309013,0.0,1.0
2019-04-29,9.1,9.1,8.9,8.91,8135,7.83481363037811,7.83481363037811,7.66261992421596,7.67122960952407,9448.66125634023,0.0,1.0
2019-04-30,8.83,8.99,8.83,8.99,6278,7.6023521270592,7.74010709198893,7.6023521270592,7.74010709198893,7291.78799843933,0.0,1.0
2019-05-01,8.97,9.01,8.88,8.91,4897,7.72288772137271,7.75732646260514,7.64540055359974,7.67122960952407,5687.78047600468,0.0,1.0
2019-05-02,8.84,8.93,8.78,8.82,9572,7.61096181236731,7.68844898014028,7.55930370051866,7.5937424417511,11117.7118064768,0.0,1.0
2019-05-03,8.93,8.93,8.82,8.9,8218,7.68844898014028,7.68844898014028,7.5937424417511,7.66261992421596,9545.06431525556,0.0,1.0
2019-05-06,8.83,8.85,8.6,8.7,9322,7.6023521270592,7.61957149767542,7.40432936497272,7.4904262180538,10827.3411470933,0.0,1.0
2019-05-07,8.93,9.1,8.93,9.1,5927,7.68844898014028,7.83481363037811,7.68844898014028,7.83481363037811,6884.10759266485,0.0,1.0
2019-05-08,8.99,9.07,8.93,8.93,1445,7.74010709198893,7.80898457445379,7.68844898014028,7.68844898014028,1678.34241123683,0.0,1.0
2019-05-09,8.99,9.04,8.95,8.99,3348,7.74010709198893,7.78315551852947,7.7056683507565,7.74010709198893,3888.6438704643,0.0,1.0
2019-05-10,8.98,8.98,8.98,8.98,885,7.73149740668082,7.73149740668082,7.73149740668082,7.73149740668082,1027.91213421771,0.0,1.0
2019-05-13,8.88,8.92,8.82,8.83,8318,7.64540055359974,7.67983929483217,7.5937424417511,7.6023521270592,9661.21257900898,0.0,1.0
2019-05-14,8.88,8.96,8.73,8.73,12082,7.64540055359974,7.71427803606461,7.51625527397813,7.51625527397813,14033.0332266875,0.0,1.0
2019-05-15,8.72,8.97,8.72,8.97,3551,7.50764558867002,7.72288772137271,7.50764558867002,7.72288772137271,4124.42484588373,0.0,1.0
2019-05-16,8.82,8.85,8.76,8.8,10549,7.5937424417511,7.61957149767542,7.54208432990245,7.57652307113488,12252.4803433476,0.0,1.0
2019-05-17,8.71,8.75,8.71,8.73,12960,7.49903590336191,7.53347464459434,7.49903590336191,7.51625527397813,15052.8149824424,0.0,1.0
2019-05-20,8.51,8.64,8.51,8.64,14757,7.32684219719975,7.43876810620516,7.32684219719975,7.43876810620516,17139.9992820913,0.0,1.0
2019-05-21,8.55,8.62,8.5,8.61,177172,7.36128093843219,7.42154873558894,7.31823251189165,7.41293905028083,205782.201857198,0.0,1.0
2019-05-22,8.58,8.64,8.55,8.6,5641,7.38710999435651,7.43876810620516,7.36128093843219,7.40432936497272,6551.92355833008,0.0,1.0
2019-05-23,8.55,8.69,8.4,8.6,25659,7.36128093843219,7.48181653274569,7.23213565881057,7.40432936497272,29802.4829964885,0.0,1.0
2019-05-24,8.52,8.52,8.48,8.52,2623,7.33545188250786,7.33545188250786,7.30101314127543,7.33545188250786,3046.56895825205,0.0,1.0
2019-05-28,8.4,8.48,8.35,8.45,16044,7.23213565881057,7.30101314127543,7.18908723227003,7.27518408535111,18634.8274365977,0.0,1.0
2019-05-29,8.35,8.38,8.28,8.28,51365,7.18908723227003,7.21491628819435,7.12881943511327,7.12881943511327,59659.5556769411,0.0,1.0
2019-05-30,8.25,8.29,8.24,8.27,55423,7.10299037918895,7.13742912042138,7.09438069388084,7.12020974980517,64372.8522200546,0.0,1.0
2019-05-31,8.21,8.24,8.1,8.22,46083,7.06855163795652,7.09438069388084,6.97384509956733,7.07716132326463,53524.6043854858,0.0,1.0
2019-06-03,8.11,8.12,8.05,8.12,10583,6.98245478487544,6.99106447018355,6.93079667302679,6.99106447018355,12291.9707530238,0.0,1.0
2019-06-04,8.34,8.39,8.21,8.21,14488,7.18047754696192,7.22352597350246,7.06855163795652,7.06855163795652,16827.5604525946,0.0,1.0
2019-06-05,8.47,8.63,8.45,8.5,23921,7.29240345596732,7.43015842089705,7.27518408535111,7.31823251189165,27783.8261724542,0.0,1.0
2019-06-06,8.3,8.4,8.3,8.39,10464,7.14603880572949,7.23213565881057,7.14603880572949,7.22352597350246,12153.7543191572,0.0,1.0
2019-06-07,8.45,8.47,8.33,8.33,5367,7.27518408535111,7.29240345596732,7.17186786165381,7.17186786165381,6233.67731564572,0.0,1.0
2019-06-10,8.62,8.68,8.55,8.55,17511,7.42154873558894,7.47320684743759,7.36128093843219,7.36128093843219,20338.7224658603,0.0,1.0
2019-06-11,8.42,8.67,8.42,8.67,7143,7.24935502942678,7.46459716212948,7.24935502942678,7.46459716212948,8296.47047990636,0.0,1.0
2019-06-12,8.31,8.4,8.31,8.38,2926,7.1546484910376,7.23213565881057,7.1546484910376,7.21491628819435,3398.49819742489,0.0,1.0
2019-06-13,8.53,8.6,8.52,8.55,10176,7.34406156781597,7.40432936497272,7.33545188250786,7.36128093843219,11819.2473195474,0.0,1.0
2019-06-14,8.5,8.53,8.35,8.46,13307,7.31823251189165,7.34406156781597,7.18908723227003,7.28379377065921,15455.8494576668,0.0,1.0
2019-06-17,8.35,8.5,8.3,8.5,12967,7.18908723227003,7.31823251189165,7.14603880572949,7.31823251189165,15060.9453609052,0.0,1.0
2019-06-18,8.5,8.6,8.46,8.46,8585,7.31823251189165,7.40432936497272,7.28379377065921,7.28379377065921,9971.32844323058,0.0,1.0
2019-06-19,8.53,8.67,8.47,8.61,33269,7.34406156781597,7.46459716212948,7.29240345596732,7.41293905028083,38641.3658681233,0.0,1.0
2019-06-20,8.51,8.51,8.35,8.49,20823,7.32684219719975,7.32684219719975,7.18908723227003,7.30962282658354,24185.5529613734,0.0,1.0
2019-06-21,8.42,8.5,8.37,8.46,7754,7.24935502942678,7.31823251189165,7.20630660288624,7.28379377065921,9006.13637143972,0.0,1.0
2019-06-24,8.43,8.58,8.39,8.39,7945,7.25796471473489,7.38710999435651,7.22352597350246,7.22352597350246,9227.97955520874,0.0,1.0
2019-06-25,8.3,8.32,8.2,8.26,18379,7.14603880572949,7.16325817634571,7.05994195264841,7.11160006449706,21346.88939524,0.0,1.0
2019-06-26,8.21,8.31,8.21,8.27,2241,7.06855163795652,7.1546484910376,7.06855163795652,7.12020974980517,2602.88259071401,0.0,1.0
2019-06-27,8.44,8.49,8.37,8.42,8874,7.266574400043,7.30962282658354,7.20630660288624,7.24935502942678,10306.996925478,0.0,1.0
2019-06-28,8.46,8.48,8.44,8.47,1909,7.28379377065921,7.30101314127543,7.266574400043,7.29240345596732,2217.27035505267,0.0,1.0
2019-07-01,8.37,8.51,8.35,8.51,6747,7.20630660288624,7.32684219719975,7.18908723227003,7.32684219719975,7836.52335544284,0.0,1.0
2019-07-02,8.35,8.41,8.27,8.27,8559,7.18908723227003,7.24074534411868,7.12020974980517,7.12020974980517,9941.1298946547,0.0,1.0
2019-07-03,8.31,8.35,8.28,8.35,1887,7.1546484910376,7.18908723227003,7.12881943511327,7.18908723227003,2191.71773702692,0.0,1.0
2019-07-05,8.23,8.29,8.15,8.27,6025,7.08577100857273,7.13742912042138,7.01689352610787,7.12020974980517,6997.93289114319,0.0,1.0
2019-07-08,8.2,8.23,8.05,8.23,21294,7.05994195264841,7.08577100857273,6.93079667302679,7.08577100857273,24732.611283652,0.0,1.0
2019-07-09,8.33,8.41,8.3,8.35,10994,7.17186786165381,7.24074534411868,7.14603880572949,7.18908723227003,12769.3401170503,0.0,1.0
2019-07-10,8.65,8.7,8.54,8.6,12236,7.44737779151326,7.4904262180538,7.35267125312408,7.40432936497272,14211.9015528677,0.0,1.0
2019-07-11,8.77,8.81,8.61,8.61,14699,7.55069401521056,7.58513275644299,7.41293905028083,7.41293905028083,17072.6332891143,0.0,1.0
2019-07-12,8.75,8.79,8.73,8.79,1460,7.53347464459434,7.56791338582677,7.51625527397813,7.56791338582677,1695.76465079984,0.0,1.0
2019-07-15,8.55,8.62,8.54,8.62,4506,7.36128093843219,7.42154873558894,7.35267125312408,7.42154873558894,5233.64076472883,0.0,1.0
2019-07-16,8.53,8.65,8.47,8.5,6535,7.34406156781597,7.44737779151326,7.29240345596732,7.31823251189165,7590.2890362856,0.0,1.0
2019-07-17,8.67,8.72,8.63,8.63,5305,7.46459716212948,7.50764558867002,7.43015842089705,7.43015842089705,6161.66539211861,0.0,1.0
2019-07-18,8.49,8.63,8.36,8.63,20059,7.30962282658354,7.43015842089705,7.19769691757814,7.43015842089705,23298.1802262973,0.0,1.0
2019-07-19,8.4,8.43,8.35,8.41,6886,7.23213565881057,7.25796471473489,7.18908723227003,7.24074534411868,7997.96944206008,0.0,1.0
2019-07-22,8.4,8.4,8.31,8.31,3428,7.23213565881057,7.23213565881057,7.1546484910376,7.1546484910376,3981.56248146703,0.0,1.0
2019-07-23,8.39,8.39,8.3,8.31,3895,7.22352597350246,7.22352597350246,7.14603880572949,7.1546484910376,4523.97487319547,0.0,1.0
2019-07-24,8.36,8.4,8.35,8.39,1988,7.19769691757814,7.23213565881057,7.18908723227003,7.22352597350246,2309.02748341787,0.0,1.0
2019-07-25,8.14,8.34,8.13,8.34,12349,7.00828384079976,7.18047754696192,6.99967415549166,7.18047754696192,14343.1490909091,0.0,1.0
2019-07-26,8.29,8.29,8.2,8.29,4434,7.13742912042138,7.13742912042138,7.05994195264841,7.13742912042138,5150.01401482638,0.0,1.0
2019-07-29,8.45,8.48,8.42,8.47,5225,7.27518408535111,7.30101314127543,7.24935502942678,7.29240345596732,6068.74678111588,0.0,1.0
2019-07-30,8.31,8.42,8.31,8.42,4889,7.1546484910376,7.24935502942678,7.1546484910376,7.24935502942678,5678.48861490441,0.0,1.0
2019-07-31,8.33,8.42,8.33,8.42,4684,7.17186786165381,7.24935502942678,7.17186786165381,7.24935502942678,5440.38467420991,0.0,1.0
2019-08-01,8.58,8.59,8.51,8.59,3980,7.38710999435651,7.39571967966462,7.32684219719975,7.39571967966462,4622.70089738587,0.0,1.0
2019-08-02,8.49,8.53,8.49,8.52,896,7.30962282658354,7.34406156781597,7.30962282658354,7.33545188250786,1040.68844323059,0.0,1.0
2019-08-05,8.85,8.94,8.65,8.65,37222,7.61957149767542,7.69705866544839,7.44737779151326,7.44737779151326,43232.7067342957,0.0,1.0
2019-08-06,8.93,8.94,8.82,8.91,11126,7.68844898014028,7.69705866544839,7.5937424417511,7.67122960952407,12922.6558252048,0.0,1.0
2019-08-07,8.76,8.95,8.7,8.95,11371,7.54208432990245,7.7056683507565,7.4904262180538,7.7056683507565,13207.2190714007,0.0,1.0
2019-08-08,8.67,8.79,8.65,8.79,13280,7.46459716212948,7.56791338582677,7.44737779151326,7.56791338582677,15424.4894264534,0.0,1.0
2019-08-09,8.69,8.81,8.68,8.71,6243,7.48181653274569,7.58513275644299,7.47320684743759,7.49903590336191,7251.13610612564,0.0,1.0
2019-08-12,8.5,8.65,8.46,8.65,6908,7.31823251189165,7.44737779151326,7.28379377065921,7.44737779151326,8023.52206008583,0.0,1.0
2019-08-13,8.39,8.49,8.3,8.41,14237,7.22352597350246,7.30962282658354,7.14603880572949,7.24074534411868,16536.0283105735,0.0,1.0
2019-08-14,8.0,8.37,7.88,8.37,33394,6.88774824648625,7.20630660288624,6.78443202278896,7.20630660288624,38786.5511978151,0.0,1.0
2019-08-15,7.67,7.71,7.6,7.71,18834,6.6036286313187,6.63806737255113,6.54336083416194,6.63806737255113,21875.363995318,0.0,1.0
2019-08-16,7.9025,7.93,7.63,7.63,33201,6.8038038147322,6.8274804493295,6.56918989008626,6.56918989008626,38562.385048771,0.0,1.0
2019-08-19,8.22,8.33,8.05,8.21,34222,7.07716132326463,7.17186786165381,6.93079667302679,7.06855163795652,39748.2588216933,0.0,1.0
2019-08-20,8.37,8.38,8.2,8.23,12352,7.20630660288624,7.21491628819435,7.05994195264841,7.08577100857273,14346.6335388217,0.0,1.0
2019-08-21,8.36,8.37,8.26,8.34,1848,7.19769691757814,7.20630660288624,7.11160006449706,7.18047754696192,2146.41991416309,0.0,1.0
2019-08-22,8.26,8.36,8.25,8.36,3672,7.11160006449706,7.19769691757814,7.10299037918895,7.19769691757814,4264.96424502536,0.0,1.0
2019-08-23,8.34,8.39,8.28,8.28,29083,7.18047754696192,7.22352597350246,7.12881943511327,7.12881943511327,33779.3995474054,0.0,1.0
2019-08-26,8.01,8.19,7.97,8.19,14740,6.89635793179436,7.0513322673403,6.86191919056193,7.0513322673403,17120.2540772532,0.0,1.0
2019-08-27,8.07,8.13,8.0,8.0,9796,6.94801604364301,6.99967415549166,6.88774824648625,6.88774824648625,11377.8839172844,0.0,1.0
2019-08-28,8.08,8.2,7.91,7.96,12264,6.95662572895112,7.05994195264841,6.81026107871328,6.85330950525382,14244.4230667187,0.0,1.0
2019-08-29,8.09,8.1,7.96,7.96,7862,6.96523541425922,6.97384509956733,6.85330950525382,6.85330950525382,9131.57649629341,0.0,1.0
2019-08-30,8.07,8.11,7.93,7.93,7976,6.94801604364301,6.98245478487544,6.8274804493295,6.8274804493295,9263.9855169723,0.0,1.0
2019-09-03,7.97,8.07,7.94,7.99,8484,6.86191919056193,6.94801604364301,6.83609013463761,6.87913856117815,9854.01869683964,0.0,1.0
2019-09-04,7.94,8.11,7.91,8.11,11633,6.83609013463761,6.98245478487544,6.81026107871328,6.98245478487544,13511.5275224346,0.0,1.0
2019-09-05,8.25,8.36,8.11,8.36,99309,7.10299037918895,7.19769691757814,6.98245478487544,7.19769691757814,115345.679250878,0.0,1.0
2019-09-06,8.2,8.32,8.15,8.3,33367,7.05994195264841,7.16325817634571,7.01689352610787,7.14603880572949,38755.1911666016,0.0,1.0
2019-09-09,8.31,8.32,8.2,8.31,17357,7.1546484910376,7.16325817634571,7.05994195264841,7.1546484910376,20159.8541396801,0.0,1.0
2019-09-10,8.35,8.36,8.28,8.33,17475,7.18908723227003,7.19769691757814,7.12881943511327,7.17186786165381,20296.9090909091,0.0,1.0
2019-09-11,8.37,8.39,8.31,8.38,16379,7.20630660288624,7.22352597350246,7.1546484910376,7.21491628819435,19023.9241201717,0.0,1.0
2019-09-12,8.38,8.39,8.34,8.39,21460,7.21491628819435,7.22352597350246,7.18047754696192,7.22352597350246,24925.4174014826,0.0,1.0
2019-09-13,8.37,8.39,8.36,8.39,3749,7.20630660288624,7.22352597350246,7.19769691757814,7.22352597350246,4354.39840811549,0.0,1.0
2019-09-16,8.34,8.37,8.31,8.37,4802,7.18047754696192,7.20630660288624,7.1546484910376,7.20630660288624,5577.43962543894,0.0,1.0
2019-09-17,8.3,8.36,8.3,8.33,3950,7.14603880572949,7.19769691757814,7.14603880572949,7.17186786165381,4587.85641825985,0.0,1.0
2019-09-18,8.35,8.42,8.35,8.39,25813,7.18908723227003,7.24935502942678,7.18908723227003,7.22352597350246,29981.3513226687,0.0,1.0
2019-09-19,8.36,8.4,8.36,8.4,1861,7.19769691757814,7.23213565881057,7.19769691757814,7.23213565881057,2161.51918845103,0.0,1.0
2019-09-20,8.31,8.38,8.31,8.38,2548,7.1546484910376,7.21491628819435,7.1546484910376,7.21491628819435,2959.45776043699,0.0,1.0
2019-09-23,8.26,8.36,8.25,8.36,8325,7.11160006449706,7.19769691757814,7.10299037918895,7.19769691757814,9669.34295747171,0.0,1.0
2019-09-24,8.39,8.41,8.35,8.38,15762,7.22352597350246,7.24074534411868,7.18908723227003,7.21491628819435,18307.2893328131,0.0,1.0
2019-09-25,8.35,8.39,8.3,8.38,5146,7.18908723227003,7.22352597350246,7.14603880572949,7.21491628819435,5976.98965275068,0.0,1.0
2019-09-26,8.37,8.45,8.36,8.36,7572,7.20630660288624,7.27518408535111,7.19769691757814,7.19769691757814,8794.74653140851,0.0,1.0
2019-09-27,8.35,8.45,8.34,8.36,6074,7.18908723227003,7.27518408535111,7.18047754696192,7.19769691757814,7054.84554038236,0.0,1.0
2019-09-30,8.38,8.51,8.35,8.35,2785,7.21491628819435,7.32684219719975,7.18908723227003,7.18908723227003,3234.72914553258,0.0,1.0
2019-10-01,8.36,8.38,8.35,8.38,8473,7.19769691757814,7.21491628819435,7.18908723227003,7.21491628819435,9841.24238782676,0.0,1.0
2019-10-02,8.33,8.36,8.3,8.34,4636,7.17186786165381,7.19769691757814,7.14603880572949,7.18047754696192,5384.63350760827,0.0,1.0
2019-10-03,8.24,8.24,8.12,8.2,22419,7.09438069388084,7.09438069388084,6.99106447018355,7.05994195264841,26039.2792508779,0.0,1.0
2019-10-04,8.22,8.25,8.17,8.25,12256,7.07716132326463,7.10299037918895,7.03411289672409,7.10299037918895,14235.1312056184,0.0,1.0
2019-10-07,7.99,8.06,7.95,8.06,11366,6.87913856117815,6.9394063583349,6.84469981994572,6.9394063583349,13201.411658213,0.0,1.0
2019-10-08,8.05,8.05,7.96,7.96,5696,6.93079667302679,6.93079667302679,6.85330950525382,6.85330950525382,6615.80510339446,0.0,1.0
2019-10-09,7.97,8.05,7.97,8.05,7310,6.86191919056193,6.93079667302679,6.86191919056193,6.93079667302679,8490.43808037456,0.0,1.0
2019-10-10,8.18,8.34,8.05,8.07,11611,7.0427225820322,7.18047754696192,6.93079667302679,6.94801604364301,13485.9749044089,0.0,1.0
2019-10-11,8.2,8.26,8.17,8.2,9216,7.05994195264841,7.11160006449706,7.03411289672409,7.05994195264841,10704.2239875146,0.0,1.0
2019-10-14,8.27,8.31,8.2,8.2,3449,7.12020974980517,7.1546484910376,7.05994195264841,7.05994195264841,4005.95361685525,0.0,1.0
2019-10-15,8.33,8.35,8.31,8.31,7928,7.17186786165381,7.18908723227003,7.1546484910376,7.1546484910376,9208.23435037066,0.0,1.0
2019-10-16,8.15,8.28,8.14,8.28,5535,7.01689352610787,7.12881943511327,7.00828384079976,7.12881943511327,6428.80639875147,0.0,1.0
2019-10-17,8.0,8.08,7.95,8.03,15913,6.88774824648625,6.95662572895112,6.84469981994572,6.91357730241058,18482.6732110808,0.0,1.0
2019-10-18,7.98,7.98,7.91,7.91,2280,6.87052887587004,6.87052887587004,6.81026107871328,6.81026107871328,2648.18041357784,0.0,1.0
2019-10-21,8.0,8.07,7.95,7.99,6032,6.88774824648625,6.94801604364301,6.84469981994572,6.87913856117815,7006.06326960593,0.0,1.0
2019-10-22,7.93,8.02,7.93,7.99,4894,6.8274804493295,6.90496761710247,6.8274804493295,6.87913856117815,5684.29602809208,0.0,1.0
2019-10-23,8.02,8.05,7.99,8.05,9049,6.90496761710247,6.93079667302679,6.87913856117815,6.93079667302679,10510.2563870464,0.0,1.0
2019-10-24,8.2,8.2,8.11,8.13,4980,7.05994195264841,7.05994195264841,6.98245478487544,6.99967415549166,5784.18353492002,0.0,1.0
2019-10-25,8.14,8.4,8.12,8.32,2750,7.00828384079976,7.23213565881057,6.99106447018355,7.16325817634571,3194.07725321889,0.0,1.0
2019-10-28,8.27,8.36,8.16,8.17,18321,7.12020974980517,7.19769691757814,7.02550321141598,7.03411289672409,21279.523402263,0.0,1.0
2019-10-29,8.24,8.25,8.12,8.12,6520,7.09438069388084,7.10299037918895,6.99106447018355,6.99106447018355,7572.86679672259,0.0,1.0
2019-10-30,8.25,8.29,8.22,8.29,4861,7.10299037918895,7.13742912042138,7.07716132326463,7.13742912042138,5645.96710105345,0.0,1.0
2019-10-31,8.16,8.16,8.06,8.1,12400,7.02550321141598,7.02550321141598,6.9394063583349,6.97384509956733,14402.3847054233,0.0,1.0
2019-11-01,8.22,8.25,8.15,8.16,4441,7.07716132326463,7.10299037918895,7.01689352610787,7.02550321141598,5158.14439328911,0.0,1.0
2019-11-04,8.15,8.17,8.02,8.17,14498,7.01689352610787,7.03411289672409,6.90496761710247,7.03411289672409,16839.17527897,0.0,1.0
2019-11-05,8.1,8.12,7.95,8.12,6684,6.97384509956733,6.99106447018355,6.84469981994572,6.99106447018355,7763.34994927819,0.0,1.0
2019-11-06,8.0,8.08,7.98,8.04,2411,6.88774824648625,6.95662572895112,6.87052887587004,6.92218698771869,2800.33463909481,0.0,1.0
2019-11-07,8.03,8.09,7.83,7.91,12444,6.91357730241058,6.96523541425922,6.74138359624842,6.81026107871328,14453.4899414748,0.0,1.0
2019-11-08,7.87,8.0,7.87,8.0,3648,6.77582233748085,6.88774824648625,6.77582233748085,6.88774824648625,4237.08866172454,0.0,1.0
2019-11-11,7.7,7.81,7.64,7.73,15802,6.62945768724302,6.72416422563221,6.57779957539437,6.65528674316734,18353.7486383145,0.0,1.0
2019-11-12,7.49,8.26,7.4,7.86,71675,6.44865429577276,7.11160006449706,6.37116712799979,6.76721265217274,83249.2680452594,0.0,1.0
2019-11-13,7.41,7.59,7.36,7.47,37579,6.37977681330789,6.53475114885383,6.33672838676735,6.43143492515654,43647.3560358955,0.0,1.0
2019-11-14,7.37,7.56,7.35,7.46,28817,6.34533807207546,6.50892209292951,6.32811870145925,6.42282523984843,33470.4451658213,0.0,1.0
2019-11-15,7.36,7.44,7.32,7.36,29106,6.33672838676735,6.40560586923222,6.30228964553492,6.33672838676735,33806.1136480687,0.0,1.0
2019-11-18,7.63,7.98,7.33,7.88,175131,6.56918989008626,6.87052887587004,6.31089933084303,6.78443202278896,203411.615793992,0.0,1.0
2019-11-19,8.17,8.24,7.98,7.98,152317,7.03411289672409,7.09438069388084,6.87052887587004,6.87052887587004,176913.550901287,0.0,1.0
2019-11-20,8.39,8.5,8.0,8.15,68200,7.22352597350246,7.31823251189165,6.88774824648625,7.01689352610787,79213.1158798283,0.0,1.0
2019-11-21,8.26,8.55,8.25,8.51,15153,7.11160006449706,7.36128093843219,7.10299037918895,7.32684219719975,17599.9464065548,0.0,1.0
2019-11-22,8.36,8.4,8.25,8.4,12295,7.19769691757814,7.23213565881057,7.10299037918895,7.23213565881057,14280.4290284822,0.0,1.0
2019-11-25,8.51,8.61,8.46,8.5,263824,7.32684219719975,7.41293905028083,7.28379377065921,7.31823251189165,306426.995364807,0.0,1.0
2019-11-26,8.69,8.75,8.56,8.56,23641,7.48181653274569,7.53347464459434,7.36989062374029,7.36989062374029,27458.6110339446,0.0,1.0
2019-11-27,8.57,8.62,8.53,8.62,7798,7.3785003090484,7.42154873558894,7.34406156781597,7.42154873558894,9057.24160749122,0.0,1.0
2019-11-29,8.39,8.52,8.25,8.5,12012,7.22352597350246,7.33545188250786,7.10299037918895,7.31823251189165,13951.7294420601,0.0,1.0
2019-12-02,8.05,8.19,8.05,8.19,17750,6.93079667302679,7.0513322673403,6.93079667302679,7.0513322673403,20616.316816231,0.0,1.0
2019-12-03,7.88,7.91,7.81,7.91,15716,6.78443202278896,6.81026107871328,6.72416422563221,6.81026107871328,18253.8611314865,0.0,1.0
2019-12-04,8.01,8.19,7.95,8.19,16324,6.89635793179436,7.0513322673403,6.84469981994572,7.0513322673403,18960.0425751073,0.0,1.0
2019-12-05,8.08,8.11,8.01,8.1,11855,6.95662572895112,6.98245478487544,6.89635793179436,6.97384509956733,13769.3766679672,0.0,1.0
2019-12-06,8.06,8.1,7.98,8.1,25835,6.9394063583349,6.97384509956733,6.87052887587004,6.97384509956733,30006.9039406945,0.0,1.0
2019-12-09,7.92,7.97,7.78,7.78,20376,6.81887076402139,6.86191919056193,6.69833516970788,6.69833516970788,23666.3702223956,0.0,1.0
2019-12-10,7.71,7.78,7.55,7.78,24369,6.63806737255113,6.69833516970788,6.5003124076214,6.69833516970788,28304.1703940694,0.0,1.0
2019-12-11,7.82,7.82,7.64,7.64,4422,6.73277391094031,6.73277391094031,6.57779957539437,6.57779957539437,5136.07622317597,0.0,1.0
2019-12-12,7.77,7.92,7.74,7.85,36391,6.68972548439977,6.81887076402139,6.66389642847545,6.75860296686464,42267.5146625049,0.0,1.0
2019-12-13,7.76,7.84,7.58,7.58,16617,6.68111579909167,6.74999328155653,6.52614146354573,6.52614146354573,19300.3569879048,0.0,1.0
2019-12-16,7.6,7.68,7.49,7.68,57542,6.54336083416194,6.6122383166268,6.44865429577276,6.6122383166268,66834.0339289895,0.0,1.0
2019-12-17,7.55,7.65,7.4,7.56,21015,6.5003124076214,6.58640926070248,6.37116712799979,6.50892209292951,24408.55762778,0.0,1.0
2019-12-18,7.84,7.85,7.73,7.75,21111,6.74999328155653,6.75860296686464,6.65528674316734,6.67250611378356,24520.0599609832,0.0,1.0
2019-12-19,7.62,7.98,7.56,7.98,35854,6.56058020477816,6.87052887587004,6.50892209292951,6.87052887587004,41643.798486149,0.0,1.0
2019-12-20,7.65,7.7,7.47,7.6,10456,6.58640926070248,6.62945768724302,6.43143492515654,6.54336083416194,12144.462458057,0.0,1.0
2019-12-23,7.55,7.56,7.34,7.52,46578,6.5003124076214,6.50892209292951,6.31950901615114,6.47448335169708,54099.5382910652,0.0,1.0
2019-12-24,7.73,7.73,7.69,7.71,4081,6.65528674316734,6.65528674316734,6.62084800193491,6.63806737255113,4740.01064377683,0.0,1.0
2019-12-26,7.84,7.91,7.83,7.91,5088,6.74999328155653,6.81026107871328,6.74138359624842,6.81026107871328,5909.6236597737,0.0,1.0
2019-12-27,7.9,7.94,7.84,7.93,6677,6.80165139340518,6.83609013463761,6.74999328155653,6.8274804493295,7755.21957081545,0.0,1.0
2019-12-30,7.8,7.89,7.74,7.78,20378,6.7155545403241,6.79304170809707,6.66389642847545,6.69833516970788,23668.6931876707,0.0,1.0
2019-12-31,7.88,7.88,7.74,7.74,16476,6.78443202278896,6.78443202278896,6.66389642847545,6.66389642847545,19136.5879360125,0.0,1.0
2020-01-02,8.02,8.21,8.0,8.0,26180,6.90496761710247,7.06855163795652,6.88774824648625,6.88774824648625,30407.6154506438,0.0,1.0
2020-01-03,8.0,8.14,7.91,8.07,8060,6.88774824648625,7.00828384079976,6.81026107871328,6.94801604364301,9361.55005852517,0.0,1.0
2020-01-06,8.24,8.32,8.01,8.01,20705,7.09438069388084,7.16325817634571,6.89635793179436,6.89635793179436,24048.4980101444,0.0,1.0
2020-01-07,8.17,8.33,8.08,8.33,18945,7.03411289672409,7.17186786165381,6.95662572895112,7.17186786165381,22004.2885680843,0.0,1.0
2020-01-08,8.29,8.33,8.19,8.19,15440,7.13742912042138,7.17186786165381,7.0513322673403,7.0513322673403,17933.2919235271,0.0,1.0
2020-01-09,8.48,8.75,8.3,8.37,28703,7.30101314127543,7.53347464459434,7.14603880572949,7.20630660288624,33338.0361451424,0.0,1.0
2020-01-10,8.49,8.55,8.49,8.54,4200,7.30962282658354,7.36128093843219,7.30962282658354,7.35267125312408,4878.22707764338,0.0,1.0
2020-01-13,8.25,8.48,8.06,8.48,25831,7.10299037918895,7.30101314127543,6.9394063583349,7.30101314127543,30002.2580101444,0.0,1.0
2020-01-14,8.4,8.44,8.28,8.28,9170,7.23213565881057,7.266574400043,7.12881943511327,7.12881943511327,10650.7957861881,0.0,1.0
2020-01-15,8.44,8.6,8.34,8.55,26127,7.266574400043,7.40432936497272,7.18047754696192,7.36128093843219,30346.0568708545,0.0,1.0
2020-01-16,9.0,9.0,8.47,8.52,101987,7.74871677729704,7.74871677729704,7.29240345596732,7.33545188250786,118456.129754194,0.0,1.0
2020-01-17,9.15,9.68,9.15,9.2,180817,7.87786205691865,8.33417537824837,7.87786205691865,7.92091048345919,210015.806071011,0.0,1.0
2020-01-21,10.29,10.76,9.54,9.65,470518,8.85936618204294,9.26402139152401,8.21363978393486,8.30834632232405,546498.487647288,0.0,1.0
2020-01-22,9.95,10.1,9.69,9.99,279933,8.56663688156728,8.6957821611889,8.34278506355647,8.60107562279971,325137.319172844,0.0,1.0
2020-01-23,10.18,10.23,9.74,9.94,133013,8.76465964365376,8.8077080701943,8.38583349009702,8.55802719625917,154492.290066328,0.0,1.0
2020-01-24,10.24,10.5,10.19,10.29,212341,8.81631775550241,9.04016957351321,8.77326932896187,8.85936618204294,246630.384736637,0.0,1.0
2020-01-27,10.24,10.32,10.03,10.2,189798,8.81631775550241,8.88519523796727,8.63551436403214,8.78187901426997,220447.081638704,0.0,1.0
2020-01-28,10.11,10.28,10.05,10.23,94333,8.704391846497,8.85075649673484,8.65273373464836,8.8077080701943,109566.141646508,0.0,1.0
2020-01-29,9.5,9.61,9.41,9.59,8684844,8.17920104270243,8.27390758109161,8.10171387492946,8.2566882104754,10087295.5156925,0.0,1.0
2020-01-30,9.48,9.51,9.32,9.33,3861069,8.16198167208621,8.18781072801053,8.02422670715649,8.03283639246459,4484564.6058213,0.0,1.0
2020-01-31,9.48,9.54,9.45,9.54,743794,8.16198167208621,8.21363978393486,8.13615261616189,8.21363978393486,863903.816902068,0.0,1.0
2020-02-03,9.55,9.63,9.51,9.6,889764,8.22224946924297,8.29112695170783,8.18781072801053,8.2652978957835,1033445.43750293,0.0,1.0
2020-02-04,9.52,9.59,9.49,9.52,784536,8.19642041331864,8.2566882104754,8.17059135739432,8.19642041331864,911224.942520484,0.0,1.0
2020-02-05,9.57,9.59,9.5,9.55,523951,8.23946883985918,8.2566882104754,8.17920104270243,8.22224946924297,608559.98941865,0.0,1.0
2020-02-06,9.58,9.59,9.5,9.53,538334,8.24807852516729,8.2566882104754,8.17920104270243,8.20503009862675,625265.594194303,0.0,1.0
2020-02-07,9.56,9.6,9.54,9.6,584075,8.23085915455107,8.2652978957835,8.21363978393486,8.2652978957835,678392.971517753,0.0,1.0
2020-02-10,9.59,9.64,9.49,9.56,772798,8.2566882104754,8.29973663701594,8.17059135739432,8.23085915455107,897591.459321108,0.0,1.0
2020-02-11,9.68,9.71,9.57,9.59,829039,8.33417537824837,8.36000443417269,8.23946883985918,8.2566882104754,962914.404338665,0.0,1.0
2020-02-12,9.8,9.82,9.66,9.73,584986,8.43749160194566,8.45471097256188,8.31695600763215,8.37722380478891,679451.082200546,0.0,1.0
2020-02-13,9.92,9.93,9.84,9.85,868304,8.54080782564296,8.54941751095106,8.47193034317809,8.4805400284862,1008520.02010144,0.0,1.0
2020-02-14,9.86,10.01,9.84,10.0,878524,8.48914971379431,8.61829499341593,8.47193034317809,8.60968530810782,1020390.37265704,0.0,1.0
2020-02-18,9.82,9.85,9.79,9.85,604363,8.45471097256188,8.4805400284862,8.42888191663755,8.4805400284862,701957.131268045,0.0,1.0
2020-02-19,9.85,9.9,9.78,9.81,791760,8.4805400284862,8.52358845502674,8.42027223132945,8.44610128725377,919615.493094031,0.0,1.0
2020-02-20,9.91,9.92,9.8,9.8,337506,8.53219814033485,8.54080782564296,8.43749160194566,8.43749160194566,392007.359063597,0.0,1.0
2020-02-21,9.84,9.98,9.84,9.98,165427,8.47193034317809,8.5924659374916,8.47193034317809,8.5924659374916,192140.58827936,0.0,1.0
2020-02-24,9.71,9.84,9.65,9.65,990412,8.36000443417269,8.47193034317809,8.30834632232405,8.30834632232405,1150346.34200546,0.0,1.0
2020-02-25,9.57,9.72,9.55,9.72,753369,8.23946883985918,8.3686141194808,8.22224946924297,8.3686141194808,875025.013156457,0.0,1.0
2020-02-26,9.63,9.68,9.6,9.65,477835,8.29112695170783,8.33417537824837,8.2652978957835,8.30834632232405,554997.056106126,0.0,1.0
2020-02-27,9.46,9.6,9.43,9.52,574631,8.14476230147,8.2652978957835,8.11893324554567,8.19642041331864,667423.92948888,0.0,1.0
2020-02-28,9.41,9.49,9.33,9.36,591769,8.10171387492946,8.17059135739432,8.03283639246459,8.05866544838892,687329.41893094,0.0,1.0
2020-03-02,9.4,9.45,9.32,9.45,306827,8.09310418962135,8.13615261616189,8.02422670715649,8.13615261616189,356374.233226687,0.0,1.0
2020-03-03,9.37,9.44,9.32,9.35,522996,8.06727513369703,8.12754293085378,8.02422670715649,8.05005576308081,607450.773499804,0.0,1.0
2020-03-04,9.48,9.48,9.32,9.41,420003,8.16198167208621,8.16198167208621,8.02422670715649,8.10171387492946,487826.192212251,0.0,1.0
2020-03-05,8.98,9.31,8.92,9.29,715980,7.73149740668082,8.01561702184838,7.67983929483217,7.99839765123216,831598.338821693,0.0,1.0
2020-03-06,8.8,8.94,8.74,8.85,932181,7.57652307113488,7.69705866544839,7.52486495928623,7.61957149767542,1082712.04653921,0.0,1.0
2020-03-09,8.23,8.48,7.76,8.26,660192,7.08577100857273,7.30101314127543,6.68111579909167,7.11160006449706,766801.545438939,0.0,1.0
2020-03-10,8.5,8.56,8.27,8.35,234851,7.31823251189165,7.36989062374029,7.12020974980517,7.18908723227003,272775.35890753,0.0,1.0
2020-03-11,8.17,8.5,8.04,8.47,362776,7.03411289672409,7.31823251189165,6.92218698771869,7.29240345596732,421358.025314085,0.0,1.0
2020-03-12,7.35,7.88,7.3,7.88,336227,6.32811870145925,6.78443202278896,6.28507027491871,6.78443202278896,390521.822770191,0.0,1.0
2020-03-13,7.61,7.74,7.27,7.68,162838,6.55197051947005,6.66389642847545,6.25924121899438,6.6122383166268,189133.509730784,0.0,1.0
2020-03-16,5.46,6.93,5.34,6.9,514361,4.70088817822687,5.96651191851872,4.59757195452957,5.94068286259439,597421.370924697,0.0,1.0
2020-03-17,5.7,5.8,5.15,5.55,374639,4.90752062562146,4.99361747870253,4.43398793367553,4.77837534599984,435136.693843152,0.0,1.0
2020-03-18,4.86,5.61,4.73,5.46,478016,4.1843070597404,4.83003345784849,4.072381150735,4.70088817822687,555207.284463519,0.0,1.0
2020-03-19,5.07,5.15,4.7,4.86,343273,4.36511045121066,4.43398793367553,4.04655209481068,4.1843070597404,398705.629434257,0.0,1.0
2020-03-20,5.47,5.69,5.15,5.28,568111,4.70949786353498,4.89891094031335,4.43398793367553,4.54591384268093,659851.062692157,0.0,1.0
2020-03-23,5.31,5.43,5.06,5.43,371680,4.57174289860525,4.67505912230255,4.35650076590256,4.67505912230255,431699.866718689,0.0,1.0
2020-03-24,6.12,6.14,5.56,5.58,305123,5.26912740856198,5.2863467791782,4.78698503130795,4.80420440192416,354395.06681233,0.0,1.0
2020-03-25,6.91,7.02,6.07,6.18,471662,5.9492925479025,6.04399908629169,5.22607898202145,5.32078552041063,547827.223784628,0.0,1.0
2020-03-26,7.34,7.66,6.95,6.95,425741,6.31950901615114,6.59501894601059,5.98373128913493,5.98373128913493,494490.779586422,0.0,1.0
2020-03-27,7.34,7.4,7.09,7.2,277550,6.31950901615114,6.37116712799979,6.10426688344844,6.19897342183763,322369.5060476,0.0,1.0
2020-03-30,7.43,7.49,7.13,7.31,330775,6.39699618392411,6.44865429577276,6.13870562468087,6.29367996022681,384189.419430355,0.0,1.0
2020-03-31,7.09,7.44,7.07,7.27,544535,6.10426688344844,6.40560586923222,6.08704751283223,6.25924121899438,632467.948029653,0.0,1.0
2020-04-01,7.15,7.37,7.14,7.31,400421,6.15592499529709,6.34533807207546,6.14731530998898,6.29367996022681,465082.039204058,0.0,1.0
2020-04-02,7.33,7.5,7.17,7.2,265321,6.31089933084303,6.45726398108086,6.17314436591331,6.19897342183763,308165.734873195,0.0,1.0
2020-04-03,7.25,7.54,7.04,7.36,229222,6.24202184837817,6.49170272231329,6.0612184569079,6.33672838676735,266237.373140851,0.0,1.0
2020-04-06,7.61,7.78,7.42,7.63,441672,6.55197051947005,6.69833516970788,6.388386498616,6.56918989008626,512994.359484978,0.0,1.0
2020-04-07,7.68,8.0,7.57,8.0,536102,6.6122383166268,6.88774824648625,6.51753177823762,6.88774824648625,622673.164947328,0.0,1.0
2020-04-08,8.07,8.15,7.66,7.85,599227,6.94801604364301,7.01689352610787,6.59501894601059,6.75860296686464,695991.75644167,0.0,1.0
2020-04-09,8.15,8.28,8.12,8.24,177604,7.01689352610787,7.12881943511327,6.99106447018355,7.09438069388084,206283.962356613,0.0,1.0
2020-04-13,8.37,8.48,8.1,8.43,359448,7.20630660288624,7.30101314127543,6.97384509956733,7.25796471473489,417492.611096372,0.0,1.0
2020-04-14,8.26,8.54,8.14,8.54,526528,7.11160006449706,7.35267125312408,7.00828384079976,7.35267125312408,611553.130175575,0.0,1.0
2020-04-15,8.2,8.23,8.11,8.2,132676,7.05994195264841,7.08577100857273,6.98245478487544,7.05994195264841,154100.87041748,0.0,1.0
2020-04-16,8.21,8.22,7.92,8.04,241822,7.06855163795652,7.07716132326463,6.81887076402139,6.92218698771869,280872.054373781,0.0,1.0
2020-04-17,8.31,8.44,8.23,8.44,218484,7.1546484910376,7.266574400043,7.08577100857273,7.266574400043,253765.372579009,0.0,1.0
2020-04-20,8.34,8.42,8.21,8.34,226960,7.18047754696192,7.24935502942678,7.06855163795652,7.18047754696192,263610.099414748,0.0,1.0
2020-04-21,8.31,8.33,8.16,8.27,377331,7.1546484910376,7.17186786165381,7.02550321141598,7.12020974980517,438263.405103394,0.0,1.0
2020-04-22,8.36,8.43,8.31,8.37,189582,7.19769691757814,7.25796471473489,7.1546484910376,7.20630660288624,220196.201388997,0.0,1.0
2020-04-23,8.38,8.47,8.33,8.34,321930,7.21491628819435,7.29240345596732,7.17186786165381,7.18047754696192,373916.105501366,0.0,1.0
2020-04-24,8.39,8.45,8.31,8.45,122591,7.22352597350246,7.27518408535111,7.1546484910376,7.27518408535111,142387.318017948,0.0,1.0
2020-04-27,8.5,8.52,8.39,8.45,596919,7.31823251189165,7.33545188250786,7.22352597350246,7.27518408535111,693311.054514241,0.0,1.0
2020-04-28,8.48,8.65,8.41,8.57,401766,7.30101314127543,7.44737779151326,7.24074534411868,7.3785003090484,466644.233351541,0.0,1.0
2020-04-29,8.64,8.66,8.52,8.66,304664,7.43876810620516,7.45598747682137,7.33545188250786,7.45598747682137,353861.946281701,0.0,1.0
2020-04-30,8.55,8.59,8.42,8.44,290651,7.36128093843219,7.39571967966462,7.24935502942678,7.266574400043,337586.090081935,0.0,1.0
2020-05-01,8.56,8.56,8.41,8.5,275261,7.36989062374029,7.36989062374029,7.24074534411868,7.31823251189165,319710.872290285,0.0,1.0
2020-05-04,8.47,8.53,8.39,8.45,270252,7.29240345596732,7.34406156781597,7.22352597350246,7.27518408535111,313893.005758876,0.0,1.0
2020-05-05,8.46,8.54,8.42,8.47,332844,7.28379377065921,7.35267125312408,7.24935502942678,7.29240345596732,386592.527007413,0.0,1.0
2020-05-06,8.33,8.48,8.32,8.48,207482,7.17186786165381,7.30101314127543,7.16325817634571,7.30101314127543,240986.740600858,0.0,1.0
2020-05-07,8.42,8.46,8.36,8.4,129733,7.24935502942678,7.28379377065921,7.19769691757814,7.23213565881057,150682.627015217,0.0,1.0
2020-05-08,8.56,8.6,8.45,8.5,231482,7.36989062374029,7.40432936497272,7.27518408535111,7.31823251189165,268862.323901678,0.0,1.0
2020-05-11,8.48,8.57,8.46,8.56,221461,7.30101314127543,7.3785003090484,7.28379377065921,7.36989062374029,257223.106390948,0.0,1.0
2020-05-12,8.4,8.53,8.4,8.5,1034905,7.23213565881057,7.34406156781597,7.23213565881057,7.31823251189165,1202024.18899727,0.0,1.0
2020-05-13,8.3,8.46,8.28,8.41,204997,7.14603880572949,7.28379377065921,7.12881943511327,7.24074534411868,238100.456246586,0.0,1.0
2020-05-14,8.28,8.32,8.2,8.22,303415,7.12881943511327,7.16325817634571,7.05994195264841,7.07716132326463,352411.254467421,0.0,1.0
2020-05-15,8.26,8.36,8.25,8.25,293229,7.11160006449706,7.19769691757814,7.10299037918895,7.10299037918895,340580.392321498,0.0,1.0
2020-05-18,8.43,8.48,8.32,8.35,378173,7.25796471473489,7.30101314127543,7.16325817634571,7.18908723227003,439241.373484198,0.0,1.0
2020-05-19,8.41,8.51,8.41,8.46,108482,7.24074534411868,7.32684219719975,7.24074534411868,7.28379377065921,125999.959484978,0.0,1.0
2020-05-20,8.52,8.56,8.45,8.53,206412,7.33545188250786,7.36989062374029,7.27518408535111,7.34406156781597,239743.954178697,0.0,1.0
2020-05-21,8.41,8.51,8.41,8.46,115619,7.24074534411868,7.32684219719975,7.24074534411868,7.28379377065921,134289.46106906,0.0,1.0
2020-05-22,8.4,8.49,8.34,8.4,131349,7.23213565881057,7.30962282658354,7.18047754696192,7.23213565881057,152559.582957472,0.0,1.0
2020-05-26,8.44,8.5,8.36,8.39,514729,7.266574400043,7.31823251189165,7.19769691757814,7.22352597350246,597848.79653531,0.0,1.0
2020-05-27,8.41,8.51,8.35,8.51,204488,7.24074534411868,7.32684219719975,7.18908723227003,7.32684219719975,237509.261584081,0.0,1.0
2020-05-28,8.32,8.54,8.3,8.54,259383,7.16325817634571,7.35267125312408,7.14603880572949,7.35267125312408,301268.850971518,0.0,1.0
2020-05-29,8.36,8.37,8.28,8.35,337968,7.19769691757814,7.20630660288624,7.12881943511327,7.18908723227003,392543.964042138,0.0,1.0
2020-06-01,8.32,8.41,8.29,8.3,241523,7.16325817634571,7.24074534411868,7.13742912042138,7.14603880572949,280524.771065158,0.0,1.0
2020-06-02,7.97,8.27,7.9,8.21,604018,6.86191919056193,7.12020974980517,6.80165139340518,7.06855163795652,701556.419758096,0.0,1.0
2020-06-03,8.01,8.1,7.67,7.98,795228,6.89635793179436,6.97384509956733,6.6036286313187,6.87052887587004,923643.514880999,0.0,1.0
2020-06-04,6.95,7.87,6.93,7.84,1069981,5.98373128913493,6.77582233748085,5.96651191851872,6.74999328155653,1242764.35399142,0.0,1.0
2020-06-05,7.17,7.23,7.05,7.08,393959,6.17314436591331,6.22480247776195,6.06982814221601,6.09565719814034,457576.538400312,0.0,1.0
2020-06-08,7.05,7.25,6.91,7.12,388796,6.06982814221601,6.24202184837817,5.9492925479025,6.13009593937277,451579.803542724,0.0,1.0
2020-06-09,6.85,7.02,6.64,7.0,422384,5.89763443605386,6.04399908629169,5.71683104458359,6.02677971567547,490591.68237222,0.0,1.0
2020-06-10,6.49,6.73,6.43,6.71,379454,5.58768576496197,5.79431821235656,5.53602765311333,5.77709884174035,440729.23274288,0.0,1.0
2020-06-11,6.12,6.4,6.04,6.34,430092,5.26912740856198,5.510198597189,5.20024992609712,5.45854048534036,499544.390542334,0.0,1.0
2020-06-12,6.22,6.48,6.06,6.31,281035,5.35522426164306,5.57907607965387,5.21746929671334,5.43271142941603,326417.273039407,0.0,1.0
2020-06-15,6.04,6.14,5.91,6.14,411984,5.20024992609712,5.2863467791782,5.08832401709172,5.2863467791782,478512.262941865,0.0,1.0
2020-06-16,6.24,6.46,6.2,6.24,376891,5.37244363225928,5.56185670903765,5.33800489102685,5.37244363225928,437752.352742879,0.0,1.0
2020-06-17,6.15,6.35,6.01,6.3,363576,5.29495646448631,5.46715017064846,5.1744208701728,5.42410174410792,422287.211424112,0.0,1.0
2020-06-18,6.24,6.3,5.97,6.15,570067,5.37244363225928,5.42410174410792,5.13998212894037,5.29495646448631,662122.922731174,0.0,1.0
2020-06-19,6.37,6.42,5.98,6.3,720976,5.48436954126468,5.52741796780522,5.14859181424848,5.42410174410792,837401.106078814,0.0,1.0
2020-06-22,6.37,6.5,6.32,6.41,557613,5.48436954126468,5.59629545027008,5.44132111472414,5.51880828249711,647657.817963324,0.0,1.0
2020-06-23,6.34,6.48,6.33,6.37,206543,5.45854048534036,5.57907607965387,5.44993080003225,5.48436954126468,239896.108404214,0.0,1.0
2020-06-24,6.2,6.36,6.05,6.33,293023,5.33800489102685,5.47575985595657,5.20885961140523,5.44993080003225,340341.126898166,0.0,1.0
2020-06-25,6.1,6.12,5.98,6.12,209102,5.25190803794577,5.26912740856198,5.14859181424848,5.26912740856198,242868.342473664,0.0,1.0
2020-06-26,6.14,6.22,6.03,6.08,227992,5.2863467791782,5.35522426164306,5.19164024078901,5.23468866732955,264808.749496684,0.0,1.0
2020-06-29,6.33,6.35,6.1,6.17,167533,5.44993080003225,5.46715017064846,5.25190803794577,5.31217583510252,194586.670714007,0.0,1.0
2020-06-30,6.37,6.61,6.32,6.32,325594,5.48436954126468,5.69100198865927,5.44132111472414,5.44132111472414,378171.777885291,0.0,1.0
2020-07-01,6.37,6.47,6.35,6.44,229887,5.48436954126468,5.57046639434576,5.46715017064846,5.54463733842144,267009.759094811,0.0,1.0
2020-07-02,6.3,6.45,6.28,6.4,204249,5.42410174410792,5.55324702372954,5.40688237349171,5.510198597189,237231.667233711,0.0,1.0
2020-07-06,6.29,6.38,6.25,6.38,217865,5.41549205879982,5.49297922657279,5.38105331756739,5.49297922657279,253046.414826375,0.0,1.0
2020-07-07,6.11,6.26,6.04,6.25,209075,5.26051772325388,5.38966300287549,5.20024992609712,5.38105331756739,242836.98244245,0.0,1.0
2020-07-08,5.23,6.13,5.05,6.08,4294869,4.50286541614039,5.27773709387009,4.34789108059445,5.23468866732955,4988415.77398361,0.0,1.0
2020-07-09,5.1,5.23,4.99,5.2,1040758,4.39093950713499,4.50286541614039,4.2962329687458,4.47703636021607,1208822.34687476,0.0,1.0
2020-07-10,5.11,5.25,5.03,5.1,525977,4.3995491924431,4.5200847867566,4.33067170997823,4.39093950713499,610913.153242293,0.0,1.0
2020-07-13,4.99,5.14,4.95,5.13,470461,4.2962329687458,4.42537824836742,4.26179422751337,4.41676856305931,546432.283136949,0.0,1.0
2020-07-14,4.98,5.0,4.94,4.96,422314,4.28762328343769,4.30484265405391,4.25318454220526,4.27040391282148,490510.378587593,0.0,1.0
2020-07-15,5.28,5.29,4.96,5.0,941851,4.54591384268093,4.55452352798904,4.27040391282148,4.30484265405391,1093943.58364417,0.0,1.0
2020-07-16,5.41,5.48,5.19,5.3,890931,4.65783975168633,4.71810754884308,4.46842667490796,4.56313321329714,1034800.88774093,0.0,1.0
2020-07-17,5.48,5.63,5.41,5.46,583401,4.71810754884308,4.8472528284647,4.65783975168633,4.70088817822687,677610.132220055,0.0,1.0
2020-07-20,5.42,5.47,5.36,5.43,227080,4.66644943699444,4.70949786353498,4.61479132514579,4.67505912230255,263749.477331252,0.0,1.0
2020-07-21,5.33,5.45,5.32,5.39,242172,4.58896226922147,4.69227849291876,4.58035258391336,4.64062038107011,281278.573296917,0.0,1.0
2020-07-22,5.29,5.35,5.12,5.31,284295,4.55452352798904,4.60618163983768,4.4081588777512,4.57174289860525,330203.706437768,0.0,1.0
2020-07-23,5.21,5.3,5.155,5.24,106928,4.48564604552417,4.56313321329714,4.43829277632958,4.5114751014485,124195.015466251,0.0,1.0
2020-07-24,5.17,5.28,5.12,5.2,181735,4.45120730429174,4.54591384268093,4.4081588777512,4.47703636021607,211082.047132267,0.0,1.0
2020-07-27,5.43,5.44,5.111,5.15,354367,4.67505912230255,4.68366880761065,4.40041016097391,4.43398793367553,411591.11781506,0.0,1.0
2020-07-28,5.57,5.6,5.35,5.36,344407,4.79559471661605,4.82142377254038,4.60618163983768,4.61479132514579,400022.750745221,0.0,1.0
2020-07-29,5.65,5.6955,5.44,5.6955,688502,4.86447219908092,4.90364626723281,4.68366880761065,4.90364626723281,799683.11890753,0.0,1.0
2020-07-30,5.59,5.63,5.45,5.47,145670,4.81281408723227,4.8472528284647,4.69227849291876,4.70949786353498,169193.175809598,0.0,1.0
2020-07-31,5.59,5.73,5.52,5.57,142739,4.81281408723227,4.93334968154578,4.75254629007552,4.79559471661605,165788.870198986,0.0,1.0
2020-08-03,5.43,5.555,5.39,5.52,199685,4.67505912230255,4.78268018865389,4.64062038107011,4.75254629007552,231930.660476004,0.0,1.0
2020-08-04,5.41,5.52,5.34,5.42,174015,4.65783975168633,4.75254629007552,4.59757195452957,4.66644943699444,202115.401170503,0.0,1.0
2020-08-05,5.43,5.49,5.3688,5.38,179522,4.67505912230255,4.72671723415119,4.62236784821693,4.63201069576201,208511.686055404,0.0,1.0
2020-08-06,5.61,5.81,5.46,5.67,814325,4.83003345784849,5.00222716401064,4.70088817822687,4.88169156969713,945824.348809988,0.0,1.0
2020-08-07,5.75,5.77,5.5401,5.62,199635,4.950569052162,4.96778842277821,4.76985175754481,4.83864314315659,231872.586344128,0.0,1.0
2020-08-10,5.67,5.88,5.58,5.81,243411,4.88169156969713,5.0624949611674,4.80420440192416,5.00222716401064,282717.650284823,0.0,1.0
2020-08-11,5.63,5.71,5.6,5.69,147699,4.8472528284647,4.91613031092956,4.82142377254038,4.89891094031335,171549.824081155,0.0,1.0
2020-08-12,5.64,5.76,5.59,5.59,176068,4.85586251377281,4.9591787374701,4.81281408723227,4.81281408723227,204499.925025361,0.0,1.0
2020-08-13,5.63,5.69,5.59,5.62,115168,4.8472528284647,4.89891094031335,4.81281408723227,4.83864314315659,133765.632399532,0.0,1.0
2020-08-14,5.65,5.7,5.59,5.61,69298,4.86447219908092,4.90752062562146,4.81281408723227,4.83003345784849,80488.4238158408,0.0,1.0
2020-08-17,5.65,5.69,5.59,5.66,54321,4.86447219908092,4.89891094031335,4.81281408723227,4.87308188438903,63092.898353492,0.0,1.0
2020-08-18,5.6,5.64,5.43,5.64,111457,4.82142377254038,4.85586251377281,4.67505912230255,4.85586251377281,129455.370331643,0.0,1.0
2020-08-19,5.6,5.6,5.47,5.53,132886,4.82142377254038,4.82142377254038,4.70949786353498,4.76115597538362,154344.781771362,0.0,1.0
2020-08-20,5.52,5.58,5.46,5.49,101111,4.75254629007552,4.80420440192416,4.70088817822687,4.72671723415119,117438.670963714,0.0,1.0
2020-08-21,5.45,5.49,5.41,5.47,87876,4.69227849291876,4.72671723415119,4.65783975168633,4.70949786353498,102066.44825595,0.0,1.0
2020-08-24,5.53,5.54,5.41,5.41,151254,4.76115597538362,4.76976566069173,4.65783975168633,4.65783975168633,175678.894857589,0.0,1.0
2020-08-25,5.46,5.5499,5.38,5.53,94430,4.70088817822687,4.77828924914676,4.63201069576201,4.76115597538362,109678.805462349,0.0,1.0
2020-08-26,5.39,5.47,5.34,5.47,132922,4.64062038107011,4.70949786353498,4.59757195452957,4.70949786353498,154386.595146313,0.0,1.0
2020-08-27,5.31,5.42,5.28,5.42,73607,4.57174289860525,4.66644943699444,4.54591384268093,4.66644943699444,85493.2525009754,0.0,1.0
2020-08-28,5.35,5.3865,5.26,5.33,115471,4.60618163983768,4.63760699121228,4.52869447206471,4.58896226922147,134117.561638705,0.0,1.0
2020-08-31,5.39,5.49,5.37,5.37,143838,4.64062038107011,4.72671723415119,4.6234010104539,4.6234010104539,167065.339617636,0.0,1.0
2020-09-01,5.34,5.42,5.319,5.42,106686,4.59757195452957,4.66644943699444,4.57949161538255,4.66644943699444,123913.936667967,0.0,1.0
2020-09-02,5.43,5.5,5.37,5.37,118653,4.67505912230255,4.7353269194593,4.6234010104539,4.6234010104539,137813.399391338,0.0,1.0
2020-09-03,5.35,5.42,5.315,5.4,117870,4.60618163983768,4.66644943699444,4.57604774125931,4.64923006637822,136903.958486149,0.0,1.0
2020-09-04,5.3,5.3613,5.1901,5.33,140315,4.56313321329714,4.61591058423584,4.46851277176104,4.58896226922147,162973.436285603,0.0,1.0
2020-09-08,5.45,5.65,5.25,5.31,426743,4.69227849291876,4.86447219908092,4.5200847867566,4.57174289860525,495654.585189231,0.0,1.0
2020-09-09,5.48,5.55,5.44,5.46,151061,4.71810754884308,4.77837534599984,4.68366880761065,4.70088817822687,175454.728708545,0.0,1.0
2020-09-10,5.49,5.605,5.47,5.5,125226,4.72671723415119,4.82572861519443,4.70949786353498,4.7353269194593,145447.82476785,0.0,1.0
2020-09-11,5.41,5.49,5.375,5.48,46335,4.65783975168633,4.72671723415119,4.62770585310795,4.71810754884308,53817.2980101444,0.0,1.0
2020-09-14,5.47,5.505,5.36,5.41,126897,4.70949786353498,4.73963176211335,4.61479132514579,4.65783975168633,147388.66225517,0.0,1.0
2020-09-15,5.53,5.56,5.47,5.47,105378,4.76115597538362,4.78698503130795,4.70949786353498,4.70949786353498,122394.717378073,0.0,1.0
2020-09-16,5.48,5.54,5.45,5.52,89118,4.71810754884308,4.76976566069173,4.69227849291876,4.75254629007552,103509.009691768,0.0,1.0
2020-09-17,5.54,5.61,5.36,5.42,170936,4.76976566069173,4.83003345784849,4.61479132514579,4.66644943699444,198539.196129536,0.0,1.0
2020-09-18,5.55,5.62,5.5,5.55,113144,4.77837534599984,4.83864314315659,4.7353269194593,4.77837534599984,131414.791541163,0.0,1.0
2020-09-21,5.55,5.56,5.395,5.55,159787,4.77837534599984,4.78698503130795,4.64492522372417,4.77837534599984,185589.826203668,0.0,1.0
2020-09-22,5.63,5.7,5.48,5.62,145112,4.8472528284647,4.90752062562146,4.71810754884308,4.83864314315659,168545.068497854,0.0,1.0
2020-09-23,5.65,5.77,5.55,5.6,222373,4.86447219908092,4.96778842277821,4.77837534599984,4.82142377254038,258282.378556379,0.0,1.0
2020-09-24,5.63,5.6766,5.56,5.56,189205,4.8472528284647,4.88737396200048,4.78698503130795,4.78698503130795,219758.322434647,0.0,1.0
2020-09-25,5.63,5.68,5.6,5.62,57419,4.8472528284647,4.89030125500524,4.82142377254038,4.83864314315659,66691.1715645728,0.0,1.0
2020-09-28,5.62,5.66,5.62,5.63,80856,4.83864314315659,4.87308188438903,4.83864314315659,4.8472528284647,93912.8401404605,0.0,1.0
2020-09-29,5.66,5.69,5.61,5.63,73793,4.87308188438903,4.89891094031335,4.83003345784849,4.8472528284647,85709.2882715567,0.0,1.0
2020-09-30,5.45,5.67,5.3501,5.66,295395,4.69227849291876,4.88169156969713,4.60626773669076,4.87308188438903,343096.163714397,0.0,1.0
2020-10-01,5.27,5.48,5.12,5.45,490695,4.53730415737282,4.71810754884308,4.4081588777512,4.69227849291876,569933.722824814,0.0,1.0
2020-10-02,5.21,5.26,5.12,5.18,184249,4.48564604552417,4.52869447206471,4.4081588777512,4.45981698959985,214002.014483028,0.0,1.0
2020-10-05,5.31,5.32,4.8,5.31,4513341,4.57174289860525,4.58035258391336,4.13264894789175,4.57174289860525,5242167.20877097,0.0,1.0
2020-10-06,5.41,5.49,5.21,5.4,2207373,4.65783975168633,4.72671723415119,4.48564604552417,4.64923006637822,2563825.41406165,0.0,1.0
2020-10-07,5.5,5.51,5.41,5.46,802377,4.7353269194593,4.74393660476741,4.65783975168633,4.70088817822687,931946.95425673,0.0,1.0
2020-10-08,5.25,5.49,5.16,5.48,842454,4.5200847867566,4.72671723415119,4.44259761898363,4.71810754884308,978495.693921187,0.0,1.0
2020-10-09,5.24,5.29,5.12,5.28,445782,4.5114751014485,4.55452352798904,4.4081588777512,4.54591384268093,517768.053125243,0.0,1.0
2020-10-12,5.15,5.24,5.08,5.24,493895,4.43398793367553,4.5114751014485,4.37372013651877,4.5114751014485,573650.467264923,0.0,1.0
2020-10-13,4.99,5.17,4.97,5.17,280660,4.2962329687458,4.45120730429174,4.27901359812959,4.45120730429174,325981.717050332,0.0,1.0
2020-10-14,5.0,5.065,4.895,5.02,509326,4.30484265405391,4.36080560855661,4.21444095831878,4.32206202467012,591573.305844713,0.0,1.0
2020-10-15,5.3,5.31,5.09,5.24,913238,4.56313321329714,4.57174289860525,4.38232982182688,4.5114751014485,1060710.0809364,0.0,1.0
2020-10-16,5.32,5.38,5.25,5.3,570848,4.58035258391336,4.63201069576201,4.5200847867566,4.56313321329714,663030.040671088,0.0,1.0
2020-10-19,5.49,5.55,5.44,5.55,1190284,4.72671723415119,4.77837534599984,4.68366880761065,4.77837534599984,1382494.19973469,0.0,1.0
2020-10-20,5.42,5.52,5.34,5.51,354659,4.66644943699444,4.75254629007552,4.59757195452957,4.74393660476741,411930.27074522,0.0,1.0
2020-10-21,5.43,5.49,5.36,5.46,373585,4.67505912230255,4.72671723415119,4.61479132514579,4.70088817822687,433912.491143191,0.0,1.0
2020-10-22,5.51,5.56,5.48,5.56,308856,4.74393660476741,4.78698503130795,4.71810754884308,4.78698503130795,358730.881498244,0.0,1.0
2020-10-23,5.58,5.6,5.46,5.53,489199,4.80420440192416,4.82142377254038,4.70088817822687,4.76115597538362,568196.144799064,0.0,1.0
2020-10-26,5.7,5.7,5.475,5.57,467915,4.90752062562146,4.90752062562146,4.71380270618903,4.79559471661605,543475.148341786,0.0,1.0
2020-10-27,5.63,5.74,5.61,5.73,319496,4.8472528284647,4.94195936685389,4.83003345784849,4.93334968154578,371089.056761608,0.0,1.0
2020-10-28,5.72,5.74,5.52,5.72,375134,4.92473999623767,4.94195936685389,4.75254629007552,4.92473999623767,435711.627748732,0.0,1.0
2020-10-29,5.93,5.98,5.7,5.72,471878,5.10554338770794,5.14859181424848,4.90752062562146,4.92473999623767,548078.104034334,0.0,1.0
2020-10-30,5.99,6.03,5.83,6.03,724785,5.15720149955658,5.19164024078901,5.01944653462686,5.19164024078901,841825.193445182,0.0,1.0
2020-11-02,5.99,6.07,5.88,6.06,520836,5.15720149955658,5.22607898202145,5.0624949611674,5.21746929671334,604941.971002731,0.0,1.0
2020-11-03,5.92,5.97,5.84,5.97,332834,5.09693370239983,5.13998212894037,5.02805621993497,5.13998212894037,386580.912181038,0.0,1.0
2020-11-04,6.0,6.05,5.92,5.96,1019754,5.16581118486469,5.20885961140523,5.09693370239983,5.13137244363226,1184426.56555599,0.0,1.0
2020-11-05,5.91,6.1477,5.895,6.01,582569,5.08832401709172,5.29297623686544,5.07540948912956,5.1744208701728,676643.778665626,0.0,1.0
2020-11-06,6.08,6.09,5.88,5.91,754034,5.23468866732955,5.24329835263766,5.0624949611674,5.08832401709172,875797.399110418,0.0,1.0
2020-11-09,6.03,6.3,6.03,6.26,542607,5.19164024078901,5.42410174410792,5.19164024078901,5.38966300287549,630228.609504487,0.0,1.0
2020-11-10,5.5,5.79,5.335,5.43,933787,5.04527559055118,5.31129921259843,4.89391732283465,4.98106299212598,1017948.06008584,0.36,1.0
2020-11-11,5.4,5.54,5.31,5.53,256429,4.95354330708661,5.08196850393701,4.8709842519685,5.07279527559055,279540.626609442,0.0,1.0
2020-11-12,5.34,5.52,5.31,5.4,147544,4.89850393700787,5.06362204724409,4.8709842519685,4.95354330708661,160841.957081545,0.0,1.0
2020-11-13,5.36,5.45,5.31,5.38,159513,4.91685039370079,4.9994094488189,4.8709842519685,4.9351968503937,173889.708154506,0.0,1.0
2020-11-16,5.44,5.51,5.36,5.48,279487,4.99023622047244,5.05444881889764,4.91685039370079,5.02692913385827,304676.815450644,0.0,1.0
2020-11-17,5.38,5.44,5.33,5.43,198887,4.9351968503937,4.99023622047244,4.88933070866142,4.98106299212598,216812.43776824,0.0,1.0
2020-11-18,5.45,5.455,5.31,5.37,257524,4.9994094488189,5.00399606299213,4.8709842519685,4.92602362204724,280734.317596566,0.0,1.0
2020-11-19,5.4,5.55,5.38,5.46,130123,4.95354330708661,5.09114173228346,4.9351968503937,5.00858267716535,141850.824034335,0.0,1.0
2020-11-20,5.48,5.5337,5.35,5.4,149717,5.02692913385827,5.07618937007874,4.90767716535433,4.95354330708661,163210.806866953,0.0,1.0
2020-11-23,5.74,5.81,5.64,5.68,263686,5.26543307086614,5.32964566929134,5.17370078740157,5.2103937007874,287451.690987125,0.0,1.0
2020-11-24,5.9,6.0202,5.88,5.97,473738,5.41220472440945,5.52246692913386,5.39385826771653,5.47641732283464,516435.416309013,0.0,1.0
2020-11-25,5.93,5.99,5.81,5.95,164035,5.43972440944882,5.49476377952756,5.32964566929134,5.45807086614173,178819.270386266,0.0,1.0
2020-11-27,6.15,6.15,5.98,6.0,182601,5.64153543307087,5.64153543307087,5.4855905511811,5.50393700787402,199058.600858369,0.0,1.0
2020-11-30,6.06,6.15,5.96,6.15,224162,5.55897637795276,5.64153543307087,5.46724409448819,5.64153543307087,244365.442060086,0.0,1.0
2020-12-01,6.14,6.14,5.88,6.08,235899,5.63236220472441,5.63236220472441,5.39385826771653,5.57732283464567,257160.283261803,0.0,1.0
2020-12-02,6.0,6.1,5.93,6.04,202606,5.50393700787402,5.59566929133858,5.43972440944882,5.54062992125984,220866.626609442,0.0,1.0
2020-12-03,6.2,6.23,6.03,6.07,315721,5.68740157480315,5.71492125984252,5.53145669291339,5.56814960629921,344176.540772532,0.0,1.0
2020-12-04,6.33,6.37,6.21,6.25,257891,5.80665354330709,5.84334645669291,5.69657480314961,5.73326771653543,281134.394849785,0.0,1.0
2020-12-07,6.33,6.4,6.31,6.39,323420,5.80665354330709,5.87086614173228,5.78830708661417,5.86169291338583,352569.442060086,0.0,1.0
2020-12-08,6.51,6.51,6.35,6.47,626317,5.97177165354331,5.97177165354331,5.825,5.93507874015748,682766.17167382,0.0,1.0
2020-12-09,6.39,6.55,6.26,6.52,357661,5.86169291338583,6.00846456692913,5.74244094488189,5.98094488188976,389896.540772532,0.0,1.0
2020-12-10,6.37,6.4,6.09,6.37,447592,5.84334645669291,5.87086614173228,5.58649606299213,5.84334645669291,487932.909871245,0.0,1.0
2020-12-11,6.26,6.5,6.21,6.33,526652,5.74244094488189,5.96259842519685,5.69657480314961,5.80665354330709,574118.489270386,0.0,1.0
2020-12-14,6.4,6.54,6.4,6.53,298442,5.87086614173228,5.99929133858268,5.87086614173228,5.99011811023622,325340.206008584,0.0,1.0
2020-12-15,6.38,6.455,6.31,6.45,287392,5.85251968503937,5.9213188976378,5.78830708661417,5.91673228346457,313294.283261803,0.0,1.0
2020-12-16,6.13,6.45,6.1,6.39,382847,5.62318897637795,5.91673228346457,5.59566929133858,5.86169291338583,417352.52360515,0.0,1.0
2020-12-17,6.1,6.32,6.0,6.21,463692,5.59566929133858,5.79748031496063,5.50393700787402,5.69657480314961,505483.982832618,0.0,1.0
2020-12-18,6.16,6.25,6.04,6.17,551426,5.65070866141732,5.73326771653543,5.54062992125984,5.65988188976378,601125.339055794,0.0,1.0
2020-12-21,6.11,6.19,5.8,6.15,540015,5.60484251968504,5.67822834645669,5.32047244094488,5.64153543307087,588685.879828326,0.0,1.0
2020-12-22,6.06,6.2,5.95,6.15,280487,5.55897637795276,5.68740157480315,5.45807086614173,5.64153543307087,305766.944206008,0.0,1.0
2020-12-23,6.13,6.26,6.02,6.16,309373,5.62318897637795,5.74244094488189,5.52228346456693,5.65070866141732,337256.403433477,0.0,1.0
2020-12-24,6.04,6.15,6.0,6.14,108293,5.54062992125984,5.64153543307087,5.50393700787402,5.63236220472441,118053.313304721,0.0,1.0
2020-12-28,6.42,6.46,6.17,6.18,483582,5.8892125984252,5.92590551181102,5.65988188976378,5.66905511811024,527166.643776824,0.0,1.0
2020-12-29,6.22,6.4319,6.16,6.43,311300,5.70574803149606,5.90012874015748,5.65070866141732,5.89838582677165,339357.081545065,0.0,1.0
2020-12-30,6.43,6.51,6.395,6.49,616786,5.89838582677165,5.97177165354331,5.86627952755905,5.95342519685039,672376.154506438,0.0,1.0
2020-12-31,6.52,6.53,6.43,6.52,437241,5.98094488188976,5.99011811023622,5.89838582677165,5.98094488188976,476648.987124464,0.0,1.0
2021-01-04,7.19,7.24,6.78,6.8538,1145284,6.59555118110236,6.64141732283465,6.21944881889764,6.28714724409449,1248507.02145923,0.0,1.0
2021-01-05,6.91,7.23,6.83,7.22,1057626,6.33870078740157,6.63224409448819,6.26531496062992,6.62307086614173,1152948.51502146,0.0,1.0
2021-01-06,7.2,7.205,7.0,7.0,660529,6.60472440944882,6.60931102362205,6.42125984251969,6.42125984251969,720061.65665236,0.0,1.0
2021-01-07,7.67,7.71,7.14,7.3,949890,7.03586614173228,7.07255905511811,6.54968503937008,6.69645669291339,1035502.40343348,0.0,1.0
2021-01-08,6.99,7.23,6.88,7.19,681672,6.99,7.23,6.88,7.19,681672,0.63,1.0
2021-01-11,6.81,7.0138,6.75,7.01,626174,6.81,7.0138,6.75,7.01,626174,0.0,1.0
2021-01-12,6.85,6.95,6.79,6.8,498666,6.85,6.95,6.79,6.8,498666,0.0,1.0
2021-01-13,6.81,6.95,6.68,6.93,362852,6.81,6.95,6.68,6.93,362852,0.0,1.0
2021-01-14,7.5,7.59,6.98,7.09,1545117,7.5,7.59,6.98,7.09,1545117,0.0,1.0
2021-01-15,7.32,7.72,7.15,7.62,870848,7.32,7.72,7.15,7.62,870848,0.0,1.0
2021-01-19,9.22,9.75,8.3,8.39,8328086,9.22,9.75,8.3,8.39,8328086,0.0,1.0
2021-01-20,9.38,9.64,8.9,9.0,2782556,9.38,9.64,8.9,9.0,2782556,0.0,1.0
2021-01-21,9.15,9.37,8.52,9.3,2266240,9.15,9.37,8.52,9.3,2266240,0.0,1.0
2021-01-22,10.1,10.34,9.0,9.06,2381419,10.1,10.34,9.0,9.06,2381419,0.0,1.0
2021-01-25,12.1,13.99,10.71,10.87,10735844,12.1,13.99,10.71,10.87,10735844,0.0,1.0
2021-01-26,12.66,13.2156,11.14,12.28,5720809,12.66,13.2156,11.14,12.28,5720809,0.0,1.0
2021-01-27,12.45,13.26,11.72,11.82,3869879,12.45,13.26,11.72,11.82,3869879,0.0,1.0
2021-01-28,11.68,12.5589,11.02,12.3217,3253604,11.68,12.5589,11.02,12.3217,3253604,0.0,1.0
2021-01-29,11.42,12.3457,11.14,11.7,1966532,11.42,12.3457,11.14,11.7,1966532,0.0,1.0
2021-02-01,11.68,12.24,11.24,12.14,1847689,11.68,12.24,11.24,12.14,1847689,0.0,1.0
2021-02-02,11.81,12.17,11.52,11.76,1485132,11.81,12.17,11.52,11.76,1485132,0.0,1.0
2021-02-03,13.15,13.43,11.81,12.07,3006221,13.15,13.43,11.81,12.07,3006221,0.0,1.0
2021-02-04,13.53,13.985,13.0912,13.3897,2528257,13.53,13.985,13.0912,13.3897,2528257,0.0,1.0
2021-02-05,15.19,16.59,13.63,13.95,4548070,15.19,16.59,13.63,13.95,4548070,0.0,1.0
2021-02-08,18.49,19.09,15.65,15.65,5271695,18.49,19.09,15.65,15.65,5271695,0.0,1.0
2021-02-09,19.2,19.82,17.86,18.26,2970642,19.2,19.82,17.86,18.26,2970642,0.0,1.0
2021-02-10,20.17,22.69,18.76,19.32,5186817,20.17,22.69,18.76,19.32,5186817,0.0,1.0
2021-02-11,19.04,20.79,18.53,19.88,3012539,19.04,20.79,18.53,19.88,3012539,0.0,1.0
2021-02-12,21.3,22.62,19.2,19.5,3938102,21.3,22.62,19.2,19.5,3938102,0.0,1.0
2021-02-16,19.07,21.15,18.26,20.49,5597674,19.07,21.15,18.26,20.49,5597674,0.0,1.0
2021-02-17,18.19,18.49,16.4047,18.2,4035152,18.19,18.49,16.4047,18.2,4035152,0.0,1.0
2021-02-18,15.22,17.1467,15.09,16.99,6509449,15.22,17.1467,15.09,16.99,6509449,0.0,1.0
2021-02-19,15.34,16.17,15.2,16.0,2896353,15.34,16.17,15.2,16.0,2896353,0.0,1.0
2021-02-22,15.14,16.5,14.95,15.06,3539662,15.14,16.5,14.95,15.06,3539662,0.0,1.0
2021-02-23,14.07,14.35,12.3501,14.3,3653913,14.07,14.35,12.3501,14.3,3653913,0.0,1.0
2021-02-24,14.84,15.64,14.52,14.58,2497568,14.84,15.64,14.52,14.58,2497568,0.0,1.0
2021-02-25,13.93,14.91,13.8,14.83,3135302,13.93,14.91,13.8,14.83,3135302,0.0,1.0
2021-02-26,13.97,14.75,13.31,13.74,2219705,13.97,14.75,13.31,13.74,2219705,0.0,1.0
2021-03-01,14.755,15.22,14.5001,14.6764,1723470,14.755,15.22,14.5001,14.6764,1723470,0.0,1.0
2021-03-02,14.06,14.84,14.03,14.65,1212388,14.06,14.84,14.03,14.65,1212388,0.0,1.0
2021-03-03,12.65,14.2,12.63,14.1908,2316513,12.65,14.2,12.63,14.1908,2316513,0.0,1.0
2021-03-04,11.49,12.9999,10.88,12.72,3324071,11.49,12.9999,10.88,12.72,3324071,0.0,1.0
2021-03-05,11.35,11.9,10.01,11.4,2753786,11.35,11.9,10.01,11.4,2753786,0.0,1.0
2021-03-08,11.14,11.85,11.0,11.2698,1746293,11.14,11.85,11.0,11.2698,1746293,0.0,1.0
2021-03-09,12.32,12.64,11.68,11.81,2197496,12.32,12.64,11.68,11.81,2197496,0.0,1.0
2021-03-10,12.54,13.3,12.25,13.04,1356015,12.54,13.3,12.25,13.04,1356015,0.0,1.0
2021-03-11,13.44,13.6,12.85,12.94,1286889,13.44,13.6,12.85,12.94,1286889,0.0,1.0
2021-03-12,13.36,13.38,12.8,13.24,1028997,13.36,13.38,12.8,13.24,1028997,0.0,1.0
2021-03-15,13.61,13.975,13.35,13.77,1306683,13.61,13.975,13.35,13.77,1306683,0.0,1.0
2021-03-16,12.6,13.71,12.32,13.63,1570693,12.6,13.71,12.32,13.63,1570693,0.0,1.0
2021-03-17,12.87,13.08,11.92,12.1391,1113397,12.87,13.08,11.92,12.1391,1113397,0.0,1.0
2021-03-18,12.37,13.06,12.2705,12.71,954132,12.37,13.06,12.2705,12.71,954132,0.0,1.0
2021-03-19,12.29,12.63,12.11,12.38,966196,12.29,12.63,12.11,12.38,966196,0.0,1.0
2021-03-22,11.97,12.74,11.9,12.59,978464,11.97,12.74,11.9,12.59,978464,0.0,1.0
2021-03-23,11.23,11.89,11.1,11.89,1202929,11.23,11.89,11.1,11.89,1202929,0.0,1.0
2021-03-24,10.44,11.55,10.37,11.46,2038428,10.44,11.55,10.37,11.46,2038428,0.0,1.0
2021-03-25,10.52,10.69,9.88,10.08,1308254,10.52,10.69,9.88,10.08,1308254,0.0,1.0
2021-03-26,10.42,10.79,10.03,10.71,1158436,10.42,10.79,10.03,10.71,1158436,0.0,1.0
2021-03-29,10.42,11.43,10.23,10.755,2456242,10.42,11.43,10.23,10.755,2456242,0.0,1.0
2021-03-30,10.06,10.25,9.36,10.2,2070733,10.06,10.25,9.36,10.2,2070733,0.0,1.0
2021-03-31,10.46,10.67,10.22,10.22,1465188,10.46,10.67,10.22,10.22,1465188,0.0,1.0
2021-04-01,10.77,11.08,10.56,10.83,1223042,10.77,11.08,10.56,10.83,1223042,0.0,1.0
2021-04-05,10.85,11.27,10.6,11.1627,1279267,10.85,11.27,10.6,11.1627,1279267,0.0,1.0
2021-04-06,10.61,10.7799,10.38,10.7607,962972,10.61,10.7799,10.38,10.7607,962972,0.0,1.0
2021-04-07,10.42,10.77,10.3,10.59,593156,10.42,10.77,10.3,10.59,593156,0.0,1.0
2021-04-08,10.59,10.63,10.3,10.52,567878,10.59,10.63,10.3,10.52,567878,0.0,1.0
2021-04-09,10.61,10.8,10.51,10.51,448411,10.61,10.8,10.51,10.51,448411,0.0,1.0
2021-04-12,9.74,10.54,9.72,10.5,1189063,9.74,10.54,9.72,10.5,1189063,0.0,1.0
2021-04-13,9.79,10.03,9.48,9.73,1003904,9.79,10.03,9.48,9.73,1003904,0.0,1.0
2021-04-14,10.03,10.33,9.751,9.8,690032,10.03,10.33,9.751,9.8,690032,0.0,1.0
2021-04-15,9.74,10.0412,9.44,10.01,1059214,9.74,10.0412,9.44,10.01,1059214,0.0,1.0
2021-04-16,9.89,9.93,9.5,9.5,640091,9.89,9.93,9.5,9.5,640091,0.0,1.0
2021-04-19,9.63,10.01,9.38,9.96,1085737,9.63,10.01,9.38,9.96,1085737,0.0,1.0
2021-04-20,9.31,9.67,9.12,9.43,960862,9.31,9.67,9.12,9.43,960862,0.0,1.0
2021-04-21,9.6,9.63,9.12,9.26,477051,9.6,9.63,9.12,9.26,477051,0.0,1.0
2021-04-22,9.71,9.98,9.65,9.76,557279,9.71,9.98,9.65,9.76,557279,0.0,1.0
2021-04-23,9.845,9.9,9.6446,9.75,428462,9.845,9.9,9.6446,9.75,428462,0.0,1.0
2021-04-26,10.23,10.38,9.82,9.96,661807,10.23,10.38,9.82,9.96,661807,0.0,1.0
2021-04-27,10.16,10.48,10.05,10.46,500281,10.16,10.48,10.05,10.46,500281,0.0,1.0
2021-04-28,10.41,10.44,10.0101,10.06,518434,10.41,10.44,10.0101,10.06,518434,0.0,1.0
2021-04-29,10.54,10.91,10.21,10.7,1186791,10.54,10.91,10.21,10.7,1186791,0.0,1.0
2021-04-30,10.05,10.28,9.97,10.21,726374,10.05,10.28,9.97,10.21,726374,0.0,1.0
2021-05-03,10.15,10.613,10.0,10.53,1710795,10.15,10.613,10.0,10.53,1710795,0.0,1.0
2021-05-04,9.63,9.98,9.1301,9.95,1372145,9.63,9.98,9.1301,9.95,1372145,0.0,1.0
2021-05-05,9.74,10.0,9.6,9.77,686072,9.74,10.0,9.6,9.77,686072,0.0,1.0
2021-05-06,9.53,9.7665,9.311,9.7,701140,9.53,9.7665,9.311,9.7,701140,0.0,1.0
2021-05-07,9.66,9.85,9.37,9.47,659768,9.66,9.85,9.37,9.47,659768,0.0,1.0
2021-05-10,8.95,9.63,8.95,9.5805,847758,8.95,9.63,8.95,9.5805,847758,0.0,1.0
2021-05-11,8.99,9.09,8.46,8.55,1029642,8.99,9.09,8.46,8.55,1029642,0.0,1.0
2021-05-12,8.73,8.99,8.72,8.82,693823,8.73,8.99,8.72,8.82,693823,0.0,1.0
2021-05-13,8.57,8.9795,8.32,8.78,900299,8.57,8.9795,8.32,8.78,900299,0.0,1.0
2021-05-14,8.75,8.87,8.48,8.64,491437,8.75,8.87,8.48,8.64,491437,0.0,1.0
2021-05-17,8.79,8.89,8.63,8.8,452026,8.79,8.89,8.63,8.8,452026,0.0,1.0
2021-05-18,9.1,9.28,8.78,8.9,431041,9.1,9.28,8.78,8.9,431041,0.0,1.0
2021-05-19,8.91,8.95,8.61,8.95,607092,8.91,8.95,8.61,8.95,607092,0.0,1.0
2021-05-20,9.5,9.51,8.98,9.08,571677,9.5,9.51,8.98,9.08,571677,0.0,1.0
2021-05-21,9.45,9.75,9.32,9.66,362623,9.45,9.75,9.32,9.66,362623,0.0,1.0
2021-05-24,9.33,9.58,9.26,9.47,345238,9.33,9.58,9.26,9.47,345238,0.0,1.0
2021-05-25,9.28,9.4699,9.15,9.37,384237,9.28,9.4699,9.15,9.37,384237,0.0,1.0
2021-05-26,9.73,9.77,9.34,9.35,368627,9.73,9.77,9.34,9.35,368627,0.0,1.0
2021-05-27,10.07,10.09,9.6,9.73,487335,10.07,10.09,9.6,9.73,487335,0.0,1.0
2021-05-28,10.09,10.3399,9.92,10.18,499241,10.09,10.3399,9.92,10.18,499241,0.0,1.0
2021-06-01,9.86,10.1,9.76,10.08,465573,9.86,10.1,9.76,10.08,465573,0.0,1.0
2021-06-02,10.16,10.2,9.85,9.9,405338,10.16,10.2,9.85,9.9,405338,0.0,1.0
2021-06-03,10.31,10.36,9.95,10.09,471503,10.31,10.36,9.95,10.09,471503,0.0,1.0
2021-06-04,10.52,10.6,10.31,10.36,494153,10.52,10.6,10.31,10.36,494153,0.0,1.0
2021-06-07,10.71,10.82,10.51,10.52,692214,10.71,10.82,10.51,10.52,692214,0.0,1.0
2021-06-08,10.97,10.995,10.65,10.75,610613,10.97,10.995,10.65,10.75,610613,0.0,1.0
2021-06-09,10.65,11.08,10.63,10.98,588577,10.65,11.08,10.63,10.98,588577,0.0,1.0
2021-06-10,10.79,10.9,10.52,10.7,484208,10.79,10.9,10.52,10.7,484208,0.0,1.0
2021-06-11,10.87,11.0763,10.8,10.8,448563,10.87,11.0763,10.8,10.8,448563,0.0,1.0
2021-06-14,11.06,11.1998,10.88,10.95,513256,11.06,11.1998,10.88,10.95,513256,0.0,1.0
2021-06-15,10.28,11.05,10.27,11.02,749140,10.28,11.05,10.27,11.02,749140,0.0,1.0
2021-06-16,10.53,10.55,10.2838,10.43,338866,10.53,10.55,10.2838,10.43,338866,0.0,1.0
2021-06-17,10.23,10.58,10.0218,10.42,921751,10.23,10.58,10.0218,10.42,921751,0.0,1.0
2021-06-18,9.86,10.27,9.81,10.1,1257008,9.86,10.27,9.81,10.1,1257008,0.0,1.0
2021-06-21,9.87,9.94,9.67,9.86,606842,9.87,9.94,9.67,9.86,606842,0.0,1.0
2021-06-22,10.11,10.15,9.7166,9.92,480920,10.11,10.15,9.7166,9.92,480920,0.0,1.0
2021-06-23,10.18,10.34,10.0649,10.17,361866,10.18,10.34,10.0649,10.17,361866,0.0,1.0
2021-06-24,10.18,10.18,10.07,10.13,396874,10.18,10.18,10.07,10.13,396874,0.0,1.0
2021-06-25,10.27,10.39,10.19,10.22,302075,10.27,10.39,10.19,10.22,302075,0.0,1.0
2021-06-28,10.01,10.31,9.92,10.25,686220,10.01,10.31,9.92,10.25,686220,0.0,1.0
2021-06-29,10.34,10.4199,10.03,10.07,525109,10.34,10.4199,10.03,10.07,525109,0.0,1.0
2021-06-30,10.18,10.33,10.09,10.33,398564,10.18,10.33,10.09,10.33,398564,0.0,1.0
2021-07-01,10.23,10.23,10.02,10.17,305599,10.23,10.23,10.02,10.17,305599,0.0,1.0
2021-07-02,9.95,10.26,9.8,10.26,542456,9.95,10.26,9.8,10.26,542456,0.0,1.0
2021-07-06,10.31,10.35,9.8586,10.0,609807,10.31,10.35,9.8586,10.0,609807,0.0,1.0
2021-07-07,10.12,10.68,9.97,10.33,801984,10.12,10.68,9.97,10.33,801984,0.0,1.0
2021-07-08,10.2,10.23,9.71,9.88,543657,10.2,10.23,9.71,9.88,543657,0.0,1.0
2021-07-09,10.43,10.59,10.19,10.24,626975,10.43,10.59,10.19,10.24,626975,0.0,1.0
2021-07-12,10.17,10.52,10.07,10.47,498818,10.17,10.52,10.07,10.47,498818,0.0,1.0
2021-07-13,10.1,10.22,10.02,10.14,425265,10.1,10.22,10.02,10.14,425265,0.0,1.0
2021-07-14,9.8,10.311,9.75,10.23,589124,9.8,10.311,9.75,10.23,589124,0.0,1.0
2021-07-15,9.21,9.77,9.06,9.77,992630,9.21,9.77,9.06,9.77,992630,0.0,1.0
2021-07-16,9.25,9.45,9.07,9.38,433790,9.25,9.45,9.07,9.38,433790,0.0,1.0
2021-07-19,9.16,9.24,8.71,9.08,678523,9.16,9.24,8.71,9.08,678523,0.0,1.0
2021-07-20,9.49,9.52,9.1101,9.16,355674,9.49,9.52,9.1101,9.16,355674,0.0,1.0
2021-07-21,10.0,10.12,9.64,9.64,453386,10.0,10.12,9.64,9.64,453386,0.0,1.0
2021-07-22,9.93,10.09,9.57,10.06,438826,9.93,10.09,9.57,10.06,438826,0.0,1.0
2021-07-23,9.81,10.0499,9.7301,10.0,232274,9.81,10.0499,9.7301,10.0,232274,0.0,1.0
2021-07-26,9.91,10.17,9.82,9.82,448788,9.91,10.17,9.82,9.82,448788,0.0,1.0
2021-07-27,9.62,9.9,9.3,9.9,397124,9.62,9.9,9.3,9.9,397124,0.0,1.0
2021-07-28,9.93,10.07,9.61,9.62,340413,9.93,10.07,9.61,9.62,340413,0.0,1.0
2021-07-29,10.44,10.67,10.12,10.15,786661,10.44,10.67,10.12,10.15,786661,0.0,1.0
2021-07-30,10.48,10.56,10.24,10.29,379511,10.48,10.56,10.24,10.29,379511,0.0,1.0
2021-08-02,10.37,10.5977,10.32,10.55,496414,10.37,10.5977,10.32,10.55,496414,0.0,1.0
2021-08-03,10.24,10.45,10.0,10.45,524500,10.24,10.45,10.0,10.45,524500,0.0,1.0
2021-08-04,10.09,10.18,9.95,10.12,386001,10.09,10.18,9.95,10.12,386001,0.0,1.0
2021-08-05,10.41,10.4899,10.07,10.12,318813,10.41,10.4899,10.07,10.12,318813,0.0,1.0
2021-08-06,10.48,10.57,10.27,10.42,428495,10.48,10.57,10.27,10.42,428495,0.0,1.0
2021-08-09,10.4,10.63,10.33,10.45,490617,10.4,10.63,10.33,10.45,490617,0.0,1.0
2021-08-10,10.57,10.64,10.1,10.53,828165,10.57,10.64,10.1,10.53,828165,0.0,1.0
2021-08-11,10.23,10.63,10.05,10.6,721164,10.23,10.63,10.05,10.6,721164,0.0,1.0
2021-08-12,10.36,10.48,9.9825,10.16,358133,10.36,10.48,9.9825,10.16,358133,0.0,1.0
2021-08-13,10.34,10.48,10.14,10.48,376793,10.34,10.48,10.14,10.48,376793,0.0,1.0
2021-08-16,10.13,10.29,10.01,10.25,409146,10.13,10.29,10.01,10.25,409146,0.0,1.0
2021-08-17,9.66,10.0,9.31,10.0,712537,9.66,10.0,9.31,10.0,712537,0.0,1.0
2021-08-18,9.63,9.97,9.32,9.57,400456,9.63,9.97,9.32,9.57,400456,0.0,1.0
2021-08-19,9.54,9.73,9.4642,9.61,413925,9.54,9.73,9.4642,9.61,413925,0.0,1.0
2021-08-20,10.0,10.0,9.49,9.54,373875,10.0,10.0,9.49,9.54,373875,0.0,1.0
2021-08-23,10.24,10.38,10.07,10.09,427472,10.24,10.38,10.07,10.09,427472,0.0,1.0
2021-08-24,10.49,10.49,10.2479,10.28,330517,10.49,10.49,10.2479,10.28,330517,0.0,1.0
2021-08-25,10.25,10.58,10.17,10.46,587408,10.25,10.58,10.17,10.46,587408,0.0,1.0
2021-08-26,9.7,10.2,9.62,10.2,836932,9.7,10.2,9.62,10.2,836932,0.0,1.0
2021-08-27,9.8,9.97,9.68,9.72,504340,9.8,9.97,9.68,9.72,504340,0.0,1.0
2021-08-30,9.93,10.52,9.85,9.8583,1185474,9.93,10.52,9.85,9.8583,1185474,0.0,1.0
2021-08-31,9.83,10.11,9.79,9.96,467548,9.83,10.11,9.79,9.96,467548,0.0,1.0
2021-09-01,9.86,10.02,9.82,9.85,392392,9.86,10.02,9.82,9.85,392392,0.0,1.0
2021-09-02,9.77,9.94,9.68,9.94,863574,9.77,9.94,9.68,9.94,863574,0.0,1.0
2021-09-03,9.74,9.84,9.61,9.8,442121,9.74,9.84,9.61,9.8,442121,0.0,1.0
2021-09-07,9.66,9.8699,9.5,9.75,521385,9.66,9.8699,9.5,9.75,521385,0.0,1.0
2021-09-08,9.28,9.68,8.9,9.66,893740,9.28,9.68,8.9,9.66,893740,0.0,1.0
2021-09-09,9.54,9.715,9.3,9.32,445074,9.54,9.715,9.3,9.32,445074,0.0,1.0
2021-09-10,9.35,9.66,9.33,9.63,262529,9.35,9.66,9.33,9.63,262529,0.0,1.0
2021-09-13,9.49,9.54,9.25,9.41,406823,9.49,9.54,9.25,9.41,406823,0.0,1.0
2021-09-14,9.2,9.58,9.1555,9.52,414906,9.2,9.58,9.1555,9.52,414906,0.0,1.0
2021-09-15,9.26,9.28,9.02,9.25,306057,9.26,9.28,9.02,9.25,306057,0.0,1.0
2021-09-16,9.15,9.3,9.03,9.22,355259,9.15,9.3,9.03,9.22,355259,0.0,1.0
2021-09-17,9.24,9.35,9.12,9.2,507560,9.24,9.35,9.12,9.2,507560,0.0,1.0
2021-09-20,8.9,9.14,8.77,9.0003,591491,8.9,9.14,8.77,9.0003,591491,0.0,1.0
2021-09-21,8.91,9.0,8.74,8.93,386919,8.91,9.0,8.74,8.93,386919,0.0,1.0
2021-09-22,9.18,9.23,8.97,9.0,375123,9.18,9.23,8.97,9.0,375123,0.0,1.0
2021-09-23,9.48,9.6581,9.31,9.34,564410,9.48,9.6581,9.31,9.34,564410,0.0,1.0
2021-09-24,9.27,9.43,9.22,9.39,297855,9.27,9.43,9.22,9.39,297855,0.0,1.0
2021-09-27,9.27,9.45,9.2,9.28,333502,9.27,9.45,9.2,9.28,333502,0.0,1.0
2021-09-28,8.98,9.2487,8.96,9.18,459606,8.98,9.2487,8.96,9.18,459606,0.0,1.0
2021-09-29,8.84,9.09,8.8301,9.03,400200,8.84,9.09,8.8301,9.03,400200,0.0,1.0
2021-09-30,8.99,9.08,8.87,8.93,358248,8.99,9.08,8.87,8.93,358248,0.0,1.0
2021-10-01,8.91,9.05,8.79,9.0445,411156,8.91,9.05,8.79,9.0445,411156,0.0,1.0
2021-10-04,8.4,8.85,8.35,8.83,893426,8.4,8.85,8.35,8.83,893426,0.0,1.0
2021-10-05,8.45,8.57,8.37,8.4,393833,8.45,8.57,8.37,8.4,393833,0.0,1.0
2021-10-06,8.34,8.43,8.2,8.36,384981,8.34,8.43,8.2,8.36,384981,0.0,1.0
2021-10-07,8.49,8.6833,8.47,8.58,355773,8.49,8.6833,8.47,8.58,355773,0.0,1.0
2021-10-08,8.37,8.54,8.31,8.54,286665,8.37,8.54,8.31,8.54,286665,0.0,1.0
2021-10-11,8.39,8.54,8.34,8.44,321331,8.39,8.54,8.34,8.44,321331,0.0,1.0
2021-10-12,8.37,8.46,8.22,8.41,346212,8.37,8.46,8.22,8.41,346212,0.0,1.0
2021-10-13,8.56,8.56,8.41,8.46,243198,8.56,8.56,8.41,8.46,243198,0.0,1.0
2021-10-14,8.49,8.74,8.47,8.72,303739,8.49,8.74,8.47,8.72,303739,0.0,1.0
2021-10-15,8.43,8.54,8.32,8.51,349772,8.43,8.54,8.32,8.51,349772,0.0,1.0
2021-10-18,8.4,8.48,8.21,8.46,503730,8.4,8.48,8.21,8.46,503730,0.0,1.0
2021-10-19,8.65,8.65,8.43,8.46,301073,8.65,8.65,8.43,8.46,301073,0.0,1.0
2021-10-20,8.58,8.67,8.415,8.65,597504,8.58,8.67,8.415,8.65,597504,0.0,1.0
2021-10-21,8.42,8.558,8.34,8.52,439925,8.42,8.558,8.34,8.52,439925,0.0,1.0
2021-10-22,8.34,8.39,8.16,8.39,407383,8.34,8.39,8.16,8.39,407383,0.0,1.0
2021-10-25,8.44,8.53,8.36,8.36,393794,8.44,8.53,8.36,8.36,393794,0.0,1.0
2021-10-26,8.27,8.5,8.2,8.5,384982,8.27,8.5,8.2,8.5,384982,0.0,1.0
2021-10-27,8.2,8.35,8.14,8.28,315708,8.2,8.35,8.14,8.28,315708,0.0,1.0
2021-10-28,8.3,8.33,8.2,8.25,314960,8.3,8.33,8.2,8.25,314960,0.0,1.0
2021-10-29,8.19,8.3,8.0394,8.26,368012,8.19,8.3,8.0394,8.26,368012,0.0,1.0
2021-11-01,8.49,8.52,8.16,8.18,617077,8.49,8.52,8.16,8.18,617077,0.0,1.0
2021-11-02,8.32,8.45,8.17,8.45,625272,8.32,8.45,8.17,8.45,625272,0.0,1.0
2021-11-03,8.56,8.6,8.24,8.33,347334,8.56,8.6,8.24,8.33,347334,0.0,1.0
2021-11-04,8.45,8.63,8.4,8.6,418168,8.45,8.63,8.4,8.6,418168,0.0,1.0
2021-11-05,8.45,8.55,8.36,8.51,321134,8.45,8.55,8.36,8.51,321134,0.0,1.0
2021-11-08,8.23,8.5,8.22,8.49,632352,8.23,8.5,8.22,8.49,632352,0.0,1.0
2021-11-09,8.43,8.73,8.27,8.27,744988,8.43,8.73,8.27,8.27,744988,0.0,1.0
2021-11-10,8.09,8.41,8.08,8.41,389949,8.09,8.41,8.08,8.41,389949,0.0,1.0
2021-11-11,8.08,8.22,8.06,8.13,455075,8.08,8.22,8.06,8.13,455075,0.0,1.0
2021-11-12,7.98,8.0799,7.8,8.05,576907,7.98,8.0799,7.8,8.05,576907,0.0,1.0
2021-11-15,7.83,8.04,7.82,8.03,469996,7.83,8.04,7.82,8.03,469996,0.0,1.0
2021-11-16,7.68,7.88,7.62,7.86,472508,7.68,7.88,7.62,7.86,472508,0.0,1.0
2021-11-17,7.5,7.69,7.43,7.64,549800,7.5,7.69,7.43,7.64,549800,0.0,1.0
2021-11-18,7.32,7.52,7.23,7.52,479630,7.32,7.52,7.23,7.52,479630,0.0,1.0
2021-11-19,7.18,7.3797,7.11,7.27,522189,7.18,7.3797,7.11,7.27,522189,0.0,1.0
2021-11-22,6.86,7.16,6.85,7.16,570060,6.86,7.16,6.85,7.16,570060,0.0,1.0
2021-11-23,6.98,7.03,6.83,6.86,422672,6.98,7.03,6.83,6.86,422672,0.0,1.0
2021-11-24,7.06,7.095,6.84,6.96,266842,7.06,7.095,6.84,6.96,266842,0.0,1.0
2021-11-26,6.75,6.92,6.58,6.79,358350,6.75,6.92,6.58,6.79,358350,0.0,1.0
2021-11-29,6.98,6.99,6.76,6.86,532903,6.98,6.99,6.76,6.86,532903,0.0,1.0
2021-11-30,7.08,7.09,6.795,6.98,442489,7.08,7.09,6.795,6.98,442489,0.0,1.0
2021-12-01,6.98,7.329,6.93,7.22,561470,6.98,7.329,6.93,7.22,561470,0.0,1.0
2021-12-02,7.16,7.22,6.87,6.96,446283,7.16,7.22,6.87,6.96,446283,0.0,1.0
2021-12-03,7.09,7.459,7.03,7.24,608182,7.09,7.459,7.03,7.24,608182,0.0,1.0
2021-12-06,7.21,7.22,6.85,7.1,610837,7.21,7.22,6.85,7.1,610837,0.0,1.0
2021-12-07,7.47,7.63,7.36,7.36,431499,7.47,7.63,7.36,7.36,431499,0.0,1.0
2021-12-08,7.71,7.73,7.47,7.48,375551,7.71,7.73,7.47,7.48,375551,0.0,1.0
2021-12-09,7.52,7.6891,7.45,7.65,323873,7.52,7.6891,7.45,7.65,323873,0.0,1.0
2021-12-10,7.54,7.685,7.44,7.685,211639,7.54,7.685,7.44,7.685,211639,0.0,1.0
2021-12-13,7.22,7.47,7.07,7.47,519129,7.22,7.47,7.07,7.47,519129,0.0,1.0
2021-12-14,7.32,7.37,7.14,7.15,348083,7.32,7.37,7.14,7.15,348083,0.0,1.0
2021-12-15,7.4,7.42,7.11,7.33,332044,7.4,7.42,7.11,7.33,332044,0.0,1.0
2021-12-16,7.27,7.54,7.21,7.49,342301,7.27,7.54,7.21,7.49,342301,0.0,1.0
2021-12-17,7.47,7.54,7.0738,7.19,798956,7.47,7.54,7.0738,7.19,798956,0.0,1.0
2021-12-20,7.25,7.34,7.05,7.26,329533,7.25,7.34,7.05,7.26,329533,0.0,1.0
2021-12-21,7.5,7.55,7.22,7.27,344533,7.5,7.55,7.22,7.27,344533,0.0,1.0
2021-12-22,7.5,7.57,7.43,7.56,234172,7.5,7.57,7.43,7.56,234172,0.0,1.0
2021-12-23,7.43,7.5,7.32,7.48,248181,7.43,7.5,7.32,7.48,248181,0.0,1.0
2021-12-27,7.3,7.41,7.23,7.39,362599,7.3,7.41,7.23,7.39,362599,0.0,1.0
2021-12-28,7.17,7.34,7.13,7.28,327998,7.17,7.34,7.13,7.28,327998,0.0,1.0
2021-12-29,7.21,7.3597,7.1733,7.25,373349,7.21,7.3597,7.1733,7.25,373349,0.0,1.0
2021-12-30,7.18,7.33,7.1407,7.18,447150,7.18,7.33,7.1407,7.18,447150,0.0,1.0
2021-12-31,7.07,7.2353,7.06,7.18,388637,7.07,7.2353,7.06,7.18,388637,0.0,1.0
2022-01-03,8.56,8.67,7.53,7.54,2340367,8.56,8.67,7.53,7.54,2340367,0.0,1.0
2022-01-04,8.31,8.47,7.855,8.47,1013689,8.31,8.47,7.855,8.47,1013689,0.0,1.0
2022-01-05,8.22,8.68,8.1553,8.45,758203,8.22,8.68,8.1553,8.45,758203,0.0,1.0
2022-01-06,8.09,8.505,7.94,8.505,667320,8.09,8.505,7.94,8.505,667320,0.0,1.0
2022-01-07,8.1,8.29,7.96,8.045,352395,8.1,8.29,7.96,8.045,352395,0.0,1.0
2022-01-10,7.87,8.052,7.4301,8.05,750219,7.87,8.052,7.4301,8.05,750219,0.0,1.0
2022-01-11,7.94,8.0399,7.76,7.84,309035,7.94,8.0399,7.76,7.84,309035,0.0,1.0
2022-01-12,7.91,8.08,7.8,8.03,286626,7.91,8.08,7.8,8.03,286626,0.0,1.0
2022-01-13,8.06,8.41,7.99,7.99,514281,8.06,8.41,7.99,7.99,514281,0.0,1.0
2022-01-14,7.86,8.05,7.5959,8.02,399901,7.86,8.05,7.5959,8.02,399901,0.0,1.0
2022-01-18,7.72,7.81,7.6207,7.8,327544,7.72,7.81,7.6207,7.8,327544,0.0,1.0
2022-01-19,7.78,7.9,7.67,7.7,293406,7.78,7.9,7.67,7.7,293406,0.0,1.0
2022-01-20,7.81,8.09,7.789,7.84,406312,7.81,8.09,7.789,7.84,406312,0.0,1.0
2022-01-21,7.57,7.71,7.41,7.62,453125,7.57,7.71,7.41,7.62,453125,0.0,1.0
2022-01-24,7.42,7.45,6.87,7.32,842526,7.42,7.45,6.87,7.32,842526,0.0,1.0
2022-01-25,7.55,7.5999,7.15,7.33,353709,7.55,7.5999,7.15,7.33,353709,0.0,1.0
2022-01-26,7.28,7.64,7.21,7.6,264295,7.28,7.64,7.21,7.6,264295,0.0,1.0
2022-01-27,7.21,7.51,7.1,7.411,413301,7.21,7.51,7.1,7.411,413301,0.0,1.0
2022-01-28,7.49,7.5,7.15,7.15,265760,7.49,7.5,7.15,7.15,265760,0.0,1.0
2022-01-31,7.57,7.63,7.46,7.5,248149,7.57,7.63,7.46,7.5,248149,0.0,1.0
2022-02-01,7.59,7.65,7.45,7.55,232694,7.59,7.65,7.45,7.55,232694,0.0,1.0
2022-02-02,7.79,7.88,7.66,7.73,364927,7.79,7.88,7.66,7.73,364927,0.0,1.0
2022-02-03,7.75,7.83,7.6,7.62,216672,7.75,7.83,7.6,7.62,216672,0.0,1.0
2022-02-04,7.55,7.75,7.5031,7.69,195583,7.55,7.75,7.5031,7.69,195583,0.0,1.0
2022-02-07,7.62,7.74,7.55,7.7113,179255,7.62,7.74,7.55,7.7113,179255,0.0,1.0
2022-02-08,7.75,7.75,7.6,7.6,127895,7.75,7.75,7.6,7.6,127895,0.0,1.0
2022-02-09,7.98,7.99,7.84,7.84,243742,7.98,7.99,7.84,7.84,243742,0.0,1.0
2022-02-10,8.34,8.59,8.0,8.0,600707,8.34,8.59,8.0,8.0,600707,0.0,1.0
2022-02-11,8.2,8.45,8.17,8.34,304628,8.2,8.45,8.17,8.34,304628,0.0,1.0
2022-02-14,8.01,8.21,7.96,8.1704,268358,8.01,8.21,7.96,8.1704,268358,0.0,1.0
2022-02-15,8.7,8.73,8.4,8.43,642831,8.7,8.73,8.4,8.43,642831,0.0,1.0
2022-02-16,9.05,9.1,8.61,8.69,381631,9.05,9.1,8.61,8.69,381631,0.0,1.0
2022-02-17,8.75,8.99,8.65,8.9,315775,8.75,8.99,8.65,8.9,315775,0.0,1.0
2022-02-18,8.52,8.76,8.34,8.76,307759,8.52,8.76,8.34,8.76,307759,0.0,1.0
2022-02-22,8.25,8.42,8.16,8.34,291644,8.25,8.42,8.16,8.34,291644,0.0,1.0
2022-02-23,8.05,8.32,8.05,8.22,313270,8.05,8.32,8.05,8.22,313270,0.0,1.0
2022-02-24,7.98,7.99,7.46,7.6,469688,7.98,7.99,7.46,7.6,469688,0.0,1.0
2022-02-25,7.93,8.1599,7.83,8.02,232331,7.93,8.1599,7.83,8.02,232331,0.0,1.0
2022-02-28,8.22,8.23,7.81,7.81,269892,8.22,8.23,7.81,7.81,269892,0.0,1.0
2022-03-01,8.18,8.29,7.93,8.07,3015579,8.18,8.29,7.93,8.07,3015579,0.0,1.0
2022-03-02,8.46,8.475,8.1368,8.18,215043,8.46,8.475,8.1368,8.18,215043,0.0,1.0
2022-03-03,8.16,8.4782,8.06,8.45,857884,8.16,8.4782,8.06,8.45,857884,0.0,1.0
2022-03-04,8.01,8.12,7.8,8.02,1372249,8.01,8.12,7.8,8.02,1372249,0.0,1.0
2022-03-07,7.99,8.04,7.7031,7.88,578536,7.99,8.04,7.7031,7.88,578536,0.0,1.0
2022-03-08,8.02,8.1932,7.9,7.97,265794,8.02,8.1932,7.9,7.97,265794,0.0,1.0
2022-03-09,8.32,8.49,8.11,8.17,354168,8.32,8.49,8.11,8.17,354168,0.0,1.0
2022-03-10,8.36,8.37,8.0,8.25,1727713,8.36,8.37,8.0,8.25,1727713,0.0,1.0
2022-03-11,7.99,8.42,7.92,8.42,237153,7.99,8.42,7.92,8.42,237153,0.0,1.0
2022-03-14,7.77,8.17,7.7,8.06,381479,7.77,8.17,7.7,8.06,381479,0.0,1.0
2022-03-15,7.89,7.97,7.64,7.82,345651,7.89,7.97,7.64,7.82,345651,0.0,1.0
2022-03-16,8.02,8.04,7.75,7.93,273394,8.02,8.04,7.75,7.93,273394,0.0,1.0
2022-03-17,8.04,8.0962,7.88,8.0,216636,8.04,8.0962,7.88,8.0,216636,0.0,1.0
2022-03-18,8.17,8.3,7.9229,8.0,705117,8.17,8.3,7.9229,8.0,705117,0.0,1.0
2022-03-21,8.18,8.32,8.04,8.32,250608,8.18,8.32,8.04,8.32,250608,0.0,1.0
2022-03-22,8.39,8.48,8.23,8.24,257049,8.39,8.48,8.23,8.24,257049,0.0,1.0
2022-03-23,8.27,8.4099,8.22,8.33,176513,8.27,8.4099,8.22,8.33,176513,0.0,1.0
2022-03-24,8.35,8.41,8.24,8.32,151141,8.35,8.41,8.24,8.32,151141,0.0,1.0
2022-03-25,8.63,8.65,8.27,8.38,269893,8.63,8.65,8.27,8.38,269893,0.0,1.0
2022-03-28,8.83,8.91,8.65,8.672,331932,8.83,8.91,8.65,8.672,331932,0.0,1.0
2022-03-29,8.89,8.98,8.82,8.95,235379,8.89,8.98,8.82,8.95,235379,0.0,1.0
2022-03-30,8.87,9.0299,8.83,8.96,191144,8.87,9.0299,8.83,8.96,191144,0.0,1.0
2022-03-31,8.81,8.93,8.74,8.84,156046,8.81,8.93,8.74,8.84,156046,0.0,1.0
2022-04-01,8.99,9.01,8.702,8.87,226202,8.99,9.01,8.702,8.87,226202,0.0,1.0
2022-04-04,9.02,9.1074,8.88,9.1,343991,9.02,9.1074,8.88,9.1,343991,0.0,1.0
2022-04-05,8.74,9.0362,8.71,8.98,143672,8.74,9.0362,8.71,8.98,143672,0.0,1.0
2022-04-06,8.68,8.72,8.45,8.6938,269612,8.68,8.72,8.45,8.6938,269612,0.0,1.0
2022-04-07,8.45,8.8198,8.4,8.64,217168,8.45,8.8198,8.4,8.64,217168,0.0,1.0
2022-04-08,8.19,8.5,8.15,8.5,202417,8.19,8.5,8.15,8.5,202417,0.0,1.0
2022-04-11,8.07,8.205,7.96,8.065,210843,8.07,8.205,7.96,8.065,210843,0.0,1.0
2022-04-12,7.96,8.225,7.88,8.1,155794,7.96,8.225,7.88,8.1,155794,0.0,1.0
2022-04-13,8.1,8.18,7.96,7.99,135538,8.1,8.18,7.96,7.99,135538,0.0,1.0
2022-04-14,8.24,8.2757,8.11,8.16,179134,8.24,8.2757,8.11,8.16,179134,0.0,1.0
2022-04-18,7.85,8.23,7.82,8.23,200475,7.85,8.23,7.82,8.23,200475,0.0,1.0
2022-04-19,7.86,7.88,7.68,7.8,203817,7.86,7.88,7.68,7.8,203817,0.0,1.0
2022-04-20,7.6,7.87,7.58,7.85,167838,7.6,7.87,7.58,7.85,167838,0.0,1.0
2022-04-21,7.46,7.7,7.4,7.66,250528,7.46,7.7,7.4,7.66,250528,0.0,1.0
2022-04-22,7.39,7.54,7.28,7.46,226149,7.39,7.54,7.28,7.46,226149,0.0,1.0
2022-04-25,7.43,7.47,7.21,7.33,276294,7.43,7.47,7.21,7.33,276294,0.0,1.0
2022-04-26,7.27,7.45,7.2104,7.4,294665,7.27,7.45,7.2104,7.4,294665,0.0,1.0
2022-04-27,7.21,7.4,7.19,7.24,269856,7.21,7.4,7.19,7.24,269856,0.0,1.0
2022-04-28,7.34,7.4827,7.2,7.45,177399,7.34,7.4827,7.2,7.45,177399,0.0,1.0
2022-04-29,7.35,7.48,7.28,7.28,163346,7.35,7.48,7.28,7.28,163346,0.0,1.0
2022-05-02,7.41,7.46,7.16,7.17,215255,7.41,7.46,7.16,7.17,215255,0.0,1.0
2022-05-03,7.34,7.47,7.25,7.36,126828,7.34,7.47,7.25,7.36,126828,0.0,1.0
2022-05-04,7.38,7.39,7.1165,7.3,140808,7.38,7.39,7.1165,7.3,140808,0.0,1.0
2022-05-05,7.1,7.34,7.08,7.25,165927,7.1,7.34,7.08,7.25,165927,0.0,1.0
2022-05-06,7.05,7.1,6.9,7.1,211801,7.05,7.1,6.9,7.1,211801,0.0,1.0
2022-05-09,6.82,6.96,6.64,6.96,447046,6.82,6.96,6.64,6.96,447046,0.0,1.0
2022-05-10,6.77,6.9246,6.5,6.81,314380,6.77,6.9246,6.5,6.81,314380,0.0,1.0
2022-05-11,6.54,6.735,6.45,6.7,269655,6.54,6.735,6.45,6.7,269655,0.0,1.0
2022-05-12,6.49,6.57,6.33,6.44,255847,6.49,6.57,6.33,6.44,255847,0.0,1.0
2022-05-13,6.71,6.7799,6.49,6.49,164494,6.71,6.7799,6.49,6.49,164494,0.0,1.0
2022-05-16,6.82,6.95,6.7,6.71,170219,6.82,6.95,6.7,6.71,170219,0.0,1.0
2022-05-17,7.09,7.1304,6.89,6.89,200534,7.09,7.1304,6.89,6.89,200534,0.0,1.0
2022-05-18,7.0,7.15,6.85,7.0,161825,7.0,7.15,6.85,7.0,161825,0.0,1.0
2022-05-19,6.85,6.9,6.75,6.83,165988,6.85,6.9,6.75,6.83,165988,0.0,1.0
2022-05-20,6.73,6.9557,6.57,6.89,208705,6.73,6.9557,6.57,6.89,208705,0.0,1.0
2022-05-23,6.82,6.918,6.7102,6.8,187022,6.82,6.918,6.7102,6.8,187022,0.0,1.0
2022-05-24,6.57,6.69,6.505,6.69,168371,6.57,6.69,6.505,6.69,168371,0.0,1.0
2022-05-25,6.61,6.63,6.34,6.48,298582,6.61,6.63,6.34,6.48,298582,0.0,1.0
2022-05-26,6.69,6.85,6.6,6.6,130705,6.69,6.85,6.6,6.6,130705,0.0,1.0
2022-05-27,6.83,6.86,6.72,6.77,218933,6.83,6.86,6.72,6.77,218933,0.0,1.0
2022-05-31,6.48,6.83,6.43,6.75,308262,6.48,6.83,6.43,6.75,308262,0.0,1.0
2022-06-01,6.6,6.66,6.43,6.5,214084,6.6,6.66,6.43,6.5,214084,0.0,1.0
2022-06-02,6.7,6.7699,6.57,6.57,191788,6.7,6.7699,6.57,6.57,191788,0.0,1.0
2022-06-03,6.73,6.75,6.56,6.7,134941,6.73,6.75,6.56,6.7,134941,0.0,1.0
2022-06-06,6.62,6.82,6.42,6.82,297678,6.62,6.82,6.42,6.82,297678,0.0,1.0
2022-06-07,6.58,6.63,6.39,6.48,172037,6.58,6.63,6.39,6.48,172037,0.0,1.0
2022-06-08,6.42,6.62,6.37,6.58,183397,6.42,6.62,6.37,6.58,183397,0.0,1.0
2022-06-09,6.24,6.39,6.21,6.39,399638,6.24,6.39,6.21,6.39,399638,0.0,1.0
2022-06-10,6.1,6.2038,6.0,6.2,235069,6.1,6.2038,6.0,6.2,235069,0.0,1.0
2022-06-13,5.84,5.9899,5.805,5.94,352252,5.84,5.9899,5.805,5.94,352252,0.0,1.0
2022-06-14,5.82,5.85,5.6201,5.81,228108,5.82,5.85,5.6201,5.81,228108,0.0,1.0
2022-06-15,6.11,6.12,5.86,5.9,348430,6.11,6.12,5.86,5.9,348430,0.0,1.0
2022-06-16,6.0,6.1,5.85,5.92,342204,6.0,6.1,5.85,5.92,342204,0.0,1.0
2022-06-17,6.09,6.38,6.03,6.0501,963034,6.09,6.38,6.03,6.0501,963034,0.0,1.0
2022-06-21,6.0,6.23,5.98,6.14,222109,6.0,6.23,5.98,6.14,222109,0.0,1.0
2022-06-22,5.94,6.09,5.93,5.94,128403,5.94,6.09,5.93,5.94,128403,0.0,1.0
2022-06-23,6.0,6.05,5.91,5.94,121370,6.0,6.05,5.91,5.94,121370,0.0,1.0
2022-06-24,6.15,6.195,6.0494,6.08,166047,6.15,6.195,6.0494,6.08,166047,0.0,1.0
2022-06-27,6.2,6.27,6.1545,6.2,120978,6.2,6.27,6.1545,6.2,120978,0.0,1.0
2022-06-28,6.13,6.3374,6.11,6.27,107039,6.13,6.3374,6.11,6.27,107039,0.0,1.0
2022-06-29,6.08,6.13,5.97,6.1,101524,6.08,6.13,5.97,6.1,101524,0.0,1.0
2022-06-30,6.04,6.0791,5.9,5.98,138929,6.04,6.0791,5.9,5.98,138929,0.0,1.0
2022-07-01,6.03,6.1358,5.882,6.02,116996,6.03,6.1358,5.882,6.02,116996,0.0,1.0
2022-07-05,6.05,6.07,5.88,6.01,129263,6.05,6.07,5.88,6.01,129263,0.0,1.0
2022-07-06,6.01,6.1,6.0,6.04,86014,6.01,6.1,6.0,6.04,86014,0.0,1.0
2022-07-07,6.17,6.34,6.02,6.02,227206,6.17,6.34,6.02,6.02,227206,0.0,1.0
2022-07-08,6.21,6.33,6.17,6.2,129500,6.21,6.33,6.17,6.2,129500,0.0,1.0
2022-07-11,6.09,6.28,6.075,6.22,106131,6.09,6.28,6.075,6.22,106131,0.0,1.0
2022-07-12,6.13,6.17,6.08,6.08,105862,6.13,6.17,6.08,6.08,105862,0.0,1.0
2022-07-13,6.06,6.17,6.0,6.08,116945,6.06,6.17,6.0,6.08,116945,0.0,1.0
2022-07-14,6.01,6.03,5.9101,6.01,93029,6.01,6.03,5.9101,6.01,93029,0.0,1.0
2022-07-15,6.12,6.14,5.995,6.06,75200,6.12,6.14,5.995,6.06,75200,0.0,1.0
2022-07-18,6.25,6.33,6.18,6.18,146799,6.25,6.33,6.18,6.18,146799,0.0,1.0
2022-07-19,6.43,6.4799,6.3048,6.33,153716,6.43,6.4799,6.3048,6.33,153716,0.0,1.0
2022-07-20,6.65,6.66,6.42,6.45,176814,6.65,6.66,6.42,6.45,176814,0.0,1.0
2022-07-21,6.64,6.72,6.53,6.66,183817,6.64,6.72,6.53,6.66,183817,0.0,1.0
2022-07-22,6.49,6.65,6.43,6.61,264388,6.49,6.65,6.43,6.61,264388,0.0,1.0
2022-07-25,6.58,6.65,6.5,6.59,127294,6.58,6.65,6.5,6.59,127294,0.0,1.0
2022-07-26,6.51,6.59,6.423,6.52,83821,6.51,6.59,6.423,6.52,83821,0.0,1.0
2022-07-27,6.67,6.68,6.49,6.55,103343,6.67,6.68,6.49,6.55,103343,0.0,1.0
2022-07-28,6.6,6.6606,6.54,6.59,160042,6.6,6.6606,6.54,6.59,160042,0.0,1.0
2022-07-29,6.62,6.67,6.58,6.6,105983,6.62,6.67,6.58,6.6,105983,0.0,1.0
2022-08-01,6.78,6.865,6.69,6.7,184406,6.78,6.865,6.69,6.7,184406,0.0,1.0
2022-08-02,6.88,6.9799,6.75,6.78,132516,6.88,6.9799,6.75,6.78,132516,0.0,1.0
2022-08-03,6.94,7.03,6.86,6.94,142164,6.94,7.03,6.86,6.94,142164,0.0,1.0
2022-08-04,6.92,7.0,6.85,7.0,153757,6.92,7.0,6.85,7.0,153757,0.0,1.0
2022-08-05,6.95,6.99,6.86,6.91,96169,6.95,6.99,6.86,6.91,96169,0.0,1.0
2022-08-08,7.18,7.2211,7.035,7.04,210454,7.18,7.2211,7.035,7.04,210454,0.0,1.0
2022-08-09,6.91,7.14,6.81,7.03,212489,6.91,7.14,6.81,7.03,212489,0.0,1.0
2022-08-10,7.19,7.2,6.92,6.92,118956,7.19,7.2,6.92,6.92,118956,0.0,1.0
2022-08-11,7.0,7.2399,7.0,7.23,112096,7.0,7.2399,7.0,7.23,112096,0.0,1.0
2022-08-12,7.2,7.21,7.0372,7.07,99718,7.2,7.21,7.0372,7.07,99718,0.0,1.0
2022-08-15,7.27,7.3,7.0628,7.09,187290,7.27,7.3,7.0628,7.09,187290,0.0,1.0
2022-08-16,7.21,7.33,7.21,7.23,128249,7.21,7.33,7.21,7.23,128249,0.0,1.0
2022-08-17,7.07,7.2,6.97,7.2,142237,7.07,7.2,6.97,7.2,142237,0.0,1.0
2022-08-18,7.16,7.22,7.05,7.05,148830,7.16,7.22,7.05,7.05,148830,0.0,1.0
2022-08-19,6.9,7.08,6.9,7.08,117593,6.9,7.08,6.9,7.08,117593,0.0,1.0
2022-08-22,6.75,6.8,6.705,6.75,249394,6.75,6.8,6.705,6.75,249394,0.0,1.0
2022-08-23,6.82,6.84,6.7,6.7,85953,6.82,6.84,6.7,6.7,85953,0.0,1.0
2022-08-24,6.86,6.9,6.79,6.79,124720,6.86,6.9,6.79,6.79,124720,0.0,1.0
2022-08-25,6.88,6.93,6.816,6.88,71682,6.88,6.93,6.816,6.88,71682,0.0,1.0
2022-08-26,6.72,6.88,6.69,6.87,90181,6.72,6.88,6.69,6.87,90181,0.0,1.0
2022-08-29,6.67,6.75,6.56,6.56,133262,6.67,6.75,6.56,6.56,133262,0.0,1.0
2022-08-30,6.61,6.6715,6.5415,6.66,122509,6.61,6.6715,6.5415,6.66,122509,0.0,1.0
2022-08-31,6.56,6.62,6.5,6.6,133289,6.56,6.62,6.5,6.6,133289,0.0,1.0
2022-09-01,6.26,6.42,6.205,6.4,182455,6.26,6.42,6.205,6.4,182455,0.0,1.0
2022-09-02,6.13,6.3199,6.13,6.27,100537,6.13,6.3199,6.13,6.27,100537,0.0,1.0
2022-09-06,6.12,6.15,5.95,6.13,230858,6.12,6.15,5.95,6.13,230858,0.0,1.0
2022-09-07,6.2,6.2499,6.065,6.11,152328,6.2,6.2499,6.065,6.11,152328,0.0,1.0
2022-09-08,6.09,6.1899,6.01,6.1,121586,6.09,6.1899,6.01,6.1,121586,0.0,1.0
2022-09-09,6.29,6.34,6.1,6.16,152901,6.29,6.34,6.1,6.16,152901,0.0,1.0
2022-09-12,6.29,6.33,6.21,6.29,132193,6.29,6.33,6.21,6.29,132193,0.0,1.0
2022-09-13,6.14,6.25,6.11,6.11,130010,6.14,6.25,6.11,6.11,130010,0.0,1.0
2022-09-14,6.1,6.12,6.0,6.0,110554,6.1,6.12,6.0,6.0,110554,0.0,1.0
2022-09-15,5.88,6.07,5.83,6.07,182917,5.88,6.07,5.83,6.07,182917,0.0,1.0
2022-09-16,5.81,5.86,5.6746,5.76,206863,5.81,5.86,5.6746,5.76,206863,0.0,1.0
2022-09-19,5.77,5.81,5.72,5.72,117061,5.77,5.81,5.72,5.72,117061,0.0,1.0
2022-09-20,5.63,5.72,5.57,5.7,111710,5.63,5.72,5.57,5.7,111710,0.0,1.0
2022-09-21,5.6,5.68,5.53,5.63,117163,5.6,5.68,5.53,5.63,117163,0.0,1.0
2022-09-22,5.48,5.55,5.3,5.51,687063,5.48,5.55,5.3,5.51,687063,0.0,1.0
2022-09-23,5.31,5.36,5.15,5.36,201305,5.31,5.36,5.15,5.36,201305,0.0,1.0
2022-09-26,5.19,5.3899,5.1701,5.24,139328,5.19,5.3899,5.1701,5.24,139328,0.0,1.0
2022-09-27,5.38,5.39,5.23,5.23,158305,5.38,5.39,5.23,5.23,158305,0.0,1.0
2022-09-28,5.48,5.52,5.28,5.28,130916,5.48,5.52,5.28,5.28,130916,0.0,1.0
2022-09-29,5.35,5.39,5.25,5.32,105064,5.35,5.39,5.25,5.32,105064,0.0,1.0
2022-09-30,5.33,5.48,5.3,5.35,176118,5.33,5.48,5.3,5.35,176118,0.0,1.0
2022-10-03,5.46,5.5,5.33,5.36,88586,5.46,5.5,5.33,5.36,88586,0.0,1.0
2022-10-04,5.8,5.8,5.56,5.57,122246,5.8,5.8,5.56,5.57,122246,0.0,1.0
2022-10-05,5.59,5.7,5.55,5.67,122448,5.59,5.7,5.55,5.67,122448,0.0,1.0
2022-10-06,5.49,5.55,5.44,5.5,95214,5.49,5.55,5.44,5.5,95214,0.0,1.0
2022-10-07,5.36,5.45,5.32,5.43,92472,5.36,5.45,5.32,5.43,92472,0.0,1.0
2022-10-10,5.34,5.42,5.3,5.36,82826,5.34,5.42,5.3,5.36,82826,0.0,1.0
2022-10-11,5.28,5.365,5.2101,5.35,100237,5.28,5.365,5.2101,5.35,100237,0.0,1.0
2022-10-12,5.18,5.36,5.07,5.36,104842,5.18,5.36,5.07,5.36,104842,0.0,1.0
2022-10-13,5.15,5.21,4.97,5.0,202715,5.15,5.21,4.97,5.0,202715,0.0,1.0
2022-10-14,5.0,5.2,4.97,5.2,92833,5.0,5.2,4.97,5.2,92833,0.0,1.0
2022-10-17,5.08,5.17,5.01,5.05,103369,5.08,5.17,5.01,5.05,103369,0.0,1.0
2022-10-18,5.22,5.29,5.12,5.13,103347,5.22,5.29,5.12,5.13,103347,0.0,1.0
2022-10-19,5.05,5.23,5.03,5.14,98449,5.05,5.23,5.03,5.14,98449,0.0,1.0
2022-10-20,5.21,5.27,5.07,5.09,159037,5.21,5.27,5.07,5.09,159037,0.0,1.0
2022-10-21,5.24,5.28,5.15,5.18,124730,5.24,5.28,5.15,5.18,124730,0.0,1.0
2022-10-24,5.63,5.69,5.25,5.33,256597,5.63,5.69,5.25,5.33,256597,0.0,1.0
2022-10-25,5.8,5.8799,5.5873,5.63,205365,5.8,5.8799,5.5873,5.63,205365,0.0,1.0
2022-10-26,5.79,5.96,5.69,5.7,236502,5.79,5.96,5.69,5.7,236502,0.0,1.0
2022-10-27,5.86,6.04,5.79,5.79,149735,5.86,6.04,5.79,5.79,149735,0.0,1.0
2022-10-28,6.05,6.08,5.88,5.91,169837,6.05,6.08,5.88,5.91,169837,0.0,1.0
2022-10-31,6.06,6.07,5.98,6.02,87052,6.06,6.07,5.98,6.02,87052,0.0,1.0
2022-11-01,6.08,6.24,6.08,6.1,140923,6.08,6.24,6.08,6.1,140923,0.0,1.0
2022-11-02,6.07,6.26,6.01,6.03,134935,6.07,6.26,6.01,6.03,134935,0.0,1.0
2022-11-03,5.9,5.95,5.82,5.8804,133334,5.9,5.95,5.82,5.8804,133334,0.0,1.0
2022-11-04,5.89,5.96,5.82,5.9,110985,5.89,5.96,5.82,5.9,110985,0.0,1.0
2022-11-07,5.62,5.82,5.58,5.79,173193,5.62,5.82,5.58,5.79,173193,0.0,1.0
2022-11-08,5.53,5.67,5.48,5.56,98823,5.53,5.67,5.48,5.56,98823,0.0,1.0
2022-11-09,5.55,5.59,5.34,5.38,273397,5.55,5.59,5.34,5.38,273397,0.0,1.0
2022-11-10,5.8,5.96,5.72,5.72,171331,5.8,5.96,5.72,5.72,171331,0.0,1.0
2022-11-11,5.86,5.93,5.71,5.75,157823,5.86,5.93,5.71,5.75,157823,0.0,1.0
2022-11-14,6.08,6.1915,5.72,5.76,228009,6.08,6.1915,5.72,5.76,228009,0.0,1.0
2022-11-15,5.95,6.17,5.91,6.02,148547,5.95,6.17,5.91,6.02,148547,0.0,1.0
2022-11-16,5.72,5.9,5.65,5.9,91910,5.72,5.9,5.65,5.9,91910,0.0,1.0
2022-11-17,5.77,5.79,5.55,5.66,266308,5.77,5.79,5.55,5.66,266308,0.0,1.0
2022-11-18,5.79,5.94,5.79,5.87,63855,5.79,5.94,5.79,5.87,63855,0.0,1.0
2022-11-21,5.93,6.0,5.8,5.8,132897,5.93,6.0,5.8,5.8,132897,0.0,1.0
2022-11-22,5.91,5.97,5.813,5.96,95767,5.91,5.97,5.813,5.96,95767,0.0,1.0
2022-11-23,6.0,6.045,5.8447,5.89,91403,6.0,6.045,5.8447,5.89,91403,0.0,1.0
2022-11-25,6.15,6.18,6.05,6.1,70429,6.15,6.18,6.05,6.1,70429,0.0,1.0
2022-11-28,6.03,6.165,5.98,6.12,118874,6.03,6.165,5.98,6.12,118874,0.0,1.0
2022-11-29,6.08,6.0999,5.89,6.01,132310,6.08,6.0999,5.89,6.01,132310,0.0,1.0
2022-11-30,6.18,6.24,5.85,6.07,199207,6.18,6.24,5.85,6.07,199207,0.0,1.0
2022-12-01,6.1,6.2299,6.07,6.2,117570,6.1,6.2299,6.07,6.2,117570,0.0,1.0
2022-12-02,6.1,6.12,5.94,6.11,319532,6.1,6.12,5.94,6.11,319532,0.0,1.0
2022-12-05,5.97,6.09,5.96,6.09,126687,5.97,6.09,5.96,6.09,126687,0.0,1.0
2022-12-06,5.67,5.88,5.67,5.85,263692,5.67,5.88,5.67,5.85,263692,0.0,1.0
2022-12-07,5.63,5.66,5.54,5.6,155537,5.63,5.66,5.54,5.6,155537,0.0,1.0
2022-12-08,5.75,5.8,5.46,5.6,144311,5.75,5.8,5.46,5.6,144311,0.0,1.0
2022-12-09,5.7,5.9,5.67,5.73,148534,5.7,5.9,5.67,5.73,148534,0.0,1.0
2022-12-12,5.54,5.6825,5.33,5.66,407669,5.54,5.6825,5.33,5.66,407669,0.0,1.0
2022-12-13,5.55,5.79,5.43,5.77,263935,5.55,5.79,5.43,5.77,263935,0.0,1.0
2022-12-14,5.35,5.51,5.31,5.45,338263,5.35,5.51,5.31,5.45,338263,0.0,1.0
2022-12-15,5.3,5.39,5.22,5.25,296226,5.3,5.39,5.22,5.25,296226,0.0,1.0
2022-12-16,5.13,5.27,5.04,5.22,1270678,5.13,5.27,5.04,5.22,1270678,0.0,1.0
2022-12-19,5.52,5.6,5.11,5.11,400273,5.52,5.6,5.11,5.11,400273,0.0,1.0
2022-12-20,5.51,5.59,5.32,5.5,217091,5.51,5.59,5.32,5.5,217091,0.0,1.0
2022-12-21,5.61,5.68,5.49,5.52,185847,5.61,5.68,5.49,5.52,185847,0.0,1.0
2022-12-22,5.42,5.54,5.33,5.54,129660,5.42,5.54,5.33,5.54,129660,0.0,1.0
2022-12-23,5.47,5.51,5.35,5.42,96214,5.47,5.51,5.35,5.42,96214,0.0,1.0
2022-12-27,5.45,5.53,5.3901,5.45,213000,5.45,5.53,5.3901,5.45,213000,0.0,1.0
2022-12-28,5.57,5.58,5.36,5.4,229910,5.57,5.58,5.36,5.4,229910,0.0,1.0
2022-12-29,5.87,5.885,5.56,5.58,191565,5.87,5.885,5.56,5.58,191565,0.0,1.0
2022-12-30,5.8,5.8763,5.725,5.77,234085,5.8,5.8763,5.725,5.77,234085,0.0,1.0
2023-01-03,5.94,5.97,5.82,5.85,205071,5.94,5.97,5.82,5.85,205071,0.0,1.0
2023-01-04,6.11,6.148,5.92,5.97,162735,6.11,6.148,5.92,5.97,162735,0.0,1.0
2023-01-05,6.08,6.095,6.0001,6.01,62501,6.08,6.095,6.0001,6.01,62501,0.0,1.0
2023-01-06,6.16,6.19,6.08,6.1,68737,6.16,6.19,6.08,6.1,68737,0.0,1.0
2023-01-09,6.14,6.24,6.14,6.18,98256,6.14,6.24,6.14,6.18,98256,0.0,1.0
2023-01-10,6.03,6.17,6.02,6.16,84757,6.03,6.17,6.02,6.16,84757,0.0,1.0
2023-01-11,6.22,6.22,6.1,6.11,105555,6.22,6.22,6.1,6.11,105555,0.0,1.0
2023-01-12,6.15,6.22,6.1,6.22,79787,6.15,6.22,6.1,6.22,79787,0.0,1.0
2023-01-13,6.15,6.21,6.11,6.11,51423,6.15,6.21,6.11,6.11,51423,0.0,1.0
2023-01-17,6.22,6.25,6.14,6.14,124403,6.22,6.25,6.14,6.14,124403,0.0,1.0
2023-01-18,5.87,6.21,5.83,6.21,138914,5.87,6.21,5.83,6.21,138914,0.0,1.0
2023-01-19,5.55,5.79,5.53,5.78,130878,5.55,5.79,5.53,5.78,130878,0.0,1.0
2023-01-20,5.45,5.57,5.435,5.57,231544,5.45,5.57,5.435,5.57,231544,0.0,1.0
2023-01-23,5.69,5.74,5.4452,5.45,205096,5.69,5.74,5.4452,5.45,205096,0.0,1.0
2023-01-24,5.65,5.73,5.55,5.68,135583,5.65,5.73,5.55,5.68,135583,0.0,1.0
2023-01-25,5.52,5.55,5.41,5.5,120280,5.52,5.55,5.41,5.5,120280,0.0,1.0
2023-01-26,5.65,5.675,5.5,5.56,96864,5.65,5.675,5.5,5.56,96864,0.0,1.0
2023-01-27,5.59,5.74,5.56,5.63,93926,5.59,5.74,5.56,5.63,93926,0.0,1.0
2023-01-30,5.41,5.5,5.405,5.49,113636,5.41,5.5,5.405,5.49,113636,0.0,1.0
2023-01-31,5.51,5.56,5.4,5.42,150969,5.51,5.56,5.4,5.42,150969,0.0,1.0
2023-02-01,5.72,5.77,5.48,5.48,168380,5.72,5.77,5.48,5.48,168380,0.0,1.0
2023-02-02,6.12,6.14,5.88,5.95,332976,6.12,6.14,5.88,5.95,332976,0.0,1.0
2023-02-03,5.93,6.05,5.875,6.02,112315,5.93,6.05,5.875,6.02,112315,0.0,1.0
2023-02-06,5.66,5.83,5.65,5.75,136766,5.66,5.83,5.65,5.75,136766,0.0,1.0
2023-02-07,5.55,5.67,5.47,5.57,145641,5.55,5.67,5.47,5.57,145641,0.0,1.0
2023-02-08,5.43,5.57,5.43,5.53,79352,5.43,5.57,5.43,5.53,79352,0.0,1.0
2023-02-09,5.36,5.5,5.36,5.5,73723,5.36,5.5,5.36,5.5,73723,0.0,1.0
2023-02-10,5.41,5.43,5.34,5.35,71157,5.41,5.43,5.34,5.35,71157,0.0,1.0
2023-02-13,5.64,5.77,5.5847,5.61,168582,5.64,5.77,5.5847,5.61,168582,0.0,1.0
2023-02-14,5.92,6.03,5.73,5.73,182750,5.92,6.03,5.73,5.73,182750,0.0,1.0
2023-02-15,5.94,6.04,5.8231,5.96,171756,5.94,6.04,5.8231,5.96,171756,0.0,1.0
2023-02-16,5.81,5.95,5.77,5.85,121977,5.81,5.95,5.77,5.85,121977,0.0,1.0
2023-02-17,5.9,5.9,5.7727,5.85,92100,5.9,5.9,5.7727,5.85,92100,0.0,1.0
2023-02-21,5.84,5.9,5.71,5.86,252387,5.84,5.9,5.71,5.86,252387,0.0,1.0
2023-02-22,5.805,5.9,5.75,5.87,119961,5.805,5.9,5.75,5.87,119961,0.0,1.0
2023-02-23,5.84,5.9,5.77,5.85,104998,5.84,5.9,5.77,5.85,104998,0.0,1.0
2023-02-24,5.8,5.83,5.72,5.75,146758,5.8,5.83,5.72,5.75,146758,0.0,1.0
2023-02-27,5.84,5.92,5.7701,5.81,96797,5.84,5.92,5.7701,5.81,96797,0.0,1.0
2023-02-28,5.81,5.89,5.7525,5.76,83621,5.81,5.89,5.7525,5.76,83621,0.0,1.0
2023-03-01,5.83,5.9199,5.81,5.85,99186,5.83,5.9199,5.81,5.85,99186,0.0,1.0
2023-03-02,5.83,5.83,5.77,5.8,67148,5.83,5.83,5.77,5.8,67148,0.0,1.0
2023-03-03,5.75,5.85,5.75,5.82,65303,5.75,5.85,5.75,5.82,65303,0.0,1.0
2023-03-06,5.67,5.84,5.63,5.84,107861,5.67,5.84,5.63,5.84,107861,0.0,1.0
2023-03-07,5.61,5.715,5.561,5.68,74461,5.61,5.715,5.561,5.68,74461,0.0,1.0
2023-03-08,5.56,5.6561,5.5,5.64,78647,5.56,5.6561,5.5,5.64,78647,0.0,1.0
2023-03-09,5.79,5.91,5.66,5.66,110954,5.79,5.91,5.66,5.66,110954,0.0,1.0
2023-03-10,5.57,5.77,5.5,5.76,105743,5.57,5.77,5.5,5.76,105743,0.0,1.0
2023-03-13,5.55,5.57,5.3387,5.41,201287,5.55,5.57,5.3387,5.41,201287,0.0,1.0
2023-03-14,5.59,5.715,5.54,5.66,69225,5.59,5.715,5.54,5.66,69225,0.0,1.0
2023-03-15,5.55,5.6,5.45,5.55,88196,5.55,5.6,5.45,5.55,88196,0.0,1.0
2023-03-16,5.48,5.59,5.47,5.48,94474,5.48,5.59,5.47,5.48,94474,0.0,1.0
2023-03-17,5.44,5.52,5.36,5.48,73195,5.44,5.52,5.36,5.48,73195,0.0,1.0
2023-03-20,5.31,5.475,5.25,5.41,114318,5.31,5.475,5.25,5.41,114318,0.0,1.0
2023-03-21,5.47,5.49,5.4,5.4,97862,5.47,5.49,5.4,5.4,97862,0.0,1.0
2023-03-22,5.41,5.54,5.36,5.49,98531,5.41,5.54,5.36,5.49,98531,0.0,1.0
2023-03-23,5.35,5.62,5.318,5.45,134041,5.35,5.62,5.318,5.45,134041,0.0,1.0
2023-03-24,5.37,5.37,5.24,5.3,56158,5.37,5.37,5.24,5.3,56158,0.0,1.0
2023-03-27,5.35,5.42,5.32,5.4,73763,5.35,5.42,5.32,5.4,73763,0.0,1.0
2023-03-28,5.18,5.34,5.14,5.33,59593,5.18,5.34,5.14,5.33,59593,0.0,1.0
2023-03-29,5.08,5.222,5.06,5.2,161722,5.08,5.222,5.06,5.2,161722,0.0,1.0
2023-03-30,5.03,5.12,5.02,5.08,114164,5.03,5.12,5.02,5.08,114164,0.0,1.0
2023-03-31,5.12,5.13,5.01,5.04,251458,5.12,5.13,5.01,5.04,251458,0.0,1.0
2023-04-03,5.19,5.245,5.07,5.07,167165,5.19,5.245,5.07,5.07,167165,0.0,1.0
2023-04-04,5.16,5.205,5.095,5.19,78747,5.16,5.205,5.095,5.19,78747,0.0,1.0
2023-04-05,4.97,5.1686,4.955,5.16,99550,4.97,5.1686,4.955,5.16,99550,0.0,1.0
2023-04-06,4.92,4.96,4.82,4.96,126276,4.92,4.96,4.82,4.96,126276,0.0,1.0
2023-04-10,4.95,5.05,4.93,4.93,66065,4.95,5.05,4.93,4.93,66065,0.0,1.0
2023-04-11,4.91,4.97,4.89,4.91,82011,4.91,4.97,4.89,4.91,82011,0.0,1.0
2023-04-12,4.81,4.9337,4.75,4.91,202962,4.81,4.9337,4.75,4.91,202962,0.0,1.0
2023-04-13,4.83,4.9,4.79,4.81,82302,4.83,4.9,4.79,4.81,82302,0.0,1.0
2023-04-14,4.77,4.83,4.69,4.82,87507,4.77,4.83,4.69,4.82,87507,0.0,1.0
2023-04-17,4.78,4.79,4.69,4.79,89938,4.78,4.79,4.69,4.79,89938,0.0,1.0
2023-04-18,4.8,4.82,4.7,4.79,94492,4.8,4.82,4.7,4.79,94492,0.0,1.0
2023-04-19,4.84,4.89,4.77,4.8,158916,4.84,4.89,4.77,4.8,158916,0.0,1.0
2023-04-20,4.835,4.9,4.65,4.75,177649,4.835,4.9,4.65,4.75,177649,0.0,1.0
2023-04-21,4.61,4.81,4.61,4.81,79058,4.61,4.81,4.61,4.81,79058,0.0,1.0
2023-04-24,4.86,5.0,4.7,4.7,154413,4.86,5.0,4.7,4.7,154413,0.0,1.0
2023-04-25,4.67,4.8893,4.63,4.87,81220,4.67,4.8893,4.63,4.87,81220,0.0,1.0
2023-04-26,4.58,4.6499,4.51,4.64,102783,4.58,4.6499,4.51,4.64,102783,0.0,1.0
2023-04-27,4.69,4.79,4.53,4.63,101641,4.69,4.79,4.53,4.63,101641,0.0,1.0
2023-04-28,4.72,4.75,4.575,4.66,62256,4.72,4.75,4.575,4.66,62256,0.0,1.0
2023-05-01,4.94,5.01,4.86,4.91,131888,4.94,5.01,4.86,4.91,131888,0.0,1.0
2023-05-02,4.85,5.0,4.78,5.0,74269,4.85,5.0,4.78,5.0,74269,0.0,1.0
2023-05-03,4.98,4.99,4.8,4.91,133868,4.98,4.99,4.8,4.91,133868,0.0,1.0
2023-05-04,5.16,5.17,5.07,5.1,90375,5.16,5.17,5.07,5.1,90375,0.0,1.0
2023-05-05,5.21,5.31,5.17,5.18,87339,5.21,5.31,5.17,5.18,87339,0.0,1.0
2023-05-08,5.43,5.44,5.32,5.34,142913,5.43,5.44,5.32,5.34,142913,0.0,1.0
2023-05-09,5.55,5.76,5.32,5.68,217079,5.55,5.76,5.32,5.68,217079,0.0,1.0
2023-05-10,5.46,5.62,5.3816,5.62,142185,5.46,5.62,5.3816,5.62,142185,0.0,1.0
2023-05-11,5.49,5.5,5.3801,5.49,63287,5.49,5.5,5.3801,5.49,63287,0.0,1.0
2023-05-12,5.51,5.53,5.36,5.49,109948,5.51,5.53,5.36,5.49,109948,0.0,1.0
2023-05-15,5.55,5.64,5.4681,5.5,206442,5.55,5.64,5.4681,5.5,206442,0.0,1.0
2023-05-16,5.58,5.63,5.5,5.61,80041,5.58,5.63,5.5,5.61,80041,0.0,1.0
2023-05-17,5.58,5.6183,5.51,5.58,55933,5.58,5.6183,5.51,5.58,55933,0.0,1.0
2023-05-18,5.64,5.66,5.54,5.6,82326,5.64,5.66,5.54,5.6,82326,0.0,1.0
2023-05-19,5.71,5.78,5.5729,5.62,72756,5.71,5.78,5.5729,5.62,72756,0.0,1.0
2023-05-22,5.69,5.72,5.58,5.66,110228,5.69,5.72,5.58,5.66,110228,0.0,1.0
2023-05-23,5.4,5.6,5.39,5.55,93995,5.4,5.6,5.39,5.55,93995,0.0,1.0
2023-05-24,5.39,5.45,5.37,5.44,69672,5.39,5.45,5.37,5.44,69672,0.0,1.0
2023-05-25,5.35,5.425,5.28,5.35,37951,5.35,5.425,5.28,5.35,37951,0.0,1.0
2023-05-26,5.395,5.4,5.29,5.33,47291,5.395,5.4,5.29,5.33,47291,0.0,1.0
2023-05-30,5.4,5.45,5.32,5.4,88887,5.4,5.45,5.32,5.4,88887,0.0,1.0
2023-05-31,5.24,5.3546,5.22,5.35,84759,5.24,5.3546,5.22,5.35,84759,0.0,1.0
2023-06-01,5.25,5.3,5.21,5.25,67601,5.25,5.3,5.21,5.25,67601,0.0,1.0
2023-06-02,5.19,5.345,5.18,5.26,67782,5.19,5.345,5.18,5.26,67782,0.0,1.0
2023-06-05,5.27,5.285,5.19,5.25,84342,5.27,5.285,5.19,5.25,84342,0.0,1.0
2023-06-06,5.585,5.59,5.31,5.31,132820,5.585,5.59,5.31,5.31,132820,0.0,1.0
2023-06-07,5.62,5.7102,5.5,5.57,117358,5.62,5.7102,5.5,5.57,117358,0.0,1.0
2023-06-08,5.62,5.74,5.57,5.65,93008,5.62,5.74,5.57,5.65,93008,0.0,1.0
2023-06-09,5.7,5.7,5.6,5.6,130179,5.7,5.7,5.6,5.6,130179,0.0,1.0
2023-06-12,5.68,5.79,5.62,5.7,157157,5.68,5.79,5.62,5.7,157157,0.0,1.0
2023-06-13,5.75,5.76,5.68,5.7,111485,5.75,5.76,5.68,5.7,111485,0.0,1.0
2023-06-14,5.86,5.87,5.75,5.75,187250,5.86,5.87,5.75,5.75,187250,0.0,1.0
2023-06-15,5.97,5.97,5.78,5.88,131794,5.97,5.97,5.78,5.88,131794,0.0,1.0
2023-06-16,5.95,5.96,5.78,5.94,129427,5.95,5.96,5.78,5.94,129427,0.0,1.0
2023-06-20,5.95,5.97,5.88,5.95,90362,5.95,5.97,5.88,5.95,90362,0.0,1.0
2023-06-21,5.89,5.955,5.83,5.89,81883,5.89,5.955,5.83,5.89,81883,0.0,1.0
2023-06-22,5.83,5.86,5.745,5.86,91603,5.83,5.86,5.745,5.86,91603,0.0,1.0
2023-06-23,5.71,5.81,5.68,5.75,69064,5.71,5.81,5.68,5.75,69064,0.0,1.0
2023-06-26,5.74,5.79,5.7,5.7,81753,5.74,5.79,5.7,5.7,81753,0.0,1.0
2023-06-27,6.09,6.2,5.845,5.85,177268,6.09,6.2,5.845,5.85,177268,0.0,1.0
2023-06-28,6.1,6.12,6.0,6.09,176417,6.1,6.12,6.0,6.09,176417,0.0,1.0
2023-06-29,6.17,6.18,6.04,6.06,146610,6.17,6.18,6.04,6.06,146610,0.0,1.0
2023-06-30,6.23,6.32,6.18,6.2,106276,6.23,6.32,6.18,6.2,106276,0.0,1.0
2023-07-03,6.22,6.33,6.16,6.25,100908,6.22,6.33,6.16,6.25,100908,0.0,1.0
2023-07-05,6.36,6.37,6.26,6.26,152048,6.36,6.37,6.26,6.26,152048,0.0,1.0
2023-07-06,6.35,6.36,6.23,6.33,112653,6.35,6.36,6.23,6.33,112653,0.0,1.0
2023-07-07,6.46,6.68,6.32,6.35,204563,6.46,6.68,6.32,6.35,204563,0.0,1.0
2023-07-10,6.57,6.57,6.44,6.5,148959,6.57,6.57,6.44,6.5,148959,0.0,1.0
2023-07-11,6.68,6.7,6.58,6.58,119956,6.68,6.7,6.58,6.58,119956,0.0,1.0
2023-07-12,6.5,6.7,6.455,6.7,142934,6.5,6.7,6.455,6.7,142934,0.0,1.0
2023-07-13,6.47,6.53,6.4,6.53,113413,6.47,6.53,6.4,6.53,113413,0.0,1.0
2023-07-14,6.46,6.48,6.36,6.46,104057,6.46,6.48,6.36,6.46,104057,0.0,1.0
2023-07-17,6.5,6.52,6.37,6.42,126960,6.5,6.52,6.37,6.42,126960,0.0,1.0
2023-07-18,6.67,6.7,6.5,6.53,185431,6.67,6.7,6.5,6.53,185431,0.0,1.0
2023-07-19,6.6,6.75,6.54,6.7,121220,6.6,6.75,6.54,6.7,121220,0.0,1.0
2023-07-20,6.31,6.63,6.31,6.63,210936,6.31,6.63,6.31,6.63,210936,0.0,1.0
2023-07-21,6.37,6.435,6.32,6.37,73548,6.37,6.435,6.32,6.37,73548,0.0,1.0
2023-07-24,6.37,6.45,6.28,6.32,110397,6.37,6.45,6.28,6.32,110397,0.0,1.0
2023-07-25,6.03,6.22,5.98,6.22,190083,6.03,6.22,5.98,6.22,190083,0.0,1.0
2023-07-26,6.1,6.12,6.0202,6.08,68576,6.1,6.12,6.0202,6.08,68576,0.0,1.0
2023-07-27,6.01,6.13,6.0,6.07,94805,6.01,6.13,6.0,6.07,94805,0.0,1.0
2023-07-28,6.05,6.11,6.01,6.01,53254,6.05,6.11,6.01,6.01,53254,0.0,1.0
2023-07-31,6.23,6.32,6.06,6.06,144856,6.23,6.32,6.06,6.06,144856,0.0,1.0
2023-08-01,6.33,6.37,6.17,6.17,103888,6.33,6.37,6.17,6.17,103888,0.0,1.0
2023-08-02,6.29,6.37,6.23,6.32,114336,6.29,6.37,6.23,6.32,114336,0.0,1.0
2023-08-03,6.27,6.44,6.25,6.26,87030,6.27,6.44,6.25,6.26,87030,0.0,1.0
2023-08-04,6.27,6.33,6.2,6.23,95234,6.27,6.33,6.2,6.23,95234,0.0,1.0
2023-08-07,6.29,6.37,6.2,6.35,104960,6.29,6.37,6.2,6.35,104960,0.0,1.0
2023-08-08,7.01,7.16,6.56,6.72,536691,7.01,7.16,6.56,6.72,536691,0.0,1.0
2023-08-09,6.905,7.06,6.73,7.06,340054,6.905,7.06,6.73,7.06,340054,0.0,1.0
2023-08-10,6.86,7.1,6.85,6.9,135533,6.86,7.1,6.85,6.9,135533,0.0,1.0
2023-08-11,6.96,6.99,6.77,6.84,82395,6.96,6.99,6.77,6.84,82395,0.0,1.0
2023-08-14,6.81,6.97,6.78,6.81,106972,6.81,6.97,6.78,6.81,106972,0.0,1.0
2023-08-15,6.635,6.86,6.6,6.77,124092,6.635,6.86,6.6,6.77,124092,0.0,1.0
2023-08-16,6.69,6.7201,6.59,6.61,142916,6.69,6.7201,6.59,6.61,142916,0.0,1.0
2023-08-17,6.79,6.88,6.655,6.72,137790,6.79,6.88,6.655,6.72,137790,0.0,1.0
2023-08-18,6.695,6.83,6.6062,6.78,103352,6.695,6.83,6.6062,6.78,103352,0.0,1.0
2023-08-21,6.57,6.7,6.46,6.62,131901,6.57,6.7,6.46,6.62,131901,0.0,1.0
2023-08-22,6.61,6.66,6.54,6.6,68812,6.61,6.66,6.54,6.6,68812,0.0,1.0
2023-08-23,6.7,6.7855,6.6,6.6,60659,6.7,6.7855,6.6,6.6,60659,0.0,1.0
2023-08-24,6.49,6.73,6.48,6.73,64955,6.49,6.73,6.48,6.73,64955,0.0,1.0
2023-08-25,6.495,6.56,6.45,6.5,49975,6.495,6.56,6.45,6.5,49975,0.0,1.0
2023-08-28,6.54,6.645,6.46,6.46,109502,6.54,6.645,6.46,6.46,109502,0.0,1.0
2023-08-29,6.53,6.59,6.47,6.51,84914,6.53,6.59,6.47,6.51,84914,0.0,1.0
2023-08-30,6.81,6.915,6.49,6.49,187838,6.81,6.915,6.49,6.49,187838,0.0,1.0
2023-08-31,6.66,6.8719,6.65,6.84,93178,6.66,6.8719,6.65,6.84,93178,0.0,1.0
2023-09-01,6.71,6.74,6.58,6.65,108932,6.71,6.74,6.58,6.65,108932,0.0,1.0
2023-09-05,6.63,6.75,6.61,6.68,72996,6.63,6.75,6.61,6.68,72996,0.0,1.0
2023-09-06,6.51,6.63,6.5,6.59,90426,6.51,6.63,6.5,6.59,90426,0.0,1.0
2023-09-07,6.47,6.5,6.42,6.45,71877,6.47,6.5,6.42,6.45,71877,0.0,1.0
2023-09-08,6.4,6.4799,6.38,6.43,68203,6.4,6.4799,6.38,6.43,68203,0.0,1.0
2023-09-11,6.48,6.59,6.41,6.52,84123,6.48,6.59,6.41,6.52,84123,0.0,1.0
2023-09-12,6.56,6.6,6.48,6.52,59826,6.56,6.6,6.48,6.52,59826,0.0,1.0
2023-09-13,6.51,6.63,6.49,6.52,79940,6.51,6.63,6.49,6.52,79940,0.0,1.0
2023-09-14,6.53,6.64,6.38,6.46,105627,6.53,6.64,6.38,6.46,105627,0.0,1.0
2023-09-15,6.425,6.55,6.4,6.49,46927,6.425,6.55,6.4,6.49,46927,0.0,1.0
2023-09-18,6.44,6.48,6.38,6.44,73024,6.44,6.48,6.38,6.44,73024,0.0,1.0
2023-09-19,6.58,6.62,6.45,6.45,109272,6.58,6.62,6.45,6.45,109272,0.0,1.0
2023-09-20,6.52,6.65,6.48,6.63,57079,6.52,6.65,6.48,6.63,57079,0.0,1.0
2023-09-21,6.46,6.53,6.43,6.43,61339,6.46,6.53,6.43,6.43,61339,0.0,1.0
2023-09-22,6.42,6.57,6.41,6.46,38733,6.42,6.57,6.41,6.46,38733,0.0,1.0
2023-09-25,6.38,6.4612,6.31,6.4,74611,6.38,6.4612,6.31,6.4,74611,0.0,1.0
2023-09-26,6.3,6.38,6.27,6.3,62905,6.3,6.38,6.27,6.3,62905,0.0,1.0
2023-09-27,6.29,6.385,6.2601,6.31,105875,6.29,6.385,6.2601,6.31,105875,0.0,1.0
2023-09-28,6.44,6.5,6.33,6.33,50090,6.44,6.5,6.33,6.33,50090,0.0,1.0
2023-09-29,6.43,6.44,6.35,6.43,62182,6.43,6.44,6.35,6.43,62182,0.0,1.0
2023-10-02,6.41,6.56,6.38,6.43,115510,6.41,6.56,6.38,6.43,115510,0.0,1.0
2023-10-03,6.34,6.4258,6.33,6.38,85849,6.34,6.4258,6.33,6.38,85849,0.0,1.0
2023-10-04,6.42,6.45,6.2501,6.35,173051,6.42,6.45,6.2501,6.35,173051,0.0,1.0
2023-10-05,6.39,6.43,6.37,6.39,99808,6.39,6.43,6.37,6.39,99808,0.0,1.0
2023-10-06,6.37,6.42,6.28,6.36,54268,6.37,6.42,6.28,6.36,54268,0.0,1.0
2023-10-09,6.12,6.23,5.99,6.07,220208,6.12,6.23,5.99,6.07,220208,0.0,1.0
2023-10-10,6.35,6.43,6.17,6.17,91171,6.35,6.43,6.17,6.17,91171,0.0,1.0
2023-10-11,6.38,6.45,6.34,6.35,81041,6.38,6.45,6.34,6.35,81041,0.0,1.0
2023-10-12,6.33,6.38,6.28,6.33,103897,6.33,6.38,6.28,6.33,103897,0.0,1.0
2023-10-13,6.18,6.4109,6.13,6.31,63930,6.18,6.4109,6.13,6.31,63930,0.0,1.0
2023-10-16,6.15,6.2495,6.09,6.14,182266,6.15,6.2495,6.09,6.14,182266,0.0,1.0
2023-10-17,6.2,6.235,6.05,6.08,93057,6.2,6.235,6.05,6.08,93057,0.0,1.0
2023-10-18,6.18,6.2,6.11,6.17,100839,6.18,6.2,6.11,6.17,100839,0.0,1.0
2023-10-19,6.02,6.11,6.0,6.08,139426,6.02,6.11,6.0,6.08,139426,0.0,1.0
2023-10-20,6.05,6.08,6.02,6.04,72987,6.05,6.08,6.02,6.04,72987,0.0,1.0
2023-10-23,5.83,5.95,5.79,5.88,197449,5.83,5.95,5.79,5.88,197449,0.0,1.0
2023-10-24,5.76,5.83,5.7,5.77,107051,5.76,5.83,5.7,5.77,107051,0.0,1.0
2023-10-25,5.67,5.7955,5.66,5.69,78465,5.67,5.7955,5.66,5.69,78465,0.0,1.0
2023-10-26,5.64,5.71,5.58,5.58,84064,5.64,5.71,5.58,5.58,84064,0.0,1.0
2023-10-27,5.52,5.65,5.52,5.61,67670,5.52,5.65,5.52,5.61,67670,0.0,1.0
2023-10-30,5.83,5.85,5.65,5.66,117567,5.83,5.85,5.65,5.66,117567,0.0,1.0
2023-10-31,6.01,6.02,5.88,5.9,109471,6.01,6.02,5.88,5.9,109471,0.0,1.0
2023-11-01,6.31,6.31,6.18,6.19,149847,6.31,6.31,6.18,6.19,149847,0.0,1.0
2023-11-02,6.32,6.55,6.28,6.5,84975,6.32,6.55,6.28,6.5,84975,0.0,1.0
2023-11-03,6.45,6.51,6.35,6.39,78768,6.45,6.51,6.35,6.39,78768,0.0,1.0
2023-11-06,6.42,6.5,6.35,6.41,92695,6.42,6.5,6.35,6.41,92695,0.0,1.0
2023-11-07,6.01,6.28,5.83,6.28,260609,6.01,6.28,5.83,6.28,260609,0.0,1.0
2023-11-08,6.1,6.21,6.04,6.15,126119,6.1,6.21,6.04,6.15,126119,0.0,1.0
2023-11-09,5.91,6.17,5.91,6.14,60855,5.91,6.17,5.91,6.14,60855,0.0,1.0
2023-11-10,6.02,6.06,5.89,5.92,59024,6.02,6.06,5.89,5.92,59024,0.0,1.0
2023-11-13,5.94,5.98,5.88,5.93,78303,5.94,5.98,5.88,5.93,78303,0.0,1.0
2023-11-14,6.17,6.18,6.03,6.03,87618,6.17,6.18,6.03,6.03,87618,0.0,1.0
2023-11-15,6.32,6.37,6.22,6.25,81255,6.32,6.37,6.22,6.25,81255,0.0,1.0
2023-11-16,6.3,6.46,6.28,6.42,75539,6.3,6.46,6.28,6.42,75539,0.0,1.0
2023-11-17,6.4,6.4,6.27,6.32,45411,6.4,6.4,6.27,6.32,45411,0.0,1.0
2023-11-20,6.3,6.38,6.26,6.34,46097,6.3,6.38,6.26,6.34,46097,0.0,1.0
2023-11-21,6.28,6.325,6.26,6.26,52169,6.28,6.325,6.26,6.26,52169,0.0,1.0
2023-11-22,6.26,6.38,6.23,6.33,48605,6.26,6.38,6.23,6.33,48605,0.0,1.0
2023-11-24,6.32,6.34,6.22,6.22,21050,6.32,6.34,6.22,6.22,21050,0.0,1.0
2023-11-27,6.41,6.47,6.33,6.37,100521,6.41,6.47,6.33,6.37,100521,0.0,1.0
2023-11-28,6.4,6.43,6.36,6.41,40759,6.4,6.43,6.36,6.41,40759,0.0,1.0
2023-11-29,6.47,6.5,6.41,6.42,44116,6.47,6.5,6.41,6.42,44116,0.0,1.0
2023-11-30,6.39,6.4368,6.335,6.39,45176,6.39,6.4368,6.335,6.39,45176,0.0,1.0
2023-12-01,6.35,6.4499,6.32,6.38,47101,6.35,6.4499,6.32,6.38,47101,0.0,1.0
2023-12-04,6.31,6.4,6.25,6.36,123711,6.31,6.4,6.25,6.36,123711,0.0,1.0
2023-12-05,6.21,6.3,6.17,6.29,105233,6.21,6.3,6.17,6.29,105233,0.0,1.0
2023-12-06,6.36,6.46,6.32,6.35,77169,6.36,6.46,6.32,6.35,77169,0.0,1.0
2023-12-07,6.8,6.8,6.48,6.5,206497,6.8,6.8,6.48,6.5,206497,0.0,1.0
2023-12-08,6.63,6.7299,6.55,6.57,95954,6.63,6.7299,6.55,6.57,95954,0.0,1.0
2023-12-11,6.43,6.58,6.395,6.58,127494,6.43,6.58,6.395,6.58,127494,0.0,1.0
2023-12-12,6.3,6.39,6.28,6.39,71350,6.3,6.39,6.28,6.39,71350,0.0,1.0
2023-12-13,6.3,6.3354,6.18,6.3,119204,6.3,6.3354,6.18,6.3,119204,0.0,1.0
2023-12-14,6.23,6.39,6.23,6.31,86859,6.23,6.39,6.23,6.31,86859,0.0,1.0
2023-12-15,6.11,6.23,6.06,6.19,166672,6.11,6.23,6.06,6.19,166672,0.0,1.0
2023-12-18,6.15,6.2,6.06,6.07,109140,6.15,6.2,6.06,6.07,109140,0.0,1.0
2023-12-19,6.18,6.22,6.13,6.2,57924,6.18,6.22,6.13,6.2,57924,0.0,1.0
2023-12-20,6.15,6.275,6.12,6.15,94579,6.15,6.275,6.12,6.15,94579,0.0,1.0
2023-12-21,6.17,6.24,6.15,6.2,110958,6.17,6.24,6.15,6.2,110958,0.0,1.0
2023-12-22,6.25,6.3,6.165,6.17,106490,6.25,6.3,6.165,6.17,106490,0.0,1.0
2023-12-26,6.31,6.33,6.22,6.22,87718,6.31,6.33,6.22,6.22,87718,0.0,1.0
2023-12-27,6.18,6.3,6.12,6.3,102986,6.18,6.3,6.12,6.3,102986,0.0,1.0
2023-12-28,6.17,6.19,6.1,6.11,106634,6.17,6.19,6.1,6.11,106634,0.0,1.0
2023-12-29,6.11,6.2268,6.11,6.15,65906,6.11,6.2268,6.11,6.15,65906,0.0,1.0
2024-01-02,6.19,6.24,6.12,6.14,115953,6.19,6.24,6.12,6.14,115953,0.0,1.0
2024-01-03,5.93,6.08,5.91,6.07,164447,5.93,6.08,5.91,6.07,164447,0.0,1.0
2024-01-04,6.03,6.08,5.91,5.99,99879,6.03,6.08,5.91,5.99,99879,0.0,1.0
2024-01-05,5.98,6.03,5.93,6.0,46995,5.98,6.03,5.93,6.0,46995,0.0,1.0
2024-01-08,6.03,6.07,5.92,5.93,81648,6.03,6.07,5.92,5.93,81648,0.0,1.0
2024-01-09,6.03,6.11,5.95,5.95,73863,6.03,6.11,5.95,5.95,73863,0.0,1.0
2024-01-10,5.98,6.03,5.96,5.99,44717,5.98,6.03,5.96,5.99,44717,0.0,1.0
2024-01-11,5.76,5.96,5.73,5.96,150427,5.76,5.96,5.73,5.96,150427,0.0,1.0
2024-01-12,5.82,5.89,5.73,5.79,42087,5.82,5.89,5.73,5.79,42087,0.0,1.0
2024-01-16,5.77,5.8399,5.71,5.81,63244,5.77,5.8399,5.71,5.81,63244,0.0,1.0
2024-01-17,5.88,5.93,5.81,5.81,71884,5.88,5.93,5.81,5.81,71884,0.0,1.0
2024-01-18,5.86,5.96,5.78,5.91,151657,5.86,5.96,5.78,5.91,151657,0.0,1.0
2024-01-19,5.93,5.9499,5.7901,5.89,264684,5.93,5.9499,5.7901,5.89,264684,0.0,1.0
2024-01-22,6.13,6.15,5.9,5.93,225889,6.13,6.15,5.9,5.93,225889,0.0,1.0
2024-01-23,6.17,6.23,6.0401,6.17,89999,6.17,6.23,6.0401,6.17,89999,0.0,1.0
2024-01-24,6.26,6.3,6.18,6.22,127302,6.26,6.3,6.18,6.22,127302,0.0,1.0
2024-01-25,6.38,6.42,6.2525,6.3,90899,6.38,6.42,6.2525,6.3,90899,0.0,1.0
2024-01-26,6.41,6.44,6.3703,6.38,53130,6.41,6.44,6.3703,6.38,53130,0.0,1.0
2024-01-29,6.64,6.66,6.4236,6.43,149157,6.64,6.66,6.4236,6.43,149157,0.0,1.0
2024-01-30,6.34,6.61,6.33,6.61,140700,6.34,6.61,6.33,6.61,140700,0.0,1.0
2024-01-31,6.33,6.49,6.31,6.33,122178,6.33,6.49,6.31,6.33,122178,0.0,1.0
2024-02-01,6.25,6.49,6.18,6.41,250895,6.25,6.49,6.18,6.41,250895,0.0,1.0
2024-02-02,6.34,6.45,6.25,6.25,123774,6.34,6.45,6.25,6.25,123774,0.0,1.0
2024-02-05,6.25,6.32,6.17,6.25,118640,6.25,6.32,6.17,6.25,118640,0.0,1.0
2024-02-06,6.5,6.5,6.25,6.29,146672,6.5,6.5,6.25,6.29,146672,0.0,1.0
2024-02-07,6.43,6.46,6.35,6.45,190533,6.43,6.46,6.35,6.45,190533,0.0,1.0
2024-02-08,6.51,6.57,6.47,6.5,160837,6.51,6.57,6.47,6.5,160837,0.0,1.0
2024-02-09,6.5,6.55,6.4401,6.5,250983,6.5,6.55,6.4401,6.5,250983,0.0,1.0
2024-02-12,6.51,6.55,6.47,6.48,155345,6.51,6.55,6.47,6.48,155345,0.0,1.0
2024-02-13,6.5,6.51,6.38,6.38,142886,6.5,6.51,6.38,6.38,142886,0.0,1.0
2024-02-14,6.5,6.6,6.49,6.56,312253,6.5,6.6,6.49,6.56,312253,0.0,1.0
2024-02-15,6.44,6.56,6.42,6.52,75921,6.44,6.56,6.42,6.52,75921,0.0,1.0
2024-02-16,6.315,6.4201,6.25,6.4,137995,6.315,6.4201,6.25,6.4,137995,0.0,1.0
2024-02-20,6.22,6.34,6.21,6.28,100089,6.22,6.34,6.21,6.28,100089,0.0,1.0
2024-02-21,6.3,6.33,6.2,6.22,120024,6.3,6.33,6.2,6.22,120024,0.0,1.0
2024-02-22,6.32,6.41,6.3,6.34,93649,6.32,6.41,6.3,6.34,93649,0.0,1.0
2024-02-23,6.33,6.34,6.2376,6.29,91829,6.33,6.34,6.2376,6.29,91829,0.0,1.0
2024-02-26,6.0,6.181,5.77,6.16,658670,6.0,6.181,5.77,6.16,658670,0.0,1.0
2024-02-27,5.91,6.0,5.85,6.0,189104,5.91,6.0,5.85,6.0,189104,0.0,1.0
2024-02-28,5.82,5.93,5.82,5.86,150607,5.82,5.93,5.82,5.86,150607,0.0,1.0
2024-02-29,5.83,6.02,5.83,5.9,207632,5.83,6.02,5.83,5.9,207632,0.0,1.0
2024-03-01,5.87,5.895,5.8175,5.82,117856,5.87,5.895,5.8175,5.82,117856,0.0,1.0
2024-03-04,5.8,5.94,5.73,5.9,275165,5.8,5.94,5.73,5.9,275165,0.0,1.0
2024-03-05,5.6,5.77,5.57,5.77,151501,5.6,5.77,5.57,5.77,151501,0.0,1.0
2024-03-06,5.77,5.8,5.63,5.75,419919,5.77,5.8,5.63,5.75,419919,0.0,1.0
2024-03-07,5.62,5.8,5.6,5.75,91077,5.62,5.8,5.6,5.75,91077,0.0,1.0
2024-03-08,5.64,5.68,5.59,5.61,106795,5.64,5.68,5.59,5.61,106795,0.0,1.0
2024-03-11,5.57,5.64,5.55,5.62,93688,5.57,5.64,5.55,5.62,93688,0.0,1.0
2024-03-12,5.55,5.6165,5.545,5.55,82590,5.55,5.6165,5.545,5.55,82590,0.0,1.0
2024-03-13,5.48,5.6099,5.45,5.57,153147,5.48,5.6099,5.45,5.57,153147,0.0,1.0
2024-03-14,5.55,5.69,5.3937,5.47,168432,5.55,5.69,5.3937,5.47,168432,0.0,1.0
2024-03-15,5.57,5.58,5.475,5.52,78159,5.57,5.58,5.475,5.52,78159,0.0,1.0
2024-03-18,5.56,5.63,5.51,5.6,106588,5.56,5.63,5.51,5.6,106588,0.0,1.0
2024-03-19,5.51,5.55,5.48,5.55,61650,5.51,5.55,5.48,5.55,61650,0.0,1.0
2024-03-20,5.68,5.69,5.51,5.51,91144,5.68,5.69,5.51,5.51,91144,0.0,1.0
2024-03-21,5.57,5.72,5.55,5.69,92216,5.57,5.72,5.55,5.69,92216,0.0,1.0
2024-03-22,5.485,5.55,5.41,5.53,85221,5.485,5.55,5.41,5.53,85221,0.0,1.0
2024-03-25,5.43,5.495,5.4,5.42,72016,5.43,5.495,5.4,5.42,72016,0.0,1.0
2024-03-26,5.28,5.45,5.26,5.42,115473,5.28,5.45,5.26,5.42,115473,0.0,1.0
2024-03-27,5.285,5.32,5.2531,5.29,113435,5.285,5.32,5.2531,5.29,113435,0.0,1.0
2024-03-28,5.43,5.45,5.27,5.27,95948,5.43,5.45,5.27,5.27,95948,0.0,1.0
2024-04-01,5.47,5.62,5.43,5.53,213065,5.47,5.62,5.43,5.53,213065,0.0,1.0
2024-04-02,5.72,5.84,5.57,5.6,201000,5.72,5.84,5.57,5.6,201000,0.0,1.0
2024-04-03,6.01,6.1,5.77,5.86,708015,6.01,6.1,5.77,5.86,708015,0.0,1.0
2024-04-04,6.15,6.38,6.01,6.01,272603,6.15,6.38,6.01,6.01,272603,0.0,1.0
2024-04-05,6.09,6.16,6.0,6.15,86723,6.09,6.16,6.0,6.15,86723,0.0,1.0
2024-04-08,5.94,6.09,5.9,6.07,79094,5.94,6.09,5.9,6.07,79094,0.0,1.0
2024-04-09,5.95,6.2,5.92,5.94,295644,5.95,6.2,5.92,5.94,295644,0.0,1.0
2024-04-10,5.76,5.91,5.71,5.87,426324,5.76,5.91,5.71,5.87,426324,0.0,1.0
2024-04-11,5.73,5.77,5.67,5.7,195237,5.73,5.77,5.67,5.7,195237,0.0,1.0
2024-04-12,5.6,5.6874,5.57,5.66,255630,5.6,5.6874,5.57,5.66,255630,0.0,1.0
2024-04-15,5.46,5.5756,5.43,5.55,165879,5.46,5.5756,5.43,5.55,165879,0.0,1.0
2024-04-16,5.36,5.43,5.32,5.4,318534,5.36,5.43,5.32,5.4,318534,0.0,1.0
2024-04-17,5.24,5.34,5.22,5.32,203543,5.24,5.34,5.22,5.32,203543,0.0,1.0
2024-04-18,5.36,5.375,5.26,5.28,163382,5.36,5.375,5.26,5.28,163382,0.0,1.0
2024-04-19,5.31,5.39,5.29,5.33,134891,5.31,5.39,5.29,5.33,134891,0.0,1.0
2024-04-22,5.31,5.38,5.31,5.32,52450,5.31,5.38,5.31,5.32,52450,0.0,1.0
2024-04-23,5.36,5.3702,5.31,5.31,72087,5.36,5.3702,5.31,5.31,72087,0.0,1.0
2024-04-24,5.17,5.3,5.15,5.29,305672,5.17,5.3,5.15,5.29,305672,0.0,1.0
2024-04-25,5.08,5.11,4.965,5.04,176721,5.08,5.11,4.965,5.04,176721,0.0,1.0
2024-04-26,5.14,5.15,5.08,5.08,118728,5.14,5.15,5.08,5.08,118728,0.0,1.0
2024-04-29,5.05,5.17,5.02,5.1,285637,5.05,5.17,5.02,5.1,285637,0.0,1.0
2024-04-30,4.95,5.065,4.95,5.03,162371,4.95,5.065,4.95,5.03,162371,0.0,1.0
2024-05-01,5.02,5.13,4.97,5.0,162444,5.02,5.13,4.97,5.0,162444,0.0,1.0
2024-05-02,5.37,5.41,5.12,5.21,249064,5.37,5.41,5.12,5.21,249064,0.0,1.0
2024-05-03,5.47,5.51,5.38,5.5,180317,5.47,5.51,5.38,5.5,180317,0.0,1.0
2024-05-06,5.52,5.6,5.45,5.5,157129,5.52,5.6,5.45,5.5,157129,0.0,1.0
2024-05-07,5.59,5.64,5.43,5.58,176601,5.59,5.64,5.43,5.58,176601,0.0,1.0
2024-05-08,5.58,5.61,5.445,5.57,180664,5.58,5.61,5.445,5.57,180664,0.0,1.0
2024-05-09,5.57,5.6,5.48,5.54,113310,5.57,5.6,5.48,5.54,113310,0.0,1.0
2024-05-10,5.58,5.6,5.52,5.54,166597,5.58,5.6,5.52,5.54,166597,0.0,1.0
2024-05-13,5.55,5.62,5.5,5.56,94038,5.55,5.62,5.5,5.56,94038,0.0,1.0
2024-05-14,5.56,5.6,5.515,5.53,68487,5.56,5.6,5.515,5.53,68487,0.0,1.0
2024-05-15,5.54,5.585,5.45,5.54,116838,5.54,5.585,5.45,5.54,116838,0.0,1.0
2024-05-16,5.48,5.5189,5.42,5.48,147323,5.48,5.5189,5.42,5.48,147323,0.0,1.0
2024-05-17,5.37,5.52,5.35,5.48,118110,5.37,5.52,5.35,5.48,118110,0.0,1.0
2024-05-20,5.36,5.39,5.33,5.33,73989,5.36,5.39,5.33,5.33,73989,0.0,1.0
2024-05-21,5.31,5.34,5.27,5.32,67505,5.31,5.34,5.27,5.32,67505,0.0,1.0
2024-05-22,5.29,5.31,5.229,5.27,149305,5.29,5.31,5.229,5.27,149305,0.0,1.0
2024-05-23,5.24,5.3,5.2,5.28,70581,5.24,5.3,5.2,5.28,70581,0.0,1.0
2024-05-24,5.29,5.31,5.205,5.26,58229,5.29,5.31,5.205,5.26,58229,0.0,1.0
2024-05-28,5.445,5.4808,5.38,5.38,138024,5.445,5.4808,5.38,5.38,138024,0.0,1.0
2024-05-29,5.415,5.475,5.39,5.41,69920,5.415,5.475,5.39,5.41,69920,0.0,1.0
2024-05-30,5.505,5.55,5.465,5.47,64234,5.505,5.55,5.465,5.47,64234,0.0,1.0
2024-05-31,5.52,5.6,5.42,5.53,58481,5.52,5.6,5.42,5.53,58481,0.0,1.0
2024-06-03,5.6,5.6,5.48,5.53,89569,5.6,5.6,5.48,5.53,89569,0.0,1.0
2024-06-04,5.5,5.555,5.45,5.55,56115,5.5,5.555,5.45,5.55,56115,0.0,1.0
2024-06-05,5.3,5.44,5.24,5.44,120801,5.3,5.44,5.24,5.44,120801,0.0,1.0
2024-06-06,5.3,5.371,5.29,5.33,55808,5.3,5.371,5.29,5.33,55808,0.0,1.0
2024-06-07,5.31,5.31,5.23,5.26,72757,5.31,5.31,5.23,5.26,72757,0.0,1.0
2024-06-10,5.25,5.32,5.22,5.28,73357,5.25,5.32,5.22,5.28,73357,0.0,1.0
2024-06-11,5.27,5.2899,5.22,5.22,51238,5.27,5.2899,5.22,5.22,51238,0.0,1.0
2024-06-12,5.32,5.35,5.28,5.29,68075,5.32,5.35,5.28,5.29,68075,0.0,1.0
2024-06-13,5.24,5.39,5.2328,5.32,43878,5.24,5.39,5.2328,5.32,43878,0.0,1.0
2024-06-14,5.24,5.25,5.2,5.21,68219,5.24,5.25,5.2,5.21,68219,0.0,1.0
2024-06-17,4.79,5.7299,4.75,5.04,3216372,4.79,5.7299,4.75,5.04,3216372,0.0,1.0
2024-06-18,4.54,4.8,4.4103,4.58,2072087,4.54,4.8,4.4103,4.58,2072087,0.0,1.0
2024-06-20,4.56,4.6,4.4753,4.52,367892,4.56,4.6,4.4753,4.52,367892,0.0,1.0
2024-06-21,4.6,4.79,4.51,4.53,1268220,4.6,4.79,4.51,4.53,1268220,0.0,1.0
2024-06-24,4.68,4.69,4.59,4.62,208835,4.68,4.69,4.59,4.62,208835,0.0,1.0
2024-06-25,4.51,4.64,4.49,4.64,191571,4.51,4.64,4.49,4.64,191571,0.0,1.0
2024-06-26,4.35,4.45,4.31,4.41,343386,4.35,4.45,4.31,4.41,343386,0.0,1.0
2024-06-27,4.44,4.48,4.41,4.48,168216,4.44,4.48,4.41,4.48,168216,0.0,1.0
2024-06-28,4.47,4.51,4.38,4.41,227999,4.47,4.51,4.38,4.41,227999,0.0,1.0
2024-07-01,4.4,4.48,4.37,4.44,269875,4.4,4.48,4.37,4.44,269875,0.0,1.0
2024-07-02,4.46,4.56,4.43,4.43,353708,4.46,4.56,4.43,4.43,353708,0.0,1.0
2024-07-03,4.46,4.515,4.4514,4.48,127990,4.46,4.515,4.4514,4.48,127990,0.0,1.0
2024-07-05,4.48,4.54,4.4315,4.46,324663,4.48,4.54,4.4315,4.46,324663,0.0,1.0
2024-07-08,4.47,4.6,4.47,4.5,183140,4.47,4.6,4.47,4.5,183140,0.0,1.0
2024-07-09,4.46,4.61,4.455,4.56,268628,4.46,4.61,4.455,4.56,268628,0.0,1.0
2024-07-10,4.47,4.53,4.445,4.47,237226,4.47,4.53,4.445,4.47,237226,0.0,1.0
2024-07-11,4.52,4.61,4.52,4.52,287877,4.52,4.61,4.52,4.52,287877,0.0,1.0
2024-07-12,4.63,4.6685,4.5202,4.53,209863,4.63,4.6685,4.5202,4.53,209863,0.0,1.0
2024-07-15,4.65,4.69,4.61,4.67,169509,4.65,4.69,4.61,4.67,169509,0.0,1.0
2024-07-16,4.74,4.74,4.635,4.66,296026,4.74,4.74,4.635,4.66,296026,0.0,1.0
2024-07-17,4.7,4.74,4.66,4.69,166812,4.7,4.74,4.66,4.69,166812,0.0,1.0
2024-07-18,4.63,4.7491,4.555,4.65,245588,4.63,4.7491,4.555,4.65,245588,0.0,1.0
2024-07-19,4.54,4.63,4.53,4.63,122678,4.54,4.63,4.53,4.63,122678,0.0,1.0
2024-07-22,4.54,4.58,4.535,4.54,102335,4.54,4.58,4.535,4.54,102335,0.0,1.0
2024-07-23,4.7,4.705,4.54,4.54,305589,4.7,4.705,4.54,4.54,305589,0.0,1.0
2024-07-24,4.64,4.76,4.61,4.74,244731,4.64,4.76,4.61,4.74,244731,0.0,1.0
2024-07-25,4.69,4.74,4.62,4.64,209964,4.69,4.74,4.62,4.64,209964,0.0,1.0
2024-07-26,4.7,4.74,4.6515,4.73,136448,4.7,4.74,4.6515,4.73,136448,0.0,1.0
2024-07-29,4.57,4.64,4.52,4.59,184533,4.57,4.64,4.52,4.59,184533,0.0,1.0
2024-07-30,4.52,4.57,4.451,4.56,289677,4.52,4.57,4.451,4.56,289677,0.0,1.0
2024-07-31,4.55,4.62,4.4854,4.5,230368,4.55,4.62,4.4854,4.5,230368,0.0,1.0
2024-08-01,4.35,4.59,4.35,4.51,228296,4.35,4.59,4.35,4.51,228296,0.0,1.0
2024-08-02,4.27,4.37,4.2,4.3,380256,4.27,4.37,4.2,4.3,380256,0.0,1.0
2024-08-05,4.07,4.16,4.04,4.16,363480,4.07,4.16,4.04,4.16,363480,0.0,1.0
2024-08-06,4.16,4.18,4.07,4.07,289688,4.16,4.18,4.07,4.07,289688,0.0,1.0
2024-08-07,4.5,4.53,4.385,4.44,533412,4.5,4.53,4.385,4.44,533412,0.0,1.0
2024-08-08,4.69,4.7,4.56,4.61,160117,4.69,4.7,4.56,4.61,160117,0.0,1.0
2024-08-09,4.7,4.755,4.64,4.75,171436,4.7,4.755,4.64,4.75,171436,0.0,1.0
2024-08-12,4.51,4.645,4.5,4.64,197798,4.51,4.645,4.5,4.64,197798,0.0,1.0
2024-08-13,4.64,4.67,4.52,4.52,150790,4.64,4.67,4.52,4.52,150790,0.0,1.0
2024-08-14,4.65,4.69,4.62,4.66,95599,4.65,4.69,4.62,4.66,95599,0.0,1.0
2024-08-15,4.64,4.7,4.62,4.66,136449,4.64,4.7,4.62,4.66,136449,0.0,1.0
2024-08-16,4.67,4.73,4.62,4.62,107332,4.67,4.73,4.62,4.62,107332,0.0,1.0
2024-08-19,4.64,4.66,4.59,4.64,83282,4.64,4.66,4.59,4.64,83282,0.0,1.0
2024-08-20,4.6,4.645,4.59,4.64,57852,4.6,4.645,4.59,4.64,57852,0.0,1.0
2024-08-21,4.65,4.695,4.55,4.6,183989,4.65,4.695,4.55,4.6,183989,0.0,1.0
2024-08-22,4.49,4.65,4.4716,4.63,127504,4.49,4.65,4.4716,4.63,127504,0.0,1.0
2024-08-23,4.58,4.62,4.52,4.54,60756,4.58,4.62,4.52,4.54,60756,0.0,1.0
2024-08-26,4.55,4.6074,4.53,4.58,70627,4.55,4.6074,4.53,4.58,70627,0.0,1.0
2024-08-27,4.5,4.55,4.475,4.54,93398,4.5,4.55,4.475,4.54,93398,0.0,1.0
2024-08-28,4.53,4.62,4.49,4.52,107250,4.53,4.62,4.49,4.52,107250,0.0,1.0
2024-08-29,4.57,4.63,4.53,4.54,79266,4.57,4.63,4.53,4.54,79266,0.0,1.0
2024-08-30,4.6,4.63,4.55,4.56,87972,4.6,4.63,4.55,4.56,87972,0.0,1.0
2024-09-03,4.44,4.56,4.435,4.54,107584,4.44,4.56,4.435,4.54,107584,0.0,1.0
2024-09-04,4.42,4.47,4.4117,4.45,62825,4.42,4.47,4.4117,4.45,62825,0.0,1.0
2024-09-05,4.5,4.55,4.47,4.47,92786,4.5,4.55,4.47,4.47,92786,0.0,1.0
2024-09-06,4.47,4.5386,4.4,4.5,108828,4.47,4.5386,4.4,4.5,108828,0.0,1.0
2024-09-09,4.405,4.44,4.36,4.4,111912,4.405,4.44,4.36,4.4,111912,0.0,1.0
2024-09-10,4.37,4.41,4.36,4.41,75553,4.37,4.41,4.36,4.41,75553,0.0,1.0
2024-09-11,4.39,4.4,4.3,4.37,101799,4.39,4.4,4.3,4.37,101799,0.0,1.0
2024-09-12,4.5,4.51,4.41,4.45,155949,4.5,4.51,4.41,4.45,155949,0.0,1.0
2024-09-13,4.535,4.59,4.45,4.57,361742,4.535,4.59,4.45,4.57,361742,0.0,1.0
2024-09-16,4.77,4.82,4.54,4.54,586726,4.77,4.82,4.54,4.54,586726,0.0,1.0
2024-09-17,4.75,4.775,4.71,4.75,152023,4.75,4.775,4.71,4.75,152023,0.0,1.0
2024-09-18,4.73,4.8187,4.71,4.72,95375,4.73,4.8187,4.71,4.72,95375,0.0,1.0
2024-09-19,4.76,4.79,4.69,4.73,111891,4.76,4.79,4.69,4.73,111891,0.0,1.0
2024-09-20,4.75,4.82,4.72,4.76,132608,4.75,4.82,4.72,4.76,132608,0.0,1.0
2024-09-23,4.85,4.85,4.75,4.75,128904,4.85,4.85,4.75,4.75,128904,0.0,1.0
2024-09-24,4.96,4.96,4.8865,4.9,133614,4.96,4.96,4.8865,4.9,133614,0.0,1.0
2024-09-25,4.87,4.97,4.865,4.94,96237,4.87,4.97,4.865,4.94,96237,0.0,1.0
2024-09-26,5.22,5.24,5.0,5.0,481188,5.22,5.24,5.0,5.0,481188,0.0,1.0
2024-09-27,5.125,5.28,5.11,5.25,205650,5.125,5.28,5.11,5.25,205650,0.0,1.0
2024-09-30,5.27,5.35,5.16,5.16,247635,5.27,5.35,5.16,5.16,247635,0.0,1.0
2024-10-01,5.13,5.28,5.07,5.28,193756,5.13,5.28,5.07,5.28,193756,0.0,1.0
2024-10-02,5.16,5.17,5.08,5.12,80774,5.16,5.17,5.08,5.12,80774,0.0,1.0
2024-10-03,5.06,5.1204,4.99,5.11,109511,5.06,5.1204,4.99,5.11,109511,0.0,1.0
2024-10-04,5.08,5.1,5.0202,5.07,78330,5.08,5.1,5.0202,5.07,78330,0.0,1.0
2024-10-07,5.05,5.14,5.0,5.08,86570,5.05,5.14,5.0,5.08,86570,0.0,1.0
2024-10-08,5.02,5.09,4.995,5.04,86149,5.02,5.09,4.995,5.04,86149,0.0,1.0
2024-10-09,5.01,5.0291,5.0,5.02,70801,5.01,5.0291,5.0,5.02,70801,0.0,1.0
2024-10-10,4.96,5.005,4.95,4.99,58393,4.96,5.005,4.95,4.99,58393,0.0,1.0
2024-10-11,4.93,4.97,4.9123,4.95,95030,4.93,4.97,4.9123,4.95,95030,0.0,1.0
2024-10-14,4.92,4.9888,4.91,4.95,61631,4.92,4.9888,4.91,4.95,61631,0.0,1.0
2024-10-15,4.92,5.0598,4.92,4.99,128646,4.92,5.0598,4.92,4.99,128646,0.0,1.0
2024-10-16,5.02,5.0247,4.95,4.98,79704,5.02,5.0247,4.95,4.98,79704,0.0,1.0
2024-10-17,5.02,5.04,4.97,5.0,104534,5.02,5.04,4.97,5.0,104534,0.0,1.0
2024-10-18,5.05,5.09,5.01,5.01,72278,5.05,5.09,5.01,5.01,72278,0.0,1.0
2024-10-21,4.95,5.01,4.93,5.01,107576,4.95,5.01,4.93,5.01,107576,0.0,1.0
2024-10-22,4.99,5.03,4.96,4.98,112888,4.99,5.03,4.96,4.98,112888,0.0,1.0
2024-10-23,4.87,4.97,4.825,4.97,107103,4.87,4.97,4.825,4.97,107103,0.0,1.0
2024-10-24,4.92,4.94,4.83,4.89,85865,4.92,4.94,4.83,4.89,85865,0.0,1.0
2024-10-25,4.92,4.96,4.9,4.9,138231,4.92,4.96,4.9,4.9,138231,0.0,1.0
2024-10-28,5.06,5.11,4.97,4.97,189468,5.06,5.11,4.97,4.97,189468,0.0,1.0
2024-10-29,5.08,5.14,5.07,5.08,138122,5.08,5.14,5.07,5.08,138122,0.0,1.0
2024-10-30,5.24,5.33,5.19,5.2,136494,5.24,5.33,5.19,5.2,136494,0.0,1.0
2024-10-31,5.235,5.25,5.12,5.22,158884,5.235,5.25,5.12,5.22,158884,0.0,1.0
2024-11-01,5.26,5.28,5.06,5.25,119158,5.26,5.28,5.06,5.25,119158,0.0,1.0
2024-11-04,5.26,5.3485,5.21,5.3,119831,5.26,5.3485,5.21,5.3,119831,0.0,1.0
2024-11-05,5.31,5.37,5.28,5.28,120120,5.31,5.37,5.28,5.28,120120,0.0,1.0
2024-11-06,5.48,5.5,5.37,5.43,200661,5.48,5.5,5.37,5.43,200661,0.0,1.0
2024-11-07,5.54,5.58,5.48,5.48,171787,5.54,5.58,5.48,5.48,171787,0.0,1.0
2024-11-08,5.53,5.54,5.4,5.52,122621,5.53,5.54,5.4,5.52,122621,0.0,1.0
2024-11-11,5.61,5.64,5.5537,5.62,192328,5.61,5.64,5.5537,5.62,192328,0.0,1.0
2024-11-12,5.65,5.67,5.54,5.62,192956,5.65,5.67,5.54,5.62,192956,0.0,1.0
2024-11-13,4.98,5.5,4.93,5.5,1014789,4.98,5.5,4.93,5.5,1014789,0.0,1.0
2024-11-14,4.875,5.05,4.86,4.97,190508,4.875,5.05,4.86,4.97,190508,0.0,1.0
2024-11-15,5.03,5.065,4.855,4.9,182862,5.03,5.065,4.855,4.9,182862,0.0,1.0
2024-11-18,5.58,5.58,5.18,5.18,391178,5.58,5.58,5.18,5.18,391178,0.0,1.0
2024-11-19,5.44,5.53,5.385,5.5,229738,5.44,5.53,5.385,5.5,229738,0.0,1.0
2024-11-20,5.27,5.4,5.215,5.4,122832,5.27,5.4,5.215,5.4,122832,0.0,1.0
2024-11-21,5.205,5.2999,5.2,5.27,90683,5.205,5.2999,5.2,5.27,90683,0.0,1.0
2024-11-22,5.24,5.27,5.2,5.2,145891,5.24,5.27,5.2,5.2,145891,0.0,1.0
2024-11-25,5.55,5.59,5.26,5.3,351822,5.55,5.59,5.26,5.3,351822,0.0,1.0
2024-11-26,5.42,5.5495,5.39,5.52,194328,5.42,5.5495,5.39,5.52,194328,0.0,1.0
2024-11-27,5.41,5.43,5.3,5.41,110362,5.41,5.43,5.3,5.41,110362,0.0,1.0
2024-11-29,5.48,5.53,5.41,5.41,71316,5.48,5.53,5.41,5.41,71316,0.0,1.0
2024-12-02,5.78,5.81,5.4,5.45,426243,5.78,5.81,5.4,5.45,426243,0.0,1.0
2024-12-03,6.09,6.4,5.88,5.88,1826574,6.09,6.4,5.88,5.88,1826574,0.0,1.0
2024-12-04,6.125,6.35,6.09,6.285,1809056,6.125,6.35,6.09,6.285,1809056,0.0,1.0
2024-12-05,6.12,6.3395,6.06,6.11,638809,6.12,6.3395,6.06,6.11,638809,0.0,1.0
2024-12-06,6.09,6.1602,6.01,6.12,380925,6.09,6.1602,6.01,6.12,380925,0.0,1.0
2024-12-09,6.17,6.28,6.12,6.13,324141,6.17,6.28,6.12,6.13,324141,0.0,1.0
2024-12-10,6.14,6.17,6.01,6.14,259148,6.14,6.17,6.01,6.14,259148,0.0,1.0
2024-12-11,6.13,6.16,6.04,6.1,269134,6.13,6.16,6.04,6.1,269134,0.0,1.0
2024-12-12,6.02,6.14,6.02,6.12,187043,6.02,6.14,6.02,6.12,187043,0.0,1.0
2024-12-13,5.95,6.02,5.9,6.0,356331,5.95,6.02,5.9,6.0,356331,0.0,1.0
2024-12-16,6.11,6.16,5.88,5.93,386383,6.11,6.16,5.88,5.93,386383,0.0,1.0
2024-12-17,5.98,6.1231,5.92,6.1,321809,5.98,6.1231,5.92,6.1,321809,0.0,1.0
2024-12-18,5.9,6.14,5.87,6.04,306730,5.9,6.14,5.87,6.04,306730,0.0,1.0
2024-12-19,5.85,5.93,5.68,5.9,466479,5.85,5.93,5.68,5.9,466479,0.0,1.0
2024-12-20,5.86,5.92,5.715,5.78,306186,5.86,5.92,5.715,5.78,306186,0.0,1.0
2024-12-23,5.8,5.89,5.73,5.86,185813,5.8,5.89,5.73,5.86,185813,0.0,1.0
2024-12-24,5.89,5.89,5.6922,5.77,112391,5.89,5.89,5.6922,5.77,112391,0.0,1.0
2024-12-26,5.86,5.92,5.76,5.78,203274,5.86,5.92,5.76,5.78,203274,0.0,1.0
2024-12-27,5.96,5.98,5.7917,5.88,280654,5.96,5.98,5.7917,5.88,280654,0.0,1.0
2024-12-30,6.04,6.06,5.901,5.99,396690,6.04,6.06,5.901,5.99,396690,0.0,1.0
2024-12-31,6.15,6.33,6.09,6.15,487356,6.15,6.33,6.09,6.15,487356,0.0,1.0
2025-01-02,6.15,6.23,6.005,6.21,261203,6.15,6.23,6.005,6.21,261203,0.0,1.0
2025-01-03,6.1,6.18,6.02,6.18,190079,6.1,6.18,6.02,6.18,190079,0.0,1.0
2025-01-06,6.7,6.7879,6.3,6.3,952900,6.7,6.7879,6.3,6.3,952900,0.0,1.0
2025-01-07,6.48,6.8245,6.33,6.81,633549,6.48,6.8245,6.33,6.81,633549,0.0,1.0
2025-01-08,6.32,6.51,6.2,6.49,311685,6.32,6.51,6.2,6.49,311685,0.0,1.0
2025-01-10,6.28,6.3252,6.139,6.25,191824,6.28,6.3252,6.139,6.25,191824,0.0,1.0
2025-01-13,6.425,6.52,6.315,6.41,592430,6.425,6.52,6.315,6.41,592430,0.0,1.0
2025-01-14,6.58,6.695,6.45,6.49,411116,6.58,6.695,6.45,6.49,411116,0.0,1.0
2025-01-15,6.6,6.63,6.4899,6.61,357417,6.6,6.63,6.4899,6.61,357417,0.0,1.0
2025-01-16,6.58,6.77,6.56,6.59,374242,6.58,6.77,6.56,6.59,374242,0.0,1.0
2025-01-17,6.67,6.72,6.5,6.62,282740,6.67,6.72,6.5,6.62,282740,0.0,1.0
2025-01-21,7.01,7.18,6.64,6.75,789974,7.01,7.18,6.64,6.75,789974,0.0,1.0
2025-01-22,7.11,7.33,7.01,7.1,622287,7.11,7.33,7.01,7.1,622287,0.0,1.0
2025-01-23,7.11,7.22,7.05,7.07,330898,7.11,7.22,7.05,7.07,330898,0.0,1.0
2025-01-24,7.29,7.51,7.12,7.15,531408,7.29,7.51,7.12,7.15,531408,0.0,1.0
2025-01-27,6.77,7.08,6.72,7.06,486046,6.77,7.08,6.72,7.06,486046,0.0,1.0
2025-01-28,6.88,7.01,6.87,6.89,358596,6.88,7.01,6.87,6.89,358596,0.0,1.0
2025-01-29,6.93,7.1,6.83,7.03,483613,6.93,7.1,6.83,7.03,483613,0.0,1.0
2025-01-30,7.05,7.18,7.01,7.05,358458,7.05,7.18,7.01,7.05,358458,0.0,1.0
2025-01-31,7.15,7.38,7.07,7.1,322472,7.15,7.38,7.07,7.1,322472,0.0,1.0
2025-02-03,7.08,7.1499,6.89,7.02,312872,7.08,7.1499,6.89,7.02,312872,0.0,1.0
2025-02-04,7.3,7.34,7.115,7.15,368422,7.3,7.34,7.115,7.15,368422,0.0,1.0
2025-02-05,7.65,7.66,7.315,7.32,454692,7.65,7.66,7.315,7.32,454692,0.0,1.0
2025-02-06,7.53,7.76,7.52,7.64,377740,7.53,7.76,7.52,7.64,377740,0.0,1.0
2025-02-07,7.41,7.71,7.351,7.54,238858,7.41,7.71,7.351,7.54,238858,0.0,1.0
2025-02-10,7.42,7.53,7.28,7.48,331440,7.42,7.53,7.28,7.48,331440,0.0,1.0
2025-02-11,7.39,7.51,7.28,7.39,491176,7.39,7.51,7.28,7.39,491176,0.0,1.0
2025-02-12,7.1,7.26,6.79,7.25,1163818,7.1,7.26,6.79,7.25,1163818,0.0,1.0
2025-02-13,6.845,7.28,6.75,7.04,461831,6.845,7.28,6.75,7.04,461831,0.0,1.0
2025-02-14,6.78,6.98,6.73,6.84,553013,6.78,6.98,6.73,6.84,553013,0.0,1.0
2025-02-18,7.35,7.77,7.04,7.05,1108341,7.35,7.77,7.04,7.05,1108341,0.0,1.0
2025-02-19,7.78,7.78,7.42,7.47,1039842,7.78,7.78,7.42,7.47,1039842,0.0,1.0
2025-02-20,7.69,8.045,7.5953,7.8,821418,7.69,8.045,7.5953,7.8,821418,0.0,1.0
2025-02-21,7.56,7.96,7.48,7.7,568974,7.56,7.96,7.48,7.7,568974,0.0,1.0
2025-02-24,7.44,7.81,7.37,7.66,670188,7.44,7.81,7.37,7.66,670188,0.0,1.0
2025-02-25,7.35,7.44,7.1,7.44,353879,7.35,7.44,7.1,7.44,353879,0.0,1.0
2025-02-26,7.325,7.52,7.29,7.45,248291,7.325,7.52,7.29,7.45,248291,0.0,1.0
2025-02-27,7.13,7.42,7.115,7.41,269823,7.13,7.42,7.115,7.41,269823,0.0,1.0
2025-02-28,7.11,7.11,6.89,7.1,407385,7.11,7.11,6.89,7.1,407385,0.0,1.0
2025-03-03,6.77,7.42,6.76,7.21,507052,6.77,7.42,6.76,7.21,507052,0.0,1.0
2025-03-04,6.67,6.81,6.47,6.652,438081,6.67,6.81,6.47,6.652,438081,0.0,1.0
2025-03-05,7.58,7.83,6.72,6.72,1034155,7.58,7.83,6.72,6.72,1034155,0.0,1.0
2025-03-06,7.12,7.45,7.01,7.42,486569,7.12,7.45,7.01,7.42,486569,0.0,1.0
2025-03-07,7.04,7.15,6.7,7.11,470030,7.04,7.15,6.7,7.11,470030,0.0,1.0
2025-03-10,6.72,6.93,6.56,6.93,558737,6.72,6.93,6.56,6.93,558737,0.0,1.0
2025-03-11,6.94,7.07,6.67,6.78,469542,6.94,7.07,6.67,6.78,469542,0.0,1.0
2025-03-12,7.07,7.13,6.88,7.07,226138,7.07,7.13,6.88,7.07,226138,0.0,1.0
2025-03-13,6.935,7.07,6.8446,7.07,216497,6.935,7.07,6.8446,7.07,216497,0.0,1.0
2025-03-14,7.04,7.115,6.9673,7.0,278831,7.04,7.115,6.9673,7.0,278831,0.0,1.0
2025-03-17,7.17,7.185,6.99,6.99,276621,7.17,7.185,6.99,6.99,276621,0.0,1.0
2025-03-18,6.87,7.12,6.8,7.12,255240,6.87,7.12,6.8,7.12,255240,0.0,1.0
2025-03-19,6.82,6.94,6.725,6.93,252173,6.82,6.94,6.725,6.93,252173,0.0,1.0
2025-03-20,6.7,6.9,6.7,6.75,182735,6.7,6.9,6.7,6.75,182735,0.0,1.0
2025-03-21,6.6,6.655,6.5367,6.61,186194,6.6,6.655,6.5367,6.61,186194,0.0,1.0
2025-03-24,6.74,6.82,6.55,6.56,224797,6.74,6.82,6.55,6.56,224797,0.0,1.0
2025-03-25,6.71,6.85,6.66,6.85,219064,6.71,6.85,6.66,6.85,219064,0.0,1.0
2025-03-26,6.63,6.76,6.5801,6.76,177555,6.63,6.76,6.5801,6.76,177555,0.0,1.0
2025-03-27,6.62,6.72,6.61,6.66,136029,6.62,6.72,6.61,6.66,136029,0.0,1.0
2025-03-28,6.48,6.695,6.4215,6.61,293427,6.48,6.695,6.4215,6.61,293427,0.0,1.0
2025-03-31,6.35,6.41,6.18,6.36,442504,6.35,6.41,6.18,6.36,442504,0.0,1.0
2025-04-01,6.28,6.395,6.22,6.35,172085,6.28,6.395,6.22,6.35,172085,0.0,1.0
2025-04-02,6.28,6.3658,6.225,6.25,175572,6.28,6.3658,6.225,6.25,175572,0.0,1.0
2025-04-03,5.9,6.02,5.79,5.99,394363,5.9,6.02,5.79,5.99,394363,0.0,1.0
2025-04-04,5.52,5.62,5.3,5.51,502758,5.52,5.62,5.3,5.51,502758,0.0,1.0
2025-04-07,5.72,5.94,5.37,5.5,479598,5.72,5.94,5.37,5.5,479598,0.0,1.0
2025-04-08,5.47,5.95,5.44,5.79,339430,5.47,5.95,5.44,5.79,339430,0.0,1.0
2025-04-09,6.05,6.14,5.47,5.52,431413,6.05,6.14,5.47,5.52,431413,0.0,1.0
2025-04-10,5.88,5.9899,5.75,5.93,202037,5.88,5.9899,5.75,5.93,202037,0.0,1.0
2025-04-11,5.97,5.97,5.8,5.89,116245,5.97,5.97,5.8,5.89,116245,0.0,1.0
2025-04-14,6.06,6.265,5.87,6.14,221012,6.06,6.265,5.87,6.14,221012,0.0,1.0
2025-04-15,6.21,6.39,6.14,6.39,280725,6.21,6.39,6.14,6.39,280725,0.0,1.0
2025-04-16,6.09,6.21,6.0,6.12,130741,6.09,6.21,6.0,6.12,130741,0.0,1.0
2025-04-17,6.13,6.18,6.02,6.13,150601,6.13,6.18,6.02,6.13,150601,0.0,1.0
2025-04-21,6.0,6.06,5.93,6.03,159662,6.0,6.06,5.93,6.03,159662,0.0,1.0
2025-04-22,6.22,6.28,6.1,6.23,196641,6.22,6.28,6.1,6.23,196641,0.0,1.0
2025-04-23,6.26,6.48,6.23,6.43,219063,6.26,6.48,6.23,6.43,219063,0.0,1.0
2025-04-24,6.3,6.35,6.24,6.24,148266,6.3,6.35,6.24,6.24,148266,0.0,1.0
2025-04-25,6.355,6.4,6.26,6.26,132953,6.355,6.4,6.26,6.26,132953,0.0,1.0
2025-04-28,6.35,6.43,6.285,6.35,123911,6.35,6.43,6.285,6.35,123911,0.0,1.0
2025-04-29,6.36,6.4,6.21,6.35,184845,6.36,6.4,6.21,6.35,184845,0.0,1.0
2025-04-30,6.34,6.3733,6.18,6.26,202467,6.34,6.3733,6.18,6.26,202467,0.0,1.0
2025-05-01,6.42,6.5,6.38,6.38,163978,6.42,6.5,6.38,6.38,163978,0.0,1.0
2025-05-02,6.53,6.55,6.46,6.53,151781,6.53,6.55,6.46,6.53,151781,0.0,1.0
2025-05-05,6.43,6.58,6.38,6.5,194672,6.43,6.58,6.38,6.5,194672,0.0,1.0
2025-05-06,6.37,6.48,6.29,6.48,135161,6.37,6.48,6.29,6.48,135161,0.0,1.0
2025-05-07,6.58,6.73,6.5,6.52,240521,6.58,6.73,6.5,6.52,240521,0.0,1.0
2025-05-08,6.52,6.7,6.5,6.68,296493,6.52,6.7,6.5,6.68,296493,0.0,1.0
2025-05-09,6.52,6.535,6.435,6.52,225649,6.52,6.535,6.435,6.52,225649,0.0,1.0
2025-05-12,6.6,6.74,6.54,6.72,321443,6.6,6.74,6.54,6.72,321443,0.0,1.0
2025-05-13,6.68,6.72,6.53,6.56,225410,6.68,6.72,6.53,6.56,225410,0.0,1.0
2025-05-14,6.65,6.78,6.602,6.75,141831,6.65,6.78,6.602,6.75,141831,0.0,1.0
2025-05-15,6.69,6.71,6.565,6.6,156911,6.69,6.71,6.565,6.6,156911,0.0,1.0
2025-05-16,6.68,6.75,6.46,6.71,491593,6.68,6.75,6.46,6.71,491593,0.0,1.0
2025-05-19,5.99,6.13,5.74,6.06,1545695,5.99,6.13,5.74,6.06,1545695,0.0,1.0
2025-05-20,6.13,6.198,5.97,5.97,547824,6.13,6.198,5.97,5.97,547824,0.0,1.0
2025-05-21,5.86,6.05,5.81,6.02,618240,5.86,6.05,5.81,6.02,618240,0.0,1.0
2025-05-22,5.64,5.84,5.64,5.82,312206,5.64,5.84,5.64,5.82,312206,0.0,1.0
2025-05-23,5.48,5.5835,5.43,5.51,373349,5.48,5.5835,5.43,5.51,373349,0.0,1.0
2025-05-27,5.81,5.95,5.71,5.85,848714,5.81,5.95,5.71,5.85,848714,0.0,1.0
2025-05-28,5.73,5.895,5.62,5.86,632345,5.73,5.895,5.62,5.86,632345,0.0,1.0
2025-05-29,5.665,5.76,5.56,5.76,313173,5.665,5.76,5.56,5.76,313173,0.0,1.0
2025-05-30,5.57,5.65,5.51,5.65,252823,5.57,5.65,5.51,5.65,252823,0.0,1.0
2025-06-02,5.63,5.6599,5.46,5.51,557385,5.63,5.6599,5.46,5.51,557385,0.0,1.0
2025-06-03,6.1,6.17,5.93,6.0,821241,6.1,6.17,5.93,6.0,821241,0.0,1.0
2025-06-04,5.98,6.16,5.945,6.13,483141,5.98,6.16,5.945,6.13,483141,0.0,1.0
2025-06-05,5.86,6.075,5.8,6.03,280991,5.86,6.075,5.8,6.03,280991,0.0,1.0
2025-06-06,5.98,6.01,5.87,5.9,256683,5.98,6.01,5.87,5.9,256683,0.0,1.0
2025-06-09,6.03,6.075,5.96,5.99,294997,6.03,6.075,5.96,5.99,294997,0.0,1.0
2025-06-10,6.33,6.48,6.22,6.33,504374,6.33,6.48,6.22,6.33,504374,0.0,1.0
2025-06-11,6.29,6.49,6.275,6.33,421028,6.29,6.49,6.275,6.33,421028,0.0,1.0
2025-06-12,6.3,6.43,6.18,6.22,284082,6.3,6.43,6.18,6.22,284082,0.0,1.0
2025-06-13,6.08,6.32,6.07,6.19,289084,6.08,6.32,6.07,6.19,289084,0.0,1.0
2025-06-16,6.39,6.5199,6.2,6.23,473372,6.39,6.5199,6.2,6.23,473372,0.0,1.0
2025-06-17,6.28,6.3764,6.27,6.36,221059,6.28,6.3764,6.27,6.36,221059,0.0,1.0
2025-06-18,6.24,6.425,6.24,6.33,694764,6.24,6.425,6.24,6.33,694764,0.0,1.0
2025-06-20,6.49,6.495,6.28,6.3,838465,6.49,6.495,6.28,6.3,838465,0.0,1.0
2025-06-23,6.61,6.68,6.4032,6.52,418393,6.61,6.68,6.4032,6.52,418393,0.0,1.0
2025-06-24,7.1,7.12,6.71,6.71,598599,7.1,7.12,6.71,6.71,598599,0.0,1.0
2025-06-25,6.95,7.2,6.895,7.15,727340,6.95,7.2,6.895,7.15,727340,0.0,1.0
2025-06-26,6.93,7.0149,6.83,6.92,339207,6.93,7.0149,6.83,6.92,339207,0.0,1.0
2025-06-27,7.02,7.05,6.8001,6.92,252814,7.02,7.05,6.8001,6.92,252814,0.0,1.0
2025-06-30,7.09,7.328,7.07,7.12,488402,7.09,7.328,7.07,7.12,488402,0.0,1.0
2025-07-01,7.09,7.16,6.94,7.16,304709,7.09,7.16,6.94,7.16,304709,0.0,1.0
2025-07-02,7.14,7.19,6.99,7.11,454448,7.14,7.19,6.99,7.11,454448,0.0,1.0
2025-07-03,7.21,7.25,7.11,7.14,210509,7.21,7.25,7.11,7.14,210509,0.0,1.0
2025-07-07,7.1,7.23,7.01,7.14,296838,7.1,7.23,7.01,7.14,296838,0.0,1.0
2025-07-08,7.19,7.28,7.09,7.11,248671,7.19,7.28,7.09,7.11,248671,0.0,1.0
2025-07-09,7.67,8.07,7.48,7.49,1294698,7.67,8.07,7.48,7.49,1294698,0.0,1.0
2025-07-10,7.53,7.8343,7.51,7.65,549006,7.53,7.8343,7.51,7.65,549006,0.0,1.0
2025-07-11,7.53,7.595,7.28,7.44,504593,7.53,7.595,7.28,7.44,504593,0.0,1.0
2025-07-14,7.38,7.48,7.31,7.35,406469,7.38,7.48,7.31,7.35,406469,0.0,1.0
2025-07-15,7.58,7.67,7.4,7.4,740975,7.58,7.67,7.4,7.4,740975,0.0,1.0
2025-07-16,7.72,7.97,7.61,7.74,698570,7.72,7.97,7.61,7.74,698570,0.0,1.0
2025-07-17,7.92,7.96,7.6205,7.67,488637,7.92,7.96,7.6205,7.67,488637,0.0,1.0
2025-07-18,7.89,8.17,7.84,7.99,495006,7.89,8.17,7.84,7.99,495006,0.0,1.0
2025-07-21,7.93,8.055,7.84,7.89,459416,7.93,8.055,7.84,7.89,459416,0.0,1.0
2025-07-22,8.1,8.55,8.03,8.32,866469,8.1,8.55,8.03,8.32,866469,0.0,1.0
2025-07-23,8.0,8.12,7.96,8.12,455314,8.0,8.12,7.96,8.12,455314,0.0,1.0
2025-07-24,7.78,8.01,7.76,8.0,454206,7.78,8.01,7.76,8.0,454206,0.0,1.0
2025-07-25,7.74,7.81,7.65,7.77,247871,7.74,7.81,7.65,7.77,247871,0.0,1.0
2025-07-28,7.64,7.7799,7.58,7.76,384077,7.64,7.7799,7.58,7.76,384077,0.0,1.0
2025-07-29,7.56,7.9099,7.55,7.77,566442,7.56,7.9099,7.55,7.77,566442,0.0,1.0
2025-07-30,7.54,7.6634,7.48,7.57,291319,7.54,7.6634,7.48,7.57,291319,0.0,1.0
2025-07-31,7.48,7.59,7.37,7.51,239445,7.48,7.59,7.37,7.51,239445,0.0,1.0
2025-08-01,7.35,7.42,7.24,7.3,258477,7.35,7.42,7.24,7.3,258477,0.0,1.0
2025-08-04,7.46,7.5174,7.36,7.41,301360,7.46,7.5174,7.36,7.41,301360,0.0,1.0
2025-08-05,7.35,7.41,7.2218,7.39,600618,7.35,7.41,7.2218,7.39,600618,0.0,1.0
2025-08-06,9.15,9.4,7.995,8.0,3833776,9.15,9.4,7.995,8.0,3833776,0.0,1.0
2025-08-07,8.99,9.02,8.74,9.02,1255612,8.99,9.02,8.74,9.02,1255612,0.0,1.0
2025-08-08,8.79,9.215,8.77,9.0,784653,8.79,9.215,8.77,9.0,784653,0.0,1.0
2025-08-11,8.95,9.13,8.7745,8.89,698913,8.95,9.13,8.7745,8.89,698913,0.0,1.0
2025-08-12,9.1,9.38,8.98,8.98,947238,9.1,9.38,8.98,8.98,947238,0.0,1.0
2025-08-13,9.07,9.28,8.94,9.26,562450,9.07,9.28,8.94,9.26,562450,0.0,1.0
2025-08-14,8.85,9.0,8.74,8.87,569165,8.85,9.0,8.74,8.87,569165,0.0,1.0
2025-08-15,8.8,8.94,8.76,8.85,290097,8.8,8.94,8.76,8.85,290097,0.0,1.0
2025-08-18,8.7,8.78,8.57,8.73,540940,8.7,8.78,8.57,8.73,540940,0.0,1.0
2025-08-19,8.58,8.78,8.515,8.69,498289,8.58,8.78,8.515,8.69,498289,0.0,1.0
2025-08-20,8.9,9.26,8.83,9.07,1116371,8.9,9.26,8.83,9.07,1116371,0.0,1.0
2025-08-21,9.51,9.5364,8.9,8.9,1542384,9.51,9.5364,8.9,8.9,1542384,0.0,1.0
2025-08-22,9.39,9.63,9.31,9.54,896268,9.39,9.63,9.31,9.54,896268,0.0,1.0
2025-08-25,9.29,9.45,9.29,9.4,531728,9.29,9.45,9.29,9.4,531728,0.0,1.0
2025-08-26,9.95,9.99,9.67,9.75,1166841,9.95,9.99,9.67,9.75,1166841,0.0,1.0
2025-08-27,9.82,10.09,9.8,9.95,754522,9.82,10.09,9.8,9.95,754522,0.0,1.0
2025-08-28,9.56,9.82,9.53,9.82,534394,9.56,9.82,9.53,9.82,534394,0.0,1.0
2025-08-29,9.41,9.5,9.26,9.5,478860,9.41,9.5,9.26,9.5,478860,0.0,1.0
2025-09-02,9.35,9.3795,9.104,9.18,425221,9.35,9.3795,9.104,9.18,425221,0.0,1.0
2025-09-03,9.47,9.551,9.34,9.5,369753,9.47,9.551,9.34,9.5,369753,0.0,1.0
2025-09-04,9.89,9.89,9.5,9.54,645436,9.89,9.89,9.5,9.54,645436,0.0,1.0
2025-09-05,9.97,10.01,9.7703,9.87,542034,9.97,10.01,9.7703,9.87,542034,0.0,1.0
2025-09-08,10.57,10.65,10.12,10.13,1662352,10.57,10.65,10.12,10.13,1662352,0.0,1.0
2025-09-09,10.68,10.705,9.95,10.145,1765942,10.68,10.705,9.95,10.145,1765942,0.0,1.0
2025-09-10,10.57,10.88,10.4,10.72,755184,10.57,10.88,10.4,10.72,755184,0.0,1.0
2025-09-11,11.0,11.06,10.58,10.58,868232,11.0,11.06,10.58,10.58,868232,0.0,1.0
2025-09-12,10.82,10.96,10.69,10.79,673452,10.82,10.96,10.69,10.79,673452,0.0,1.0
2025-09-15,11.5,11.6,10.94,10.94,1384774,11.5,11.6,10.94,10.94,1384774,0.0,1.0
2025-09-16,11.28,11.55,11.25,11.38,873615,11.28,11.55,11.25,11.38,873615,0.0,1.0
2025-09-17,11.14,11.36,10.92,11.21,939269,11.14,11.36,10.92,11.21,939269,0.0,1.0
2025-09-18,11.4,11.52,11.21,11.21,932252,11.4,11.52,11.21,11.21,932252,0.0,1.0
2025-09-19,11.63,11.81,11.3801,11.44,2470961,11.63,11.81,11.3801,11.44,2470961,0.0,1.0
2025-09-22,11.84,12.065,11.64,11.73,995460,11.84,12.065,11.64,11.73,995460,0.0,1.0
2025-09-23,12.02,12.45,11.88,12.0,1305051,12.02,12.45,11.88,12.0,1305051,0.0,1.0
2025-09-24,11.73,12.1999,11.71,12.05,761334,11.73,12.1999,11.71,12.05,761334,0.0,1.0
2025-09-25,11.7,11.8299,11.43,11.63,886866,11.7,11.8299,11.43,11.63,886866,0.0,1.0
2025-09-26,11.74,11.86,11.53,11.71,433229,11.74,11.86,11.53,11.71,433229,0.0,1.0
2025-09-29,12.17,12.208,11.9,12.02,735299,12.17,12.208,11.9,12.02,735299,0.0,1.0
2025-09-30,13.02,13.06,12.41,12.48,1556327,13.02,13.06,12.41,12.48,1556327,0.0,1.0
2025-10-01,13.91,13.99,12.75,12.96,1487558,13.91,13.99,12.75,12.96,1487558,0.0,1.0
2025-10-02,13.59,13.99,13.403,13.97,1196783,13.59,13.99,13.403,13.97,1196783,0.0,1.0
2025-10-03,13.47,13.88,13.402,13.66,930889,13.47,13.88,13.402,13.66,930889,0.0,1.0
2025-10-06,14.2,14.33,13.86,13.86,1211673,14.2,14.33,13.86,13.86,1211673,0.0,1.0
2025-10-07,13.76,14.65,13.4682,14.375,1214910,13.76,14.65,13.4682,14.375,1214910,0.0,1.0
2025-10-08,14.36,14.38,13.6941,13.9,967530,14.36,14.38,13.6941,13.9,967530,0.0,1.0
2025-10-09,14.09,14.49,13.86,14.49,858100,14.09,14.49,13.86,14.49,858100,0.0,1.0
2025-10-10,13.6,14.19,13.35,14.15,988722,13.6,14.19,13.35,14.15,988722,0.0,1.0
2025-10-13,13.88,14.4199,13.83,14.09,820457,13.88,14.4199,13.83,14.09,820457,0.0,1.0
2025-10-14,13.95,14.32,13.47,13.51,658824,13.95,14.32,13.47,13.51,658824,0.0,1.0
2025-10-15,14.49,14.95,14.19,14.6,1448163,14.49,14.95,14.19,14.6,1448163,0.0,1.0
2025-10-16,13.84,14.6399,13.76,14.53,941050,13.84,14.6399,13.76,14.53,941050,0.0,1.0
2025-10-17,13.71,13.9,13.38,13.71,978080,13.71,13.9,13.38,13.71,978080,0.0,1.0
2025-10-20,13.89,14.045,13.71,13.92,640465,13.89,14.045,13.71,13.92,640465,0.0,1.0
2025-10-21,13.72,14.05,13.52,13.89,643079,13.72,14.05,13.52,13.89,643079,0.0,1.0
2025-10-22,13.37,13.87,13.06,13.72,873363,13.37,13.87,13.06,13.72,873363,0.0,1.0
2025-10-23,14.34,14.4,13.46,13.54,757587,14.34,14.4,13.46,13.54,757587,0.0,1.0
2025-10-24,14.86,15.03,14.4412,14.54,876118,14.86,15.03,14.4412,14.54,876118,0.0,1.0
2025-10-27,14.51,15.24,14.2,15.1,1092871,14.51,15.24,14.2,15.1,1092871,0.0,1.0
2025-10-28,14.71,14.835,14.45,14.48,662050,14.71,14.835,14.45,14.48,662050,0.0,1.0
2025-10-29,14.45,15.06,14.26,14.71,998264,14.45,15.06,14.26,14.71,998264,0.0,1.0
2025-10-30,14.32,14.5399,14.1259,14.32,384424,14.32,14.5399,14.1259,14.32,384424,0.0,1.0
2025-10-31,14.49,14.575,14.28,14.42,435113,14.49,14.575,14.28,14.42,435113,0.0,1.0
2025-11-03,14.29,14.5,14.17,14.46,488604,14.29,14.5,14.17,14.46,488604,0.0,1.0
2025-11-04,13.35,14.04,13.3228,13.85,1044560,13.35,14.04,13.3228,13.85,1044560,0.0,1.0
2025-11-05,13.28,13.39,13.06,13.3,861148,13.28,13.39,13.06,13.3,861148,0.0,1.0
2025-11-06,12.56,13.15,12.55,13.04,1145234,12.56,13.15,12.55,13.04,1145234,0.0,1.0
2025-11-07,12.4,12.4525,12.07,12.23,812008,12.4,12.4525,12.07,12.23,812008,0.0,1.0
2025-11-10,12.48,13.0,12.44,12.84,643802,12.48,13.0,12.44,12.84,643802,0.0,1.0
2025-11-11,12.48,12.58,12.27,12.46,808451,12.48,12.58,12.27,12.46,808451,0.0,1.0
2025-11-12,13.38,13.79,12.87,13.01,1829266,13.38,13.79,12.87,13.01,1829266,0.0,1.0
2025-11-13,12.24,13.5,12.06,13.33,1162870,12.24,13.5,12.06,13.33,1162870,0.0,1.0
2025-11-14,11.765,12.09,11.59,11.62,1081141,11.765,12.09,11.59,11.62,1081141,0.0,1.0
2025-11-17,11.65,11.855,11.37,11.6,1159822,11.65,11.855,11.37,11.6,1159822,0.0,1.0
2025-11-18,11.35,11.64,11.2731,11.54,643548,11.35,11.64,11.2731,11.54,643548,0.0,1.0
2025-11-19,11.07,11.49,10.97,11.31,676238,11.07,11.49,10.97,11.31,676238,0.0,1.0
2025-11-20,10.73,11.682,10.68,11.61,708510,10.73,11.682,10.68,11.61,708510,0.0,1.0
2025-11-21,10.87,10.95,10.42,10.68,560077,10.87,10.95,10.42,10.68,560077,0.0,1.0
2025-11-24,11.32,11.339,10.87,10.91,467543,11.32,11.339,10.87,10.91,467543,0.0,1.0
2025-11-25,11.33,11.4265,11.01,11.24,335719,11.33,11.4265,11.01,11.24,335719,0.0,1.0
2025-11-26,11.52,11.6,11.375,11.42,344202,11.52,11.6,11.375,11.42,344202,0.0,1.0